Yuexiu Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 00405  2005-12-21    
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
2026-05-12 0 0.770 0.770 0.780 0.750 0.780 8,351,499 6,390,446 0.7652 0.770 0.770 0.780 0.750 0.780 8,351,499 0.7652 2.67%
2026-05-11 0 0.750 0.750 0.760 0.740 0.760 5,205,102 3,913,705 0.7519 0.750 0.750 0.760 0.740 0.760 5,205,102 0.7519 1.35%
2026-05-08 0 0.740 0.740 0.750 0.740 0.750 1,760,136 1,309,856 0.7442 0.740 0.740 0.750 0.740 0.750 1,760,136 0.7442 -1.33%
2026-05-07 0 0.750 0.750 0.760 0.740 0.760 4,970,543 3,722,472 0.7489 0.750 0.750 0.760 0.740 0.760 4,970,543 0.7489 1.35%
2026-05-06 0 0.740 0.730 0.740 0.730 0.740 1,831,941 1,351,380 0.7377 0.740 0.730 0.740 0.730 0.740 1,831,941 0.7377 0.00%
2026-05-05 0 0.740 0.740 0.750 0.720 0.750 4,644,172 3,420,274 0.7365 0.740 0.740 0.750 0.720 0.750 4,644,172 0.7365 1.37%
2026-05-04 0 0.730 0.730 0.740 0.720 0.740 3,407,966 2,491,461 0.7311 0.730 0.730 0.740 0.720 0.740 3,407,966 0.7311 1.39%
2026-04-30 0 0.720 0.720 0.730 0.720 0.740 1,871,665 1,357,685 0.7254 0.720 0.720 0.730 0.720 0.740 1,871,665 0.7254 -1.37%
2026-04-29 0 0.730 0.720 0.730 0.720 0.740 3,789,530 2,762,151 0.7289 0.730 0.720 0.730 0.720 0.740 3,789,530 0.7289 0.00%
2026-04-28 0 0.730 0.720 0.730 0.720 0.740 1,646,934 1,189,225 0.7221 0.730 0.720 0.730 0.720 0.740 1,646,934 0.7221 0.00%
2026-04-27 0 0.730 0.720 0.730 0.720 0.730 2,593,572 1,890,736 0.7290 0.730 0.720 0.730 0.720 0.730 2,593,572 0.7290 0.00%
2026-04-24 0 0.730 0.730 0.740 0.720 0.740 3,140,760 2,293,964 0.7304 0.730 0.730 0.740 0.720 0.740 3,140,760 0.7304 0.00%
2026-04-23 0 0.730 0.730 0.740 0.730 0.740 1,084,434 796,064 0.7341 0.730 0.730 0.740 0.730 0.740 1,084,434 0.7341 0.00%
2026-04-22 0 0.730 0.730 0.740 0.720 0.740 6,812,874 4,995,205 0.7332 0.730 0.730 0.740 0.720 0.740 6,812,874 0.7332 0.00%
2026-04-21 0 0.730 0.720 0.730 0.720 0.740 8,712,713 6,361,554 0.7301 0.730 0.720 0.730 0.720 0.740 8,712,713 0.7301 0.00%
2026-04-20 0 0.730 0.730 0.740 0.730 0.750 3,341,142 2,448,054 0.7327 0.730 0.730 0.740 0.730 0.750 3,341,142 0.7327 -2.67%
2026-04-17 0 0.750 0.740 0.750 0.730 0.750 3,313,364 2,457,235 0.7416 0.750 0.740 0.750 0.730 0.750 3,313,364 0.7416 2.74%
2026-04-16 0 0.730 0.730 0.740 0.730 0.750 3,552,285 2,621,684 0.7380 0.730 0.730 0.740 0.730 0.750 3,552,285 0.7380 0.00%
2026-04-15 0 0.730 0.730 0.740 0.730 0.750 8,944,032 6,613,809 0.7395 0.730 0.730 0.740 0.730 0.750 8,944,032 0.7395 -1.35%
2026-04-14 0 0.740 0.740 0.750 0.740 0.750 1,029,135 766,562 0.7449 0.740 0.740 0.750 0.740 0.750 1,029,135 0.7449 0.00%
2026-04-13 0 0.740 0.740 0.750 0.730 0.750 8,561,052 6,337,630 0.7403 0.740 0.740 0.750 0.730 0.750 8,561,052 0.7403 0.00%
2026-04-10 0 0.740 0.730 0.740 0.730 0.750 4,882,660 3,592,696 0.7358 0.740 0.730 0.740 0.730 0.750 4,882,660 0.7358 0.00%
2026-04-09 0 0.740 0.730 0.740 0.740 0.760 3,519,853 2,613,771 0.7426 0.740 0.730 0.740 0.740 0.760 3,519,853 0.7426 -1.33%
2026-04-08 0 0.750 0.750 0.760 0.750 0.760 2,728,821 2,053,844 0.7526 0.750 0.750 0.760 0.750 0.760 2,728,821 0.7526 0.00%
2026-04-02 0 0.750 0.740 0.750 0.740 0.770 1,786,583 1,344,302 0.7524 0.750 0.740 0.750 0.740 0.770 1,786,583 0.7524 1.69%
2026-04-01 0 0.780 0.770 0.780 0.760 0.780 1,997,330 1,541,247 0.7717 0.737 0.728 0.737 0.719 0.737 2,112,430 0.7296 1.30%
2026-03-31 0 0.770 0.760 0.770 0.760 0.770 866,859 662,696 0.7645 0.728 0.719 0.728 0.719 0.728 916,814 0.7228 1.32%
2026-03-30 0 0.760 0.760 0.770 0.750 0.770 4,509,813 3,423,031 0.7590 0.719 0.719 0.728 0.709 0.728 4,769,701 0.7177 -2.56%
2026-03-27 0 0.780 0.770 0.780 0.770 0.780 1,166,659 901,210 0.7725 0.737 0.728 0.737 0.728 0.737 1,233,890 0.7304 0.00%
2026-03-26 0 0.780 0.770 0.780 0.770 0.790 3,366,989 2,613,244 0.7761 0.737 0.728 0.737 0.728 0.747 3,561,019 0.7338 -1.27%
2026-03-25 0 0.790 0.780 0.790 0.780 0.790 2,749,648 2,147,797 0.7811 0.747 0.737 0.747 0.737 0.747 2,908,102 0.7386 0.00%
2026-03-24 0 0.790 0.780 0.790 0.780 0.800 4,516,130 3,545,219 0.7850 0.747 0.737 0.747 0.737 0.756 4,776,382 0.7422 1.28%
2026-03-23 0 0.780 0.770 0.780 0.770 0.790 4,554,746 3,545,148 0.7783 0.737 0.728 0.737 0.728 0.747 4,817,223 0.7359 -1.27%
2026-03-20 0 0.790 0.790 0.800 0.790 0.800 2,156,042 1,705,953 0.7912 0.747 0.747 0.756 0.747 0.756 2,280,288 0.7481 0.00%
2026-03-19 0 0.790 0.790 0.800 0.790 0.810 5,330,931 4,246,615 0.7966 0.747 0.747 0.756 0.747 0.766 5,638,137 0.7532 -1.25%
2026-03-18 0 0.800 0.790 0.800 0.790 0.810 5,601,521 4,483,007 0.8003 0.756 0.747 0.756 0.747 0.766 5,924,321 0.7567 0.00%
2026-03-17 0 0.800 0.800 0.810 0.800 0.820 5,072,639 4,094,466 0.8072 0.756 0.756 0.766 0.756 0.775 5,364,961 0.7632 -2.44%
2026-03-16 0 0.820 0.810 0.820 0.810 0.820 3,190,603 2,589,728 0.8117 0.775 0.766 0.775 0.766 0.775 3,374,468 0.7674 0.00%
2026-03-13 0 0.820 0.810 0.820 0.800 0.820 2,195,371 1,779,599 0.8106 0.775 0.766 0.775 0.756 0.775 2,321,884 0.7664 1.23%
2026-03-12 0 0.810 0.810 0.820 0.810 0.840 10,071,438 8,275,122 0.8216 0.766 0.766 0.775 0.766 0.794 10,651,826 0.7769 -4.71%
2026-03-11 0 0.850 0.840 0.850 0.840 0.850 1,220,514 1,032,219 0.8457 0.804 0.794 0.804 0.794 0.804 1,290,849 0.7996 0.00%
2026-03-10 0 0.850 0.840 0.850 0.830 0.850 2,149,335 1,814,550 0.8442 0.804 0.794 0.804 0.785 0.804 2,273,195 0.7982 1.19%
2026-03-09 0 0.840 0.830 0.840 0.820 0.840 1,093,252 906,088 0.8288 0.794 0.785 0.794 0.775 0.794 1,156,253 0.7836 0.00%
2026-03-06 0 0.840 0.840 0.850 0.830 0.850 1,821,101 1,534,630 0.8427 0.794 0.794 0.804 0.785 0.804 1,926,046 0.7968 0.00%
2026-03-05 0 0.840 0.840 0.850 0.830 0.850 3,449,740 2,894,998 0.8392 0.794 0.794 0.804 0.785 0.804 3,648,539 0.7935 1.20%
2026-03-04 0 0.830 0.830 0.840 0.830 0.850 3,932,653 3,293,447 0.8375 0.785 0.785 0.794 0.785 0.804 4,159,280 0.7918 -2.35%
2026-03-03 0 0.850 0.840 0.850 0.840 0.860 1,736,305 1,471,892 0.8477 0.804 0.794 0.804 0.794 0.813 1,836,363 0.8015 0.00%
2026-03-02 0 0.850 0.840 0.850 0.840 0.860 4,631,635 3,935,770 0.8498 0.804 0.794 0.804 0.794 0.813 4,898,543 0.8035 -1.16%
2026-02-27 0 0.860 0.850 0.860 0.850 0.860 2,949,905 2,527,506 0.8568 0.813 0.804 0.813 0.804 0.813 3,119,900 0.8101 0.00%
2026-02-26 0 0.860 0.850 0.860 0.850 0.860 1,372,507 1,172,378 0.8542 0.813 0.804 0.813 0.804 0.813 1,451,601 0.8076 0.00%
2026-02-25 0 0.860 0.850 0.860 0.850 0.860 1,418,563 1,215,326 0.8567 0.813 0.804 0.813 0.804 0.813 1,500,311 0.8100 1.18%
2026-02-24 0 0.850 0.850 0.860 0.850 0.860 2,013,384 1,713,887 0.8512 0.804 0.804 0.813 0.804 0.813 2,129,410 0.8049 -1.16%
2026-02-23 0 0.860 0.850 0.860 0.840 0.860 3,537,428 3,022,043 0.8543 0.813 0.804 0.813 0.794 0.813 3,741,280 0.8078 1.18%
2026-02-20 0 0.850 0.840 0.850 0.840 0.850 1,514,710 1,283,825 0.8476 0.804 0.794 0.804 0.794 0.804 1,601,998 0.8014 1.19%
2026-02-16 0 0.840 0.840 0.850 0.840 0.850 651,384 549,788 0.8440 0.794 0.794 0.804 0.794 0.804 688,921 0.7980 0.00%
2026-02-13 0 0.840 0.840 0.850 0.840 0.860 2,242,739 1,895,527 0.8452 0.794 0.794 0.804 0.794 0.813 2,371,982 0.7991 -1.18%
2026-02-12 0 0.850 0.840 0.850 0.840 0.850 1,471,565 1,249,257 0.8489 0.804 0.794 0.804 0.794 0.804 1,556,367 0.8027 1.19%
2026-02-11 0 0.840 0.840 0.850 0.840 0.850 1,989,131 1,684,763 0.8470 0.794 0.794 0.804 0.794 0.804 2,103,759 0.8008 -1.18%
2026-02-10 0 0.850 0.840 0.850 0.840 0.850 1,265,270 1,068,291 0.8443 0.804 0.794 0.804 0.794 0.804 1,338,184 0.7983 0.00%
2026-02-09 0 0.850 0.840 0.850 0.840 0.850 2,497,990 2,117,468 0.8477 0.804 0.794 0.804 0.794 0.804 2,641,942 0.8015 1.19%
2026-02-06 0 0.840 0.840 0.850 0.840 0.850 1,701,665 1,439,717 0.8461 0.794 0.794 0.804 0.794 0.804 1,799,727 0.8000 -1.18%
2026-02-05 0 0.850 0.840 0.850 0.840 0.860 10,193,835 8,666,098 0.8501 0.804 0.794 0.804 0.794 0.813 10,781,276 0.8038 0.00%
2026-02-04 0 0.850 0.840 0.850 0.840 0.850 5,244,105 4,451,944 0.8489 0.804 0.794 0.804 0.794 0.804 5,546,308 0.8027 0.00%
2026-02-03 0 0.850 0.840 0.850 0.840 0.850 1,149,249 974,964 0.8483 0.804 0.794 0.804 0.794 0.804 1,215,477 0.8021 0.00%
2026-02-02 0 0.850 0.840 0.850 0.840 0.860 1,832,495 1,554,933 0.8485 0.804 0.794 0.804 0.794 0.813 1,938,096 0.8023 0.00%
2026-01-30 0 0.850 0.840 0.850 0.840 0.850 2,541,026 2,152,665 0.8472 0.804 0.794 0.804 0.794 0.804 2,687,458 0.8010 0.00%
2026-01-29 0 0.850 0.840 0.850 0.840 0.850 12,070,815 10,254,235 0.8495 0.804 0.794 0.804 0.794 0.804 12,766,421 0.8032 0.00%
2026-01-28 0 0.850 0.840 0.850 0.840 0.850 3,336,497 2,810,694 0.8424 0.804 0.794 0.804 0.794 0.804 3,528,770 0.7965 0.00%
2026-01-27 0 0.850 0.840 0.850 0.840 0.850 1,329,828 1,120,904 0.8429 0.804 0.794 0.804 0.794 0.804 1,406,462 0.7970 1.19%
2026-01-26 0 0.840 0.840 0.850 0.830 0.850 2,683,738 2,256,767 0.8409 0.794 0.794 0.804 0.785 0.804 2,838,394 0.7951 -1.18%
2026-01-23 0 0.850 0.840 0.850 0.840 0.850 4,071,435 3,458,855 0.8495 0.804 0.794 0.804 0.794 0.804 4,306,060 0.8033 0.00%
2026-01-22 0 0.850 0.840 0.850 0.840 0.850 604,914 510,924 0.8446 0.804 0.794 0.804 0.794 0.804 639,773 0.7986 0.00%
2026-01-21 0 0.850 0.840 0.850 0.840 0.850 877,807 742,143 0.8455 0.804 0.794 0.804 0.794 0.804 928,392 0.7994 0.00%
2026-01-20 0 0.850 0.840 0.850 0.840 0.850 1,552,380 1,317,459 0.8487 0.804 0.794 0.804 0.794 0.804 1,641,839 0.8024 0.00%
2026-01-19 0 0.850 0.840 0.850 0.840 0.850 1,217,332 1,031,174 0.8471 0.804 0.794 0.804 0.794 0.804 1,287,483 0.8009 1.19%
2026-01-16 0 0.840 0.840 0.850 0.840 0.850 693,227 585,214 0.8442 0.794 0.794 0.804 0.794 0.804 733,176 0.7982 -1.18%
2026-01-15 0 0.850 0.840 0.850 0.840 0.850 1,385,174 1,172,127 0.8462 0.804 0.794 0.804 0.794 0.804 1,464,998 0.8001 0.00%
2026-01-14 0 0.850 0.840 0.850 0.830 0.850 3,492,032 2,955,602 0.8464 0.804 0.794 0.804 0.785 0.804 3,693,268 0.8003 0.00%
2026-01-13 0 0.850 0.840 0.850 0.830 0.850 4,450,941 3,754,941 0.8436 0.804 0.794 0.804 0.785 0.804 4,707,436 0.7977 0.00%
2026-01-09 0 0.850 0.840 0.850 0.840 0.850 6,246,969 5,300,374 0.8485 0.804 0.794 0.804 0.794 0.804 6,606,964 0.8022 -1.16%
2026-01-08 0 0.860 0.850 0.860 0.850 0.860 621,881 531,427 0.8545 0.813 0.804 0.813 0.804 0.813 657,718 0.8080 0.00%
2026-01-07 0 0.860 0.850 0.860 0.850 0.860 1,032,631 886,468 0.8585 0.813 0.804 0.813 0.804 0.813 1,092,139 0.8117 0.00%
2026-01-06 0 0.860 0.850 0.860 0.850 0.860 2,039,627 1,750,234 0.8581 0.813 0.804 0.813 0.804 0.813 2,157,165 0.8114 0.00%
2026-01-05 0 0.860 0.850 0.860 0.850 0.870 4,157,883 3,569,234 0.8584 0.813 0.804 0.813 0.804 0.823 4,397,490 0.8117 0.00%
2025-12-31 0 0.860 0.850 0.860 0.850 0.860 471,250 404,144 0.8576 0.813 0.804 0.813 0.804 0.813 498,407 0.8109 0.00%
2025-12-30 0 0.860 0.850 0.860 0.850 0.860 1,496,826 1,278,810 0.8543 0.813 0.804 0.813 0.804 0.813 1,583,084 0.8078 1.18%
2025-12-29 0 0.850 0.850 0.860 0.850 0.860 2,161,877 1,848,293 0.8549 0.804 0.804 0.813 0.804 0.813 2,286,460 0.8084 -1.16%
2025-12-24 0 0.860 0.860 0.870 0.860 0.870 310,765 268,326 0.8634 0.813 0.813 0.823 0.813 0.823 328,673 0.8164 0.00%
2025-12-23 0 0.860 0.860 0.870 0.860 0.870 814,316 700,902 0.8607 0.813 0.813 0.823 0.813 0.823 861,243 0.8138 -1.15%
2025-12-22 0 0.870 0.860 0.870 0.860 0.870 968,647 837,056 0.8641 0.823 0.813 0.823 0.813 0.823 1,024,467 0.8171 1.16%
2025-12-19 0 0.860 0.850 0.860 0.860 0.870 2,154,660 1,855,855 0.8613 0.813 0.804 0.813 0.813 0.823 2,278,827 0.8144 -1.15%
2025-12-18 0 0.870 0.860 0.870 0.860 0.870 397,773 343,122 0.8626 0.823 0.813 0.823 0.813 0.823 420,696 0.8156 0.00%
2025-12-17 0 0.870 0.860 0.870 0.850 0.870 1,928,771 1,661,650 0.8615 0.823 0.813 0.823 0.804 0.823 2,039,921 0.8146 0.00%
2025-12-16 0 0.870 0.860 0.870 0.860 0.880 3,038,890 2,644,746 0.8703 0.823 0.813 0.823 0.813 0.832 3,214,012 0.8229 -1.14%
2025-12-15 0 0.880 0.880 0.890 0.880 0.890 737,859 649,922 0.8808 0.832 0.832 0.842 0.832 0.842 780,380 0.8328 0.00%
2025-12-12 0 0.880 0.880 0.890 0.870 0.890 1,288,708 1,137,714 0.8828 0.832 0.832 0.842 0.823 0.842 1,362,973 0.8347 1.15%
2025-12-11 0 0.870 0.870 0.880 0.870 0.880 741,733 649,724 0.8760 0.823 0.823 0.832 0.823 0.832 784,477 0.8282 0.00%
2025-12-10 0 0.870 0.870 0.880 0.860 0.880 2,972,258 2,590,108 0.8714 0.823 0.823 0.832 0.813 0.832 3,143,541 0.8239 0.00%
2025-12-09 0 0.870 0.870 0.880 0.870 0.880 530,075 464,172 0.8757 0.823 0.823 0.832 0.823 0.832 560,622 0.8280 0.00%
2025-12-08 0 0.870 0.870 0.880 0.870 0.890 3,708,414 3,250,874 0.8766 0.823 0.823 0.832 0.823 0.842 3,922,119 0.8289 -1.14%
2025-12-05 0 0.880 0.880 0.890 0.880 0.890 1,266,299 1,116,482 0.8817 0.832 0.832 0.842 0.832 0.842 1,339,272 0.8336 -1.12%
2025-12-04 0 0.890 0.880 0.890 0.880 0.900 2,648,244 2,356,038 0.8897 0.842 0.832 0.842 0.832 0.851 2,800,855 0.8412 -1.11%
2025-12-03 0 0.900 0.890 0.900 0.890 0.900 285,782 256,517 0.8976 0.851 0.842 0.851 0.842 0.851 302,251 0.8487 0.00%
2025-12-02 0 0.900 0.890 0.900 0.890 0.900 984,928 882,432 0.8959 0.851 0.842 0.851 0.842 0.851 1,041,687 0.8471 1.12%
2025-12-01 0 0.890 0.890 0.900 0.890 0.900 624,275 559,415 0.8961 0.842 0.842 0.851 0.842 0.851 660,250 0.8473 1.14%
2025-11-28 0 0.880 0.880 0.900 0.880 0.900 687,275 611,525 0.8898 0.832 0.832 0.851 0.832 0.851 726,881 0.8413 -1.12%
2025-11-27 0 0.890 0.880 0.890 0.880 0.900 1,484,345 1,320,919 0.8899 0.842 0.832 0.842 0.832 0.851 1,569,884 0.8414 0.00%
2025-11-26 0 0.890 0.890 0.900 0.880 0.900 1,748,249 1,554,648 0.8893 0.842 0.842 0.851 0.832 0.851 1,848,996 0.8408 0.00%
2025-11-25 0 0.890 0.890 0.900 0.880 0.900 1,311,278 1,168,948 0.8915 0.842 0.842 0.851 0.832 0.851 1,386,843 0.8429 0.00%
2025-11-24 0 0.890 0.880 0.890 0.870 0.890 1,916,667 1,698,415 0.8861 0.842 0.832 0.842 0.823 0.842 2,027,119 0.8378 2.30%
2025-11-21 0 0.870 0.870 0.880 0.870 0.890 6,079,881 5,351,093 0.8801 0.823 0.823 0.832 0.823 0.842 6,430,247 0.8322 -3.33%
2025-11-20 0 0.900 0.890 0.900 0.890 0.910 2,684,963 2,418,421 0.9007 0.851 0.842 0.851 0.842 0.860 2,839,690 0.8516 -1.10%
2025-11-19 0 0.910 0.900 0.910 0.900 0.910 459,546 417,702 0.9089 0.860 0.851 0.860 0.851 0.860 486,028 0.8594 0.00%
2025-11-18 0 0.910 0.900 0.910 0.900 0.910 424,162 383,957 0.9052 0.860 0.851 0.860 0.851 0.860 448,605 0.8559 0.00%
2025-11-17 0 0.910 0.900 0.910 0.900 0.920 2,220,338 2,020,145 0.9098 0.860 0.851 0.860 0.851 0.870 2,348,290 0.8603 0.00%
2025-11-14 0 0.910 0.910 0.920 0.910 0.920 1,430,233 1,303,738 0.9116 0.860 0.860 0.870 0.860 0.870 1,512,653 0.8619 -1.09%
2025-11-13 0 0.920 0.910 0.920 0.910 0.920 1,257,672 1,152,213 0.9161 0.870 0.860 0.870 0.860 0.870 1,330,148 0.8662 0.00%
2025-11-12 0 0.920 0.910 0.920 0.910 0.920 3,080,349 2,809,980 0.9122 0.870 0.860 0.870 0.860 0.870 3,257,861 0.8625 0.00%
2025-11-11 0 0.920 0.910 0.920 0.900 0.920 4,283,134 3,898,427 0.9102 0.870 0.860 0.870 0.851 0.870 4,529,959 0.8606 2.22%
2025-11-10 0 0.900 0.900 0.910 0.890 0.910 1,360,034 1,222,868 0.8991 0.851 0.851 0.860 0.842 0.860 1,438,409 0.8502 0.00%
2025-11-07 0 0.900 0.900 0.910 0.900 0.910 1,088,405 981,209 0.9015 0.851 0.851 0.860 0.851 0.860 1,151,127 0.8524 -1.10%
2025-11-06 0 0.910 0.900 0.910 0.890 0.910 1,992,707 1,794,354 0.9005 0.860 0.851 0.860 0.842 0.860 2,107,541 0.8514 2.25%
2025-11-05 0 0.890 0.890 0.900 0.890 0.900 1,663,503 1,490,187 0.8958 0.842 0.842 0.851 0.842 0.851 1,759,366 0.8470 -1.11%
2025-11-04 0 0.900 0.900 0.910 0.900 0.910 819,119 738,499 0.9016 0.851 0.851 0.860 0.851 0.860 866,322 0.8525 0.00%
2025-11-03 0 0.900 0.900 0.910 0.900 0.910 1,871,475 1,686,867 0.9014 0.851 0.851 0.860 0.851 0.860 1,979,323 0.8522 -1.10%
2025-10-31 0 0.910 0.900 0.910 0.900 0.910 1,859,223 1,677,021 0.9020 0.860 0.851 0.860 0.851 0.860 1,966,365 0.8529 0.00%
2025-10-30 0 0.910 0.900 0.910 0.900 0.910 4,112,850 3,712,732 0.9027 0.860 0.851 0.860 0.851 0.860 4,349,862 0.8535 0.00%
2025-10-28 0 0.910 0.900 0.910 0.900 0.910 2,087,836 1,883,362 0.9021 0.860 0.851 0.860 0.851 0.860 2,208,152 0.8529 1.11%
2025-10-27 0 0.900 0.900 0.910 0.900 0.910 4,175,323 3,784,312 0.9064 0.851 0.851 0.860 0.851 0.860 4,415,935 0.8570 0.00%
2025-10-24 0 0.900 0.900 0.910 0.900 0.910 1,982,335 1,789,647 0.9028 0.851 0.851 0.860 0.851 0.860 2,096,571 0.8536 -1.10%
2025-10-23 0 0.910 0.900 0.910 0.900 0.910 1,498,986 1,355,721 0.9044 0.860 0.851 0.860 0.851 0.860 1,585,368 0.8551 1.11%
2025-10-22 0 0.900 0.900 0.910 0.900 0.910 1,572,198 1,416,287 0.9008 0.851 0.851 0.860 0.851 0.860 1,662,799 0.8517 -1.10%
2025-10-21 0 0.910 0.900 0.910 0.900 0.910 721,315 651,292 0.9029 0.860 0.851 0.860 0.851 0.860 762,882 0.8537 0.00%
2025-10-20 0 0.910 0.900 0.910 0.900 0.910 965,917 876,654 0.9076 0.860 0.851 0.860 0.851 0.860 1,021,580 0.8581 0.00%
2025-10-17 0 0.910 0.900 0.910 0.900 0.910 1,760,761 1,586,525 0.9010 0.860 0.851 0.860 0.851 0.860 1,862,229 0.8519 0.00%
2025-10-16 0 0.910 0.900 0.910 0.900 0.910 1,014,219 919,834 0.9069 0.860 0.851 0.860 0.851 0.860 1,072,666 0.8575 0.00%
2025-10-15 0 0.910 0.900 0.910 0.890 0.910 2,949,096 2,661,641 0.9025 0.860 0.851 0.860 0.842 0.860 3,119,044 0.8534 1.11%
2025-10-14 0 0.900 0.900 0.910 0.900 0.910 2,983,994 2,691,438 0.9020 0.851 0.851 0.860 0.851 0.860 3,155,953 0.8528 -1.10%
2025-10-13 0 0.910 0.900 0.910 0.900 0.920 2,210,739 2,011,927 0.9101 0.860 0.851 0.860 0.851 0.870 2,338,138 0.8605 -2.15%
2025-10-10 0 0.930 0.920 0.930 0.910 0.930 1,065,986 983,577 0.9227 0.879 0.870 0.879 0.860 0.879 1,127,416 0.8724 1.09%
2025-10-09 0 0.920 0.910 0.920 0.900 0.920 4,144,920 3,798,652 0.9165 0.870 0.860 0.870 0.851 0.870 4,383,780 0.8665 1.10%
2025-10-08 0 0.910 0.900 0.910 0.900 0.920 1,736,571 1,581,465 0.9107 0.860 0.851 0.860 0.851 0.870 1,836,645 0.8611 -1.09%
2025-10-06 0 0.920 0.910 0.920 0.910 0.920 911,216 832,000 0.9131 0.870 0.860 0.870 0.860 0.870 963,727 0.8633 0.00%
2025-10-03 0 0.920 0.910 0.920 0.910 0.920 1,615,185 1,478,058 0.9151 0.870 0.860 0.870 0.860 0.870 1,708,263 0.8652 0.00%
2025-10-02 0 0.920 0.920 0.930 0.910 0.930 2,295,287 2,113,782 0.9209 0.870 0.870 0.879 0.860 0.879 2,427,558 0.8707 -1.08%
2025-09-30 0 0.930 0.920 0.930 0.910 0.930 2,050,230 1,891,337 0.9225 0.879 0.870 0.879 0.860 0.879 2,168,379 0.8722 1.09%
2025-09-29 0 0.920 0.920 0.930 0.910 0.930 3,443,080 3,173,318 0.9217 0.870 0.870 0.879 0.860 0.879 3,641,495 0.8714 -1.08%
2025-09-26 0 0.930 0.920 0.930 0.910 0.930 5,281,391 4,876,150 0.9233 0.879 0.870 0.879 0.860 0.879 5,585,742 0.8730 0.00%
2025-09-25 0 0.930 0.920 0.930 0.910 0.930 5,581,795 5,136,971 0.9203 0.879 0.870 0.879 0.860 0.879 5,903,458 0.8702 0.00%
2025-09-24 0 0.930 0.920 0.930 0.920 0.930 2,007,253 1,856,478 0.9249 0.879 0.870 0.879 0.870 0.879 2,122,925 0.8745 0.00%
2025-09-23 0 0.930 0.920 0.930 0.920 0.940 2,217,261 2,058,187 0.9283 0.879 0.870 0.879 0.870 0.889 2,345,035 0.8777 -1.06%
2025-09-22 0 0.940 0.930 0.940 0.930 0.950 1,633,101 1,522,954 0.9326 0.889 0.879 0.889 0.879 0.898 1,727,212 0.8817 -1.05%
2025-09-19 0 0.950 0.940 0.950 0.930 0.950 4,231,635 3,990,161 0.9429 0.898 0.889 0.898 0.879 0.898 4,475,492 0.8916 1.06%
2025-09-18 0 0.940 0.930 0.940 0.930 0.960 3,715,149 3,505,150 0.9435 0.889 0.879 0.889 0.879 0.908 3,929,242 0.8921 -2.08%
2025-09-17 0 0.960 0.950 0.960 0.950 0.960 3,777,219 3,597,481 0.9524 0.908 0.898 0.908 0.898 0.908 3,994,889 0.9005 1.05%
2025-09-16 0 0.950 0.950 0.960 0.950 0.980 4,395,241 4,214,692 0.9589 0.898 0.898 0.908 0.898 0.927 4,648,526 0.9067 -1.04%
2025-09-15 0 0.960 0.950 0.960 0.940 0.960 7,505,806 7,108,350 0.9470 0.908 0.898 0.908 0.889 0.908 7,938,344 0.8954 1.05%
2025-09-12 0 0.950 0.940 0.950 0.940 0.960 6,564,565 6,254,715 0.9528 0.898 0.889 0.898 0.889 0.908 6,942,862 0.9009 0.00%
2025-09-11 0 0.950 0.940 0.950 0.940 0.950 1,157,397 1,096,111 0.9470 0.898 0.889 0.898 0.889 0.898 1,224,094 0.8954 0.00%
2025-09-10 0 0.950 0.940 0.950 0.930 0.950 3,739,708 3,522,856 0.9420 0.898 0.889 0.898 0.879 0.898 3,955,217 0.8907 2.15%
2025-09-09 0 0.930 0.920 0.930 0.920 0.940 4,554,566 4,221,240 0.9268 0.879 0.870 0.879 0.870 0.889 4,817,033 0.8763 3.64%
2025-09-08 0 0.970 0.960 0.970 0.940 0.970 5,879,045 5,603,037 0.9531 0.848 0.840 0.848 0.822 0.848 6,721,612 0.8336 2.11%
2025-09-05 0 0.950 0.950 0.960 0.940 0.960 3,875,132 3,689,162 0.9520 0.831 0.831 0.840 0.822 0.840 4,430,504 0.8327 -1.04%
2025-09-04 0 0.960 0.950 0.960 0.940 0.960 6,744,120 6,419,920 0.9519 0.840 0.831 0.840 0.822 0.840 7,710,667 0.8326 1.05%
2025-09-03 0 0.950 0.940 0.950 0.930 0.950 3,725,389 3,508,808 0.9419 0.831 0.822 0.831 0.813 0.831 4,259,300 0.8238 1.06%
2025-09-02 0 0.940 0.930 0.940 0.930 0.940 3,519,244 3,302,452 0.9384 0.822 0.813 0.822 0.813 0.822 4,023,611 0.8208 0.00%
2025-09-01 0 0.940 0.930 0.940 0.930 0.950 2,187,977 2,053,949 0.9387 0.822 0.813 0.822 0.813 0.831 2,501,551 0.8211 0.00%
2025-08-29 0 0.940 0.930 0.940 0.930 0.940 1,652,407 1,542,099 0.9332 0.822 0.813 0.822 0.813 0.822 1,889,225 0.8163 0.00%
2025-08-28 0 0.940 0.930 0.940 0.930 0.940 2,103,418 1,964,123 0.9338 0.822 0.813 0.822 0.813 0.822 2,404,873 0.8167 0.00%
2025-08-27 0 0.940 0.940 0.950 0.940 0.980 5,376,745 5,112,773 0.9509 0.822 0.822 0.831 0.822 0.857 6,147,324 0.8317 -4.08%
2025-08-26 0 0.980 0.970 0.980 0.940 0.980 9,450,184 9,076,079 0.9604 0.857 0.848 0.857 0.822 0.857 10,804,556 0.8400 4.26%
2025-08-25 0 0.940 0.940 0.950 0.930 0.950 3,669,858 3,457,131 0.9420 0.822 0.822 0.831 0.813 0.831 4,195,811 0.8239 1.08%
2025-08-22 0 0.930 0.930 0.940 0.930 0.950 2,760,658 2,592,103 0.9389 0.813 0.813 0.822 0.813 0.831 3,156,307 0.8212 -1.06%
2025-08-21 0 0.940 0.940 0.950 0.940 0.960 2,112,030 1,992,770 0.9435 0.822 0.822 0.831 0.822 0.840 2,414,720 0.8253 -1.05%
2025-08-20 0 0.950 0.940 0.950 0.930 0.950 3,144,453 2,946,947 0.9372 0.831 0.822 0.831 0.813 0.831 3,595,106 0.8197 1.06%
2025-08-19 0 0.940 0.940 0.950 0.940 0.970 4,437,463 4,216,414 0.9502 0.822 0.822 0.831 0.822 0.848 5,073,427 0.8311 -1.05%
2025-08-18 0 0.950 0.940 0.950 0.920 0.960 5,672,805 5,354,947 0.9440 0.831 0.822 0.831 0.805 0.840 6,485,814 0.8256 3.26%
2025-08-15 0 0.920 0.910 0.920 0.910 0.940 7,378,014 6,820,430 0.9244 0.805 0.796 0.805 0.796 0.822 8,435,409 0.8085 -3.16%
2025-08-14 0 0.950 0.950 0.960 0.940 0.960 5,343,448 5,089,187 0.9524 0.831 0.831 0.840 0.822 0.840 6,109,255 0.8330 0.00%
2025-08-13 0 0.950 0.940 0.950 0.930 0.950 4,914,501 4,614,774 0.9390 0.831 0.822 0.831 0.813 0.831 5,618,832 0.8213 2.15%
2025-08-12 0 0.930 0.920 0.930 0.920 0.940 3,217,075 2,984,495 0.9277 0.813 0.805 0.813 0.805 0.822 3,678,136 0.8114 -1.06%
2025-08-11 0 0.940 0.930 0.940 0.920 0.940 3,579,005 3,333,709 0.9315 0.822 0.813 0.822 0.805 0.822 4,091,937 0.8147 1.08%
2025-08-08 0 0.930 0.920 0.930 0.910 0.930 942,757 868,882 0.9216 0.813 0.805 0.813 0.796 0.813 1,077,870 0.8061 1.09%
2025-08-07 0 0.920 0.920 0.930 0.910 0.930 2,364,907 2,176,638 0.9204 0.805 0.805 0.813 0.796 0.813 2,703,838 0.8050 1.10%
2025-08-06 0 0.910 0.910 0.920 0.910 0.930 2,642,259 2,427,615 0.9188 0.796 0.796 0.805 0.796 0.813 3,020,940 0.8036 0.00%
2025-08-05 0 0.910 0.910 0.920 0.880 0.930 9,022,323 8,198,621 0.9087 0.796 0.796 0.805 0.770 0.813 10,315,375 0.7948 3.41%
2025-08-04 0 0.880 0.880 0.890 0.880 0.890 934,607 825,365 0.8831 0.770 0.770 0.778 0.770 0.778 1,068,552 0.7724 -1.12%
2025-08-01 0 0.890 0.880 0.890 0.880 0.910 5,320,220 4,762,680 0.8952 0.778 0.770 0.778 0.770 0.796 6,082,698 0.7830 0.00%
2025-07-31 0 0.890 0.890 0.900 0.890 0.920 4,205,884 3,778,892 0.8985 0.778 0.778 0.787 0.778 0.805 4,808,658 0.7859 -2.20%
2025-07-30 0 0.910 0.900 0.910 0.900 0.920 1,901,484 1,728,139 0.9088 0.796 0.787 0.796 0.787 0.805 2,173,999 0.7949 0.00%
2025-07-29 0 0.910 0.910 0.920 0.900 0.920 2,387,049 2,164,817 0.9069 0.796 0.796 0.805 0.787 0.805 2,729,154 0.7932 -1.09%
2025-07-28 0 0.920 0.910 0.920 0.910 0.930 6,050,078 5,567,960 0.9203 0.805 0.796 0.805 0.796 0.813 6,917,157 0.8049 1.10%
2025-07-25 0 0.910 0.900 0.910 0.900 0.920 3,435,879 3,121,901 0.9086 0.796 0.787 0.796 0.787 0.805 3,928,299 0.7947 0.00%
2025-07-24 0 0.910 0.900 0.910 0.890 0.910 2,610,098 2,354,573 0.9021 0.796 0.787 0.796 0.778 0.796 2,984,169 0.7890 2.25%
2025-07-23 0 0.890 0.890 0.900 0.890 0.910 1,639,534 1,473,830 0.8989 0.778 0.778 0.787 0.778 0.796 1,874,507 0.7862 -1.11%
2025-07-22 0 0.900 0.900 0.910 0.890 0.910 4,820,281 4,336,663 0.8997 0.787 0.787 0.796 0.778 0.796 5,511,109 0.7869 -1.10%
2025-07-21 0 0.910 0.900 0.910 0.900 0.910 1,763,794 1,591,540 0.9023 0.796 0.787 0.796 0.787 0.796 2,016,576 0.7892 1.11%
2025-07-18 0 0.900 0.890 0.900 0.890 0.910 5,114,351 4,601,315 0.8997 0.787 0.778 0.787 0.778 0.796 5,847,324 0.7869 1.12%
2025-07-17 0 0.890 0.890 0.900 0.890 0.910 3,606,052 3,237,288 0.8977 0.778 0.778 0.787 0.778 0.796 4,122,860 0.7852 -1.11%
2025-07-16 0 0.900 0.900 0.910 0.880 0.910 5,771,189 5,159,749 0.8941 0.787 0.787 0.796 0.770 0.796 6,598,298 0.7820 2.27%
2025-07-15 0 0.880 0.880 0.890 0.860 0.900 7,347,181 6,425,228 0.8745 0.770 0.770 0.778 0.752 0.787 8,400,157 0.7649 -1.12%
2025-07-14 0 0.890 0.880 0.890 0.880 0.910 4,540,591 4,061,470 0.8945 0.778 0.770 0.778 0.770 0.796 5,191,335 0.7824 0.00%
2025-07-11 0 0.890 0.880 0.890 0.880 0.900 5,665,250 5,047,206 0.8909 0.778 0.770 0.778 0.770 0.787 6,477,176 0.7792 1.14%
2025-07-10 0 0.880 0.870 0.880 0.850 0.880 5,984,331 5,159,715 0.8622 0.770 0.761 0.770 0.743 0.770 6,841,987 0.7541 2.33%
2025-07-09 0 0.860 0.850 0.860 0.850 0.870 2,556,648 2,193,566 0.8580 0.752 0.743 0.752 0.743 0.761 2,923,059 0.7504 0.00%
2025-07-08 0 0.860 0.850 0.860 0.840 0.860 2,209,315 1,885,284 0.8533 0.752 0.743 0.752 0.735 0.752 2,525,947 0.7464 2.38%
2025-07-07 0 0.840 0.840 0.850 0.820 0.850 2,833,889 2,373,728 0.8376 0.735 0.735 0.743 0.717 0.743 3,240,033 0.7326 1.20%
2025-07-04 0 0.830 0.830 0.840 0.820 0.850 3,230,148 2,690,682 0.8330 0.726 0.726 0.735 0.717 0.743 3,693,083 0.7286 -1.19%
2025-07-03 0 0.840 0.840 0.850 0.820 0.850 4,399,251 3,683,529 0.8373 0.735 0.735 0.743 0.717 0.743 5,029,738 0.7324 1.20%
2025-07-02 0 0.830 0.820 0.830 0.820 0.880 8,849,536 7,407,393 0.8370 0.726 0.717 0.726 0.717 0.770 10,117,825 0.7321 -4.60%
2025-06-30 0 0.870 0.850 0.870 0.830 0.870 6,026,319 5,151,102 0.8548 0.761 0.743 0.761 0.726 0.761 6,889,993 0.7476 3.57%
2025-06-27 0 0.840 0.830 0.840 0.820 0.840 2,677,635 2,232,073 0.8336 0.735 0.726 0.735 0.717 0.735 3,061,385 0.7291 1.20%
2025-06-26 0 0.830 0.830 0.840 0.810 0.840 4,063,291 3,349,968 0.8244 0.726 0.726 0.735 0.708 0.735 4,645,629 0.7211 0.00%
2025-06-25 0 0.830 0.820 0.830 0.800 0.830 4,167,335 3,398,458 0.8155 0.726 0.717 0.726 0.700 0.726 4,764,585 0.7133 2.47%
2025-06-24 0 0.810 0.800 0.810 0.800 0.820 2,017,765 1,623,785 0.8047 0.708 0.700 0.708 0.700 0.717 2,306,945 0.7039 0.00%
2025-06-23 0 0.810 0.800 0.810 0.770 0.810 2,564,655 2,037,589 0.7945 0.708 0.700 0.708 0.673 0.708 2,932,214 0.6949 3.85%
2025-06-20 0 0.780 0.770 0.780 0.770 0.790 3,041,817 2,376,364 0.7812 0.682 0.673 0.682 0.673 0.691 3,477,761 0.6833 0.00%
2025-06-19 0 0.780 0.770 0.780 0.770 0.800 2,603,150 2,035,282 0.7819 0.682 0.673 0.682 0.673 0.700 2,976,226 0.6838 -2.50%
2025-06-18 0 0.800 0.790 0.800 0.780 0.810 3,493,699 2,777,442 0.7950 0.700 0.691 0.700 0.682 0.708 3,994,405 0.6953 0.00%
2025-06-17 0 0.800 0.800 0.810 0.800 0.820 4,190,145 3,383,486 0.8075 0.700 0.700 0.708 0.700 0.717 4,790,664 0.7063 -2.44%
2025-06-16 0 0.820 0.820 0.830 0.800 0.830 4,588,060 3,733,037 0.8136 0.717 0.717 0.726 0.700 0.726 5,245,607 0.7117 2.50%
2025-06-13 0 0.800 0.800 0.810 0.800 0.820 1,941,351 1,568,870 0.8081 0.700 0.700 0.708 0.700 0.717 2,219,580 0.7068 -2.44%
2025-06-12 0 0.820 0.810 0.820 0.810 0.820 1,751,087 1,426,325 0.8145 0.717 0.708 0.717 0.708 0.717 2,002,047 0.7124 0.00%
2025-06-11 0 0.820 0.810 0.820 0.780 0.820 5,213,747 4,211,797 0.8078 0.717 0.708 0.717 0.682 0.717 5,960,965 0.7066 3.80%
2025-06-10 0 0.790 0.780 0.790 0.760 0.790 6,347,688 4,949,585 0.7797 0.691 0.682 0.691 0.665 0.691 7,257,419 0.6820 2.60%
2025-06-09 0 0.770 0.760 0.770 0.750 0.770 3,820,631 2,910,465 0.7618 0.673 0.665 0.673 0.656 0.673 4,368,192 0.6663 2.67%
2025-06-06 0 0.750 0.740 0.750 0.740 0.770 12,881,643 9,689,635 0.7522 0.656 0.647 0.656 0.647 0.673 14,727,801 0.6579 -2.60%
2025-06-05 0 0.770 0.760 0.770 0.760 0.770 2,606,705 1,994,979 0.7653 0.673 0.665 0.673 0.665 0.673 2,980,290 0.6694 0.00%
2025-06-04 0 0.770 0.760 0.770 0.750 0.780 5,220,084 3,980,281 0.7625 0.673 0.665 0.673 0.656 0.682 5,968,211 0.6669 2.67%
2025-06-03 0 0.750 0.750 0.760 0.740 0.760 5,138,544 3,845,693 0.7484 0.656 0.656 0.665 0.647 0.665 5,874,984 0.6546 2.74%
2025-06-02 0 0.730 0.730 0.740 0.720 0.740 3,595,742 2,623,403 0.7296 0.638 0.638 0.647 0.630 0.647 4,111,073 0.6381 -1.35%
2025-05-30 0 0.740 0.740 0.750 0.730 0.750 1,901,258 1,409,005 0.7411 0.647 0.647 0.656 0.638 0.656 2,173,741 0.6482 0.00%
2025-05-29 0 0.740 0.740 0.750 0.730 0.740 1,912,353 1,412,234 0.7385 0.647 0.647 0.656 0.638 0.647 2,186,426 0.6459 0.00%
2025-05-28 0 0.740 0.730 0.740 0.730 0.740 682,417 504,147 0.7388 0.647 0.638 0.647 0.638 0.647 780,219 0.6462 1.37%
2025-05-27 0 0.730 0.730 0.740 0.730 0.740 891,117 652,932 0.7327 0.638 0.638 0.647 0.638 0.647 1,018,829 0.6409 0.00%
2025-05-26 0 0.730 0.730 0.740 0.720 0.740 3,250,820 2,378,073 0.7315 0.638 0.638 0.647 0.630 0.647 3,716,718 0.6398 0.00%
2025-05-23 0 0.730 0.730 0.740 0.730 0.740 469,151 344,318 0.7339 0.638 0.638 0.647 0.638 0.647 536,388 0.6419 0.00%
2025-05-22 0 0.730 0.730 0.740 0.730 0.740 2,909,997 2,135,900 0.7340 0.638 0.638 0.647 0.638 0.647 3,327,049 0.6420 -1.35%
2025-05-21 0 0.740 0.740 0.750 0.740 0.760 4,726,825 3,505,049 0.7415 0.647 0.647 0.656 0.647 0.665 5,404,259 0.6486 -1.33%
2025-05-20 0 0.750 0.740 0.750 0.740 0.760 4,279,060 3,209,847 0.7501 0.656 0.647 0.656 0.647 0.665 4,892,322 0.6561 0.00%
2025-05-19 0 0.750 0.750 0.760 0.750 0.770 2,998,689 2,255,435 0.7521 0.656 0.656 0.665 0.656 0.673 3,428,452 0.6579 -2.60%
2025-05-16 0 0.770 0.750 0.770 0.740 0.770 2,702,616 2,039,234 0.7545 0.673 0.656 0.673 0.647 0.673 3,089,947 0.6600 2.67%
2025-05-15 0 0.750 0.740 0.750 0.740 0.770 4,523,057 3,409,172 0.7537 0.656 0.647 0.656 0.647 0.673 5,171,288 0.6593 -2.60%
2025-05-14 0 0.770 0.760 0.770 0.750 0.770 5,084,630 3,865,322 0.7602 0.673 0.665 0.673 0.656 0.673 5,813,344 0.6649 0.00%
2025-05-13 0 0.770 0.760 0.770 0.760 0.780 2,257,687 1,739,508 0.7705 0.673 0.665 0.673 0.665 0.682 2,581,252 0.6739 0.00%
2025-05-12 0 0.770 0.770 0.780 0.740 0.780 4,970,464 3,786,035 0.7617 0.673 0.673 0.682 0.647 0.682 5,682,816 0.6662 4.05%
2025-05-09 0 0.740 0.740 0.750 0.740 0.760 1,989,444 1,478,708 0.7433 0.647 0.647 0.656 0.647 0.665 2,274,565 0.6501 -1.33%
2025-05-08 0 0.750 0.750 0.760 0.750 0.770 2,522,127 1,904,327 0.7550 0.656 0.656 0.665 0.656 0.673 2,883,591 0.6604 -1.32%
2025-05-07 0 0.760 0.750 0.760 0.750 0.760 2,964,024 2,226,976 0.7513 0.665 0.656 0.665 0.656 0.665 3,388,819 0.6572 1.33%
2025-05-06 0 0.750 0.740 0.750 0.730 0.750 2,299,179 1,704,385 0.7413 0.656 0.647 0.656 0.638 0.656 2,628,690 0.6484 1.35%
2025-05-02 0 0.740 0.730 0.740 0.720 0.740 3,635,596 2,648,684 0.7285 0.647 0.638 0.647 0.630 0.647 4,156,639 0.6372 1.37%
2025-04-30 0 0.730 0.720 0.730 0.720 0.740 2,220,100 1,613,694 0.7269 0.638 0.630 0.638 0.630 0.647 2,538,278 0.6357 -1.35%
2025-04-29 0 0.740 0.730 0.740 0.730 0.740 796,431 586,990 0.7370 0.647 0.638 0.647 0.638 0.647 910,573 0.6446 0.00%
2025-04-28 0 0.740 0.730 0.740 0.720 0.750 3,538,790 2,595,729 0.7335 0.647 0.638 0.647 0.630 0.656 4,045,959 0.6416 -1.33%
2025-04-25 0 0.750 0.740 0.750 0.740 0.760 2,120,241 1,591,750 0.7507 0.656 0.647 0.656 0.647 0.665 2,424,107 0.6566 0.00%
2025-04-24 0 0.750 0.740 0.750 0.710 0.750 3,673,524 2,696,966 0.7342 0.656 0.647 0.656 0.621 0.656 4,200,002 0.6421 4.17%
2025-04-23 0 0.720 0.720 0.730 0.710 0.730 3,912,540 2,820,837 0.7210 0.630 0.630 0.638 0.621 0.638 4,473,273 0.6306 1.41%
2025-04-22 0 0.710 0.710 0.720 0.700 0.720 1,370,586 976,661 0.7126 0.621 0.621 0.630 0.612 0.630 1,567,014 0.6233 -1.39%
2025-04-17 0 0.720 0.710 0.720 0.690 0.720 4,013,859 2,825,304 0.7039 0.630 0.621 0.630 0.604 0.630 4,589,113 0.6157 2.86%
2025-04-16 0 0.700 0.690 0.700 0.690 0.700 1,613,158 1,121,378 0.6951 0.612 0.604 0.612 0.604 0.612 1,844,351 0.6080 0.00%
2025-04-15 0 0.700 0.690 0.700 0.690 0.710 3,234,903 2,251,265 0.6959 0.612 0.604 0.612 0.604 0.621 3,698,519 0.6087 0.00%
2025-04-14 0 0.700 0.700 0.710 0.700 0.720 3,080,446 2,170,628 0.7046 0.612 0.612 0.621 0.612 0.630 3,521,926 0.6163 -1.41%
2025-04-11 0 0.710 0.700 0.710 0.700 0.720 2,103,613 1,494,257 0.7103 0.621 0.612 0.621 0.612 0.630 2,405,096 0.6213 -1.39%
2025-04-10 0 0.720 0.710 0.720 0.710 0.730 3,659,110 2,625,806 0.7176 0.630 0.621 0.630 0.621 0.638 4,183,523 0.6277 1.41%
2025-04-09 0 0.710 0.700 0.710 0.670 0.720 7,866,695 5,485,092 0.6973 0.621 0.612 0.621 0.586 0.630 8,994,126 0.6099 -2.74%
2025-04-08 0 0.730 0.720 0.730 0.720 0.750 5,504,956 4,029,868 0.7320 0.638 0.630 0.638 0.630 0.656 6,293,910 0.6403 3.52%
2025-04-07 0 0.760 0.750 0.760 0.750 0.810 12,519,366 9,591,858 0.7662 0.617 0.609 0.617 0.609 0.657 15,425,891 0.6218 -7.32%
2025-04-03 0 0.820 0.810 0.820 0.800 0.820 3,017,116 2,456,338 0.8141 0.665 0.657 0.665 0.649 0.665 3,717,577 0.6607 1.23%
2025-04-02 0 0.810 0.800 0.810 0.800 0.820 7,458,286 6,040,414 0.8099 0.657 0.649 0.657 0.649 0.665 9,189,819 0.6573 -1.22%
2025-04-01 0 0.820 0.810 0.820 0.810 0.840 8,905,463 7,329,205 0.8230 0.665 0.657 0.665 0.657 0.682 10,972,976 0.6679 -1.20%
2025-03-31 0 0.830 0.830 0.840 0.830 0.840 3,351,573 2,796,621 0.8344 0.674 0.674 0.682 0.674 0.682 4,129,682 0.6772 -1.19%
2025-03-28 0 0.840 0.830 0.840 0.830 0.840 3,408,919 2,840,750 0.8333 0.682 0.674 0.682 0.674 0.682 4,200,342 0.6763 1.20%
2025-03-27 0 0.830 0.830 0.840 0.830 0.840 2,065,574 1,721,429 0.8334 0.674 0.674 0.682 0.674 0.682 2,545,123 0.6764 -1.19%
2025-03-26 0 0.840 0.830 0.840 0.830 0.840 1,715,376 1,435,430 0.8368 0.682 0.674 0.682 0.674 0.682 2,113,622 0.6791 0.00%
2025-03-25 0 0.840 0.830 0.840 0.830 0.840 2,247,735 1,870,651 0.8322 0.682 0.674 0.682 0.674 0.682 2,769,574 0.6754 1.20%
2025-03-24 0 0.830 0.830 0.840 0.830 0.860 9,723,489 8,190,196 0.8423 0.674 0.674 0.682 0.674 0.698 11,980,917 0.6836 -3.49%
2025-03-21 0 0.860 0.850 0.860 0.850 0.890 14,187,292 12,275,194 0.8652 0.698 0.690 0.698 0.690 0.722 17,481,047 0.7022 -2.27%
2025-03-20 0 0.880 0.880 0.890 0.880 0.890 6,042,800 5,324,909 0.8812 0.714 0.714 0.722 0.714 0.722 7,445,711 0.7152 0.00%
2025-03-19 0 0.880 0.880 0.890 0.880 0.890 1,966,385 1,739,164 0.8844 0.714 0.714 0.722 0.714 0.722 2,422,906 0.7178 0.00%
2025-03-18 0 0.880 0.880 0.890 0.880 0.910 12,218,048 10,879,306 0.8904 0.714 0.714 0.722 0.714 0.739 15,054,619 0.7227 -4.35%
2025-03-17 0 0.920 0.910 0.920 0.900 0.920 3,861,853 3,510,703 0.9091 0.747 0.739 0.747 0.730 0.747 4,758,430 0.7378 1.10%
2025-03-14 0 0.910 0.900 0.910 0.900 0.920 2,287,147 2,085,691 0.9119 0.739 0.730 0.739 0.730 0.747 2,818,136 0.7401 0.00%
2025-03-13 0 0.910 0.900 0.910 0.900 0.910 1,748,990 1,585,773 0.9067 0.739 0.730 0.739 0.730 0.739 2,155,040 0.7358 1.11%
2025-03-12 0 0.900 0.900 0.910 0.900 0.920 1,905,525 1,736,631 0.9114 0.730 0.730 0.739 0.730 0.747 2,347,916 0.7396 -2.17%
2025-03-11 0 0.920 0.910 0.920 0.900 0.920 1,720,047 1,567,830 0.9115 0.747 0.739 0.747 0.730 0.747 2,119,377 0.7398 0.00%
2025-03-10 0 0.920 0.910 0.920 0.910 0.920 788,150 721,822 0.9158 0.747 0.739 0.747 0.739 0.747 971,129 0.7433 1.10%
2025-03-07 0 0.910 0.910 0.920 0.910 0.920 2,964,186 2,705,702 0.9128 0.739 0.739 0.747 0.739 0.747 3,652,358 0.7408 -1.09%
2025-03-06 0 0.920 0.910 0.920 0.900 0.920 2,552,016 2,332,276 0.9139 0.747 0.739 0.747 0.730 0.747 3,144,498 0.7417 2.22%
2025-03-05 0 0.900 0.900 0.910 0.890 0.920 4,539,688 4,110,994 0.9056 0.730 0.730 0.739 0.722 0.747 5,593,633 0.7349 -1.10%
2025-03-04 0 0.910 0.900 0.910 0.900 0.920 1,197,138 1,088,153 0.9090 0.739 0.730 0.739 0.730 0.747 1,475,068 0.7377 0.00%
2025-03-03 0 0.910 0.910 0.920 0.900 0.930 2,619,251 2,399,729 0.9162 0.739 0.739 0.747 0.730 0.755 3,227,342 0.7436 1.11%
2025-02-28 0 0.900 0.900 0.910 0.900 0.940 3,036,375 2,766,810 0.9112 0.730 0.730 0.739 0.730 0.763 3,741,307 0.7395 -4.26%
2025-02-27 0 0.940 0.920 0.940 0.910 0.940 3,379,968 3,130,270 0.9261 0.763 0.747 0.763 0.739 0.763 4,164,669 0.7516 2.17%
2025-02-26 0 0.920 0.910 0.920 0.890 0.920 3,010,612 2,733,274 0.9079 0.747 0.739 0.747 0.722 0.747 3,709,563 0.7368 3.37%
2025-02-25 0 0.890 0.880 0.890 0.880 0.900 1,927,074 1,716,827 0.8909 0.722 0.714 0.722 0.714 0.730 2,374,468 0.7230 -2.20%
2025-02-24 0 0.910 0.900 0.910 0.880 0.910 6,671,830 5,965,350 0.8941 0.739 0.730 0.739 0.714 0.739 8,220,778 0.7256 1.11%
2025-02-21 0 0.900 0.890 0.900 0.890 0.910 2,787,726 2,512,527 0.9013 0.730 0.722 0.730 0.722 0.739 3,434,931 0.7315 0.00%
2025-02-20 0 0.900 0.890 0.900 0.890 0.910 2,700,905 2,420,454 0.8962 0.730 0.722 0.730 0.722 0.739 3,327,953 0.7273 -1.10%
2025-02-19 0 0.910 0.900 0.910 0.890 0.910 1,632,418 1,472,635 0.9021 0.739 0.730 0.739 0.722 0.739 2,011,404 0.7321 0.00%
2025-02-18 0 0.910 0.900 0.910 0.890 0.910 1,819,609 1,641,657 0.9022 0.739 0.730 0.739 0.722 0.739 2,242,054 0.7322 1.11%
2025-02-17 0 0.900 0.900 0.910 0.890 0.920 3,734,214 3,399,633 0.9104 0.730 0.730 0.739 0.722 0.747 4,601,158 0.7389 -2.17%
2025-02-14 0 0.920 0.910 0.920 0.870 0.920 10,079,867 9,047,902 0.8976 0.747 0.739 0.747 0.706 0.747 12,420,033 0.7285 4.55%
2025-02-13 0 0.880 0.870 0.880 0.870 0.890 2,834,291 2,485,502 0.8769 0.714 0.706 0.714 0.706 0.722 3,492,307 0.7117 -1.12%
2025-02-12 0 0.890 0.880 0.890 0.860 0.890 3,894,720 3,392,979 0.8712 0.722 0.714 0.722 0.698 0.722 4,798,927 0.7070 2.30%
2025-02-11 0 0.870 0.860 0.870 0.860 0.880 2,474,682 2,149,782 0.8687 0.706 0.698 0.706 0.698 0.714 3,049,210 0.7050 -1.14%
2025-02-10 0 0.880 0.870 0.880 0.860 0.880 1,667,858 1,449,524 0.8691 0.714 0.706 0.714 0.698 0.714 2,055,072 0.7053 1.15%
2025-02-07 0 0.870 0.860 0.870 0.860 0.870 2,215,918 1,917,448 0.8653 0.706 0.698 0.706 0.698 0.706 2,730,371 0.7023 0.00%
2025-02-06 0 0.870 0.860 0.870 0.860 0.880 2,104,430 1,827,161 0.8682 0.706 0.698 0.706 0.698 0.714 2,592,999 0.7047 -1.14%
2025-02-05 0 0.880 0.870 0.880 0.870 0.890 1,709,042 1,503,632 0.8798 0.714 0.706 0.714 0.706 0.722 2,105,817 0.7140 1.15%
2025-02-04 0 0.870 0.870 0.880 0.860 0.880 3,733,630 3,263,496 0.8741 0.706 0.706 0.714 0.698 0.714 4,600,438 0.7094 -1.14%
2025-02-03 0 0.880 0.870 0.880 0.870 0.900 5,577,548 4,905,881 0.8796 0.714 0.706 0.714 0.706 0.730 6,872,445 0.7138 -1.12%
2025-01-28 0 0.890 0.890 0.900 0.890 0.910 1,093,427 983,272 0.8993 0.722 0.722 0.730 0.722 0.739 1,347,280 0.7298 -2.20%
2025-01-27 0 0.910 0.900 0.910 0.900 0.910 460,161 415,857 0.9037 0.739 0.730 0.739 0.730 0.739 566,993 0.7334 1.11%
2025-01-24 0 0.900 0.900 0.910 0.900 0.920 759,695 685,132 0.9019 0.730 0.730 0.739 0.730 0.747 936,068 0.7319 -1.10%
2025-01-23 0 0.910 0.900 0.910 0.900 0.910 631,237 569,913 0.9029 0.739 0.730 0.739 0.730 0.739 777,786 0.7327 0.00%
2025-01-22 0 0.910 0.900 0.910 0.900 0.920 603,762 546,630 0.9054 0.739 0.730 0.739 0.730 0.747 743,933 0.7348 -1.09%
2025-01-21 0 0.920 0.910 0.920 0.900 0.920 371,487 337,670 0.9090 0.747 0.739 0.747 0.730 0.747 457,732 0.7377 0.00%
2025-01-20 0 0.920 0.910 0.920 0.910 0.920 1,213,712 1,108,924 0.9137 0.747 0.739 0.747 0.739 0.747 1,495,490 0.7415 1.10%
2025-01-17 0 0.910 0.900 0.910 0.900 0.910 852,501 771,597 0.9051 0.739 0.730 0.739 0.730 0.739 1,050,420 0.7346 1.11%
2025-01-16 0 0.900 0.900 0.910 0.900 0.910 779,835 704,908 0.9039 0.730 0.730 0.739 0.730 0.739 960,883 0.7336 0.00%
2025-01-15 0 0.900 0.900 0.910 0.890 0.920 2,464,096 2,219,570 0.9008 0.730 0.730 0.739 0.722 0.747 3,036,166 0.7310 -2.17%
2025-01-14 0 0.920 0.900 0.920 0.900 0.920 1,350,996 1,228,256 0.9091 0.747 0.730 0.747 0.730 0.747 1,664,646 0.7378 0.00%
2025-01-13 0 0.920 0.910 0.920 0.910 0.920 1,957,845 1,792,788 0.9157 0.747 0.739 0.747 0.739 0.747 2,412,383 0.7432 -1.08%
2025-01-10 0 0.930 0.920 0.930 0.920 0.930 1,395,481 1,288,962 0.9237 0.755 0.747 0.755 0.747 0.755 1,719,459 0.7496 0.00%
2025-01-09 0 0.930 0.930 0.940 0.930 0.940 330,752 308,751 0.9335 0.755 0.755 0.763 0.755 0.763 407,540 0.7576 -1.06%
2025-01-08 0 0.940 0.930 0.940 0.930 0.940 609,379 568,269 0.9325 0.763 0.755 0.763 0.755 0.763 750,854 0.7568 0.00%
2025-01-07 0 0.940 0.930 0.940 0.930 0.940 580,430 544,044 0.9373 0.763 0.755 0.763 0.755 0.763 715,184 0.7607 1.08%
2025-01-06 0 0.930 0.930 0.940 0.930 0.950 1,080,515 1,013,681 0.9381 0.755 0.755 0.763 0.755 0.771 1,331,370 0.7614 -2.11%
2025-01-03 0 0.950 0.940 0.950 0.940 0.950 464,946 438,047 0.9421 0.771 0.763 0.771 0.763 0.771 572,889 0.7646 0.00%
2025-01-02 0 0.950 0.940 0.950 0.940 0.950 1,030,520 976,567 0.9476 0.771 0.763 0.771 0.763 0.771 1,269,768 0.7691 -1.04%
2024-12-31 0 0.960 0.950 0.960 0.940 0.960 1,264,954 1,206,911 0.9541 0.779 0.771 0.779 0.763 0.779 1,558,629 0.7743 0.00%
2024-12-30 0 0.960 0.950 0.960 0.950 0.960 1,000,586 955,131 0.9546 0.779 0.771 0.779 0.771 0.779 1,232,884 0.7747 0.00%
2024-12-27 0 0.960 0.950 0.960 0.940 0.960 1,472,846 1,398,016 0.9492 0.779 0.771 0.779 0.763 0.779 1,814,785 0.7703 1.05%
2024-12-24 0 0.950 0.940 0.950 0.940 0.950 871,745 821,434 0.9423 0.771 0.763 0.771 0.763 0.771 1,074,131 0.7647 0.00%
2024-12-23 0 0.950 0.940 0.950 0.930 0.950 538,472 507,861 0.9432 0.771 0.763 0.771 0.755 0.771 663,485 0.7654 1.06%
2024-12-20 0 0.940 0.940 0.950 0.940 0.950 1,868,370 1,759,914 0.9420 0.763 0.763 0.771 0.763 0.771 2,302,135 0.7645 -1.05%
2024-12-19 0 0.950 0.940 0.950 0.940 0.960 1,108,862 1,052,438 0.9491 0.771 0.763 0.771 0.763 0.779 1,366,298 0.7703 -1.04%
2024-12-18 0 0.960 0.950 0.960 0.950 0.960 1,347,552 1,285,441 0.9539 0.779 0.771 0.779 0.771 0.779 1,660,403 0.7742 0.00%
2024-12-17 0 0.960 0.950 0.960 0.950 0.970 1,305,399 1,248,659 0.9565 0.779 0.771 0.779 0.771 0.787 1,608,463 0.7763 -1.03%
2024-12-16 0 0.970 0.960 0.970 0.950 0.970 2,319,984 2,234,055 0.9630 0.787 0.779 0.787 0.771 0.787 2,858,597 0.7815 0.00%
2024-12-13 0 0.970 0.960 0.970 0.960 0.970 1,056,996 1,018,954 0.9640 0.787 0.779 0.787 0.779 0.787 1,302,391 0.7824 -1.02%
2024-12-12 0 0.980 0.970 0.980 0.960 0.980 2,738,156 2,664,636 0.9731 0.795 0.787 0.795 0.779 0.795 3,373,853 0.7898 1.03%
2024-12-11 0 0.970 0.970 0.980 0.960 0.980 2,939,843 2,853,116 0.9705 0.787 0.787 0.795 0.779 0.795 3,622,364 0.7876 0.00%
2024-12-10 0 0.970 0.960 0.970 0.960 1.000 5,435,289 5,316,905 0.9782 0.787 0.779 0.787 0.779 0.812 6,697,158 0.7939 -1.02%
2024-12-09 0 0.980 0.970 0.980 0.960 0.980 1,517,733 1,478,678 0.9743 0.795 0.787 0.795 0.779 0.795 1,870,093 0.7907 0.00%
2024-12-06 0 0.980 0.960 0.980 0.970 0.990 1,525,587 1,488,910 0.9760 0.795 0.779 0.795 0.787 0.803 1,879,771 0.7921 0.00%
2024-12-05 0 0.980 0.970 0.980 0.970 0.980 402,602 392,195 0.9742 0.795 0.787 0.795 0.787 0.795 496,071 0.7906 0.00%
2024-12-04 0 0.980 0.970 0.980 0.980 0.990 381,057 373,986 0.9814 0.795 0.787 0.795 0.795 0.803 469,524 0.7965 -1.01%
2024-12-03 0 0.990 0.980 0.990 0.980 0.990 215,663 212,569 0.9857 0.803 0.795 0.803 0.795 0.803 265,732 0.7999 0.00%
2024-12-02 0 0.990 0.970 0.990 0.970 0.990 839,256 819,337 0.9763 0.803 0.787 0.803 0.787 0.803 1,034,100 0.7923 1.02%
2024-11-29 0 0.980 0.970 0.980 0.970 0.990 911,134 890,044 0.9769 0.795 0.787 0.795 0.787 0.803 1,122,665 0.7928 -1.01%
2024-11-28 0 0.990 0.980 0.990 0.980 0.990 598,710 591,364 0.9877 0.803 0.795 0.803 0.795 0.803 737,708 0.8016 -1.00%
2024-11-27 0 1.000 0.990 1.000 0.960 1.000 1,074,178 1,054,766 0.9819 0.812 0.803 0.812 0.779 0.812 1,323,562 0.7969 3.09%
2024-11-26 0 0.970 0.970 0.980 0.960 0.980 654,687 637,754 0.9741 0.787 0.787 0.795 0.779 0.795 806,681 0.7906 0.00%
2024-11-25 0 0.970 0.960 0.970 0.960 0.980 976,474 945,752 0.9685 0.787 0.779 0.787 0.779 0.795 1,203,174 0.7860 0.00%
2024-11-22 0 0.970 0.960 0.970 0.960 0.990 972,877 947,260 0.9737 0.787 0.779 0.787 0.779 0.803 1,198,742 0.7902 -2.02%
2024-11-21 0 0.990 0.980 0.990 0.980 1.000 653,384 646,832 0.9900 0.803 0.795 0.803 0.795 0.812 805,075 0.8034 -1.98%
2024-11-20 0 1.010 1.000 1.010 0.980 1.030 1,571,448 1,577,254 1.0037 0.820 0.812 0.820 0.795 0.836 1,936,279 0.8146 1.00%
2024-11-19 0 1.000 0.970 1.000 0.970 1.000 2,457,251 2,410,271 0.9809 0.812 0.787 0.812 0.787 0.812 3,027,732 0.7961 2.04%
2024-11-18 0 0.980 0.970 0.980 0.970 0.980 566,973 552,282 0.9741 0.795 0.787 0.795 0.787 0.795 698,603 0.7906 0.00%
2024-11-15 0 0.980 0.970 0.980 0.960 0.980 1,466,844 1,422,487 0.9698 0.795 0.787 0.795 0.779 0.795 1,807,390 0.7870 2.08%
2024-11-14 0 0.960 0.950 0.960 0.950 0.990 6,852,407 6,599,329 0.9631 0.779 0.771 0.779 0.771 0.803 8,443,278 0.7816 -3.03%
2024-11-13 0 0.990 0.980 0.990 0.980 1.020 3,423,765 3,388,020 0.9896 0.803 0.795 0.803 0.795 0.828 4,218,634 0.8031 -1.98%
2024-11-12 0 1.010 1.000 1.010 1.000 1.060 5,198,028 5,291,401 1.0180 0.820 0.812 0.820 0.812 0.860 6,404,814 0.8262 -4.72%
2024-11-11 0 1.060 1.040 1.060 1.040 1.060 1,092,695 1,145,090 1.0480 0.860 0.844 0.860 0.844 0.860 1,346,378 0.8505 -0.93%
2024-11-08 0 1.070 1.060 1.070 1.050 1.070 2,008,317 2,120,901 1.0561 0.868 0.860 0.868 0.852 0.868 2,474,573 0.8571 1.90%
2024-11-07 0 1.050 1.050 1.060 1.040 1.060 1,512,573 1,590,431 1.0515 0.852 0.852 0.860 0.844 0.860 1,863,735 0.8534 -0.94%
2024-11-06 0 1.060 1.040 1.060 1.030 1.060 1,269,954 1,327,077 1.0450 0.860 0.844 0.860 0.836 0.860 1,564,790 0.8481 0.00%
2024-11-05 0 1.060 1.050 1.060 1.040 1.060 367,611 387,229 1.0534 0.860 0.852 0.860 0.844 0.860 452,956 0.8549 0.95%
2024-11-04 0 1.050 1.030 1.050 1.030 1.060 3,019,644 3,140,242 1.0399 0.852 0.836 0.852 0.836 0.860 3,720,692 0.8440 0.00%
2024-11-01 0 1.050 1.050 1.060 1.050 1.070 1,879,115 1,999,443 1.0640 0.852 0.852 0.860 0.852 0.868 2,315,375 0.8636 0.96%
2024-10-31 0 1.040 1.040 1.060 1.040 1.070 1,013,220 1,066,368 1.0525 0.844 0.844 0.860 0.844 0.868 1,248,452 0.8542 -0.95%
2024-10-30 0 1.050 1.050 1.060 1.050 1.070 1,064,878 1,126,403 1.0578 0.852 0.852 0.860 0.852 0.868 1,312,103 0.8585 -1.87%
2024-10-29 0 1.070 1.060 1.070 1.060 1.080 515,505 550,338 1.0676 0.868 0.860 0.868 0.860 0.877 635,186 0.8664 0.00%
2024-10-28 0 1.070 1.060 1.070 1.060 1.080 462,658 491,528 1.0624 0.868 0.860 0.868 0.860 0.877 570,070 0.8622 0.00%
2024-10-25 0 1.070 1.050 1.070 1.050 1.080 623,832 663,294 1.0633 0.868 0.852 0.868 0.852 0.877 768,662 0.8629 0.00%
2024-10-24 0 1.070 1.050 1.070 1.050 1.070 494,998 525,413 1.0614 0.868 0.852 0.868 0.852 0.868 609,918 0.8614 0.94%
2024-10-23 0 1.060 1.060 1.070 1.060 1.090 1,121,899 1,209,071 1.0777 0.860 0.860 0.868 0.860 0.885 1,382,362 0.8746 -2.75%
2024-10-22 0 1.090 1.070 1.090 1.070 1.090 2,002,930 2,163,005 1.0799 0.885 0.868 0.885 0.868 0.885 2,467,935 0.8764 1.87%
2024-10-21 0 1.070 1.060 1.070 1.050 1.080 1,035,756 1,101,675 1.0636 0.868 0.860 0.868 0.852 0.877 1,276,220 0.8632 0.00%
2024-10-18 0 1.070 1.060 1.070 1.030 1.080 2,927,575 3,095,606 1.0574 0.868 0.860 0.868 0.836 0.877 3,607,248 0.8582 3.88%
2024-10-17 0 1.030 1.030 1.050 1.030 1.080 4,964,701 5,224,444 1.0523 0.836 0.836 0.852 0.836 0.877 6,117,318 0.8540 -3.74%
2024-10-16 0 1.070 1.060 1.070 1.060 1.090 1,442,638 1,548,388 1.0733 0.868 0.860 0.868 0.860 0.885 1,777,564 0.8711 0.00%
2024-10-15 0 1.070 1.060 1.070 1.060 1.100 2,271,483 2,436,692 1.0727 0.868 0.860 0.868 0.860 0.893 2,798,836 0.8706 -2.73%
2024-10-14 0 1.100 1.100 1.110 1.070 1.130 3,722,048 4,101,756 1.1020 0.893 0.893 0.901 0.868 0.917 4,586,167 0.8944 -1.79%
2024-10-10 0 1.120 1.110 1.120 1.090 1.130 5,269,592 5,888,060 1.1174 0.909 0.901 0.909 0.885 0.917 6,492,993 0.9068 1.82%
2024-10-09 0 1.100 1.100 1.120 1.050 1.140 12,013,694 13,130,031 1.0929 0.893 0.893 0.909 0.852 0.925 14,802,821 0.8870 0.00%
2024-10-08 0 1.100 1.080 1.100 1.080 1.200 16,942,230 18,900,663 1.1156 0.893 0.877 0.893 0.877 0.974 20,875,578 0.9054 -7.56%
2024-10-07 0 1.190 1.180 1.190 1.160 1.240 12,665,519 14,993,657 1.1838 0.966 0.958 0.966 0.941 1.006 15,605,976 0.9608 0.00%
2024-10-04 0 1.190 1.180 1.190 1.160 1.210 7,309,520 8,658,276 1.1845 0.966 0.958 0.966 0.941 0.982 9,006,515 0.9613 0.85%
2024-10-03 0 1.180 1.170 1.180 1.120 1.250 9,892,888 11,588,727 1.1714 0.958 0.950 0.958 0.909 1.014 12,189,644 0.9507 -4.84%
2024-10-02 0 1.240 1.230 1.240 1.170 1.260 12,889,727 15,686,150 1.2169 1.006 0.998 1.006 0.950 1.023 15,882,236 0.9877 5.08%
2024-09-30 0 1.180 1.170 1.180 1.110 1.200 9,691,141 11,367,769 1.1730 0.958 0.950 0.958 0.901 0.974 11,941,059 0.9520 6.31%
2024-09-27 0 1.110 1.090 1.110 1.040 1.120 10,093,139 10,886,245 1.0786 0.901 0.885 0.901 0.844 0.909 12,436,386 0.8754 7.77%
2024-09-26 0 1.030 1.030 1.040 0.990 1.040 5,796,622 5,894,365 1.0169 0.836 0.836 0.844 0.803 0.844 7,142,379 0.8253 1.98%
2024-09-25 0 1.010 0.980 1.010 0.990 1.020 9,546,278 9,554,160 1.0008 0.820 0.795 0.820 0.803 0.828 11,762,564 0.8123 3.06%
2024-09-24 0 0.980 0.970 0.980 0.960 0.980 2,636,255 2,560,962 0.9714 0.795 0.787 0.795 0.779 0.795 3,248,294 0.7884 3.16%
2024-09-23 0 0.950 0.950 0.960 0.950 0.970 1,925,637 1,852,310 0.9619 0.771 0.771 0.779 0.771 0.787 2,372,697 0.7807 -2.06%
2024-09-20 0 0.970 0.970 0.980 0.960 0.980 2,558,049 2,478,175 0.9688 0.787 0.787 0.795 0.779 0.795 3,151,932 0.7862 0.00%
2024-09-19 0 0.970 0.960 0.970 0.950 0.980 2,147,832 2,080,364 0.9686 0.787 0.779 0.787 0.771 0.795 2,646,478 0.7861 1.04%
2024-09-17 0 0.960 0.950 0.960 0.910 0.970 4,150,414 3,928,434 0.9465 0.779 0.771 0.779 0.739 0.787 5,113,984 0.7682 4.35%
2024-09-16 0 0.920 0.900 0.920 0.880 0.920 3,642,345 3,257,145 0.8942 0.747 0.730 0.747 0.714 0.747 4,487,960 0.7258 3.37%
2024-09-13 0 0.890 0.890 0.900 0.880 0.900 1,582,949 1,412,913 0.8926 0.722 0.722 0.730 0.714 0.730 1,950,450 0.7244 -1.11%
2024-09-12 0 0.900 0.890 0.900 0.890 0.910 914,395 821,059 0.8979 0.730 0.722 0.730 0.722 0.739 1,126,683 0.7287 0.00%
2024-09-11 0 0.900 0.890 0.900 0.880 0.920 2,967,788 2,656,508 0.8951 0.730 0.722 0.730 0.714 0.747 3,656,797 0.7265 -1.10%
2024-09-10 0 0.910 0.910 0.920 0.910 0.930 1,488,718 1,363,674 0.9160 0.739 0.739 0.747 0.739 0.755 1,834,342 0.7434 3.44%
2024-09-09 0 0.960 0.950 0.960 0.940 0.960 2,016,549 1,915,269 0.9498 0.714 0.707 0.714 0.699 0.714 2,711,523 0.7063 1.05%
2024-09-05 0 0.950 0.950 0.970 0.950 0.970 1,961,614 1,885,263 0.9611 0.707 0.707 0.721 0.707 0.721 2,637,656 0.7147 -1.04%
2024-09-04 0 0.960 0.960 0.970 0.960 0.980 1,080,811 1,045,198 0.9670 0.714 0.714 0.721 0.714 0.729 1,453,297 0.7192 -1.03%
2024-09-03 0 0.970 0.960 0.970 0.950 0.970 558,648 539,748 0.9662 0.721 0.714 0.721 0.707 0.721 751,178 0.7185 1.04%
2024-09-02 0 0.960 0.950 0.960 0.950 0.970 825,511 792,777 0.9603 0.714 0.707 0.714 0.707 0.721 1,110,011 0.7142 0.00%
2024-08-30 0 0.960 0.960 0.970 0.950 0.980 2,141,664 2,068,260 0.9657 0.714 0.714 0.721 0.707 0.729 2,879,757 0.7182 0.00%
2024-08-29 0 0.960 0.950 0.960 0.950 0.960 489,341 466,902 0.9541 0.714 0.707 0.714 0.707 0.714 657,985 0.7096 1.05%
2024-08-28 0 0.950 0.950 0.960 0.950 0.970 699,640 668,353 0.9553 0.707 0.707 0.714 0.707 0.721 940,761 0.7104 -2.06%
2024-08-27 0 0.970 0.960 0.970 0.960 0.970 953,964 921,667 0.9661 0.721 0.714 0.721 0.714 0.721 1,282,734 0.7185 -1.02%
2024-08-26 0 0.980 0.970 0.980 0.950 0.980 3,439,222 3,321,652 0.9658 0.729 0.721 0.729 0.707 0.729 4,624,500 0.7183 3.16%
2024-08-23 0 0.950 0.950 0.960 0.940 0.960 1,203,318 1,143,321 0.9501 0.707 0.707 0.714 0.699 0.714 1,618,024 0.7066 0.00%
2024-08-22 0 0.950 0.950 0.960 0.950 0.960 808,694 771,414 0.9539 0.707 0.707 0.714 0.707 0.714 1,087,399 0.7094 -1.04%
2024-08-21 0 0.960 0.950 0.970 0.950 0.970 1,718,731 1,649,636 0.9598 0.714 0.707 0.721 0.707 0.721 2,311,067 0.7138 0.00%
2024-08-20 0 0.960 0.950 0.960 0.940 0.960 2,022,949 1,913,318 0.9458 0.714 0.707 0.714 0.699 0.714 2,720,129 0.7034 2.13%
2024-08-19 0 0.940 0.930 0.940 0.930 0.940 1,330,428 1,242,483 0.9339 0.699 0.692 0.699 0.692 0.699 1,788,941 0.6945 1.08%
2024-08-16 0 0.930 0.930 0.940 0.930 0.970 4,531,195 4,273,560 0.9431 0.692 0.692 0.699 0.692 0.721 6,092,806 0.7014 -4.12%
2024-08-15 0 0.970 0.970 0.980 0.950 0.980 1,731,411 1,684,301 0.9728 0.721 0.721 0.729 0.707 0.729 2,328,117 0.7235 1.04%
2024-08-14 0 0.960 0.950 0.960 0.940 0.960 993,829 946,122 0.9520 0.714 0.707 0.714 0.699 0.714 1,336,338 0.7080 1.05%
2024-08-13 0 0.950 0.950 0.960 0.940 0.960 1,579,693 1,502,648 0.9512 0.707 0.707 0.714 0.699 0.714 2,124,111 0.7074 0.00%
2024-08-12 0 0.950 0.950 0.960 0.940 0.970 922,423 881,028 0.9551 0.707 0.707 0.714 0.699 0.721 1,240,323 0.7103 -2.06%
2024-08-09 0 0.970 0.950 0.970 0.940 0.970 767,307 732,444 0.9546 0.721 0.707 0.721 0.699 0.721 1,031,748 0.7099 3.19%
2024-08-08 0 0.940 0.940 0.950 0.930 0.950 686,377 646,036 0.9412 0.699 0.699 0.707 0.692 0.707 922,927 0.7000 -1.05%
2024-08-07 0 0.950 0.940 0.950 0.930 0.950 1,209,539 1,143,912 0.9457 0.707 0.699 0.707 0.692 0.707 1,626,389 0.7033 1.06%
2024-08-06 0 0.940 0.940 0.950 0.920 0.950 1,603,972 1,495,119 0.9321 0.699 0.699 0.707 0.684 0.707 2,156,758 0.6932 0.00%
2024-08-05 0 0.940 0.930 0.940 0.920 0.960 3,587,065 3,348,109 0.9334 0.699 0.692 0.699 0.684 0.714 4,823,295 0.6942 -2.08%
2024-08-02 0 0.960 0.950 0.960 0.950 0.970 2,014,090 1,927,023 0.9568 0.714 0.707 0.714 0.707 0.721 2,708,217 0.7115 -3.03%
2024-08-01 0 0.990 0.970 0.990 0.950 0.990 1,494,559 1,450,075 0.9702 0.736 0.721 0.736 0.707 0.736 2,009,637 0.7216 1.02%
2024-07-31 0 0.980 0.970 0.980 0.950 0.980 1,211,638 1,172,522 0.9677 0.729 0.721 0.729 0.707 0.729 1,629,211 0.7197 2.08%
2024-07-30 0 0.960 0.960 0.970 0.960 0.980 1,160,224 1,117,522 0.9632 0.714 0.714 0.721 0.714 0.729 1,560,078 0.7163 -2.04%
2024-07-29 0 0.980 0.970 0.980 0.960 0.990 1,186,925 1,159,259 0.9767 0.729 0.721 0.729 0.714 0.736 1,595,981 0.7264 1.03%
2024-07-26 0 0.970 0.960 0.970 0.960 0.980 603,681 584,302 0.9679 0.721 0.714 0.721 0.714 0.729 811,731 0.7198 0.00%
2024-07-25 0 0.970 0.960 0.970 0.960 0.970 310,418 300,087 0.9667 0.721 0.714 0.721 0.714 0.721 417,399 0.7189 -1.02%
2024-07-24 0 0.980 0.970 0.980 0.970 0.990 1,196,157 1,173,121 0.9807 0.729 0.721 0.729 0.721 0.736 1,608,395 0.7294 0.00%
2024-07-23 0 0.980 0.980 0.990 0.980 1.010 1,075,468 1,069,389 0.9943 0.729 0.729 0.736 0.729 0.751 1,446,112 0.7395 -2.97%
2024-07-22 0 1.010 1.000 1.010 0.980 1.010 955,637 953,693 0.9980 0.751 0.744 0.751 0.729 0.751 1,284,983 0.7422 2.02%
2024-07-19 0 0.990 0.980 0.990 0.980 1.010 2,086,912 2,080,523 0.9969 0.736 0.729 0.736 0.729 0.751 2,806,136 0.7414 -2.94%
2024-07-18 0 1.020 1.010 1.020 1.010 1.020 1,263,982 1,287,844 1.0189 0.759 0.751 0.759 0.751 0.759 1,699,595 0.7577 0.99%
2024-07-17 0 1.010 1.010 1.020 1.000 1.020 423,119 429,371 1.0148 0.751 0.751 0.759 0.744 0.759 568,941 0.7547 0.00%
2024-07-16 0 1.010 1.010 1.020 1.000 1.030 2,344,506 2,384,322 1.0170 0.751 0.751 0.759 0.744 0.766 3,152,506 0.7563 -0.98%
2024-07-15 0 1.020 1.010 1.020 1.000 1.020 1,918,185 1,931,141 1.0068 0.759 0.751 0.759 0.744 0.759 2,579,260 0.7487 0.99%
2024-07-12 0 1.010 1.010 1.020 0.990 1.020 4,116,887 4,156,392 1.0096 0.751 0.751 0.759 0.736 0.759 5,535,712 0.7508 2.02%
2024-07-11 0 0.990 0.980 0.990 0.950 0.990 1,178,797 1,148,102 0.9740 0.736 0.729 0.736 0.707 0.736 1,585,052 0.7243 4.21%
2024-07-10 0 0.950 0.950 0.960 0.940 0.970 1,378,823 1,318,995 0.9566 0.707 0.707 0.714 0.699 0.721 1,854,014 0.7114 1.06%
2024-07-09 0 0.940 0.940 0.950 0.940 0.950 1,140,836 1,078,629 0.9455 0.699 0.699 0.707 0.699 0.707 1,534,009 0.7031 0.00%
2024-07-08 0 0.940 0.940 0.960 0.940 0.960 1,170,834 1,108,229 0.9465 0.699 0.699 0.714 0.699 0.714 1,574,345 0.7039 -2.08%
2024-07-05 0 0.960 0.960 0.970 0.950 0.970 770,971 742,934 0.9636 0.714 0.714 0.721 0.707 0.721 1,036,675 0.7167 -1.03%
2024-07-04 0 0.970 0.960 0.970 0.950 0.990 1,207,507 1,165,789 0.9655 0.721 0.714 0.721 0.707 0.736 1,623,657 0.7180 -2.02%
2024-07-03 0 0.990 0.980 0.990 0.960 1.000 3,870,497 3,807,920 0.9838 0.736 0.729 0.736 0.714 0.744 5,204,408 0.7317 1.02%
2024-07-02 0 0.980 0.970 0.980 0.950 1.010 3,420,974 3,367,477 0.9844 0.729 0.721 0.729 0.707 0.751 4,599,963 0.7321 3.16%
2024-06-28 0 0.950 0.950 0.960 0.930 0.970 1,377,821 1,317,143 0.9560 0.707 0.707 0.714 0.692 0.721 1,852,667 0.7109 1.06%
2024-06-27 0 0.940 0.940 0.950 0.930 0.960 3,006,100 2,830,975 0.9417 0.699 0.699 0.707 0.692 0.714 4,042,109 0.7004 -3.09%
2024-06-26 0 0.970 0.960 0.970 0.940 0.970 2,462,026 2,356,612 0.9572 0.721 0.714 0.721 0.699 0.721 3,310,528 0.7119 1.04%
2024-06-25 0 0.960 0.950 0.960 0.940 0.970 1,069,287 1,018,723 0.9527 0.714 0.707 0.714 0.699 0.721 1,437,801 0.7085 2.13%
2024-06-24 0 0.940 0.940 0.950 0.930 0.980 6,165,010 5,809,967 0.9424 0.699 0.699 0.707 0.692 0.729 8,289,691 0.7009 -4.08%
2024-06-21 0 0.980 0.970 0.980 0.970 1.000 8,534,651 8,332,314 0.9763 0.729 0.721 0.729 0.721 0.744 11,475,995 0.7261 -2.97%
2024-06-20 0 1.010 1.000 1.010 1.000 1.020 2,333,902 2,337,903 1.0017 0.751 0.744 0.751 0.744 0.759 3,138,247 0.7450 -0.98%
2024-06-19 0 1.020 1.010 1.020 1.010 1.020 2,147,606 2,172,690 1.0117 0.759 0.751 0.759 0.751 0.759 2,887,747 0.7524 0.99%
2024-06-18 0 1.010 1.000 1.010 1.000 1.020 3,378,923 3,408,415 1.0087 0.751 0.744 0.751 0.744 0.759 4,543,420 0.7502 -0.98%
2024-06-17 0 1.020 1.010 1.020 1.010 1.030 817,433 833,989 1.0203 0.759 0.751 0.759 0.751 0.766 1,099,149 0.7588 -0.97%
2024-06-14 0 1.030 1.030 1.040 1.020 1.040 1,348,157 1,389,140 1.0304 0.766 0.766 0.773 0.759 0.773 1,812,780 0.7663 0.98%
2024-06-13 0 1.020 1.010 1.020 1.000 1.020 1,222,116 1,238,111 1.0131 0.759 0.751 0.759 0.744 0.759 1,643,301 0.7534 0.99%
2024-06-12 0 1.010 1.000 1.010 1.000 1.010 1,352,523 1,357,403 1.0036 0.751 0.744 0.751 0.744 0.751 1,818,650 0.7464 1.00%
2024-06-11 0 1.000 1.000 1.010 1.000 1.010 1,806,350 1,806,791 1.0002 0.744 0.744 0.751 0.744 0.751 2,428,882 0.7439 -0.99%
2024-06-07 0 1.010 1.000 1.010 1.000 1.020 1,756,470 1,776,638 1.0115 0.751 0.744 0.751 0.744 0.759 2,361,812 0.7522 1.00%
2024-06-06 0 1.000 1.000 1.010 1.000 1.020 1,074,939 1,082,040 1.0066 0.744 0.744 0.751 0.744 0.759 1,445,401 0.7486 -0.99%
2024-06-05 0 1.010 1.000 1.010 0.990 1.030 2,057,318 2,074,044 1.0081 0.751 0.744 0.751 0.736 0.766 2,766,343 0.7497 -1.94%
2024-06-04 0 1.030 1.020 1.030 1.000 1.030 2,925,721 2,976,551 1.0174 0.766 0.759 0.766 0.744 0.766 3,934,028 0.7566 4.04%
2024-06-03 0 0.990 0.990 1.000 0.980 1.010 1,912,948 1,914,404 1.0008 0.736 0.736 0.744 0.729 0.751 2,572,218 0.7443 1.02%
2024-05-31 0 0.980 0.980 0.990 0.980 1.030 4,089,337 4,069,790 0.9952 0.729 0.729 0.736 0.729 0.766 5,498,668 0.7401 -2.97%
2024-05-30 0 1.010 1.010 1.020 1.000 1.030 1,795,958 1,816,399 1.0114 0.751 0.751 0.759 0.744 0.766 2,414,909 0.7522 -1.94%
2024-05-29 0 1.030 1.020 1.030 1.020 1.040 1,950,432 2,003,398 1.0272 0.766 0.759 0.766 0.759 0.773 2,622,620 0.7639 -0.96%
2024-05-28 0 1.040 1.030 1.040 1.030 1.060 1,702,635 1,773,054 1.0414 0.773 0.766 0.773 0.766 0.788 2,289,423 0.7745 -0.95%
2024-05-27 0 1.050 1.040 1.050 1.010 1.050 3,696,890 3,816,497 1.0324 0.781 0.773 0.781 0.751 0.781 4,970,970 0.7678 3.96%
2024-05-24 0 1.010 1.010 1.020 1.010 1.050 2,589,293 2,643,432 1.0209 0.751 0.751 0.759 0.751 0.781 3,481,655 0.7592 -2.88%
2024-05-23 0 1.040 1.040 1.050 1.040 1.080 2,733,209 2,871,672 1.0507 0.773 0.773 0.781 0.773 0.803 3,675,170 0.7814 -3.70%
2024-05-22 0 1.080 1.070 1.080 1.050 1.090 3,203,902 3,453,014 1.0778 0.803 0.796 0.803 0.781 0.811 4,308,080 0.8015 1.89%
2024-05-21 0 1.060 1.060 1.070 1.050 1.120 4,279,886 4,571,301 1.0681 0.788 0.788 0.796 0.781 0.833 5,754,887 0.7943 -5.36%
2024-05-20 0 1.120 1.110 1.120 1.100 1.150 7,101,316 7,939,906 1.1181 0.833 0.826 0.833 0.818 0.855 9,548,682 0.8315 1.82%
2024-05-17 0 1.100 1.090 1.100 1.040 1.100 7,664,113 8,198,809 1.0698 0.818 0.811 0.818 0.773 0.818 10,305,438 0.7956 4.76%
2024-05-16 0 1.050 1.040 1.050 1.000 1.060 5,086,354 5,304,096 1.0428 0.781 0.773 0.781 0.744 0.788 6,839,292 0.7755 5.00%
2024-05-14 0 1.000 1.000 1.010 0.990 1.040 4,650,358 4,693,359 1.0092 0.744 0.744 0.751 0.736 0.773 6,253,036 0.7506 -1.96%
2024-05-13 0 1.020 1.020 1.030 0.990 1.030 5,066,347 5,129,485 1.0125 0.759 0.759 0.766 0.736 0.766 6,812,390 0.7530 3.03%
2024-05-10 0 0.990 0.990 1.000 0.930 1.000 7,354,392 7,154,947 0.9729 0.736 0.736 0.744 0.692 0.744 9,888,977 0.7235 7.61%
2024-05-09 0 0.920 0.920 0.930 0.910 0.940 2,083,018 1,928,272 0.9257 0.684 0.684 0.692 0.677 0.699 2,800,900 0.6884 1.10%
2024-05-08 0 0.910 0.910 0.920 0.910 0.960 3,112,455 2,897,022 0.9308 0.677 0.677 0.684 0.677 0.714 4,185,117 0.6922 -4.21%
2024-05-07 0 0.950 0.940 0.950 0.930 0.960 2,299,685 2,177,317 0.9468 0.707 0.699 0.707 0.692 0.714 3,092,238 0.7041 1.06%
2024-05-06 0 0.940 0.940 0.950 0.920 0.950 3,555,018 3,329,849 0.9367 0.699 0.699 0.707 0.684 0.707 4,780,203 0.6966 0.00%
2024-05-03 0 0.940 0.940 0.950 0.920 0.950 4,266,097 3,993,355 0.9361 0.699 0.699 0.707 0.684 0.707 5,736,345 0.6961 1.08%
2024-05-02 0 0.930 0.920 0.930 0.850 0.940 9,536,758 8,491,345 0.8904 0.692 0.684 0.692 0.632 0.699 12,823,463 0.6622 6.90%
2024-04-30 0 0.870 0.870 0.880 0.860 0.920 9,428,873 8,289,269 0.8791 0.647 0.647 0.654 0.640 0.684 12,678,397 0.6538 -6.45%
2024-04-29 0 0.930 0.920 0.930 0.910 0.970 6,777,652 6,325,693 0.9333 0.692 0.684 0.692 0.677 0.721 9,113,472 0.6941 2.20%
2024-04-26 0 0.910 0.900 0.910 0.860 0.920 5,466,326 4,899,384 0.8963 0.677 0.669 0.677 0.640 0.684 7,350,216 0.6666 4.60%
2024-04-25 0 0.870 0.870 0.880 0.870 0.890 1,233,534 1,083,887 0.8787 0.647 0.647 0.654 0.647 0.662 1,658,654 0.6535 -1.14%
2024-04-24 0 0.880 0.870 0.880 0.840 0.880 4,746,045 4,127,677 0.8697 0.654 0.647 0.654 0.625 0.654 6,381,701 0.6468 3.53%
2024-04-23 0 0.850 0.840 0.850 0.830 0.860 2,080,315 1,758,565 0.8453 0.632 0.625 0.632 0.617 0.640 2,797,265 0.6287 1.19%
2024-04-22 0 0.840 0.830 0.840 0.810 0.870 9,279,169 7,815,120 0.8422 0.625 0.617 0.625 0.602 0.647 12,477,100 0.6264 3.70%
2024-04-19 0 0.810 0.810 0.820 0.800 0.820 5,031,252 4,070,359 0.8090 0.602 0.602 0.610 0.595 0.610 6,765,200 0.6017 -1.22%
2024-04-18 0 0.820 0.810 0.820 0.810 0.830 3,249,172 2,665,635 0.8204 0.610 0.602 0.610 0.602 0.617 4,368,952 0.6101 -1.20%
2024-04-17 0 0.830 0.820 0.830 0.820 0.850 5,388,192 4,467,620 0.8292 0.617 0.610 0.617 0.610 0.632 7,245,154 0.6166 -2.35%
2024-04-16 0 0.850 0.840 0.850 0.830 0.890 9,858,637 8,385,004 0.8505 0.632 0.625 0.632 0.617 0.662 13,256,273 0.6325 -5.56%
2024-04-15 0 0.900 0.890 0.900 0.890 0.940 6,268,025 5,682,236 0.9065 0.669 0.662 0.669 0.662 0.699 8,428,209 0.6742 -4.26%
2024-04-12 0 0.940 0.940 0.950 0.940 0.960 3,345,886 3,161,348 0.9448 0.699 0.699 0.707 0.699 0.714 4,498,997 0.7027 -3.09%
2024-04-11 0 0.970 0.960 0.970 0.950 0.970 1,982,990 1,906,358 0.9614 0.721 0.714 0.721 0.707 0.721 2,666,399 0.7150 0.00%
2024-04-10 0 0.970 0.960 0.970 0.950 0.970 3,059,367 2,951,074 0.9646 0.721 0.714 0.721 0.707 0.721 4,113,733 0.7174 0.00%
2024-04-09 0 0.970 0.970 0.980 0.960 0.980 2,632,481 2,546,721 0.9674 0.721 0.721 0.729 0.714 0.729 3,539,727 0.7195 5.00%
2024-04-08 0 0.990 0.980 0.990 0.980 1.000 4,144,373 4,096,135 0.9884 0.687 0.680 0.687 0.680 0.694 5,972,012 0.6859 0.00%
2024-04-05 0 0.990 0.980 0.990 0.980 1.010 5,526,162 5,490,619 0.9936 0.687 0.680 0.687 0.680 0.701 7,963,160 0.6895 -1.98%
2024-04-03 0 1.010 1.000 1.010 1.000 1.020 1,990,559 2,011,315 1.0104 0.701 0.694 0.701 0.694 0.708 2,868,381 0.7012 0.00%
2024-04-02 0 1.010 1.000 1.010 1.000 1.020 2,967,150 2,998,327 1.0105 0.701 0.694 0.701 0.694 0.708 4,275,642 0.7013 0.00%
2024-03-28 0 1.010 1.010 1.020 1.010 1.020 2,255,967 2,287,277 1.0139 0.701 0.701 0.708 0.701 0.708 3,250,832 0.7036 0.00%
2024-03-27 0 1.010 1.010 1.020 1.010 1.020 1,123,803 1,138,765 1.0133 0.701 0.701 0.708 0.701 0.708 1,619,392 0.7032 -0.98%
2024-03-26 0 1.020 1.010 1.020 1.010 1.020 1,458,202 1,482,434 1.0166 0.708 0.701 0.708 0.701 0.708 2,101,259 0.7055 0.00%
2024-03-25 0 1.020 1.010 1.020 1.020 1.030 947,885 968,981 1.0223 0.708 0.701 0.708 0.708 0.715 1,365,895 0.7094 -0.97%
2024-03-22 0 1.030 1.020 1.030 1.010 1.040 2,412,083 2,471,303 1.0246 0.715 0.708 0.715 0.701 0.722 3,475,794 0.7110 -1.90%
2024-03-21 0 1.050 1.040 1.050 1.040 1.050 1,077,820 1,126,829 1.0455 0.729 0.722 0.729 0.722 0.729 1,553,131 0.7255 1.94%
2024-03-20 0 1.030 1.030 1.040 1.020 1.040 1,917,185 1,979,718 1.0326 0.715 0.715 0.722 0.708 0.722 2,762,650 0.7166 0.98%
2024-03-19 0 1.020 1.010 1.020 1.020 1.040 3,018,180 3,088,583 1.0233 0.708 0.701 0.708 0.708 0.722 4,349,176 0.7102 -0.97%
2024-03-18 0 1.030 1.030 1.040 1.020 1.040 1,483,251 1,527,936 1.0301 0.715 0.715 0.722 0.708 0.722 2,137,354 0.7149 -0.96%
2024-03-15 0 1.040 1.040 1.050 1.020 1.050 4,486,512 4,651,356 1.0367 0.722 0.722 0.729 0.708 0.729 6,465,031 0.7195 -0.95%
2024-03-14 0 1.050 1.050 1.060 1.040 1.070 2,088,327 2,197,343 1.0522 0.729 0.729 0.736 0.722 0.743 3,009,264 0.7302 -0.94%
2024-03-13 0 1.060 1.050 1.060 1.040 1.080 3,810,867 4,023,944 1.0559 0.736 0.729 0.736 0.722 0.749 5,491,432 0.7328 -2.75%
2024-03-12 0 1.090 1.080 1.090 1.050 1.090 5,940,916 6,369,016 1.0721 0.756 0.749 0.756 0.729 0.756 8,560,817 0.7440 4.81%
2024-03-11 0 1.040 1.040 1.050 1.010 1.060 7,870,887 8,108,255 1.0302 0.722 0.722 0.729 0.701 0.736 11,341,891 0.7149 2.97%
2024-03-08 0 1.010 1.010 1.020 1.000 1.040 7,252,260 7,352,770 1.0139 0.701 0.701 0.708 0.694 0.722 10,450,454 0.7036 -2.88%
2024-03-07 0 1.040 1.040 1.050 1.020 1.100 4,055,301 4,231,207 1.0434 0.722 0.722 0.729 0.708 0.763 5,843,660 0.7241 2.97%
2024-03-06 0 1.010 1.010 1.020 1.000 1.020 5,369,418 5,450,472 1.0151 0.701 0.701 0.708 0.694 0.708 7,737,293 0.7044 -0.98%
2024-03-05 0 1.020 1.010 1.020 1.010 1.040 4,357,277 4,443,043 1.0197 0.708 0.701 0.708 0.701 0.722 6,278,805 0.7076 -1.92%
2024-03-04 0 1.040 1.030 1.040 1.030 1.070 3,905,633 4,071,546 1.0425 0.722 0.715 0.722 0.715 0.743 5,627,989 0.7234 -1.89%
2024-03-01 0 1.060 1.060 1.070 1.040 1.070 1,438,032 1,522,063 1.0584 0.736 0.736 0.743 0.722 0.743 2,072,194 0.7345 0.95%
2024-02-29 0 1.050 1.050 1.060 1.040 1.090 6,213,372 6,578,161 1.0587 0.729 0.729 0.736 0.722 0.756 8,953,424 0.7347 -1.87%
2024-02-28 0 1.070 1.060 1.070 1.070 1.100 2,564,348 2,780,235 1.0842 0.743 0.736 0.743 0.743 0.763 3,695,207 0.7524 -1.83%
2024-02-27 0 1.090 1.090 1.100 1.080 1.100 962,240 1,053,302 1.0946 0.756 0.756 0.763 0.749 0.763 1,386,581 0.7596 -1.80%
2024-02-26 0 1.110 1.100 1.110 1.080 1.120 1,589,003 1,751,662 1.1024 0.770 0.763 0.770 0.749 0.777 2,289,742 0.7650 1.83%
2024-02-23 0 1.090 1.090 1.100 1.080 1.100 1,908,906 2,078,904 1.0891 0.756 0.756 0.763 0.749 0.763 2,750,720 0.7558 0.00%
2024-02-22 0 1.090 1.080 1.090 1.060 1.090 2,079,229 2,242,607 1.0786 0.756 0.749 0.756 0.736 0.756 2,996,154 0.7485 0.93%
2024-02-21 0 1.080 1.080 1.090 1.060 1.100 2,076,069 2,258,740 1.0880 0.749 0.749 0.756 0.736 0.763 2,991,600 0.7550 1.89%
2024-02-20 0 1.060 1.060 1.070 1.060 1.070 844,824 897,271 1.0621 0.736 0.736 0.743 0.736 0.743 1,217,385 0.7370 -0.93%
2024-02-19 0 1.070 1.070 1.080 1.060 1.100 1,292,377 1,396,402 1.0805 0.743 0.743 0.749 0.736 0.763 1,862,306 0.7498 -0.93%
2024-02-16 0 1.080 1.080 1.090 1.040 1.100 2,728,569 2,931,366 1.0743 0.749 0.749 0.756 0.722 0.763 3,931,848 0.7455 3.85%
2024-02-15 0 1.040 1.040 1.050 1.030 1.060 1,280,910 1,339,446 1.0457 0.722 0.722 0.729 0.715 0.736 1,845,782 0.7257 0.00%
2024-02-14 0 1.040 1.040 1.050 1.020 1.050 1,154,581 1,196,196 1.0360 0.722 0.722 0.729 0.708 0.729 1,663,743 0.7190 -0.95%
2024-02-09 0 1.050 1.040 1.050 1.030 1.050 561,544 584,702 1.0412 0.729 0.722 0.729 0.715 0.729 809,181 0.7226 0.00%
2024-02-08 0 1.050 1.040 1.050 1.030 1.050 1,871,056 1,944,758 1.0394 0.729 0.722 0.729 0.715 0.729 2,696,178 0.7213 0.96%
2024-02-07 0 1.040 1.030 1.040 1.030 1.080 3,673,454 3,879,576 1.0561 0.722 0.715 0.722 0.715 0.749 5,293,421 0.7329 0.00%
2024-02-06 0 1.040 1.030 1.040 1.010 1.050 3,139,861 3,253,867 1.0363 0.722 0.715 0.722 0.701 0.729 4,524,517 0.7192 2.97%
2024-02-05 0 1.010 1.010 1.020 1.000 1.040 2,951,476 2,997,706 1.0157 0.701 0.701 0.708 0.694 0.722 4,253,056 0.7048 -2.88%
2024-02-02 0 1.040 1.030 1.040 1.030 1.080 1,538,799 1,605,196 1.0431 0.722 0.715 0.722 0.715 0.749 2,217,398 0.7239 -1.89%
2024-02-01 0 1.060 1.050 1.060 1.030 1.070 2,285,182 2,412,344 1.0556 0.736 0.729 0.736 0.715 0.743 3,292,931 0.7326 0.00%
2024-01-31 0 1.060 1.050 1.060 1.050 1.080 1,506,433 1,598,355 1.0610 0.736 0.729 0.736 0.729 0.749 2,170,759 0.7363 0.00%
2024-01-30 0 1.060 1.060 1.070 1.050 1.080 2,811,840 2,992,421 1.0642 0.736 0.736 0.743 0.729 0.749 4,051,841 0.7385 -2.75%
2024-01-29 0 1.090 1.090 1.100 1.070 1.120 4,364,466 4,777,055 1.0945 0.756 0.756 0.763 0.743 0.777 6,289,164 0.7596 -0.91%
2024-01-26 0 1.100 1.090 1.100 1.090 1.120 5,085,206 5,603,617 1.1019 0.763 0.756 0.763 0.756 0.777 7,327,745 0.7647 0.00%
2024-01-25 0 1.100 1.100 1.110 1.090 1.120 3,522,338 3,899,036 1.1069 0.763 0.763 0.770 0.756 0.777 5,075,664 0.7682 -0.90%
2024-01-24 0 1.110 1.100 1.110 1.070 1.120 3,681,462 4,027,163 1.0939 0.770 0.763 0.770 0.743 0.777 5,304,960 0.7591 3.74%
2024-01-23 0 1.070 1.070 1.080 1.010 1.100 6,200,414 6,644,989 1.0717 0.743 0.743 0.749 0.701 0.763 8,934,752 0.7437 4.90%
2024-01-22 0 1.020 1.020 1.030 1.020 1.080 4,310,540 4,449,340 1.0322 0.708 0.708 0.715 0.708 0.749 6,211,457 0.7163 -4.67%
2024-01-19 0 1.070 1.060 1.070 1.060 1.100 1,789,667 1,915,620 1.0704 0.743 0.736 0.743 0.736 0.763 2,578,897 0.7428 -2.73%
2024-01-18 0 1.100 1.090 1.100 1.050 1.100 4,182,600 4,501,747 1.0763 0.763 0.756 0.763 0.729 0.763 6,027,096 0.7469 0.92%
2024-01-17 0 1.090 1.080 1.090 1.080 1.130 5,709,052 6,251,023 1.0949 0.756 0.749 0.756 0.749 0.784 8,226,703 0.7598 -4.39%
2024-01-16 0 1.140 1.130 1.140 1.120 1.150 2,636,243 2,989,554 1.1340 0.791 0.784 0.791 0.777 0.798 3,798,807 0.7870 -1.72%
2024-01-15 0 1.160 1.150 1.160 1.130 1.160 915,751 1,049,094 1.1456 0.805 0.798 0.805 0.784 0.805 1,319,591 0.7950 0.87%
2024-01-12 0 1.150 1.140 1.150 1.140 1.170 1,465,920 1,693,507 1.1553 0.798 0.791 0.798 0.791 0.812 2,112,380 0.8017 -0.86%
2024-01-11 0 1.160 1.150 1.160 1.130 1.170 1,838,964 2,126,243 1.1562 0.805 0.798 0.805 0.784 0.812 2,649,934 0.8024 2.65%
2024-01-10 0 1.130 1.130 1.140 1.130 1.150 2,739,808 3,115,471 1.1371 0.784 0.784 0.791 0.784 0.798 3,948,044 0.7891 -1.74%
2024-01-09 0 1.150 1.150 1.160 1.140 1.160 1,206,877 1,392,862 1.1541 0.798 0.798 0.805 0.791 0.805 1,739,101 0.8009 0.00%
2024-01-08 0 1.150 1.150 1.160 1.150 1.180 1,775,299 2,058,001 1.1592 0.798 0.798 0.805 0.798 0.819 2,558,193 0.8045 -2.54%
2024-01-05 0 1.180 1.170 1.180 1.170 1.210 3,319,767 3,945,385 1.1885 0.819 0.812 0.819 0.812 0.840 4,783,760 0.8247 -2.48%
2024-01-04 0 1.210 1.200 1.210 1.200 1.220 991,538 1,198,209 1.2084 0.840 0.833 0.840 0.833 0.847 1,428,799 0.8386 -0.82%
2024-01-03 0 1.220 1.210 1.220 1.200 1.240 2,325,312 2,837,089 1.2201 0.847 0.840 0.847 0.833 0.861 3,350,758 0.8467 -0.81%
2024-01-02 0 1.230 1.220 1.230 1.210 1.260 1,785,785 2,192,890 1.2280 0.854 0.847 0.854 0.840 0.874 2,573,303 0.8522 -2.38%
2023-12-29 0 1.260 1.240 1.260 1.240 1.270 4,539,734 5,679,801 1.2511 0.874 0.861 0.874 0.861 0.881 6,541,724 0.8682 0.80%
2023-12-28 0 1.250 1.240 1.250 1.190 1.290 9,366,877 11,704,631 1.2496 0.867 0.861 0.867 0.826 0.895 13,497,602 0.8672 5.04%
2023-12-27 0 1.190 1.190 1.200 1.160 1.210 4,079,106 4,846,069 1.1880 0.826 0.826 0.833 0.805 0.840 5,877,962 0.8244 1.71%
2023-12-22 0 1.170 1.160 1.170 1.160 1.190 2,130,205 2,501,652 1.1744 0.812 0.805 0.812 0.805 0.826 3,069,610 0.8150 -0.85%
2023-12-21 0 1.180 1.170 1.180 1.160 1.190 2,630,496 3,094,939 1.1766 0.819 0.812 0.819 0.805 0.826 3,790,526 0.8165 0.00%
2023-12-20 0 1.180 1.170 1.180 1.160 1.190 1,768,272 2,083,966 1.1785 0.819 0.812 0.819 0.805 0.826 2,548,067 0.8179 0.00%
2023-12-19 0 1.180 1.160 1.180 1.160 1.190 1,280,111 1,501,850 1.1732 0.819 0.805 0.819 0.805 0.826 1,844,631 0.8142 -0.84%
2023-12-18 0 1.190 1.190 1.200 1.190 1.240 1,621,939 1,965,654 1.2119 0.826 0.826 0.833 0.826 0.861 2,337,202 0.8410 -2.46%
2023-12-15 0 1.220 1.220 1.230 1.160 1.220 10,123,387 12,282,674 1.2133 0.847 0.847 0.854 0.805 0.847 14,587,728 0.8420 5.17%
2023-12-14 0 1.160 1.160 1.170 1.140 1.180 2,235,328 2,600,131 1.1632 0.805 0.805 0.812 0.791 0.819 3,221,092 0.8072 2.65%
2023-12-13 0 1.130 1.130 1.140 1.130 1.180 1,868,285 2,130,285 1.1402 0.784 0.784 0.791 0.784 0.819 2,692,185 0.7913 -1.74%
2023-12-12 0 1.150 1.150 1.170 1.140 1.170 1,425,443 1,652,501 1.1593 0.798 0.798 0.812 0.791 0.812 2,054,053 0.8045 0.88%
2023-12-11 0 1.140 1.140 1.150 1.120 1.150 3,951,735 4,506,357 1.1403 0.791 0.791 0.798 0.777 0.798 5,694,422 0.7914 -0.87%
2023-12-08 0 1.150 1.140 1.150 1.140 1.180 3,376,355 3,876,351 1.1481 0.798 0.791 0.798 0.791 0.819 4,865,303 0.7967 -2.54%
2023-12-07 0 1.180 1.170 1.180 1.160 1.190 761,501 893,945 1.1739 0.819 0.812 0.819 0.805 0.826 1,097,317 0.8147 -0.84%
2023-12-06 0 1.190 1.180 1.190 1.170 1.200 1,210,852 1,439,953 1.1892 0.826 0.819 0.826 0.812 0.833 1,744,829 0.8253 2.59%
2023-12-05 0 1.160 1.160 1.180 1.160 1.190 2,336,235 2,743,412 1.1743 0.805 0.805 0.819 0.805 0.826 3,366,498 0.8149 -2.52%
2023-12-04 0 1.190 1.180 1.190 1.180 1.230 2,548,939 3,065,121 1.2025 0.826 0.819 0.826 0.819 0.854 3,673,003 0.8345 -3.25%
2023-12-01 0 1.230 1.230 1.240 1.230 1.260 1,337,779 1,663,732 1.2437 0.854 0.854 0.861 0.854 0.874 1,927,730 0.8631 -2.38%
2023-11-30 0 1.260 1.260 1.270 1.230 1.280 5,957,216 7,431,463 1.2475 0.874 0.874 0.881 0.854 0.888 8,584,305 0.8657 2.44%
2023-11-29 0 1.230 1.230 1.240 1.220 1.260 3,045,871 3,776,007 1.2397 0.854 0.854 0.861 0.847 0.874 4,389,078 0.8603 -2.38%
2023-11-28 0 1.260 1.250 1.260 1.260 1.280 1,311,500 1,661,142 1.2666 0.874 0.867 0.874 0.874 0.888 1,889,862 0.8790 -0.79%
2023-11-27 0 1.270 1.270 1.280 1.260 1.350 5,663,229 7,288,949 1.2871 0.881 0.881 0.888 0.874 0.937 8,160,672 0.8932 -5.22%
2023-11-24 0 1.340 1.330 1.340 1.300 1.360 7,565,192 10,084,081 1.3330 0.930 0.923 0.930 0.902 0.944 10,901,387 0.9250 1.52%
2023-11-23 0 1.320 1.320 1.330 1.230 1.330 7,850,964 10,204,762 1.2998 0.916 0.916 0.923 0.854 0.923 11,313,183 0.9020 7.32%
2023-11-22 0 1.230 1.230 1.240 1.180 1.240 2,625,634 3,197,272 1.2177 0.854 0.854 0.861 0.819 0.861 3,783,520 0.8451 3.36%
2023-11-21 0 1.190 1.180 1.190 1.180 1.230 3,034,497 3,661,856 1.2067 0.826 0.819 0.826 0.819 0.854 4,372,688 0.8374 -0.83%
2023-11-20 0 1.200 1.190 1.200 1.160 1.200 1,709,699 2,026,820 1.1855 0.833 0.826 0.833 0.805 0.833 2,463,664 0.8227 2.56%
2023-11-17 0 1.170 1.160 1.170 1.160 1.190 1,870,015 2,197,163 1.1749 0.812 0.805 0.812 0.805 0.826 2,694,678 0.8154 -1.68%
2023-11-16 0 1.190 1.180 1.190 1.180 1.210 1,364,043 1,625,418 1.1916 0.826 0.819 0.826 0.819 0.840 1,965,576 0.8269 -0.83%
2023-11-15 0 1.200 1.190 1.200 1.160 1.200 5,150,609 6,118,759 1.1880 0.833 0.826 0.833 0.805 0.833 7,421,990 0.8244 2.56%
2023-11-14 0 1.170 1.160 1.170 1.160 1.200 3,106,745 3,653,483 1.1760 0.812 0.805 0.812 0.805 0.833 4,476,797 0.8161 -0.85%
2023-11-13 0 1.180 1.180 1.190 1.150 1.200 6,370,058 7,468,065 1.1724 0.819 0.819 0.826 0.798 0.833 9,179,208 0.8136 2.61%
2023-11-10 0 1.150 1.140 1.150 1.120 1.170 6,153,116 7,035,072 1.1433 0.798 0.791 0.798 0.777 0.812 8,866,596 0.7934 1.77%
2023-11-09 0 1.130 1.130 1.150 1.130 1.150 2,847,726 3,240,807 1.1380 0.784 0.784 0.798 0.784 0.798 4,103,553 0.7898 -1.74%
2023-11-08 0 1.150 1.140 1.150 1.140 1.160 2,628,244 3,019,454 1.1488 0.798 0.791 0.798 0.791 0.805 3,787,281 0.7973 0.00%
2023-11-07 0 1.150 1.140 1.150 1.140 1.190 4,150,352 4,797,516 1.1559 0.798 0.791 0.798 0.791 0.826 5,980,627 0.8022 -3.36%
2023-11-06 0 1.190 1.180 1.190 1.170 1.250 7,229,561 8,658,908 1.1977 0.826 0.819 0.826 0.812 0.867 10,417,745 0.8312 -4.03%
2023-11-03 0 1.240 1.240 1.250 1.190 1.270 7,608,903 9,438,608 1.2405 0.861 0.861 0.867 0.826 0.881 10,964,374 0.8608 5.08%
2023-11-02 0 1.180 1.180 1.190 1.100 1.190 7,026,037 8,015,380 1.1408 0.819 0.819 0.826 0.763 0.826 10,124,469 0.7917 7.27%
2023-11-01 0 1.100 1.100 1.110 1.100 1.140 4,758,194 5,302,450 1.1144 0.763 0.763 0.770 0.763 0.791 6,856,523 0.7733 -1.79%
2023-10-31 0 1.120 1.110 1.120 1.110 1.180 4,812,167 5,488,476 1.1405 0.777 0.770 0.777 0.770 0.819 6,934,298 0.7915 -4.27%
2023-10-30 0 1.170 1.170 1.180 1.160 1.190 1,457,850 1,705,130 1.1696 0.812 0.812 0.819 0.805 0.826 2,100,751 0.8117 -1.68%
2023-10-27 0 1.190 1.180 1.190 1.160 1.200 2,515,774 2,980,510 1.1847 0.826 0.819 0.826 0.805 0.833 3,625,212 0.8222 3.48%
2023-10-26 0 1.150 1.140 1.150 1.140 1.170 1,797,356 2,075,279 1.1546 0.798 0.791 0.798 0.791 0.812 2,589,977 0.8013 0.00%
2023-10-25 0 1.150 1.140 1.150 1.140 1.170 2,084,778 2,413,237 1.1576 0.798 0.791 0.798 0.791 0.812 3,004,150 0.8033 0.00%
2023-10-24 0 1.150 1.140 1.150 1.140 1.160 2,952,431 3,398,590 1.1511 0.798 0.791 0.798 0.791 0.805 4,254,432 0.7988 -0.86%
2023-10-20 0 1.160 1.150 1.160 1.130 1.170 2,153,247 2,479,549 1.1515 0.805 0.798 0.805 0.784 0.812 3,102,813 0.7991 1.75%
2023-10-19 0 1.140 1.140 1.160 1.120 1.170 3,876,444 4,453,529 1.1489 0.791 0.791 0.805 0.777 0.812 5,585,928 0.7973 -2.56%
2023-10-18 0 1.170 1.170 1.180 1.170 1.210 4,784,430 5,676,242 1.1864 0.812 0.812 0.819 0.812 0.840 6,894,329 0.8233 -4.10%
2023-10-17 0 1.220 1.210 1.220 1.210 1.220 994,432 1,208,498 1.2153 0.847 0.840 0.847 0.840 0.847 1,432,969 0.8434 0.00%
2023-10-16 0 1.220 1.210 1.220 1.210 1.230 1,557,649 1,900,145 1.2199 0.847 0.840 0.847 0.840 0.854 2,244,561 0.8466 0.00%
2023-10-13 0 1.220 1.220 1.230 1.220 1.260 1,327,606 1,630,234 1.2280 0.847 0.847 0.854 0.847 0.874 1,913,071 0.8522 -3.17%
2023-10-12 0 1.260 1.240 1.260 1.240 1.280 1,236,922 1,561,957 1.2628 0.874 0.861 0.874 0.861 0.888 1,782,396 0.8763 0.00%
2023-10-11 0 1.260 1.240 1.260 1.210 1.270 5,091,410 6,333,790 1.2440 0.874 0.861 0.874 0.840 0.881 7,336,685 0.8633 3.28%
2023-10-10 0 1.220 1.220 1.230 1.210 1.250 2,147,916 2,639,954 1.2291 0.847 0.847 0.854 0.840 0.867 3,095,131 0.8529 -0.81%
2023-10-09 0 1.230 1.220 1.230 1.210 1.260 969,595 1,196,251 1.2338 0.854 0.847 0.854 0.840 0.874 1,397,179 0.8562 -1.60%
2023-10-06 0 1.250 1.240 1.250 1.230 1.250 1,715,943 2,134,344 1.2438 0.867 0.861 0.867 0.854 0.867 2,472,662 0.8632 2.46%
2023-10-05 0 1.220 1.220 1.230 1.200 1.230 1,226,469 1,500,429 1.2234 0.847 0.847 0.854 0.833 0.854 1,767,333 0.8490 0.00%
2023-10-04 0 1.220 1.210 1.220 1.200 1.240 3,429,524 4,164,030 1.2142 0.847 0.840 0.847 0.833 0.861 4,941,919 0.8426 -0.81%
2023-10-03 0 1.230 1.220 1.230 1.220 1.300 7,334,047 9,236,319 1.2594 0.854 0.847 0.854 0.847 0.902 10,568,309 0.8740 -6.82%
2023-09-29 0 1.320 1.310 1.320 1.290 1.320 1,305,912 1,709,103 1.3087 0.916 0.909 0.916 0.895 0.916 1,881,810 0.9082 2.33%
2023-09-28 0 1.290 1.280 1.290 1.280 1.300 1,196,337 1,541,849 1.2888 0.895 0.888 0.895 0.888 0.902 1,723,913 0.8944 0.78%
2023-09-27 0 1.280 1.280 1.290 1.280 1.300 2,006,180 2,588,918 1.2905 0.888 0.888 0.895 0.888 0.902 2,890,891 0.8955 -0.78%
2023-09-26 0 1.290 1.290 1.300 1.290 1.310 2,682,787 3,481,188 1.2976 0.895 0.895 0.902 0.895 0.909 3,865,877 0.9005 -1.53%
2023-09-25 0 1.310 1.300 1.310 1.300 1.350 3,321,835 4,381,685 1.3191 0.909 0.902 0.909 0.902 0.937 4,786,740 0.9154 -2.24%
2023-09-22 0 1.340 1.340 1.350 1.340 1.370 4,960,935 6,676,091 1.3457 0.930 0.930 0.937 0.930 0.951 7,148,672 0.9339 -1.47%
2023-09-21 0 1.360 1.350 1.360 1.350 1.390 641,698 872,964 1.3604 0.944 0.937 0.944 0.937 0.965 924,682 0.9441 -1.45%
2023-09-20 0 1.380 1.370 1.390 1.350 1.390 1,372,384 1,880,250 1.3701 0.958 0.951 0.965 0.937 0.965 1,977,595 0.9508 2.22%
2023-09-19 0 1.350 1.340 1.350 1.340 1.370 3,403,492 4,591,990 1.3492 0.937 0.930 0.937 0.930 0.951 4,904,407 0.9363 -1.46%
2023-09-18 0 1.370 1.360 1.370 1.360 1.400 4,066,252 5,618,631 1.3818 0.951 0.944 0.951 0.944 0.972 5,859,440 0.9589 -2.14%
2023-09-15 0 1.400 1.390 1.400 1.390 1.410 12,880,145 18,040,262 1.4006 0.972 0.965 0.972 0.965 0.978 18,560,196 0.9720 -0.71%
2023-09-14 0 1.410 1.400 1.410 1.400 1.440 1,549,670 2,191,249 1.4140 0.978 0.972 0.978 0.972 0.999 2,233,063 0.9813 -0.70%
2023-09-13 0 1.420 1.420 1.430 1.410 1.460 2,394,322 3,446,479 1.4394 0.985 0.985 0.992 0.978 1.013 3,450,201 0.9989 -0.70%
2023-09-12 0 1.430 1.420 1.430 1.420 1.450 2,300,848 3,300,702 1.4346 0.992 0.985 0.992 0.985 1.006 3,315,505 0.9955 4.17%
2023-09-11 0 1.490 1.490 1.500 1.460 1.500 2,410,870 3,562,152 1.4775 0.953 0.953 0.959 0.933 0.959 3,770,911 0.9446 2.05%
2023-09-07 0 1.460 1.460 1.480 1.460 1.500 3,828,541 5,656,222 1.4774 0.933 0.933 0.946 0.933 0.959 5,988,330 0.9445 -1.35%
2023-09-06 0 1.480 1.480 1.490 1.470 1.520 7,434,283 10,999,592 1.4796 0.946 0.946 0.953 0.940 0.972 11,628,174 0.9459 -2.63%
2023-09-05 0 1.520 1.510 1.520 1.500 1.550 2,685,808 4,068,112 1.5147 0.972 0.965 0.972 0.959 0.991 4,200,949 0.9684 -0.65%
2023-09-04 0 1.530 1.520 1.530 1.490 1.540 3,097,087 4,704,214 1.5189 0.978 0.972 0.978 0.953 0.985 4,844,242 0.9711 4.08%
2023-08-31 0 1.470 1.470 1.480 1.470 1.530 4,279,395 6,374,267 1.4895 0.940 0.940 0.946 0.940 0.978 6,693,524 0.9523 -2.65%
2023-08-30 0 1.510 1.510 1.520 1.510 1.530 1,270,590 1,926,852 1.5165 0.965 0.965 0.972 0.965 0.978 1,987,366 0.9696 -0.66%
2023-08-29 0 1.520 1.520 1.530 1.510 1.540 1,846,415 2,809,369 1.5215 0.972 0.972 0.978 0.965 0.985 2,888,030 0.9728 0.00%
2023-08-28 0 1.520 1.510 1.520 1.510 1.560 1,688,863 2,578,273 1.5266 0.972 0.965 0.972 0.965 0.997 2,641,599 0.9760 -1.30%
2023-08-25 0 1.540 1.530 1.540 1.510 1.550 1,456,942 2,243,528 1.5399 0.985 0.978 0.985 0.965 0.991 2,278,845 0.9845 0.00%
2023-08-24 0 1.540 1.530 1.540 1.520 1.550 1,274,926 1,959,003 1.5366 0.985 0.978 0.985 0.972 0.991 1,994,148 0.9824 1.32%
2023-08-23 0 1.520 1.510 1.520 1.490 1.540 2,856,523 4,313,165 1.5099 0.972 0.965 0.972 0.953 0.985 4,467,969 0.9654 -0.65%
2023-08-22 0 1.530 1.530 1.540 1.510 1.560 2,718,862 4,174,017 1.5352 0.978 0.978 0.985 0.965 0.997 4,252,650 0.9815 -1.29%
2023-08-21 0 1.550 1.530 1.550 1.440 1.570 15,717,485 24,177,658 1.5383 0.991 0.978 0.991 0.921 1.004 24,584,167 0.9835 6.90%
2023-08-18 0 1.450 1.450 1.460 1.450 1.480 2,008,064 2,926,144 1.4572 0.927 0.927 0.933 0.927 0.946 3,140,870 0.9316 -2.03%
2023-08-17 0 1.480 1.460 1.480 1.420 1.480 3,309,519 4,780,058 1.4443 0.946 0.933 0.946 0.908 0.946 5,176,513 0.9234 1.37%
2023-08-16 0 1.460 1.460 1.470 1.450 1.530 8,411,832 12,448,786 1.4799 0.933 0.933 0.940 0.927 0.978 13,157,187 0.9462 -4.58%
2023-08-15 0 1.530 1.520 1.530 1.510 1.540 2,530,839 3,860,919 1.5255 0.978 0.972 0.978 0.965 0.985 3,958,558 0.9753 -0.65%
2023-08-14 0 1.540 1.530 1.540 1.510 1.580 5,446,730 8,373,857 1.5374 0.985 0.978 0.985 0.965 1.010 8,519,386 0.9829 -2.53%
2023-08-11 0 1.580 1.570 1.580 1.570 1.600 1,291,418 2,037,260 1.5775 1.010 1.004 1.010 1.004 1.023 2,019,944 1.0086 -1.25%
2023-08-10 0 1.600 1.590 1.600 1.580 1.620 1,047,324 1,672,413 1.5968 1.023 1.017 1.023 1.010 1.036 1,638,149 1.0209 -0.62%
2023-08-09 0 1.610 1.600 1.610 1.560 1.610 1,944,794 3,096,124 1.5920 1.029 1.023 1.029 0.997 1.029 3,041,908 1.0178 2.55%
2023-08-08 0 1.570 1.570 1.580 1.560 1.600 1,916,797 3,031,407 1.5815 1.004 1.004 1.010 0.997 1.023 2,998,117 1.0111 -1.26%
2023-08-07 0 1.590 1.570 1.590 1.540 1.600 2,226,951 3,501,896 1.5725 1.017 1.004 1.017 0.985 1.023 3,483,238 1.0054 1.92%
2023-08-04 0 1.560 1.560 1.570 1.540 1.590 4,033,459 6,327,029 1.5686 0.997 0.997 1.004 0.985 1.017 6,308,848 1.0029 -0.64%
2023-08-03 0 1.570 1.560 1.570 1.540 1.580 1,310,144 2,035,410 1.5536 1.004 0.997 1.004 0.985 1.010 2,049,234 0.9933 1.29%
2023-08-02 0 1.550 1.550 1.560 1.540 1.600 2,991,961 4,668,156 1.5602 0.991 0.991 0.997 0.985 1.023 4,679,812 0.9975 -1.90%
2023-08-01 0 1.580 1.570 1.580 1.560 1.610 2,837,368 4,479,489 1.5787 1.010 1.004 1.010 0.997 1.029 4,438,008 1.0093 -1.25%
2023-07-31 0 1.600 1.600 1.610 1.590 1.650 2,849,096 4,606,530 1.6168 1.023 1.023 1.029 1.017 1.055 4,456,352 1.0337 -1.84%
2023-07-28 0 1.630 1.620 1.630 1.580 1.640 2,856,090 4,611,232 1.6145 1.042 1.036 1.042 1.010 1.049 4,467,292 1.0322 1.87%
2023-07-27 0 1.600 1.590 1.600 1.580 1.610 3,036,357 4,852,812 1.5982 1.023 1.017 1.023 1.010 1.029 4,749,253 1.0218 1.27%
2023-07-26 0 1.580 1.570 1.580 1.570 1.590 1,563,531 2,464,344 1.5761 1.010 1.004 1.010 1.004 1.017 2,445,563 1.0077 0.00%
2023-07-25 0 1.580 1.580 1.590 1.550 1.590 8,280,644 12,973,877 1.5668 1.010 1.010 1.017 0.991 1.017 12,951,992 1.0017 0.64%
2023-07-24 0 1.570 1.550 1.570 1.540 1.580 3,979,206 6,184,551 1.5542 1.004 0.991 1.004 0.985 1.010 6,223,990 0.9937 -1.26%
2023-07-21 0 1.590 1.580 1.590 1.570 1.650 6,726,950 10,721,553 1.5938 1.017 1.010 1.017 1.004 1.055 10,521,815 1.0190 -3.64%
2023-07-20 0 1.650 1.630 1.650 1.630 1.680 1,862,162 3,060,520 1.6435 1.055 1.042 1.055 1.042 1.074 2,912,661 1.0508 0.00%
2023-07-19 0 1.650 1.650 1.660 1.640 1.690 1,294,954 2,145,056 1.6565 1.055 1.055 1.061 1.049 1.080 2,025,475 1.0590 -2.37%
2023-07-18 0 1.690 1.680 1.690 1.650 1.700 4,057,871 6,803,907 1.6767 1.080 1.074 1.080 1.055 1.087 6,347,032 1.0720 2.42%
2023-07-14 0 1.650 1.650 1.660 1.630 1.680 2,525,307 4,195,757 1.6615 1.055 1.055 1.061 1.042 1.074 3,949,905 1.0622 0.00%
2023-07-13 0 1.650 1.650 1.660 1.610 1.680 4,165,690 6,832,115 1.6401 1.055 1.055 1.061 1.029 1.074 6,515,675 1.0486 0.00%
2023-07-12 0 1.650 1.650 1.660 1.590 1.650 8,641,118 14,050,842 1.6260 1.055 1.055 1.061 1.017 1.055 13,515,819 1.0396 2.48%
2023-07-11 0 1.610 1.610 1.620 1.570 1.640 3,505,609 5,615,182 1.6018 1.029 1.029 1.036 1.004 1.049 5,483,223 1.0241 1.90%
2023-07-10 0 1.580 1.560 1.580 1.540 1.590 2,103,680 3,287,604 1.5628 1.010 0.997 1.010 0.985 1.017 3,290,426 0.9991 0.64%
2023-07-07 0 1.570 1.560 1.570 1.550 1.600 3,601,875 5,649,618 1.5685 1.004 0.997 1.004 0.991 1.023 5,633,796 1.0028 -0.63%
2023-07-06 0 1.580 1.580 1.590 1.540 1.620 4,696,263 7,368,326 1.5690 1.010 1.010 1.017 0.985 1.036 7,345,559 1.0031 -1.86%
2023-07-05 0 1.610 1.610 1.630 1.600 1.680 5,267,817 8,532,982 1.6198 1.029 1.029 1.042 1.023 1.074 8,239,543 1.0356 -4.17%
2023-07-04 0 1.680 1.680 1.690 1.630 1.690 5,061,687 8,442,442 1.6679 1.074 1.074 1.080 1.042 1.080 7,917,129 1.0664 1.20%
2023-07-03 0 1.660 1.650 1.660 1.630 1.710 6,500,472 10,793,874 1.6605 1.061 1.055 1.061 1.042 1.093 10,167,574 1.0616 -0.60%
2023-06-30 0 1.670 1.660 1.670 1.600 1.700 14,488,411 23,738,227 1.6384 1.068 1.061 1.068 1.023 1.087 22,661,737 1.0475 4.37%
2023-06-29 0 1.600 1.600 1.610 1.390 1.630 52,612,628 79,259,555 1.5065 1.023 1.023 1.029 0.889 1.042 82,292,914 0.9631 0.63%
2023-06-28 0 1.590 1.590 1.610 1.560 1.640 15,723,190 25,143,161 1.5991 1.017 1.017 1.029 0.997 1.049 24,593,091 1.0224 -5.36%
2023-06-27 0 1.680 1.680 1.690 1.610 1.710 7,835,394 13,102,623 1.6722 1.074 1.074 1.080 1.029 1.093 12,255,564 1.0691 3.70%
2023-06-26 0 1.620 1.620 1.630 1.610 1.640 2,319,947 3,758,955 1.6203 1.036 1.036 1.042 1.029 1.049 3,628,695 1.0359 -0.61%
2023-06-23 0 1.630 1.630 1.640 1.610 1.670 4,854,358 7,885,281 1.6244 1.042 1.042 1.049 1.029 1.068 7,592,840 1.0385 -2.98%
2023-06-21 0 1.680 1.670 1.680 1.660 1.690 3,724,448 6,241,381 1.6758 1.074 1.068 1.074 1.061 1.080 5,825,515 1.0714 0.00%
2023-06-20 0 1.680 1.680 1.700 1.650 1.700 2,709,196 4,532,941 1.6732 1.074 1.074 1.087 1.055 1.087 4,237,531 1.0697 -0.59%
2023-06-19 0 1.690 1.670 1.690 1.640 1.720 3,724,521 6,189,721 1.6619 1.080 1.068 1.080 1.049 1.100 5,825,630 1.0625 0.00%
2023-06-16 0 1.690 1.690 1.700 1.680 1.710 5,087,647 8,614,557 1.6932 1.080 1.080 1.087 1.074 1.093 7,957,734 1.0825 -0.59%
2023-06-15 0 1.700 1.690 1.700 1.680 1.720 2,963,861 5,016,147 1.6924 1.087 1.080 1.087 1.074 1.100 4,635,860 1.0820 0.00%
2023-06-14 0 1.700 1.690 1.700 1.690 1.740 3,184,225 5,430,663 1.7055 1.087 1.080 1.087 1.080 1.112 4,980,537 1.0904 -2.30%
2023-06-13 0 1.740 1.730 1.740 1.710 1.800 5,506,990 9,566,578 1.7372 1.112 1.106 1.112 1.093 1.151 8,613,640 1.1106 -2.79%
2023-06-12 0 1.790 1.790 1.810 1.790 1.830 1,670,084 2,999,732 1.7962 1.144 1.144 1.157 1.144 1.170 2,612,226 1.1483 -2.19%
2023-06-09 0 1.830 1.810 1.830 1.790 1.840 3,362,506 6,122,204 1.8207 1.170 1.157 1.170 1.144 1.176 5,259,392 1.1641 1.67%
2023-06-08 0 1.800 1.800 1.810 1.790 1.820 4,653,460 8,390,932 1.8032 1.151 1.151 1.157 1.144 1.164 7,278,610 1.1528 -1.10%
2023-06-07 0 1.820 1.820 1.830 1.800 1.900 6,387,921 11,620,716 1.8192 1.164 1.164 1.170 1.151 1.215 9,991,530 1.1631 -3.19%
2023-06-06 0 1.880 1.850 1.880 1.830 1.920 3,326,147 6,274,215 1.8863 1.202 1.183 1.202 1.170 1.228 5,202,522 1.2060 2.73%
2023-06-05 0 1.830 1.830 1.840 1.820 1.860 1,999,333 3,662,572 1.8319 1.170 1.170 1.176 1.164 1.189 3,127,214 1.1712 -1.61%
2023-06-02 0 1.860 1.860 1.870 1.820 1.900 2,357,718 4,368,601 1.8529 1.189 1.189 1.196 1.164 1.215 3,687,774 1.1846 2.20%
2023-06-01 0 1.820 1.810 1.820 1.810 1.880 2,322,160 4,276,820 1.8417 1.164 1.157 1.164 1.157 1.202 3,632,157 1.1775 -3.70%
2023-05-31 0 1.890 1.880 1.890 1.800 1.890 7,209,300 13,468,441 1.8682 1.208 1.202 1.208 1.151 1.208 11,276,272 1.1944 1.07%
2023-05-30 0 1.870 1.850 1.870 1.820 1.870 1,628,300 3,007,912 1.8473 1.196 1.183 1.196 1.164 1.196 2,546,871 1.1810 1.08%
2023-05-29 0 1.850 1.840 1.850 1.820 1.870 1,494,096 2,743,480 1.8362 1.183 1.176 1.183 1.164 1.196 2,336,958 1.1740 1.65%
2023-05-25 0 1.820 1.820 1.830 1.810 1.840 1,477,060 2,692,090 1.8226 1.164 1.164 1.170 1.157 1.176 2,310,312 1.1652 -0.55%
2023-05-24 0 1.830 1.830 1.840 1.820 1.900 2,331,031 4,295,687 1.8428 1.170 1.170 1.176 1.164 1.215 3,646,032 1.1782 -3.68%
2023-05-23 0 1.900 1.880 1.900 1.870 1.910 1,151,477 2,176,932 1.8906 1.215 1.202 1.215 1.196 1.221 1,801,058 1.2087 -0.52%
2023-05-22 0 1.910 1.900 1.910 1.860 1.920 1,293,911 2,445,450 1.8900 1.221 1.215 1.221 1.189 1.228 2,023,843 1.2083 1.06%
2023-05-19 0 1.890 1.890 1.900 1.860 1.900 1,905,050 3,585,855 1.8823 1.208 1.208 1.215 1.189 1.215 2,979,743 1.2034 -0.53%
2023-05-18 0 1.900 1.900 1.910 1.880 1.920 1,066,060 2,027,283 1.9017 1.215 1.215 1.221 1.202 1.228 1,667,455 1.2158 1.06%
2023-05-17 0 1.880 1.870 1.880 1.880 1.920 2,576,066 4,872,750 1.8915 1.202 1.196 1.202 1.202 1.228 4,029,298 1.2093 -2.08%
2023-05-16 0 1.920 1.910 1.920 1.910 1.990 2,001,204 3,856,203 1.9269 1.228 1.221 1.228 1.221 1.272 3,130,140 1.2320 -2.04%
2023-05-15 0 1.960 1.950 1.960 1.900 1.970 1,745,208 3,377,185 1.9351 1.253 1.247 1.253 1.215 1.259 2,729,730 1.2372 2.08%
2023-05-12 0 1.920 1.920 1.930 1.910 1.970 2,512,138 4,843,365 1.9280 1.228 1.228 1.234 1.221 1.259 3,929,307 1.2326 -3.52%
2023-05-11 0 1.990 1.980 1.990 1.960 2.000 2,518,152 4,979,055 1.9773 1.272 1.266 1.272 1.253 1.279 3,938,713 1.2641 0.51%
2023-05-10 0 1.980 1.980 1.990 1.960 2.050 4,230,802 8,407,950 1.9873 1.266 1.266 1.272 1.253 1.311 6,617,518 1.2706 -4.35%
2023-05-09 0 2.070 2.050 2.070 2.030 2.080 4,710,700 9,711,953 2.0617 1.323 1.311 1.323 1.298 1.330 7,368,140 1.3181 1.47%
2023-05-08 0 2.040 2.040 2.050 2.000 2.060 3,849,655 7,852,747 2.0399 1.304 1.304 1.311 1.279 1.317 6,021,355 1.3041 1.49%
2023-05-05 0 2.010 2.000 2.010 1.990 2.030 1,237,453 2,483,423 2.0069 1.285 1.279 1.285 1.272 1.298 1,935,536 1.2831 0.50%
2023-05-04 0 2.000 1.990 2.000 1.990 2.030 835,201 1,673,032 2.0031 1.279 1.272 1.279 1.272 1.298 1,306,362 1.2807 0.50%
2023-05-03 0 1.990 1.990 2.000 1.940 2.000 2,940,607 5,811,100 1.9762 1.272 1.272 1.279 1.240 1.279 4,599,487 1.2634 -1.00%
2023-05-02 0 2.010 2.000 2.010 2.000 2.060 1,840,051 3,698,663 2.0101 1.285 1.279 1.285 1.279 1.317 2,878,076 1.2851 -2.43%
2023-04-28 0 2.060 2.030 2.060 2.010 2.070 1,643,181 3,357,073 2.0430 1.317 1.298 1.317 1.285 1.323 2,570,146 1.3062 1.98%
2023-04-27 0 2.020 2.010 2.020 2.000 2.030 1,255,750 2,523,937 2.0099 1.291 1.285 1.291 1.279 1.298 1,964,154 1.2850 0.50%
2023-04-26 0 2.010 2.010 2.020 2.000 2.050 1,813,878 3,679,931 2.0288 1.285 1.285 1.291 1.279 1.311 2,837,138 1.2971 -1.95%
2023-04-25 0 2.050 2.040 2.050 2.000 2.070 2,295,259 4,653,790 2.0276 1.311 1.304 1.311 1.279 1.323 3,590,080 1.2963 0.00%
2023-04-24 0 2.050 2.050 2.060 2.000 2.080 2,405,290 4,924,983 2.0476 1.311 1.311 1.317 1.279 1.330 3,762,183 1.3091 0.99%
2023-04-21 0 2.030 2.030 2.050 2.020 2.070 2,772,060 5,651,253 2.0386 1.298 1.298 1.311 1.291 1.323 4,335,858 1.3034 -2.40%
2023-04-20 0 2.080 2.080 2.090 2.030 2.090 3,750,378 7,742,111 2.0644 1.330 1.330 1.336 1.298 1.336 5,866,073 1.3198 1.96%
2023-04-19 0 2.040 2.020 2.040 2.000 2.040 2,657,800 5,375,315 2.0225 1.304 1.291 1.304 1.279 1.304 4,157,141 1.2930 0.99%
2023-04-18 0 2.020 2.020 2.030 2.000 2.040 2,607,379 5,279,074 2.0247 1.291 1.291 1.298 1.279 1.304 4,078,276 1.2944 0.00%
2023-04-17 0 2.020 2.010 2.020 2.000 2.020 1,457,175 2,932,685 2.0126 1.291 1.285 1.291 1.279 1.291 2,279,209 1.2867 0.50%
2023-04-14 0 2.010 2.000 2.010 2.000 2.030 1,268,914 2,551,124 2.0105 1.285 1.279 1.285 1.279 1.298 1,984,745 1.2854 0.00%
2023-04-13 0 2.010 2.000 2.010 1.980 2.010 1,965,609 3,927,034 1.9979 1.285 1.279 1.285 1.266 1.285 3,074,465 1.2773 0.00%
2023-04-12 0 2.010 2.000 2.010 1.950 2.030 2,634,618 5,265,696 1.9987 1.285 1.279 1.285 1.247 1.298 4,120,881 1.2778 2.03%
2023-04-11 0 1.970 1.960 1.970 1.940 2.000 2,379,010 4,675,494 1.9653 1.259 1.253 1.259 1.240 1.279 3,721,077 1.2565 2.61%
2023-04-06 0 2.010 2.010 2.020 2.000 2.050 3,033,041 6,119,334 2.0176 1.227 1.227 1.234 1.221 1.252 4,966,703 1.2321 -0.99%
2023-04-04 0 2.030 2.020 2.030 2.000 2.040 1,321,505 2,661,613 2.0141 1.240 1.234 1.240 1.221 1.246 2,164,007 1.2299 -0.49%
2023-04-03 0 2.040 2.020 2.040 1.990 2.040 2,157,880 4,377,886 2.0288 1.246 1.234 1.246 1.215 1.246 3,533,598 1.2389 2.00%
2023-03-31 0 2.000 2.000 2.010 1.990 2.060 1,914,261 3,838,177 2.0050 1.221 1.221 1.227 1.215 1.258 3,134,664 1.2244 -0.50%
2023-03-30 0 2.010 2.000 2.010 1.980 2.030 2,440,181 4,883,051 2.0011 1.227 1.221 1.227 1.209 1.240 3,995,875 1.2220 -0.99%
2023-03-29 0 2.030 2.020 2.030 1.960 2.030 5,647,696 11,303,950 2.0015 1.240 1.234 1.240 1.197 1.240 9,248,285 1.2223 3.05%
2023-03-28 0 1.970 1.960 1.970 1.950 1.980 2,165,290 4,250,420 1.9630 1.203 1.197 1.203 1.191 1.209 3,545,732 1.1987 1.03%
2023-03-27 0 1.950 1.940 1.950 1.920 1.970 4,556,951 8,870,708 1.9466 1.191 1.185 1.191 1.172 1.203 7,462,155 1.1888 1.56%
2023-03-24 0 1.920 1.910 1.920 1.910 1.930 1,747,050 3,350,556 1.9178 1.172 1.166 1.172 1.166 1.179 2,860,851 1.1712 -0.52%
2023-03-23 0 1.930 1.920 1.930 1.890 1.930 2,983,799 5,704,341 1.9118 1.179 1.172 1.179 1.154 1.179 4,886,067 1.1675 1.05%
2023-03-22 0 1.910 1.910 1.920 1.880 1.940 4,387,420 8,409,365 1.9167 1.166 1.166 1.172 1.148 1.185 7,184,542 1.1705 1.60%
2023-03-21 0 1.880 1.880 1.890 1.860 1.920 6,181,056 11,675,660 1.8889 1.148 1.148 1.154 1.136 1.172 10,121,679 1.1535 -1.05%
2023-03-20 0 1.900 1.890 1.900 1.880 1.910 2,710,289 5,123,101 1.8902 1.160 1.154 1.160 1.148 1.166 4,438,186 1.1543 -1.04%
2023-03-17 0 1.920 1.910 1.920 1.890 1.930 3,774,050 7,206,105 1.9094 1.172 1.166 1.172 1.154 1.179 6,180,129 1.1660 1.59%
2023-03-16 0 1.890 1.880 1.890 1.880 1.930 4,509,842 8,585,704 1.9038 1.154 1.148 1.154 1.148 1.179 7,385,012 1.1626 -0.53%
2023-03-15 0 1.900 1.900 1.910 1.880 1.930 3,867,593 7,345,750 1.8993 1.160 1.160 1.166 1.148 1.179 6,333,309 1.1599 2.15%
2023-03-14 0 1.860 1.860 1.870 1.860 1.950 8,214,760 15,504,942 1.8874 1.136 1.136 1.142 1.136 1.191 13,451,935 1.1526 -2.62%
2023-03-13 0 1.910 1.900 1.910 1.890 2.010 17,658,938 33,880,268 1.9186 1.166 1.160 1.166 1.154 1.227 28,917,083 1.1716 -5.45%
2023-03-10 0 2.020 2.010 2.020 1.860 2.130 31,751,022 62,056,717 1.9545 1.234 1.227 1.234 1.136 1.301 51,993,326 1.1936 -14.77%
2023-03-09 0 2.370 2.370 2.380 2.360 2.490 3,498,722 8,416,795 2.4057 1.447 1.447 1.453 1.441 1.521 5,729,271 1.4691 -3.66%
2023-03-08 0 2.460 2.460 2.470 2.440 2.480 2,286,732 5,643,671 2.4680 1.502 1.502 1.508 1.490 1.514 3,744,598 1.5072 -1.20%
2023-03-07 0 2.490 2.480 2.490 2.460 2.540 3,406,162 8,492,761 2.4934 1.521 1.514 1.521 1.502 1.551 5,577,701 1.5226 0.00%
2023-03-06 0 2.490 2.490 2.500 2.450 2.510 1,829,805 4,556,505 2.4902 1.521 1.521 1.527 1.496 1.533 2,996,365 1.5207 0.00%
2023-03-03 0 2.490 2.480 2.490 2.480 2.550 2,376,305 5,944,204 2.5014 1.521 1.514 1.521 1.514 1.557 3,891,276 1.5276 -0.40%
2023-03-02 0 2.500 2.490 2.500 2.470 2.510 1,752,000 4,360,872 2.4891 1.527 1.521 1.527 1.508 1.533 2,868,957 1.5200 -0.40%
2023-03-01 0 2.510 2.510 2.520 2.370 2.540 5,223,960 12,998,226 2.4882 1.533 1.533 1.539 1.447 1.551 8,554,404 1.5195 5.91%
2023-02-28 0 2.370 2.370 2.380 2.370 2.410 4,653,750 11,096,548 2.3844 1.447 1.447 1.453 1.447 1.472 7,620,666 1.4561 0.00%
2023-02-27 0 2.370 2.370 2.380 2.350 2.430 2,928,250 6,961,374 2.3773 1.447 1.447 1.453 1.435 1.484 4,795,104 1.4518 -0.84%
2023-02-24 0 2.390 2.390 2.400 2.360 2.440 4,470,000 10,680,832 2.3894 1.460 1.460 1.466 1.441 1.490 7,319,770 1.4592 -2.05%
2023-02-23 0 2.440 2.430 2.440 2.440 2.480 2,228,971 5,470,517 2.4543 1.490 1.484 1.490 1.490 1.514 3,650,012 1.4988 -1.21%
2023-02-22 0 2.470 2.460 2.470 2.450 2.490 1,607,857 3,962,907 2.4647 1.508 1.502 1.508 1.496 1.521 2,632,918 1.5051 -0.80%
2023-02-21 0 2.490 2.480 2.490 2.480 2.540 2,415,083 6,038,311 2.5002 1.521 1.514 1.521 1.514 1.551 3,954,777 1.5268 -1.58%
2023-02-20 0 2.530 2.530 2.540 2.460 2.540 1,906,779 4,785,534 2.5097 1.545 1.545 1.551 1.502 1.551 3,122,412 1.5326 0.80%
2023-02-17 0 2.510 2.510 2.520 2.500 2.610 3,905,000 9,876,150 2.5291 1.533 1.533 1.539 1.527 1.594 6,394,564 1.5445 -3.46%
2023-02-16 0 2.600 2.590 2.600 2.590 2.630 2,512,135 6,547,824 2.6065 1.588 1.582 1.588 1.582 1.606 4,113,702 1.5917 0.00%
2023-02-15 0 2.600 2.590 2.600 2.560 2.630 3,608,511 9,345,926 2.5900 1.588 1.582 1.588 1.563 1.606 5,909,054 1.5816 -0.38%
2023-02-14 0 2.610 2.610 2.620 2.570 2.630 3,401,976 8,873,048 2.6082 1.594 1.594 1.600 1.569 1.606 5,570,846 1.5928 0.00%
2023-02-13 0 2.610 2.600 2.610 2.530 2.620 5,533,735 14,248,007 2.5748 1.594 1.588 1.594 1.545 1.600 9,061,670 1.5723 -0.76%
2023-02-10 0 2.630 2.630 2.640 2.560 2.670 4,388,000 11,550,150 2.6322 1.606 1.606 1.612 1.563 1.631 7,185,492 1.6074 1.15%
2023-02-09 0 2.600 2.600 2.610 2.580 2.650 2,486,690 6,479,309 2.6056 1.588 1.588 1.594 1.576 1.618 4,072,035 1.5912 -1.89%
2023-02-08 0 2.650 2.650 2.660 2.540 2.660 3,783,425 9,928,940 2.6243 1.618 1.618 1.624 1.551 1.624 6,195,481 1.6026 2.71%
2023-02-07 0 2.580 2.580 2.590 2.530 2.610 3,282,307 8,489,289 2.5864 1.576 1.576 1.582 1.545 1.594 5,374,884 1.5794 0.39%
2023-02-06 0 2.570 2.560 2.570 2.550 2.670 5,699,000 14,665,710 2.5734 1.569 1.563 1.569 1.557 1.631 9,332,297 1.5715 -3.02%
2023-02-03 0 2.650 2.640 2.650 2.630 2.730 5,450,488 14,450,551 2.6512 1.618 1.612 1.618 1.606 1.667 8,925,351 1.6190 -1.49%
2023-02-02 0 2.690 2.680 2.690 2.610 2.710 5,685,655 15,225,911 2.6780 1.643 1.637 1.643 1.594 1.655 9,310,444 1.6354 3.07%
2023-02-01 0 2.610 2.600 2.610 2.530 2.620 6,197,710 15,953,998 2.5742 1.594 1.588 1.594 1.545 1.600 10,148,951 1.5720 1.95%
2023-01-31 0 2.560 2.550 2.560 2.500 2.570 5,247,400 13,379,746 2.5498 1.563 1.557 1.563 1.527 1.569 8,592,787 1.5571 1.59%
2023-01-30 0 2.520 2.510 2.520 2.490 2.580 6,511,605 16,561,027 2.5433 1.539 1.533 1.539 1.521 1.576 10,662,964 1.5531 0.80%
2023-01-27 0 2.500 2.500 2.520 2.480 2.550 4,890,484 12,225,110 2.4998 1.527 1.527 1.539 1.514 1.557 8,008,326 1.5266 -0.79%
2023-01-26 0 2.520 2.520 2.530 2.450 2.540 6,420,571 16,154,793 2.5161 1.539 1.539 1.545 1.496 1.551 10,513,893 1.5365 3.28%
2023-01-20 0 2.440 2.440 2.450 2.330 2.450 5,240,100 12,633,793 2.4110 1.490 1.490 1.496 1.423 1.496 8,580,833 1.4723 4.72%
2023-01-19 0 2.330 2.330 2.340 2.280 2.340 2,616,000 6,065,050 2.3184 1.423 1.423 1.429 1.392 1.429 4,283,785 1.4158 0.87%
2023-01-18 0 2.310 2.300 2.310 2.280 2.320 2,602,000 5,984,030 2.2998 1.411 1.405 1.411 1.392 1.417 4,260,859 1.4044 0.43%
2023-01-17 0 2.300 2.300 2.310 2.280 2.360 2,252,060 5,177,874 2.2992 1.405 1.405 1.411 1.392 1.441 3,687,821 1.4040 -0.86%
2023-01-16 0 2.320 2.310 2.320 2.250 2.340 5,318,473 12,270,486 2.3071 1.417 1.411 1.417 1.374 1.429 8,709,172 1.4089 2.20%
2023-01-13 0 2.270 2.260 2.270 2.230 2.280 3,953,229 8,919,495 2.2563 1.386 1.380 1.386 1.362 1.392 6,473,540 1.3778 1.79%
2023-01-12 0 2.230 2.220 2.230 2.200 2.360 8,753,420 19,731,745 2.2542 1.362 1.356 1.362 1.343 1.441 14,334,009 1.3766 -4.29%
2023-01-11 0 2.330 2.330 2.340 2.210 2.370 9,407,164 21,870,686 2.3249 1.423 1.423 1.429 1.350 1.447 15,404,536 1.4198 4.02%
2023-01-10 0 2.240 2.240 2.250 2.160 2.250 5,551,290 12,308,445 2.2172 1.368 1.368 1.374 1.319 1.374 9,090,417 1.3540 3.23%
2023-01-09 0 2.170 2.170 2.180 2.120 2.190 5,962,020 12,910,435 2.1654 1.325 1.325 1.331 1.295 1.337 9,763,001 1.3224 2.36%
2023-01-06 0 2.120 2.110 2.120 2.040 2.130 7,641,536 16,018,595 2.0963 1.295 1.289 1.295 1.246 1.301 12,513,263 1.2801 0.95%
2023-01-05 0 2.100 2.100 2.110 2.030 2.120 8,707,620 18,227,288 2.0933 1.282 1.282 1.289 1.240 1.295 14,259,010 1.2783 1.94%
2023-01-04 0 2.060 2.060 2.070 1.980 2.070 7,377,090 15,011,283 2.0349 1.258 1.258 1.264 1.209 1.264 12,080,224 1.2426 4.04%
2023-01-03 0 1.980 1.980 1.990 1.920 1.990 2,238,742 4,411,894 1.9707 1.209 1.209 1.215 1.172 1.215 3,666,012 1.2035 0.51%
2022-12-30 0 1.970 1.960 1.970 1.940 1.980 1,559,000 3,053,210 1.9584 1.203 1.197 1.203 1.185 1.209 2,552,913 1.1960 1.03%
2022-12-29 0 1.950 1.940 1.950 1.920 1.960 1,683,014 3,257,219 1.9353 1.191 1.185 1.191 1.172 1.197 2,755,990 1.1819 -0.51%
2022-12-28 0 1.960 1.950 1.970 1.910 1.980 5,769,001 11,283,941 1.9560 1.197 1.191 1.203 1.166 1.209 9,446,926 1.1945 3.16%
2022-12-23 0 1.900 1.890 1.900 1.880 1.920 1,702,197 3,231,818 1.8986 1.160 1.154 1.160 1.148 1.172 2,787,403 1.1594 -0.52%
2022-12-22 0 1.910 1.900 1.910 1.890 1.920 3,699,400 7,044,861 1.9043 1.166 1.160 1.166 1.154 1.172 6,057,887 1.1629 0.53%
2022-12-21 0 1.900 1.890 1.900 1.880 1.920 2,464,261 4,683,567 1.9006 1.160 1.154 1.160 1.148 1.172 4,035,307 1.1606 1.06%
2022-12-20 0 1.880 1.870 1.880 1.860 1.940 4,448,580 8,410,814 1.8907 1.148 1.142 1.148 1.136 1.185 7,284,694 1.1546 -3.09%
2022-12-19 0 1.940 1.930 1.940 1.920 2.010 3,165,086 6,175,200 1.9510 1.185 1.179 1.185 1.172 1.227 5,182,931 1.1914 -2.51%
2022-12-16 0 1.990 1.980 1.990 1.930 1.990 3,264,150 6,446,228 1.9749 1.215 1.209 1.215 1.179 1.215 5,345,151 1.2060 2.05%
2022-12-15 0 1.950 1.940 1.950 1.920 2.040 6,976,452 13,619,668 1.9522 1.191 1.185 1.191 1.172 1.246 11,424,166 1.1922 -3.94%
2022-12-14 0 2.030 2.020 2.030 2.000 2.060 4,553,285 9,224,095 2.0258 1.240 1.234 1.240 1.221 1.258 7,456,152 1.2371 1.00%
2022-12-13 0 2.010 2.000 2.010 1.990 2.020 5,287,091 10,590,705 2.0031 1.227 1.221 1.227 1.215 1.234 8,657,783 1.2233 -0.99%
2022-12-12 0 2.030 2.020 2.030 2.010 2.070 3,347,090 6,817,641 2.0369 1.240 1.234 1.240 1.227 1.264 5,480,968 1.2439 -1.93%
2022-12-09 0 2.070 2.060 2.070 1.940 2.080 7,239,427 14,762,577 2.0392 1.264 1.258 1.264 1.185 1.270 11,854,796 1.2453 6.15%
2022-12-08 0 1.950 1.940 1.950 1.900 1.960 3,610,485 6,983,375 1.9342 1.191 1.185 1.191 1.160 1.197 5,912,286 1.1812 2.09%
2022-12-07 0 1.910 1.900 1.920 1.890 1.990 7,049,456 13,720,848 1.9464 1.166 1.160 1.172 1.154 1.215 11,543,712 1.1886 -0.52%
2022-12-06 0 1.920 1.920 1.930 1.900 1.970 3,892,800 7,503,549 1.9275 1.172 1.172 1.179 1.160 1.203 6,374,586 1.1771 -1.54%
2022-12-05 0 1.950 1.940 1.950 1.820 1.960 9,478,800 18,078,580 1.9073 1.191 1.185 1.191 1.111 1.197 15,521,842 1.1647 6.56%
2022-12-02 0 1.830 1.820 1.830 1.800 1.850 3,018,990 5,492,320 1.8193 1.118 1.111 1.118 1.099 1.130 4,943,694 1.1110 0.00%
2022-12-01 0 1.830 1.830 1.850 1.830 1.960 7,170,627 13,633,869 1.9013 1.118 1.118 1.130 1.118 1.197 11,742,134 1.1611 -3.68%
2022-11-30 0 1.900 1.880 1.900 1.840 1.900 5,266,404 9,922,839 1.8842 1.160 1.148 1.160 1.124 1.160 8,623,907 1.1506 2.70%
2022-11-29 0 1.850 1.840 1.850 1.810 1.880 2,485,361 4,604,397 1.8526 1.130 1.124 1.130 1.105 1.148 4,069,859 1.1313 2.78%
2022-11-28 0 1.800 1.790 1.800 1.740 1.830 4,010,100 7,123,265 1.7763 1.099 1.093 1.099 1.063 1.118 6,566,669 1.0848 -1.64%
2022-11-25 0 1.830 1.830 1.840 1.790 1.860 1,759,031 3,197,276 1.8176 1.118 1.118 1.124 1.093 1.136 2,880,470 1.1100 0.55%
2022-11-24 0 1.820 1.800 1.820 1.720 1.820 2,767,493 4,938,402 1.7844 1.111 1.099 1.111 1.050 1.111 4,531,859 1.0897 5.20%
2022-11-23 0 1.730 1.730 1.740 1.710 1.760 2,322,675 4,009,918 1.7264 1.056 1.056 1.063 1.044 1.075 3,803,456 1.0543 -1.70%
2022-11-22 0 1.760 1.740 1.760 1.720 1.780 3,225,100 5,626,216 1.7445 1.075 1.063 1.075 1.050 1.087 5,281,206 1.0653 0.00%
2022-11-21 0 1.760 1.750 1.760 1.750 1.810 1,640,721 2,892,358 1.7629 1.075 1.069 1.075 1.069 1.105 2,686,734 1.0765 -1.68%
2022-11-18 0 1.790 1.790 1.800 1.790 1.830 4,101,149 7,398,012 1.8039 1.093 1.093 1.099 1.093 1.118 6,715,764 1.1016 -1.10%
2022-11-17 0 1.810 1.810 1.820 1.780 1.850 5,254,901 9,482,576 1.8045 1.105 1.105 1.111 1.087 1.130 8,605,071 1.1020 -3.72%
2022-11-16 0 1.880 1.870 1.880 1.850 1.940 7,018,840 13,150,439 1.8736 1.148 1.142 1.148 1.130 1.185 11,493,578 1.1442 -2.08%
2022-11-15 0 1.920 1.920 1.930 1.730 1.930 13,657,610 25,511,070 1.8679 1.172 1.172 1.179 1.056 1.179 22,364,779 1.1407 8.47%
2022-11-14 0 1.770 1.750 1.770 1.670 1.800 11,997,800 21,102,515 1.7589 1.081 1.069 1.081 1.020 1.099 19,646,786 1.0741 7.27%
2022-11-11 0 1.650 1.640 1.650 1.580 1.670 7,269,757 11,868,113 1.6325 1.008 1.002 1.008 0.965 1.020 11,904,462 0.9969 7.14%
2022-11-10 0 1.540 1.530 1.540 1.520 1.550 2,484,901 3,803,001 1.5304 0.940 0.934 0.940 0.928 0.947 4,069,106 0.9346 -0.65%
2022-11-09 0 1.550 1.540 1.550 1.530 1.580 5,067,609 7,865,990 1.5522 0.947 0.940 0.947 0.934 0.965 8,298,374 0.9479 0.65%
2022-11-08 0 1.540 1.530 1.540 1.510 1.580 9,493,111 14,656,974 1.5440 0.940 0.934 0.940 0.922 0.965 15,545,277 0.9429 -2.53%
2022-11-07 0 1.580 1.580 1.590 1.460 1.600 12,302,833 19,198,489 1.5605 0.965 0.965 0.971 0.892 0.977 20,146,287 0.9530 6.76%
2022-11-04 0 1.480 1.470 1.480 1.400 1.500 9,799,683 14,448,480 1.4744 0.904 0.898 0.904 0.855 0.916 16,047,298 0.9004 5.71%
2022-11-03 0 1.400 1.400 1.410 1.400 1.470 4,020,292 5,731,810 1.4257 0.855 0.855 0.861 0.855 0.898 6,583,358 0.8707 -5.41%
2022-11-02 0 1.480 1.480 1.490 1.400 1.490 8,503,118 12,376,598 1.4555 0.904 0.904 0.910 0.855 0.910 13,924,131 0.8889 4.96%
2022-11-01 0 1.410 1.400 1.410 1.320 1.430 6,467,947 8,896,077 1.3754 0.861 0.855 0.861 0.806 0.873 10,591,473 0.8399 4.44%
2022-10-31 0 1.350 1.340 1.350 1.320 1.470 13,756,604 18,754,355 1.3633 0.824 0.818 0.824 0.806 0.898 22,526,884 0.8325 -6.25%
2022-10-28 0 1.440 1.430 1.440 1.420 1.500 3,715,490 5,384,846 1.4493 0.879 0.873 0.879 0.867 0.916 6,084,235 0.8850 -4.00%
2022-10-27 0 1.500 1.490 1.500 1.480 1.550 3,712,787 5,631,042 1.5167 0.916 0.910 0.916 0.904 0.947 6,079,809 0.9262 1.35%
2022-10-26 0 1.480 1.470 1.480 1.440 1.500 4,358,570 6,421,638 1.4733 0.904 0.898 0.904 0.879 0.916 7,137,299 0.8997 2.07%
2022-10-25 0 1.450 1.440 1.450 1.430 1.490 5,770,585 8,388,746 1.4537 0.885 0.879 0.885 0.873 0.910 9,449,520 0.8877 -2.68%
2022-10-24 0 1.490 1.480 1.490 1.470 1.550 6,632,161 9,921,743 1.4960 0.910 0.904 0.910 0.898 0.947 10,860,378 0.9136 -2.61%
2022-10-21 0 1.530 1.520 1.530 1.530 1.570 3,076,890 4,735,143 1.5389 0.934 0.928 0.934 0.934 0.959 5,038,507 0.9398 0.00%
2022-10-20 0 1.530 1.530 1.550 1.490 1.550 6,225,000 9,434,528 1.5156 0.934 0.934 0.947 0.910 0.947 10,193,639 0.9255 -1.29%
2022-10-19 0 1.550 1.540 1.550 1.550 1.630 3,798,210 5,997,078 1.5789 0.947 0.940 0.947 0.947 0.995 6,219,692 0.9642 -5.49%
2022-10-18 0 1.640 1.630 1.640 1.540 1.640 3,098,920 4,951,341 1.5978 1.002 0.995 1.002 0.940 1.002 5,074,582 0.9757 5.81%
2022-10-17 0 1.550 1.540 1.550 1.500 1.560 6,300,300 9,615,341 1.5262 0.947 0.940 0.947 0.916 0.953 10,316,945 0.9320 2.65%
2022-10-14 0 1.510 1.500 1.510 1.510 1.570 6,839,161 10,581,621 1.5472 0.922 0.916 0.922 0.922 0.959 11,199,348 0.9448 -1.95%
2022-10-13 0 1.540 1.530 1.540 1.540 1.590 4,905,257 7,648,879 1.5593 0.940 0.934 0.940 0.940 0.971 8,032,517 0.9522 -3.14%
2022-10-12 0 1.590 1.580 1.590 1.560 1.600 4,056,226 6,401,422 1.5782 0.971 0.965 0.971 0.953 0.977 6,642,201 0.9638 0.00%
2022-10-11 0 1.590 1.590 1.600 1.580 1.640 6,109,772 9,753,640 1.5964 0.971 0.971 0.977 0.965 1.002 10,004,949 0.9749 -2.45%
2022-10-10 0 1.630 1.620 1.630 1.610 1.690 3,500,455 5,735,132 1.6384 0.995 0.989 0.995 0.983 1.032 5,732,108 1.0005 -3.55%
2022-10-07 0 1.690 1.680 1.690 1.680 1.730 2,437,375 4,131,805 1.6952 1.032 1.026 1.032 1.026 1.056 3,991,280 1.0352 -2.31%
2022-10-06 0 1.730 1.730 1.740 1.730 1.770 3,772,653 6,601,973 1.7500 1.056 1.056 1.063 1.056 1.081 6,177,841 1.0687 -1.70%
2022-10-05 0 1.760 1.750 1.760 1.670 1.780 5,262,818 9,134,342 1.7356 1.075 1.069 1.075 1.020 1.087 8,618,035 1.0599 6.02%
2022-10-03 0 1.660 1.660 1.670 1.650 1.700 3,260,644 5,440,890 1.6687 1.014 1.014 1.020 1.008 1.038 5,339,410 1.0190 -2.35%
2022-09-30 0 1.700 1.690 1.700 1.580 1.700 12,289,098 20,024,403 1.6294 1.038 1.032 1.038 0.965 1.038 20,123,796 0.9951 4.94%
2022-09-29 0 1.620 1.610 1.620 1.610 1.720 6,418,610 10,605,059 1.6522 0.989 0.983 0.989 0.983 1.050 10,510,682 1.0090 -1.22%
2022-09-28 0 1.640 1.620 1.640 1.600 1.750 23,454,054 38,623,012 1.6468 1.002 0.989 1.002 0.977 1.069 38,406,773 1.0056 -5.75%
2022-09-27 0 1.740 1.740 1.750 1.730 1.860 17,200,092 30,352,109 1.7646 1.063 1.063 1.069 1.056 1.136 28,165,707 1.0776 -6.45%
2022-09-26 0 1.860 1.850 1.860 1.840 1.920 4,566,376 8,552,575 1.8729 1.136 1.130 1.136 1.124 1.172 7,477,589 1.1438 -3.12%
2022-09-23 0 1.920 1.910 1.930 1.850 1.950 9,662,620 18,254,671 1.8892 1.172 1.166 1.179 1.130 1.191 15,822,853 1.1537 -1.54%
2022-09-22 0 1.950 1.940 1.950 1.920 2.020 6,653,899 12,989,107 1.9521 1.191 1.185 1.191 1.172 1.234 10,895,975 1.1921 -3.47%
2022-09-21 0 2.020 2.010 2.020 2.000 2.100 8,337,295 16,851,727 2.0212 1.234 1.227 1.234 1.221 1.282 13,652,590 1.2343 -3.81%
2022-09-20 0 2.100 2.090 2.100 2.080 2.180 7,286,636 15,341,248 2.1054 1.282 1.276 1.282 1.270 1.331 11,932,102 1.2857 -3.23%
2022-09-19 0 2.170 2.170 2.180 2.150 2.290 6,337,382 13,911,426 2.1951 1.325 1.325 1.331 1.313 1.398 10,377,668 1.3405 -5.24%
2022-09-16 0 2.290 2.290 2.300 2.290 2.330 1,804,467 4,149,241 2.2994 1.398 1.398 1.405 1.398 1.423 2,954,873 1.4042 -1.29%
2022-09-15 0 2.320 2.310 2.320 2.310 2.350 820,020 1,909,525 2.3286 1.417 1.411 1.417 1.411 1.435 1,342,809 1.4220 0.43%
2022-09-14 0 2.310 2.310 2.320 2.310 2.370 1,818,803 4,237,937 2.3301 1.411 1.411 1.417 1.411 1.447 2,978,349 1.4229 -1.70%
2022-09-13 0 2.350 2.340 2.350 2.340 2.390 2,297,885 5,426,048 2.3613 1.435 1.429 1.435 1.429 1.460 3,762,861 1.4420 3.52%
2022-09-09 0 2.440 2.440 2.450 2.430 2.450 2,150,041 5,242,392 2.4383 1.386 1.386 1.392 1.381 1.392 3,784,431 1.3853 0.00%
2022-09-08 0 2.440 2.420 2.440 2.410 2.440 1,131,000 2,744,510 2.4266 1.386 1.375 1.386 1.369 1.386 1,990,749 1.3786 0.83%
2022-09-07 0 2.420 2.420 2.430 2.400 2.440 1,828,999 4,420,236 2.4168 1.375 1.375 1.381 1.364 1.386 3,219,344 1.3730 0.41%
2022-09-06 0 2.410 2.410 2.420 2.400 2.420 1,397,930 3,365,291 2.4073 1.369 1.369 1.375 1.364 1.375 2,460,590 1.3677 0.00%
2022-09-05 0 2.410 2.400 2.410 2.370 2.410 1,188,318 2,844,319 2.3936 1.369 1.364 1.369 1.346 1.369 2,091,638 1.3599 -0.41%
2022-09-02 0 2.420 2.410 2.420 2.380 2.420 913,415 2,194,321 2.4023 1.375 1.369 1.375 1.352 1.375 1,607,763 1.3648 1.26%
2022-09-01 0 2.390 2.390 2.400 2.370 2.420 3,824,200 9,131,660 2.3879 1.358 1.358 1.364 1.346 1.375 6,731,230 1.3566 -0.83%
2022-08-31 0 2.410 2.410 2.420 2.410 2.460 3,566,846 8,652,105 2.4257 1.369 1.369 1.375 1.369 1.398 6,278,244 1.3781 -1.23%
2022-08-30 0 2.440 2.440 2.450 2.420 2.450 559,050 1,361,894 2.4361 1.386 1.386 1.392 1.375 1.392 984,021 1.3840 0.00%
2022-08-29 0 2.440 2.430 2.440 2.410 2.440 609,165 1,478,187 2.4266 1.386 1.381 1.386 1.369 1.386 1,072,232 1.3786 0.00%
2022-08-26 0 2.440 2.430 2.440 2.400 2.450 2,224,086 5,395,147 2.4258 1.386 1.381 1.386 1.364 1.392 3,914,763 1.3782 1.24%
2022-08-25 0 2.410 2.410 2.420 2.380 2.420 3,059,480 7,358,962 2.4053 1.369 1.369 1.375 1.352 1.375 5,385,196 1.3665 -0.41%
2022-08-24 0 2.420 2.420 2.430 2.420 2.500 4,995,659 12,237,338 2.4496 1.375 1.375 1.381 1.375 1.420 8,793,194 1.3917 -3.20%
2022-08-23 0 2.500 2.500 2.510 2.500 2.550 2,803,200 7,030,786 2.5081 1.420 1.420 1.426 1.420 1.449 4,934,100 1.4249 -1.57%
2022-08-22 0 2.540 2.530 2.540 2.500 2.550 2,508,100 6,349,274 2.5315 1.443 1.437 1.443 1.420 1.449 4,414,675 1.4382 1.20%
2022-08-19 0 2.510 2.510 2.530 2.500 2.550 4,395,493 11,082,650 2.5214 1.426 1.426 1.437 1.420 1.449 7,736,802 1.4325 0.00%
2022-08-18 0 2.510 2.510 2.520 2.500 2.520 2,251,462 5,649,359 2.5092 1.426 1.426 1.432 1.420 1.432 3,962,949 1.4255 -0.40%
2022-08-17 0 2.520 2.510 2.520 2.500 2.540 3,120,145 7,850,872 2.5162 1.432 1.426 1.432 1.420 1.443 5,491,976 1.4295 0.40%
2022-08-16 0 2.510 2.510 2.520 2.500 2.550 7,661,599 19,323,774 2.5222 1.426 1.426 1.432 1.420 1.449 13,485,693 1.4329 -0.40%
2022-08-15 0 2.520 2.520 2.530 2.510 2.570 4,402,774 11,147,312 2.5319 1.432 1.432 1.437 1.426 1.460 7,749,617 1.4384 -1.95%
2022-08-12 0 2.570 2.570 2.580 2.560 2.600 2,816,398 7,268,544 2.5808 1.460 1.460 1.466 1.454 1.477 4,957,331 1.4662 -0.39%
2022-08-11 0 2.580 2.570 2.580 2.550 2.600 5,288,741 13,621,915 2.5756 1.466 1.460 1.466 1.449 1.477 9,309,067 1.4633 1.18%
2022-08-10 0 2.550 2.550 2.560 2.520 2.570 4,882,211 12,411,475 2.5422 1.449 1.449 1.454 1.432 1.460 8,593,506 1.4443 0.39%
2022-08-09 0 2.540 2.540 2.550 2.500 2.650 14,794,670 37,614,346 2.5424 1.443 1.443 1.449 1.420 1.506 26,041,089 1.4444 -3.79%
2022-08-08 0 2.640 2.630 2.640 2.630 2.790 12,799,011 34,272,446 2.6777 1.500 1.494 1.500 1.494 1.585 22,528,396 1.5213 -5.38%
2022-08-05 0 2.790 2.780 2.790 2.690 2.900 16,949,632 46,774,198 2.7596 1.585 1.579 1.585 1.528 1.648 29,834,182 1.5678 -7.62%
2022-08-04 0 3.020 3.020 3.030 2.980 3.020 1,665,247 5,006,191 3.0063 1.716 1.716 1.721 1.693 1.716 2,931,113 1.7079 1.68%
2022-08-03 0 2.970 2.970 2.980 2.970 3.020 726,433 2,167,854 2.9842 1.687 1.687 1.693 1.687 1.716 1,278,643 1.6954 -1.33%
2022-08-02 0 3.010 2.970 3.010 2.950 3.020 1,719,569 5,121,773 2.9785 1.710 1.687 1.710 1.676 1.716 3,026,729 1.6922 -0.33%
2022-08-01 0 3.020 3.010 3.020 3.000 3.050 781,007 2,353,991 3.0140 1.716 1.710 1.716 1.704 1.733 1,374,703 1.7124 -0.98%
2022-07-29 0 3.050 3.050 3.070 3.020 3.070 1,800,791 5,498,296 3.0533 1.733 1.733 1.744 1.716 1.744 3,169,693 1.7346 0.66%
2022-07-28 0 3.030 3.020 3.030 3.000 3.050 2,043,420 6,185,174 3.0269 1.721 1.716 1.721 1.704 1.733 3,596,760 1.7197 0.66%
2022-07-27 0 3.010 3.010 3.040 3.010 3.060 1,594,486 4,840,018 3.0355 1.710 1.710 1.727 1.710 1.738 2,806,562 1.7245 -1.31%
2022-07-26 0 3.050 3.020 3.050 2.990 3.050 2,297,065 6,941,255 3.0218 1.733 1.716 1.733 1.699 1.733 4,043,218 1.7168 2.01%
2022-07-25 0 2.990 2.990 3.000 2.960 3.020 1,264,739 3,794,057 2.9999 1.699 1.699 1.704 1.682 1.716 2,226,152 1.7043 0.34%
2022-07-22 0 2.980 2.960 2.980 2.950 3.000 2,087,177 6,196,067 2.9686 1.693 1.682 1.693 1.676 1.704 3,673,780 1.6866 0.00%
2022-07-21 0 2.980 2.970 2.980 2.970 3.000 1,550,360 4,620,106 2.9800 1.693 1.687 1.693 1.687 1.704 2,728,892 1.6930 -0.33%
2022-07-20 0 2.990 2.980 2.990 2.980 3.020 726,190 2,169,271 2.9872 1.699 1.693 1.699 1.693 1.716 1,278,216 1.6971 0.00%
2022-07-19 0 2.990 2.990 3.000 2.980 3.040 669,145 2,004,061 2.9950 1.699 1.699 1.704 1.693 1.727 1,177,807 1.7015 -0.66%
2022-07-18 0 3.010 3.000 3.010 2.950 3.010 2,229,936 6,637,694 2.9766 1.710 1.704 1.710 1.676 1.710 3,925,060 1.6911 1.01%
2022-07-15 0 2.980 2.970 2.980 2.960 3.010 3,148,151 9,411,180 2.9894 1.693 1.687 1.693 1.682 1.710 5,541,271 1.6984 -1.00%
2022-07-14 0 3.010 3.000 3.010 3.000 3.020 2,424,923 7,298,926 3.0100 1.710 1.704 1.710 1.704 1.716 4,268,269 1.7100 -0.66%
2022-07-13 0 3.030 3.020 3.030 3.020 3.050 734,934 2,226,127 3.0290 1.721 1.716 1.721 1.716 1.733 1,293,607 1.7209 0.00%
2022-07-12 0 3.030 3.030 3.050 3.010 3.050 1,259,741 3,823,910 3.0355 1.721 1.721 1.733 1.710 1.733 2,217,354 1.7245 0.00%
2022-07-11 0 3.030 3.030 3.040 3.030 3.070 451,287 1,371,731 3.0396 1.721 1.721 1.727 1.721 1.744 794,340 1.7269 -0.33%
2022-07-08 0 3.040 3.030 3.040 3.020 3.060 578,387 1,759,098 3.0414 1.727 1.721 1.727 1.716 1.738 1,018,058 1.7279 0.00%
2022-07-07 0 3.040 3.030 3.040 3.010 3.040 1,374,370 4,157,912 3.0253 1.727 1.721 1.727 1.710 1.727 2,419,121 1.7188 0.33%
2022-07-06 0 3.030 3.030 3.040 3.020 3.050 976,622 2,963,170 3.0341 1.721 1.721 1.727 1.716 1.733 1,719,018 1.7238 -0.66%
2022-07-05 0 3.050 3.030 3.050 3.030 3.050 1,016,719 3,091,177 3.0403 1.733 1.721 1.733 1.721 1.733 1,789,595 1.7273 -0.33%
2022-07-04 0 3.060 3.030 3.060 3.010 3.060 1,681,000 5,097,210 3.0322 1.738 1.721 1.738 1.710 1.738 2,958,841 1.7227 0.00%
2022-06-30 0 3.060 3.050 3.060 3.040 3.070 1,824,180 5,577,863 3.0577 1.738 1.733 1.738 1.727 1.744 3,210,861 1.7372 0.00%
2022-06-29 0 3.060 3.050 3.060 3.040 3.080 1,185,018 3,624,437 3.0586 1.738 1.733 1.738 1.727 1.750 2,085,830 1.7376 0.00%
2022-06-28 0 3.060 3.050 3.060 3.030 3.060 2,498,223 7,602,879 3.0433 1.738 1.733 1.738 1.721 1.738 4,397,290 1.7290 0.00%
2022-06-27 0 3.060 3.050 3.070 3.040 3.080 2,156,017 6,601,702 3.0620 1.738 1.733 1.744 1.727 1.750 3,794,950 1.7396 0.66%
2022-06-24 0 3.040 3.030 3.040 3.020 3.050 1,663,606 5,045,225 3.0327 1.727 1.721 1.727 1.716 1.733 2,928,224 1.7230 0.33%
2022-06-23 0 3.030 3.030 3.040 3.020 3.060 988,979 3,003,093 3.0366 1.721 1.721 1.727 1.716 1.738 1,740,768 1.7252 0.00%
2022-06-22 0 3.030 3.020 3.030 3.010 3.050 1,137,232 3,442,299 3.0269 1.721 1.716 1.721 1.710 1.733 2,001,718 1.7197 0.00%
2022-06-21 0 3.030 3.030 3.050 3.000 3.050 1,426,200 4,318,574 3.0280 1.721 1.721 1.733 1.704 1.733 2,510,350 1.7203 1.00%
2022-06-20 0 3.000 2.990 3.000 2.990 3.020 3,642,795 10,920,891 2.9979 1.704 1.699 1.704 1.699 1.716 6,411,927 1.7032 0.00%
2022-06-17 0 3.000 3.000 3.010 3.000 3.050 2,890,070 8,710,336 3.0139 1.704 1.704 1.710 1.704 1.733 5,087,006 1.7123 -0.66%
2022-06-16 0 3.020 3.020 3.040 3.020 3.050 2,276,011 6,899,929 3.0316 1.716 1.716 1.727 1.716 1.733 4,006,159 1.7223 -0.66%
2022-06-15 0 3.040 3.030 3.040 3.030 3.080 3,524,637 10,743,480 3.0481 1.727 1.721 1.727 1.721 1.750 6,203,950 1.7317 -0.65%
2022-06-14 0 3.060 3.060 3.070 3.060 3.090 2,369,043 7,258,702 3.0640 1.738 1.738 1.744 1.738 1.756 4,169,911 1.7407 -0.33%
2022-06-13 0 3.070 3.070 3.080 3.060 3.100 2,647,526 8,137,120 3.0735 1.744 1.744 1.750 1.738 1.761 4,660,088 1.7461 -0.65%
2022-06-10 0 3.090 3.090 3.100 3.080 3.100 1,732,200 5,350,730 3.0890 1.756 1.756 1.761 1.750 1.761 3,048,961 1.7549 -0.32%
2022-06-09 0 3.100 3.100 3.110 3.080 3.110 1,403,462 4,344,093 3.0953 1.761 1.761 1.767 1.750 1.767 2,470,327 1.7585 0.00%
2022-06-08 0 3.100 3.090 3.100 3.080 3.110 1,667,414 5,158,826 3.0939 1.761 1.756 1.761 1.750 1.767 2,934,927 1.7577 0.32%
2022-06-07 0 3.090 3.090 3.110 3.080 3.110 843,001 2,610,813 3.0970 1.756 1.756 1.767 1.750 1.767 1,483,823 1.7595 -0.64%
2022-06-06 0 3.110 3.090 3.110 3.080 3.110 1,141,157 3,533,161 3.0961 1.767 1.756 1.767 1.750 1.767 2,008,627 1.7590 0.00%
2022-06-02 0 3.110 3.110 3.120 3.100 3.120 1,502,007 4,677,821 3.1144 1.767 1.767 1.773 1.761 1.773 2,643,783 1.7694 -0.32%
2022-06-01 0 3.120 3.120 3.130 3.120 3.150 988,004 3,096,737 3.1343 1.773 1.773 1.778 1.773 1.790 1,739,052 1.7807 0.32%
2022-05-31 0 3.110 3.110 3.130 3.080 3.130 2,743,250 8,528,777 3.1090 1.767 1.767 1.778 1.750 1.778 4,828,578 1.7663 0.65%
2022-05-30 0 3.090 3.080 3.090 3.060 3.090 2,786,756 8,569,596 3.0751 1.756 1.750 1.756 1.738 1.756 4,905,156 1.7471 0.32%
2022-05-27 0 3.080 3.080 3.090 3.070 3.100 1,598,876 4,923,876 3.0796 1.750 1.750 1.756 1.744 1.761 2,814,289 1.7496 0.00%
2022-05-26 0 3.080 3.080 3.100 3.070 3.100 2,039,231 6,289,973 3.0845 1.750 1.750 1.761 1.744 1.761 3,589,387 1.7524 0.00%
2022-05-25 0 3.080 3.080 3.100 3.060 3.100 1,590,726 4,898,976 3.0797 1.750 1.750 1.761 1.738 1.761 2,799,943 1.7497 -0.32%
2022-05-24 0 3.090 3.070 3.090 3.060 3.090 2,242,823 6,890,038 3.0720 1.756 1.744 1.756 1.738 1.756 3,947,743 1.7453 0.65%
2022-05-23 0 3.070 3.070 3.080 3.060 3.090 845,801 2,600,009 3.0740 1.744 1.744 1.750 1.738 1.756 1,488,751 1.7464 -0.32%
2022-05-20 0 3.080 3.080 3.100 3.070 3.110 926,170 2,860,942 3.0890 1.750 1.750 1.761 1.744 1.767 1,630,214 1.7549 -0.32%
2022-05-19 0 3.090 3.070 3.090 3.050 3.090 765,100 2,351,473 3.0734 1.756 1.744 1.756 1.733 1.756 1,346,704 1.7461 -0.32%
2022-05-18 0 3.100 3.080 3.100 3.060 3.100 1,198,898 3,702,820 3.0885 1.761 1.750 1.761 1.738 1.761 2,110,261 1.7547 0.65%
2022-05-17 0 3.080 3.080 3.090 3.060 3.090 1,728,082 5,313,547 3.0748 1.750 1.750 1.756 1.738 1.756 3,041,713 1.7469 0.33%
2022-05-16 0 3.070 3.060 3.070 3.050 3.100 1,816,750 5,568,744 3.0652 1.744 1.738 1.744 1.733 1.761 3,197,783 1.7414 -0.65%
2022-05-13 0 3.090 3.070 3.090 3.050 3.090 2,144,382 6,581,556 3.0692 1.756 1.744 1.756 1.733 1.756 3,774,470 1.7437 0.98%
2022-05-12 0 3.060 3.060 3.070 3.060 3.090 2,239,514 6,873,487 3.0692 1.738 1.738 1.744 1.738 1.756 3,941,919 1.7437 -0.65%
2022-05-11 0 3.080 3.080 3.090 3.070 3.100 1,286,729 3,972,410 3.0872 1.750 1.750 1.756 1.744 1.761 2,264,858 1.7539 -0.32%
2022-05-10 0 3.090 3.090 3.100 3.070 3.130 3,584,366 11,056,216 3.0846 1.756 1.756 1.761 1.744 1.778 6,309,083 1.7524 -1.59%
2022-05-06 0 3.140 3.140 3.160 3.130 3.190 919,112 2,892,657 3.1472 1.784 1.784 1.795 1.778 1.812 1,617,791 1.7880 -1.57%
2022-05-05 0 3.190 3.180 3.190 3.170 3.230 2,214,805 7,104,619 3.2078 1.812 1.807 1.812 1.801 1.835 3,898,427 1.8224 -0.31%
2022-05-04 0 3.200 3.190 3.200 3.150 3.200 1,284,390 4,079,057 3.1759 1.818 1.812 1.818 1.790 1.818 2,260,741 1.8043 1.59%
2022-05-03 0 3.150 3.150 3.160 3.120 3.170 2,333,003 7,333,705 3.1435 1.790 1.790 1.795 1.773 1.801 4,106,475 1.7859 0.32%
2022-04-29 0 3.140 3.130 3.140 3.110 3.150 1,845,080 5,780,568 3.1330 1.784 1.778 1.784 1.767 1.790 3,247,649 1.7799 0.64%
2022-04-28 0 3.120 3.120 3.130 3.090 3.140 1,500,477 4,680,848 3.1196 1.773 1.773 1.778 1.756 1.784 2,641,090 1.7723 0.32%
2022-04-27 0 3.110 3.100 3.110 3.070 3.120 2,339,919 7,239,109 3.0937 1.767 1.761 1.767 1.744 1.773 4,118,648 1.7576 0.32%
2022-04-26 0 3.100 3.100 3.110 3.100 3.140 3,435,891 10,704,988 3.1156 1.761 1.761 1.767 1.761 1.784 6,047,742 1.7701 -0.32%
2022-04-25 0 3.110 3.110 3.120 3.100 3.180 4,029,848 12,598,404 3.1263 1.767 1.767 1.773 1.761 1.807 7,093,205 1.7761 -2.51%
2022-04-22 0 3.190 3.180 3.190 3.170 3.190 1,620,700 5,154,621 3.1805 1.812 1.807 1.812 1.801 1.812 2,852,703 1.8069 0.00%
2022-04-21 0 3.190 3.190 3.200 3.180 3.210 1,738,410 5,548,997 3.1920 1.812 1.812 1.818 1.807 1.824 3,059,892 1.8135 0.00%
2022-04-20 0 3.190 3.190 3.200 3.190 3.220 1,951,229 6,250,095 3.2032 1.812 1.812 1.818 1.812 1.829 3,434,489 1.8198 -0.93%
2022-04-19 0 3.220 3.200 3.220 3.190 3.240 1,642,176 5,271,466 3.2100 1.829 1.818 1.829 1.812 1.841 2,890,504 1.8237 -0.31%
2022-04-14 0 3.230 3.220 3.230 3.210 3.240 1,214,805 3,916,911 3.2243 1.835 1.829 1.835 1.824 1.841 2,138,260 1.8318 1.25%
2022-04-13 0 3.190 3.180 3.190 3.160 3.200 4,246,944 13,500,318 3.1788 1.812 1.807 1.812 1.795 1.818 7,475,330 1.8060 -0.31%
2022-04-12 0 3.200 3.190 3.200 3.160 3.270 6,642,762 21,343,342 3.2130 1.818 1.812 1.818 1.795 1.858 11,692,370 1.8254 -1.54%
2022-04-11 0 3.250 3.250 3.260 3.240 3.330 4,184,823 13,638,571 3.2591 1.846 1.846 1.852 1.841 1.892 7,365,987 1.8516 1.34%
2022-04-08 0 3.450 3.440 3.450 3.420 3.450 8,588,283 29,540,963 3.4397 1.822 1.817 1.822 1.806 1.822 16,262,746 1.8165 0.00%
2022-04-07 0 3.450 3.440 3.450 3.420 3.460 3,868,035 13,318,568 3.4432 1.822 1.817 1.822 1.806 1.827 7,324,499 1.8184 0.29%
2022-04-06 0 3.440 3.440 3.450 3.420 3.470 6,406,105 22,078,455 3.4465 1.817 1.817 1.822 1.806 1.832 12,130,581 1.8201 -0.58%
2022-04-04 0 3.460 3.450 3.460 3.400 3.460 5,728,546 19,689,165 3.4370 1.827 1.822 1.827 1.796 1.827 10,847,557 1.8151 1.17%
2022-04-01 0 3.420 3.410 3.420 3.360 3.430 5,385,610 18,296,035 3.3972 1.806 1.801 1.806 1.774 1.811 10,198,175 1.7940 1.48%
2022-03-31 0 3.370 3.370 3.390 3.360 3.410 3,003,140 10,160,995 3.3835 1.780 1.780 1.790 1.774 1.801 5,686,737 1.7868 -0.30%
2022-03-30 0 3.380 3.370 3.380 3.360 3.390 1,566,000 5,292,340 3.3795 1.785 1.780 1.785 1.774 1.790 2,965,373 1.7847 0.00%
2022-03-29 0 3.380 3.360 3.380 3.350 3.380 1,400,700 4,712,479 3.3644 1.785 1.774 1.785 1.769 1.785 2,652,361 1.7767 0.30%
2022-03-28 0 3.370 3.360 3.370 3.330 3.400 1,487,200 5,009,374 3.3683 1.780 1.774 1.780 1.759 1.796 2,816,157 1.7788 -0.88%
2022-03-25 0 3.400 3.390 3.400 3.390 3.430 3,053,815 10,393,292 3.4034 1.796 1.790 1.796 1.790 1.811 5,782,695 1.7973 0.29%
2022-03-24 0 3.390 3.380 3.390 3.360 3.400 1,796,112 6,083,991 3.3873 1.790 1.785 1.790 1.774 1.796 3,401,112 1.7888 0.30%
2022-03-23 0 3.380 3.370 3.380 3.360 3.410 4,121,566 13,952,940 3.3853 1.785 1.780 1.785 1.774 1.801 7,804,585 1.7878 -0.29%
2022-03-22 0 3.390 3.370 3.390 3.330 3.390 3,994,710 13,438,034 3.3640 1.790 1.780 1.790 1.759 1.790 7,564,371 1.7765 1.19%
2022-03-21 0 3.350 3.340 3.350 3.310 3.360 2,841,711 9,482,746 3.3370 1.769 1.764 1.769 1.748 1.774 5,381,055 1.7622 1.21%
2022-03-18 0 3.310 3.310 3.340 3.310 3.370 7,243,521 24,144,817 3.3333 1.748 1.748 1.764 1.748 1.780 13,716,309 1.7603 -0.60%
2022-03-17 0 3.330 3.330 3.340 3.250 3.360 8,750,700 29,052,911 3.3201 1.759 1.759 1.764 1.716 1.774 16,570,299 1.7533 3.74%
2022-03-16 0 3.210 3.210 3.230 3.170 3.240 5,275,076 16,889,871 3.2018 1.695 1.695 1.706 1.674 1.711 9,988,868 1.6909 1.90%
2022-03-15 0 3.150 3.150 3.160 3.130 3.230 8,498,335 26,939,874 3.1700 1.664 1.664 1.669 1.653 1.706 16,092,421 1.6741 -2.78%
2022-03-14 0 3.240 3.240 3.250 3.230 3.350 7,149,610 23,346,389 3.2654 1.711 1.711 1.716 1.706 1.769 13,538,480 1.7244 -3.28%
2022-03-11 0 3.350 3.340 3.350 3.300 3.360 3,742,145 12,473,934 3.3334 1.769 1.764 1.769 1.743 1.774 7,086,114 1.7603 0.60%
2022-03-10 0 3.330 3.330 3.340 3.270 3.350 4,726,340 15,698,470 3.3215 1.759 1.759 1.764 1.727 1.769 8,949,783 1.7541 2.46%
2022-03-09 0 3.250 3.250 3.260 3.230 3.300 5,343,038 17,439,014 3.2639 1.716 1.716 1.722 1.706 1.743 10,117,560 1.7236 0.00%
2022-03-08 0 3.250 3.250 3.260 3.140 3.280 9,710,111 31,379,791 3.2317 1.716 1.716 1.722 1.658 1.732 18,387,036 1.7066 5.18%
2022-03-07 0 3.090 3.090 3.100 3.070 3.150 3,921,681 12,183,642 3.1067 1.632 1.632 1.637 1.621 1.664 7,426,083 1.6407 -1.90%
2022-03-04 0 3.150 3.140 3.150 3.130 3.160 2,304,382 7,230,528 3.1377 1.664 1.658 1.664 1.653 1.669 4,363,571 1.6570 -0.32%
2022-03-03 0 3.160 3.160 3.170 3.110 3.200 2,148,683 6,779,415 3.1551 1.669 1.669 1.674 1.642 1.690 4,068,740 1.6662 1.61%
2022-03-02 0 3.110 3.100 3.110 3.100 3.180 3,765,370 11,750,106 3.1206 1.642 1.637 1.642 1.637 1.679 7,130,093 1.6480 -1.27%
2022-03-01 0 3.150 3.150 3.170 3.150 3.180 2,033,010 6,444,102 3.1697 1.664 1.664 1.674 1.664 1.679 3,849,701 1.6739 -0.94%
2022-02-28 0 3.180 3.170 3.180 3.120 3.200 6,617,420 20,873,635 3.1543 1.679 1.674 1.679 1.648 1.690 12,530,726 1.6658 -0.31%
2022-02-25 0 3.190 3.190 3.200 3.190 3.220 3,004,100 9,612,641 3.1998 1.685 1.685 1.690 1.685 1.700 5,688,555 1.6898 -0.62%
2022-02-24 0 3.210 3.200 3.210 3.200 3.260 7,978,174 25,750,907 3.2277 1.695 1.690 1.695 1.690 1.722 15,107,446 1.7045 -1.53%
2022-02-23 0 3.260 3.260 3.280 3.250 3.280 1,548,093 5,057,541 3.2669 1.722 1.722 1.732 1.716 1.732 2,931,464 1.7253 0.00%
2022-02-22 0 3.260 3.260 3.270 3.250 3.280 4,315,530 14,085,314 3.2639 1.722 1.722 1.727 1.716 1.732 8,171,874 1.7236 -0.91%
2022-02-21 0 3.290 3.280 3.290 3.260 3.290 1,646,150 5,390,548 3.2746 1.737 1.732 1.737 1.722 1.737 3,117,145 1.7293 0.00%
2022-02-18 0 3.290 3.270 3.290 3.270 3.290 1,051,986 3,452,001 3.2814 1.737 1.727 1.737 1.727 1.737 1,992,037 1.7329 0.00%
2022-02-17 0 3.290 3.280 3.290 3.260 3.290 1,945,000 6,371,755 3.2760 1.737 1.732 1.737 1.722 1.737 3,683,046 1.7300 0.00%
2022-02-16 0 3.290 3.270 3.290 3.270 3.290 1,680,736 5,512,137 3.2796 1.737 1.727 1.737 1.727 1.737 3,182,637 1.7319 0.30%
2022-02-15 0 3.280 3.260 3.280 3.250 3.300 5,025,244 16,425,797 3.2687 1.732 1.722 1.732 1.716 1.743 9,515,787 1.7262 0.00%
2022-02-14 0 3.280 3.270 3.280 3.270 3.310 5,058,780 16,617,106 3.2848 1.732 1.727 1.732 1.727 1.748 9,579,290 1.7347 -0.91%
2022-02-11 0 3.310 3.300 3.310 3.280 3.340 12,180,992 40,230,273 3.3027 1.748 1.743 1.748 1.732 1.764 23,065,889 1.7441 0.00%
2022-02-10 0 3.310 3.300 3.310 3.290 3.340 6,363,126 21,045,183 3.3074 1.748 1.743 1.748 1.737 1.764 12,049,196 1.7466 -0.30%
2022-02-09 0 3.320 3.310 3.320 3.300 3.320 3,690,318 12,196,888 3.3051 1.753 1.748 1.753 1.743 1.753 6,987,975 1.7454 0.30%
2022-02-08 0 3.310 3.300 3.310 3.280 3.330 5,443,202 17,957,824 3.2991 1.748 1.743 1.748 1.732 1.759 10,307,231 1.7423 0.61%
2022-02-07 0 3.290 3.280 3.290 3.270 3.310 2,143,820 7,039,717 3.2837 1.737 1.732 1.737 1.727 1.748 4,059,531 1.7341 -0.30%
2022-02-04 0 3.300 3.290 3.300 3.270 3.300 2,914,280 9,579,812 3.2872 1.743 1.737 1.743 1.727 1.743 5,518,472 1.7360 0.92%
2022-01-31 0 3.270 3.270 3.280 3.250 3.290 1,530,050 4,997,551 3.2663 1.727 1.727 1.732 1.716 1.737 2,897,298 1.7249 -0.61%
2022-01-28 0 3.290 3.280 3.290 3.260 3.350 3,751,200 12,338,968 3.2893 1.737 1.732 1.737 1.722 1.769 7,103,261 1.7371 -1.20%
2022-01-27 0 3.330 3.330 3.340 3.310 3.380 2,309,766 7,683,336 3.3265 1.759 1.759 1.764 1.748 1.785 4,373,766 1.7567 -1.48%
2022-01-26 0 3.380 3.370 3.380 3.340 3.400 6,208,784 20,975,709 3.3784 1.785 1.780 1.785 1.764 1.796 11,756,934 1.7841 0.30%
2022-01-25 0 3.370 3.350 3.370 3.310 3.390 4,117,720 13,832,225 3.3592 1.780 1.769 1.780 1.748 1.790 7,797,302 1.7740 0.90%
2022-01-24 0 3.340 3.330 3.340 3.300 3.340 1,709,000 5,680,110 3.3236 1.764 1.759 1.764 1.743 1.764 3,236,157 1.7552 0.30%
2022-01-21 0 3.330 3.330 3.340 3.310 3.340 1,267,365 4,215,918 3.3265 1.759 1.759 1.764 1.748 1.764 2,399,878 1.7567 0.00%
2022-01-20 0 3.330 3.320 3.330 3.250 3.350 4,364,000 14,413,993 3.3029 1.759 1.753 1.759 1.716 1.769 8,263,657 1.7443 2.15%
2022-01-19 0 3.260 3.250 3.260 3.250 3.260 1,558,000 5,070,980 3.2548 1.722 1.716 1.722 1.716 1.722 2,950,224 1.7188 0.31%
2022-01-18 0 3.250 3.250 3.260 3.240 3.270 2,906,902 9,473,414 3.2589 1.716 1.716 1.722 1.711 1.727 5,504,501 1.7210 -0.31%
2022-01-17 0 3.260 3.250 3.260 3.240 3.260 1,063,874 3,463,494 3.2555 1.722 1.716 1.722 1.711 1.722 2,014,549 1.7192 0.31%
2022-01-14 0 3.250 3.240 3.250 3.240 3.260 2,558,000 8,314,396 3.2504 1.716 1.711 1.716 1.711 1.722 4,843,821 1.7165 0.00%
2022-01-13 0 3.250 3.240 3.250 3.240 3.290 2,786,696 9,085,538 3.2603 1.716 1.711 1.716 1.711 1.737 5,276,879 1.7218 -1.22%
2022-01-12 0 3.290 3.270 3.290 3.270 3.300 2,281,500 7,491,480 3.2836 1.737 1.727 1.737 1.727 1.743 4,320,241 1.7340 -0.60%
2022-01-11 0 3.310 3.300 3.310 3.290 3.310 2,658,372 8,784,024 3.3043 1.748 1.743 1.748 1.737 1.748 5,033,885 1.7450 0.30%
2022-01-10 0 3.300 3.290 3.300 3.260 3.300 3,630,879 11,939,191 3.2882 1.743 1.737 1.743 1.722 1.743 6,875,421 1.7365 1.85%
2022-01-07 0 3.240 3.230 3.240 3.230 3.270 2,845,183 9,219,251 3.2403 1.711 1.706 1.711 1.706 1.727 5,387,630 1.7112 -0.31%
2022-01-06 0 3.250 3.240 3.250 3.220 3.270 3,016,850 9,762,764 3.2361 1.716 1.711 1.716 1.700 1.727 5,712,698 1.7090 0.00%
2022-01-05 0 3.250 3.250 3.260 3.250 3.270 1,055,499 3,438,282 3.2575 1.716 1.716 1.722 1.716 1.727 1,998,690 1.7203 -0.91%
2022-01-04 0 3.280 3.270 3.280 3.240 3.280 4,677,400 15,267,355 3.2641 1.732 1.727 1.732 1.711 1.732 8,857,110 1.7237 1.55%
2022-01-03 0 3.230 3.230 3.240 3.210 3.260 2,487,948 8,045,574 3.2338 1.706 1.706 1.711 1.695 1.722 4,711,171 1.7078 0.00%
2021-12-31 0 3.230 3.220 3.230 3.210 3.230 3,750,052 12,081,428 3.2217 1.706 1.700 1.706 1.695 1.706 7,101,087 1.7013 0.00%
2021-12-30 0 3.230 3.220 3.230 3.210 3.230 4,210,301 13,553,521 3.2191 1.706 1.700 1.706 1.695 1.706 7,972,613 1.7000 0.00%
2021-12-29 0 3.230 3.220 3.230 3.210 3.230 3,781,266 12,189,553 3.2237 1.706 1.700 1.706 1.695 1.706 7,160,194 1.7024 0.62%
2021-12-28 0 3.210 3.210 3.220 3.210 3.230 3,595,312 11,582,898 3.2217 1.695 1.695 1.700 1.695 1.706 6,808,072 1.7013 -0.31%
2021-12-24 0 3.220 3.220 3.230 3.210 3.240 1,192,090 3,846,169 3.2264 1.700 1.700 1.706 1.695 1.711 2,257,338 1.7039 0.00%
2021-12-23 0 3.220 3.210 3.220 3.210 3.240 2,416,630 7,791,330 3.2240 1.700 1.695 1.700 1.695 1.711 4,576,123 1.7026 0.00%
2021-12-22 0 3.220 3.210 3.220 3.210 3.230 1,013,362 3,261,541 3.2185 1.700 1.695 1.700 1.695 1.706 1,918,899 1.6997 -0.31%
2021-12-21 0 3.230 3.220 3.230 3.200 3.250 2,801,990 9,036,660 3.2251 1.706 1.700 1.706 1.690 1.716 5,305,840 1.7032 0.31%
2021-12-20 0 3.220 3.210 3.220 3.200 3.250 2,803,361 9,026,920 3.2200 1.700 1.695 1.700 1.690 1.716 5,308,436 1.7005 -1.23%
2021-12-17 0 3.260 3.250 3.260 3.210 3.260 4,042,414 13,093,514 3.2390 1.722 1.716 1.722 1.695 1.722 7,654,703 1.7105 0.62%
2021-12-16 0 3.240 3.230 3.240 3.210 3.260 2,395,351 7,741,494 3.2319 1.711 1.706 1.711 1.695 1.722 4,535,829 1.7067 0.62%
2021-12-15 0 3.220 3.220 3.230 3.210 3.250 2,737,157 8,824,460 3.2240 1.700 1.700 1.706 1.695 1.716 5,183,072 1.7026 -0.92%
2021-12-14 0 3.250 3.240 3.250 3.240 3.280 2,825,873 9,184,797 3.2503 1.716 1.711 1.716 1.711 1.732 5,351,064 1.7164 -0.91%
2021-12-13 0 3.280 3.270 3.280 3.280 3.360 2,640,433 8,728,657 3.3058 1.732 1.727 1.732 1.732 1.774 4,999,916 1.7458 -2.09%
2021-12-10 0 3.350 3.340 3.350 3.280 3.370 4,361,658 14,535,730 3.3326 1.769 1.764 1.769 1.732 1.780 8,259,222 1.7599 1.45%
2021-12-09 0 3.340 3.330 3.340 3.310 3.350 3,074,348 10,233,704 3.3287 1.744 1.739 1.744 1.728 1.749 5,888,233 1.7380 0.60%
2021-12-08 0 3.320 3.310 3.320 3.300 3.330 1,827,600 6,058,565 3.3150 1.733 1.728 1.733 1.723 1.739 3,500,363 1.7308 0.64%
2021-12-07 0 3.330 3.330 3.340 3.320 3.340 2,759,082 9,194,393 3.3324 1.722 1.722 1.728 1.717 1.728 5,334,391 1.7236 0.00%
2021-12-06 0 3.330 3.320 3.330 3.310 3.340 1,795,246 5,976,526 3.3291 1.722 1.717 1.722 1.712 1.728 3,470,917 1.7219 0.30%
2021-12-03 0 3.320 3.310 3.320 3.310 3.330 1,782,022 5,915,018 3.3193 1.717 1.712 1.717 1.712 1.722 3,445,350 1.7168 -0.30%
2021-12-02 0 3.330 3.320 3.330 3.320 3.360 1,547,336 5,158,605 3.3339 1.722 1.717 1.722 1.717 1.738 2,991,609 1.7244 -0.30%
2021-12-01 0 3.340 3.340 3.350 3.320 3.360 3,130,841 10,483,967 3.3486 1.728 1.728 1.733 1.717 1.738 6,053,147 1.7320 -0.30%
2021-11-30 0 3.350 3.330 3.350 3.300 3.360 7,226,458 24,078,707 3.3320 1.733 1.722 1.733 1.707 1.738 13,971,586 1.7234 -0.30%
2021-11-29 0 3.360 3.350 3.360 3.330 3.380 3,918,000 13,143,032 3.3545 1.738 1.733 1.738 1.722 1.748 7,575,035 1.7350 0.60%
2021-11-26 0 3.340 3.340 3.350 3.340 3.400 2,794,630 9,376,235 3.3551 1.728 1.728 1.733 1.728 1.759 5,403,119 1.7353 -1.76%
2021-11-25 0 3.400 3.370 3.400 3.340 3.400 3,138,025 10,589,412 3.3745 1.759 1.743 1.759 1.728 1.759 6,067,037 1.7454 1.80%
2021-11-24 0 3.340 3.330 3.340 3.320 3.340 3,154,482 10,516,666 3.3339 1.728 1.722 1.728 1.717 1.728 6,098,855 1.7244 0.00%
2021-11-23 0 3.340 3.330 3.340 3.320 3.340 1,984,000 6,617,140 3.3353 1.728 1.722 1.728 1.717 1.728 3,835,852 1.7251 0.00%
2021-11-22 0 3.340 3.330 3.340 3.320 3.340 1,316,188 4,379,684 3.3276 1.728 1.722 1.728 1.717 1.728 2,544,709 1.7211 0.30%
2021-11-19 0 3.330 3.330 3.340 3.320 3.340 2,269,958 7,551,820 3.3269 1.722 1.722 1.728 1.717 1.728 4,388,722 1.7207 -0.60%
2021-11-18 0 3.350 3.330 3.350 3.320 3.350 1,751,100 5,835,863 3.3327 1.733 1.722 1.733 1.717 1.733 3,385,565 1.7237 -0.30%
2021-11-17 0 3.360 3.350 3.360 3.320 3.370 3,377,000 11,301,260 3.3465 1.738 1.733 1.738 1.717 1.743 6,529,069 1.7309 1.20%
2021-11-16 0 3.320 3.320 3.330 3.310 3.340 3,709,321 12,313,756 3.3197 1.717 1.717 1.722 1.712 1.728 7,171,577 1.7170 -0.30%
2021-11-15 0 3.330 3.330 3.340 3.320 3.350 2,822,776 9,395,158 3.3283 1.722 1.722 1.728 1.717 1.733 5,457,536 1.7215 0.00%
2021-11-12 0 3.330 3.330 3.340 3.320 3.360 2,463,444 8,206,442 3.3313 1.722 1.722 1.728 1.717 1.738 4,762,806 1.7230 -0.60%
2021-11-11 0 3.350 3.340 3.350 3.330 3.370 2,811,096 9,414,563 3.3491 1.733 1.728 1.733 1.722 1.743 5,434,954 1.7322 0.30%
2021-11-10 0 3.340 3.340 3.360 3.300 3.370 3,502,000 11,654,720 3.3280 1.728 1.728 1.738 1.707 1.743 6,770,744 1.7213 -0.89%
2021-11-09 0 3.370 3.340 3.370 3.330 3.380 1,956,216 6,545,121 3.3458 1.743 1.728 1.743 1.722 1.748 3,782,135 1.7305 0.00%
2021-11-08 0 3.370 3.350 3.370 3.340 3.390 2,313,322 7,773,921 3.3605 1.743 1.733 1.743 1.728 1.753 4,472,561 1.7381 0.90%
2021-11-05 0 3.340 3.330 3.340 3.330 3.380 3,302,337 11,053,462 3.3472 1.728 1.722 1.728 1.722 1.748 6,384,716 1.7312 -0.30%
2021-11-04 0 3.350 3.350 3.380 3.350 3.450 4,736,029 16,019,578 3.3825 1.733 1.733 1.748 1.733 1.784 9,156,607 1.7495 -1.47%
2021-11-03 0 3.400 3.390 3.400 3.340 3.430 5,426,339 18,341,383 3.3801 1.759 1.753 1.759 1.728 1.774 10,491,248 1.7483 2.72%
2021-11-02 0 3.310 3.310 3.320 3.300 3.360 3,297,700 10,926,739 3.3134 1.712 1.712 1.717 1.707 1.738 6,375,751 1.7138 -0.30%
2021-11-01 0 3.320 3.320 3.330 3.310 3.360 3,866,639 12,870,604 3.3286 1.717 1.717 1.722 1.712 1.738 7,475,734 1.7217 -2.06%
2021-10-29 0 3.390 3.380 3.390 3.320 3.390 5,518,286 18,537,706 3.3593 1.753 1.748 1.753 1.717 1.753 10,669,018 1.7375 1.80%
2021-10-28 0 3.330 3.320 3.330 3.320 3.350 2,250,405 7,490,527 3.3285 1.722 1.717 1.722 1.717 1.733 4,350,918 1.7216 0.00%
2021-10-27 0 3.330 3.320 3.330 3.280 3.340 7,319,924 24,291,866 3.3186 1.722 1.717 1.722 1.696 1.728 14,152,293 1.7165 1.52%
2021-10-26 0 3.280 3.280 3.290 3.280 3.420 18,194,922 60,444,003 3.3220 1.696 1.696 1.702 1.696 1.769 35,177,942 1.7182 -4.09%
2021-10-25 0 3.420 3.410 3.420 3.400 3.580 24,432,666 85,195,923 3.4870 1.769 1.764 1.769 1.759 1.852 47,237,955 1.8035 -6.81%
2021-10-22 0 3.670 3.670 3.690 3.650 3.690 1,676,000 6,143,880 3.6658 1.898 1.898 1.909 1.888 1.909 3,240,367 1.8960 -0.27%
2021-10-21 0 3.680 3.660 3.680 3.650 3.690 1,473,025 5,404,174 3.6688 1.903 1.893 1.903 1.888 1.909 2,847,937 1.8976 1.10%
2021-10-20 0 3.640 3.640 3.660 3.630 3.680 2,591,048 9,439,635 3.6432 1.883 1.883 1.893 1.878 1.903 5,009,515 1.8843 -1.09%
2021-10-19 0 3.680 3.670 3.680 3.650 3.690 1,251,318 4,589,401 3.6677 1.903 1.898 1.903 1.888 1.909 2,419,290 1.8970 -0.54%
2021-10-18 0 3.700 3.690 3.700 3.680 3.730 1,105,363 4,089,703 3.6999 1.914 1.909 1.914 1.903 1.929 2,137,102 1.9137 -0.27%
2021-10-15 0 3.710 3.700 3.710 3.650 3.720 1,316,395 4,857,487 3.6900 1.919 1.914 1.919 1.888 1.924 2,545,109 1.9086 0.54%
2021-10-12 0 3.690 3.670 3.690 3.650 3.710 1,762,858 6,478,174 3.6748 1.909 1.898 1.909 1.888 1.919 3,408,298 1.9007 0.27%
2021-10-11 0 3.680 3.660 3.680 3.640 3.690 1,082,699 3,964,138 3.6613 1.903 1.893 1.903 1.883 1.909 2,093,283 1.8937 0.55%
2021-10-08 0 3.660 3.650 3.660 3.640 3.690 951,924 3,479,656 3.6554 1.893 1.888 1.893 1.883 1.909 1,840,444 1.8907 -0.27%
2021-10-07 0 3.670 3.670 3.690 3.660 3.700 1,066,276 3,923,179 3.6793 1.898 1.898 1.909 1.893 1.914 2,061,531 1.9030 0.55%
2021-10-06 0 3.650 3.630 3.650 3.610 3.660 1,209,501 4,401,583 3.6392 1.888 1.878 1.888 1.867 1.893 2,338,441 1.8823 0.27%
2021-10-05 0 3.640 3.630 3.650 3.630 3.700 1,062,923 3,867,455 3.6385 1.883 1.878 1.888 1.878 1.914 2,055,048 1.8819 -0.82%
2021-10-04 0 3.670 3.660 3.670 3.640 3.690 1,329,746 4,872,007 3.6639 1.898 1.893 1.898 1.883 1.909 2,570,922 1.8950 0.27%
2021-09-30 0 3.660 3.650 3.660 3.630 3.680 1,257,199 4,584,142 3.6463 1.893 1.888 1.893 1.878 1.903 2,430,660 1.8860 1.95%
2021-09-29 0 3.590 3.590 3.610 3.570 3.640 1,977,012 7,111,858 3.5973 1.857 1.857 1.867 1.846 1.883 3,822,342 1.8606 -0.28%
2021-09-28 0 3.600 3.600 3.630 3.590 3.640 1,262,165 4,559,612 3.6125 1.862 1.862 1.878 1.857 1.883 2,440,261 1.8685 0.84%
2021-09-27 0 3.570 3.570 3.590 3.560 3.650 1,764,000 6,349,020 3.5992 1.846 1.846 1.857 1.841 1.888 3,410,506 1.8616 -1.92%
2021-09-24 0 3.640 3.630 3.640 3.600 3.710 1,459,022 5,336,481 3.6576 1.883 1.878 1.883 1.862 1.919 2,820,863 1.8918 -1.89%
2021-09-23 0 3.710 3.710 3.720 3.670 3.750 1,938,404 7,213,876 3.7216 1.919 1.919 1.924 1.898 1.940 3,747,697 1.9249 1.37%
2021-09-21 0 3.660 3.660 3.680 3.510 3.720 4,063,253 14,807,809 3.6443 1.893 1.893 1.903 1.815 1.924 7,855,866 1.8849 3.68%
2021-09-20 0 3.530 3.530 3.540 3.510 3.650 5,137,108 18,194,100 3.5417 1.826 1.826 1.831 1.815 1.888 9,932,051 1.8319 -2.49%
2021-09-17 0 3.620 3.620 3.640 3.610 3.740 6,089,000 22,303,160 3.6629 1.872 1.872 1.883 1.867 1.934 11,772,432 1.8945 -2.69%
2021-09-16 0 3.720 3.710 3.720 3.710 3.850 4,540,000 17,020,280 3.7490 1.924 1.919 1.924 1.919 1.991 8,777,606 1.9391 -3.63%
2021-09-15 0 3.860 3.830 3.860 3.820 3.890 1,574,293 6,051,002 3.8436 1.996 1.981 1.996 1.976 2.012 3,043,728 1.9880 -0.26%
2021-09-14 0 3.870 3.850 3.870 3.850 3.920 1,418,374 5,510,741 3.8853 2.002 1.991 2.002 1.991 2.028 2,742,275 2.0096 -1.02%
2021-09-13 0 3.910 3.910 3.920 3.890 3.980 1,329,035 5,194,610 3.9086 2.022 2.022 2.028 2.012 2.059 2,569,547 2.0216 0.08%
2021-09-10 0 4.030 4.030 4.040 4.000 4.040 1,784,804 7,185,877 4.0261 2.021 2.021 2.026 2.006 2.026 3,559,637 2.0187 0.50%
2021-09-09 0 4.010 4.000 4.010 4.000 4.020 1,546,736 6,194,911 4.0052 2.011 2.006 2.011 2.006 2.016 3,084,831 2.0082 -0.25%
2021-09-08 0 4.020 4.010 4.020 3.990 4.040 1,596,050 6,404,388 4.0126 2.016 2.011 2.016 2.001 2.026 3,183,184 2.0119 -0.50%
2021-09-07 0 4.040 4.030 4.050 4.010 4.050 1,251,835 5,043,263 4.0287 2.026 2.021 2.031 2.011 2.031 2,496,677 2.0200 -0.25%
2021-09-06 0 4.050 4.020 4.050 4.020 4.050 1,215,197 4,906,175 4.0373 2.031 2.016 2.031 2.016 2.031 2,423,605 2.0243 0.50%
2021-09-03 0 4.030 4.020 4.030 4.020 4.050 678,756 2,739,477 4.0360 2.021 2.016 2.021 2.016 2.031 1,353,720 2.0237 -0.49%
2021-09-02 0 4.050 4.020 4.050 4.020 4.050 1,479,000 5,961,220 4.0306 2.031 2.016 2.031 2.016 2.031 2,949,738 2.0209 0.00%
2021-09-01 0 4.050 4.050 4.060 4.030 4.080 942,050 3,825,980 4.0613 2.031 2.031 2.036 2.021 2.046 1,878,837 2.0364 -0.49%
2021-08-31 0 4.070 4.040 4.070 4.020 4.070 1,292,058 5,231,384 4.0489 2.041 2.026 2.041 2.016 2.041 2,576,898 2.0301 0.49%
2021-08-30 0 4.050 4.040 4.050 4.010 4.060 1,003,336 4,049,654 4.0362 2.031 2.026 2.031 2.011 2.036 2,001,067 2.0237 0.75%
2021-08-27 0 4.020 4.010 4.020 4.000 4.020 524,308 2,104,183 4.0133 2.016 2.011 2.016 2.006 2.016 1,045,687 2.0122 0.25%
2021-08-26 0 4.010 4.010 4.030 4.000 4.030 608,000 2,437,400 4.0089 2.011 2.011 2.021 2.006 2.021 1,212,603 2.0101 -0.50%
2021-08-25 0 4.030 4.010 4.030 3.990 4.030 2,072,719 8,296,935 4.0029 2.021 2.011 2.021 2.001 2.021 4,133,859 2.0071 0.50%
2021-08-24 0 4.010 4.010 4.030 4.010 4.050 935,000 3,761,350 4.0228 2.011 2.011 2.021 2.011 2.031 1,864,777 2.0171 -0.25%
2021-08-23 0 4.020 4.020 4.030 4.000 4.040 1,023,000 4,113,330 4.0209 2.016 2.016 2.021 2.006 2.026 2,040,285 2.0161 -0.25%
2021-08-20 0 4.030 4.020 4.030 4.000 4.060 3,185,425 12,837,421 4.0300 2.021 2.016 2.021 2.006 2.036 6,353,055 2.0207 -0.74%
2021-08-19 0 4.060 4.040 4.070 4.020 4.100 1,370,627 5,537,969 4.0405 2.036 2.026 2.041 2.016 2.056 2,733,597 2.0259 -0.73%
2021-08-18 0 4.090 4.070 4.090 4.000 4.090 1,941,075 7,847,397 4.0428 2.051 2.041 2.051 2.006 2.051 3,871,306 2.0271 2.25%
2021-08-17 0 4.000 4.000 4.010 3.990 4.040 1,792,120 7,187,386 4.0105 2.006 2.006 2.011 2.001 2.026 3,574,228 2.0109 -1.23%
2021-08-16 0 4.050 4.030 4.050 3.990 4.050 1,852,440 7,450,759 4.0221 2.031 2.021 2.031 2.001 2.031 3,694,531 2.0167 0.50%
2021-08-13 0 4.030 4.030 4.040 4.000 4.070 1,345,157 5,420,249 4.0295 2.021 2.021 2.026 2.006 2.041 2,682,799 2.0204 0.75%
2021-08-12 0 4.000 3.990 4.000 3.960 4.020 1,379,644 5,512,310 3.9955 2.006 2.001 2.006 1.986 2.016 2,751,581 2.0033 0.50%
2021-08-11 0 3.980 3.980 4.000 3.980 4.020 1,945,141 7,770,957 3.9951 1.996 1.996 2.006 1.996 2.016 3,879,416 2.0031 -0.75%
2021-08-10 0 4.010 4.000 4.010 3.960 4.020 1,839,987 7,356,799 3.9983 2.011 2.006 2.011 1.986 2.016 3,669,695 2.0047 1.01%
2021-08-09 0 3.970 3.970 3.990 3.930 4.000 981,000 3,893,960 3.9694 1.991 1.991 2.001 1.971 2.006 1,956,520 1.9902 0.76%
2021-08-06 0 3.940 3.930 3.950 3.910 3.970 1,304,638 5,153,102 3.9498 1.976 1.971 1.981 1.960 1.991 2,601,988 1.9804 -0.25%
2021-08-05 0 3.950 3.920 3.950 3.870 3.960 1,491,000 5,827,550 3.9085 1.981 1.965 1.981 1.940 1.986 2,973,671 1.9597 0.77%
2021-08-04 0 3.920 3.910 3.920 3.880 3.920 4,892,604 19,076,222 3.8990 1.965 1.960 1.965 1.945 1.965 9,757,876 1.9550 1.03%
2021-08-03 0 3.880 3.880 3.900 3.880 3.900 716,400 2,784,866 3.8873 1.945 1.945 1.955 1.945 1.955 1,428,798 1.9491 -0.26%
2021-08-02 0 3.890 3.880 3.890 3.850 3.890 1,150,562 4,459,348 3.8758 1.950 1.945 1.950 1.930 1.950 2,294,696 1.9433 0.26%
2021-07-30 0 3.880 3.870 3.880 3.850 3.890 805,243 3,118,903 3.8732 1.945 1.940 1.945 1.930 1.950 1,605,988 1.9420 0.00%
2021-07-29 0 3.880 3.870 3.880 3.870 3.920 3,483,000 13,558,900 3.8929 1.945 1.940 1.945 1.940 1.965 6,946,542 1.9519 0.26%
2021-07-28 0 3.870 3.870 3.880 3.840 3.900 2,071,000 8,006,800 3.8662 1.940 1.940 1.945 1.925 1.955 4,130,430 1.9385 -0.51%
2021-07-27 0 3.890 3.860 3.890 3.850 3.920 2,210,000 8,575,910 3.8805 1.950 1.935 1.950 1.930 1.965 4,407,654 1.9457 -0.26%
2021-07-26 0 3.900 3.900 3.920 3.900 3.980 2,837,000 11,120,630 3.9199 1.955 1.955 1.965 1.955 1.996 5,658,151 1.9654 -1.52%
2021-07-23 0 3.960 3.950 3.960 3.950 3.970 1,445,466 5,716,311 3.9546 1.986 1.981 1.986 1.981 1.991 2,882,857 1.9829 -0.25%
2021-07-22 0 3.970 3.970 3.990 3.960 3.990 716,318 2,846,655 3.9740 1.991 1.991 2.001 1.986 2.001 1,428,634 1.9926 -0.25%
2021-07-21 0 3.980 3.960 3.980 3.940 3.980 1,151,066 4,555,790 3.9579 1.996 1.986 1.996 1.976 1.996 2,295,702 1.9845 0.51%
2021-07-20 0 3.960 3.950 3.960 3.950 4.000 1,609,216 6,374,793 3.9614 1.986 1.981 1.986 1.981 2.006 3,209,442 1.9863 -1.00%
2021-07-19 0 4.000 3.990 4.000 3.980 4.010 1,347,272 5,385,093 3.9970 2.006 2.001 2.006 1.996 2.011 2,687,017 2.0041 -0.50%
2021-07-16 0 4.020 4.000 4.020 4.000 4.040 969,713 3,894,781 4.0164 2.016 2.006 2.016 2.006 2.026 1,934,009 2.0138 -0.50%
2021-07-15 0 4.040 4.020 4.040 4.020 4.040 684,483 2,758,584 4.0302 2.026 2.016 2.026 2.016 2.026 1,365,142 2.0207 0.00%
2021-07-14 0 4.040 4.020 4.040 4.000 4.050 950,961 3,822,075 4.0192 2.026 2.016 2.026 2.006 2.031 1,896,609 2.0152 -0.25%
2021-07-13 0 4.050 4.020 4.050 3.970 4.050 2,653,375 10,597,576 3.9940 2.031 2.016 2.031 1.991 2.031 5,291,927 2.0026 1.76%
2021-07-12 0 3.980 3.960 3.980 3.960 3.990 1,426,050 5,664,836 3.9724 1.996 1.986 1.996 1.986 2.001 2,844,133 1.9918 0.25%
2021-07-09 0 3.970 3.970 3.980 3.970 4.070 2,552,889 10,176,284 3.9862 1.991 1.991 1.996 1.991 2.041 5,091,516 1.9987 -1.49%
2021-07-08 0 4.030 4.010 4.030 4.020 4.080 1,940,759 7,870,853 4.0556 2.021 2.011 2.021 2.016 2.046 3,870,676 2.0335 -0.74%
2021-07-07 0 4.060 4.050 4.060 4.060 4.090 1,681,271 6,844,592 4.0711 2.036 2.031 2.036 2.036 2.051 3,353,150 2.0412 -0.73%
2021-07-06 0 4.090 4.080 4.090 4.040 4.090 1,131,242 4,609,897 4.0751 2.051 2.046 2.051 2.026 2.051 2,256,164 2.0432 0.74%
2021-07-05 0 4.060 4.050 4.060 4.000 4.060 1,197,811 4,837,256 4.0384 2.036 2.031 2.036 2.006 2.036 2,388,930 2.0249 1.50%
2021-07-02 0 4.000 3.990 4.000 3.980 4.030 1,735,470 6,938,750 3.9982 2.006 2.001 2.006 1.996 2.021 3,461,245 2.0047 0.00%
2021-06-30 0 4.000 4.000 4.020 4.000 4.030 1,312,100 5,262,957 4.0111 2.006 2.006 2.016 2.006 2.021 2,616,870 2.0112 -0.74%
2021-06-29 0 4.030 4.010 4.030 4.010 4.040 2,118,000 8,525,805 4.0254 2.021 2.011 2.021 2.011 2.026 4,224,168 2.0183 -0.25%
2021-06-28 0 4.040 4.030 4.040 4.010 4.050 676,000 2,723,770 4.0292 2.026 2.021 2.026 2.011 2.031 1,348,224 2.0203 0.50%
2021-06-25 0 4.020 4.020 4.030 4.000 4.060 1,398,000 5,624,230 4.0231 2.016 2.016 2.021 2.006 2.036 2,788,190 2.0172 0.00%
2021-06-24 0 4.020 4.010 4.020 4.010 4.090 1,485,672 5,991,253 4.0327 2.016 2.011 2.016 2.011 2.051 2,963,044 2.0220 -0.99%
2021-06-23 0 4.060 4.050 4.060 4.050 4.120 1,215,056 4,946,604 4.0711 2.036 2.031 2.036 2.031 2.066 2,423,324 2.0412 0.00%
2021-06-22 0 4.060 4.060 4.080 4.030 4.130 1,864,055 7,611,689 4.0834 2.036 2.036 2.046 2.021 2.071 3,717,696 2.0474 -1.46%
2021-06-21 0 4.120 4.110 4.120 4.110 4.180 1,798,002 7,436,757 4.1361 2.066 2.061 2.066 2.061 2.096 3,585,960 2.0739 -1.44%
2021-06-18 0 4.180 4.170 4.180 4.150 4.200 2,519,000 10,519,786 4.1762 2.096 2.091 2.096 2.081 2.106 5,023,928 2.0939 0.48%
2021-06-17 0 4.160 4.150 4.160 4.120 4.180 1,569,586 6,514,841 4.1507 2.086 2.081 2.086 2.066 2.096 3,130,404 2.0812 0.73%
2021-06-16 0 4.130 4.130 4.150 4.130 4.170 1,227,719 5,088,422 4.1446 2.071 2.071 2.081 2.071 2.091 2,448,579 2.0781 -0.24%
2021-06-15 0 4.140 4.140 4.160 4.140 4.180 1,340,631 5,574,960 4.1585 2.076 2.076 2.086 2.076 2.096 2,673,773 2.0851 -0.96%
2021-06-11 0 4.180 4.160 4.180 4.130 4.180 1,747,130 7,257,169 4.1538 2.096 2.086 2.096 2.071 2.096 3,484,500 2.0827 0.48%
2021-06-10 0 4.160 4.150 4.160 4.130 4.170 1,446,368 6,004,577 4.1515 2.086 2.081 2.086 2.071 2.091 2,884,656 2.0816 0.48%
2021-06-09 0 4.140 4.140 4.160 4.130 4.160 1,139,212 4,732,321 4.1540 2.076 2.076 2.086 2.071 2.086 2,272,060 2.0828 0.24%
2021-06-08 0 4.130 4.120 4.130 4.110 4.150 1,147,015 4,735,806 4.1288 2.071 2.066 2.071 2.061 2.081 2,287,622 2.0702 -0.24%
2021-06-07 0 4.140 4.130 4.140 4.110 4.160 1,275,314 5,273,510 4.1351 2.076 2.071 2.076 2.061 2.086 2,543,503 2.0733 -0.24%
2021-06-04 0 4.150 4.150 4.160 4.110 4.170 1,271,143 5,263,589 4.1408 2.081 2.081 2.086 2.061 2.091 2,535,185 2.0762 0.00%
2021-06-03 0 4.150 4.150 4.160 4.130 4.160 2,006,587 8,321,817 4.1472 2.081 2.081 2.086 2.071 2.086 4,001,964 2.0794 0.48%
2021-06-02 0 4.130 4.130 4.140 4.070 4.140 1,645,000 6,785,610 4.1250 2.071 2.071 2.076 2.041 2.076 3,280,810 2.0683 1.23%
2021-06-01 0 4.080 4.070 4.090 4.070 4.100 884,000 3,608,095 4.0816 2.046 2.041 2.051 2.041 2.056 1,763,062 2.0465 -0.73%
2021-05-31 0 4.110 4.100 4.110 4.080 4.150 1,352,539 5,553,361 4.1059 2.061 2.056 2.061 2.046 2.081 2,697,522 2.0587 -0.96%
2021-05-28 0 4.150 4.120 4.150 4.090 4.180 2,973,423 12,268,496 4.1261 2.081 2.066 2.081 2.051 2.096 5,930,235 2.0688 -1.19%
2021-05-27 0 4.200 4.180 4.200 4.000 4.200 7,249,426 29,823,824 4.1140 2.106 2.096 2.106 2.006 2.106 14,458,353 2.0627 5.00%
2021-05-26 0 4.000 3.990 4.000 3.960 4.000 1,471,755 5,876,833 3.9931 2.006 2.001 2.006 1.986 2.006 2,935,288 2.0021 0.50%
2021-05-25 0 3.980 3.970 3.980 3.950 4.010 1,461,177 5,829,214 3.9894 1.996 1.991 1.996 1.981 2.011 2,914,191 2.0003 0.00%
2021-05-24 0 3.980 3.980 3.990 3.930 4.000 1,332,771 5,311,177 3.9851 1.996 1.996 2.001 1.971 2.006 2,658,097 1.9981 0.25%
2021-05-21 0 3.970 3.970 3.980 3.970 3.990 1,191,000 4,741,740 3.9813 1.991 1.991 1.996 1.991 2.001 2,375,347 1.9962 0.00%
2021-05-20 0 3.970 3.960 3.970 3.930 3.970 1,187,115 4,695,365 3.9553 1.991 1.986 1.991 1.971 1.991 2,367,598 1.9832 0.51%
2021-05-18 0 3.950 3.940 3.950 3.910 3.980 2,002,602 7,927,501 3.9586 1.981 1.976 1.981 1.960 1.996 3,994,017 1.9848 1.02%
2021-05-17 0 3.910 3.910 3.930 3.900 3.940 1,261,525 4,941,802 3.9173 1.960 1.960 1.971 1.955 1.976 2,516,003 1.9641 0.00%
2021-05-14 0 3.910 3.910 3.920 3.910 3.950 1,035,000 4,057,140 3.9199 1.960 1.960 1.965 1.960 1.981 2,064,218 1.9655 -0.76%
2021-05-13 0 3.940 3.920 3.940 3.920 3.970 1,098,704 4,333,239 3.9440 1.976 1.965 1.976 1.965 1.991 2,191,270 1.9775 0.25%
2021-05-12 0 3.930 3.930 3.940 3.930 3.970 1,159,418 4,566,568 3.9387 1.971 1.971 1.976 1.971 1.991 2,312,359 1.9749 -1.01%
2021-05-11 0 3.970 3.950 3.970 3.950 3.990 1,933,154 7,654,781 3.9597 1.991 1.981 1.991 1.981 2.001 3,855,508 1.9854 -0.50%
2021-05-10 0 3.990 3.980 3.990 3.960 4.010 1,922,000 7,657,783 3.9843 2.001 1.996 2.001 1.986 2.011 3,833,263 1.9977 0.76%
2021-05-07 0 3.960 3.950 3.960 3.920 3.970 1,511,095 5,977,792 3.9559 1.986 1.981 1.986 1.965 1.991 3,013,748 1.9835 1.02%
2021-05-06 0 3.920 3.910 3.920 3.900 3.920 1,383,083 5,409,325 3.9111 1.965 1.960 1.965 1.955 1.965 2,758,439 1.9610 0.77%
2021-05-05 0 3.890 3.890 3.910 3.870 3.910 1,017,251 3,964,187 3.8970 1.950 1.950 1.960 1.940 1.960 2,028,819 1.9539 0.52%
2021-05-04 0 3.870 3.870 3.880 3.820 3.900 1,307,760 5,058,458 3.8680 1.940 1.940 1.945 1.915 1.955 2,608,214 1.9394 -0.26%
2021-05-03 0 3.880 3.860 3.880 3.860 3.910 1,178,000 4,568,040 3.8778 1.945 1.935 1.945 1.935 1.960 2,349,419 1.9443 -0.77%
2021-04-30 0 3.910 3.900 3.910 3.870 3.910 1,037,364 4,034,825 3.8895 1.960 1.955 1.960 1.940 1.960 2,068,933 1.9502 0.26%
2021-04-29 0 3.900 3.900 3.910 3.880 3.910 931,120 3,627,330 3.8957 1.955 1.955 1.960 1.945 1.960 1,857,038 1.9533 0.78%
2021-04-28 0 3.870 3.870 3.880 3.870 3.900 773,025 3,003,695 3.8856 1.940 1.940 1.945 1.940 1.955 1,541,732 1.9483 -0.26%
2021-04-27 0 3.880 3.880 3.900 3.880 3.930 858,568 3,340,553 3.8908 1.945 1.945 1.955 1.945 1.971 1,712,340 1.9509 -0.77%
2021-04-26 0 3.910 3.900 3.910 3.880 3.920 1,434,504 5,596,315 3.9012 1.960 1.955 1.960 1.945 1.965 2,860,994 1.9561 0.26%
2021-04-23 0 3.900 3.890 3.900 3.880 3.900 1,863,805 7,254,198 3.8921 1.955 1.950 1.955 1.945 1.955 3,717,198 1.9515 0.78%
2021-04-22 0 3.870 3.870 3.880 3.870 3.910 2,363,000 9,170,915 3.8810 1.940 1.940 1.945 1.940 1.960 4,712,799 1.9460 -0.51%
2021-04-21 0 3.890 3.890 3.910 3.880 3.930 3,349,010 13,033,458 3.8917 1.950 1.950 1.960 1.945 1.971 6,679,311 1.9513 -1.02%
2021-04-20 0 3.930 3.920 3.930 3.900 3.960 2,200,075 8,633,411 3.9241 1.971 1.965 1.971 1.955 1.986 4,387,859 1.9676 -0.25%
2021-04-19 0 3.940 3.930 3.940 3.910 3.990 3,778,100 14,902,506 3.9444 1.976 1.971 1.976 1.960 2.001 7,535,094 1.9777 0.00%
2021-04-16 0 3.940 3.940 3.950 3.940 3.970 2,469,112 9,769,349 3.9566 1.976 1.976 1.981 1.976 1.991 4,924,430 1.9839 -0.76%
2021-04-15 0 3.970 3.970 3.980 3.970 4.000 1,792,817 7,131,685 3.9779 1.991 1.991 1.996 1.991 2.006 3,575,618 1.9945 -1.24%
2021-04-14 0 4.020 4.010 4.020 3.920 4.020 3,203,270 12,741,614 3.9777 2.016 2.011 2.016 1.965 2.016 6,388,645 1.9944 1.77%
2021-04-13 0 4.070 4.060 4.070 4.030 4.080 3,130,597 12,732,707 4.0672 1.981 1.976 1.981 1.961 1.985 6,433,224 1.9792 0.25%
2021-04-12 0 4.060 4.050 4.060 4.000 4.080 1,708,216 6,911,694 4.0461 1.976 1.971 1.976 1.947 1.985 3,510,301 1.9690 -0.25%
2021-04-09 0 4.070 4.050 4.070 4.050 4.080 2,645,749 10,771,420 4.0712 1.981 1.971 1.981 1.971 1.985 5,436,885 1.9812 0.00%
2021-04-08 0 4.070 4.060 4.070 4.030 4.070 1,345,158 5,450,920 4.0523 1.981 1.976 1.981 1.961 1.981 2,764,234 1.9719 0.25%
2021-04-07 0 4.060 4.050 4.060 3.990 4.060 3,511,828 14,173,519 4.0359 1.976 1.971 1.976 1.942 1.976 7,216,635 1.9640 1.75%
2021-04-01 0 3.990 3.980 3.990 3.960 3.990 1,951,526 7,753,488 3.9730 1.942 1.937 1.942 1.927 1.942 4,010,291 1.9334 0.25%
2021-03-31 0 3.980 3.970 3.980 3.970 4.040 1,547,491 6,174,269 3.9899 1.937 1.932 1.937 1.932 1.966 3,180,019 1.9416 -1.24%
2021-03-30 0 4.030 4.020 4.030 3.960 4.030 1,271,491 5,095,854 4.0078 1.961 1.956 1.961 1.927 1.961 2,612,852 1.9503 0.75%
2021-03-29 0 4.000 4.000 4.010 3.970 4.030 1,177,200 4,718,668 4.0084 1.947 1.947 1.951 1.932 1.961 2,419,089 1.9506 0.50%
2021-03-26 0 3.980 3.970 3.980 3.950 3.980 1,384,000 5,485,480 3.9635 1.937 1.932 1.937 1.922 1.937 2,844,053 1.9288 0.51%
2021-03-25 0 3.960 3.950 3.960 3.940 3.990 1,559,260 6,167,719 3.9555 1.927 1.922 1.927 1.917 1.942 3,204,203 1.9249 -0.25%
2021-03-24 0 3.970 3.970 3.980 3.970 4.020 1,702,097 6,777,230 3.9817 1.932 1.932 1.937 1.932 1.956 3,497,726 1.9376 -1.49%
2021-03-23 0 4.030 4.010 4.030 4.010 4.050 972,050 3,907,988 4.0204 1.961 1.951 1.961 1.951 1.971 1,997,515 1.9564 -0.25%
2021-03-22 0 4.040 4.040 4.070 4.020 4.070 1,759,899 7,113,779 4.0422 1.966 1.966 1.981 1.956 1.981 3,616,507 1.9670 -0.49%
2021-03-19 0 4.060 4.050 4.060 4.010 4.070 3,049,967 12,340,326 4.0461 1.976 1.971 1.976 1.951 1.981 6,267,534 1.9689 0.00%
2021-03-18 0 4.060 4.050 4.060 4.000 4.080 2,348,165 9,543,479 4.0642 1.976 1.971 1.976 1.947 1.985 4,825,365 1.9778 0.50%
2021-03-17 0 4.040 4.030 4.040 3.950 4.050 4,626,802 18,508,113 4.0002 1.966 1.961 1.966 1.922 1.971 9,507,853 1.9466 2.02%
2021-03-16 0 3.960 3.950 3.960 3.920 3.960 1,726,346 6,828,478 3.9555 1.927 1.922 1.927 1.908 1.927 3,547,557 1.9248 0.00%
2021-03-15 0 3.960 3.950 3.960 3.880 3.990 4,304,020 16,987,120 3.9468 1.927 1.922 1.927 1.888 1.942 8,844,551 1.9206 1.54%
2021-03-12 0 3.900 3.890 3.900 3.880 3.930 2,300,274 8,985,954 3.9065 1.898 1.893 1.898 1.888 1.912 4,726,951 1.9010 0.52%
2021-03-11 0 3.880 3.880 3.890 3.880 3.950 4,375,535 17,128,272 3.9146 1.888 1.888 1.893 1.888 1.922 8,991,511 1.9049 -1.77%
2021-03-10 0 3.950 3.940 3.950 3.910 3.980 1,766,480 6,969,617 3.9455 1.922 1.917 1.922 1.903 1.937 3,630,030 1.9200 -0.25%
2021-03-09 0 3.960 3.960 3.970 3.890 4.010 7,007,241 27,575,332 3.9353 1.927 1.927 1.932 1.893 1.951 14,399,539 1.9150 0.76%
2021-03-08 0 3.930 3.920 3.930 3.890 3.940 2,812,594 11,013,021 3.9156 1.912 1.908 1.912 1.893 1.917 5,779,744 1.9055 0.77%
2021-03-05 0 3.900 3.890 3.900 3.810 3.920 5,261,089 20,414,573 3.8803 1.898 1.893 1.898 1.854 1.908 10,811,282 1.8883 -0.51%
2021-03-04 0 3.920 3.910 3.920 3.910 3.950 1,763,000 6,916,680 3.9232 1.908 1.903 1.908 1.903 1.922 3,622,879 1.9092 0.26%
2021-03-03 0 3.910 3.910 3.920 3.890 3.930 1,911,844 7,478,727 3.9118 1.903 1.903 1.908 1.893 1.912 3,928,746 1.9036 0.26%
2021-03-02 0 3.900 3.890 3.900 3.890 3.960 2,773,824 10,880,438 3.9225 1.898 1.893 1.898 1.893 1.927 5,700,073 1.9088 -1.52%
2021-03-01 0 3.960 3.950 3.960 3.910 3.960 1,804,825 7,094,363 3.9308 1.927 1.922 1.927 1.903 1.927 3,708,827 1.9128 1.02%
2021-02-26 0 3.920 3.920 3.930 3.920 4.020 4,561,459 18,051,041 3.9573 1.908 1.908 1.912 1.908 1.956 9,373,576 1.9257 -2.49%
2021-02-25 0 4.020 4.020 4.030 3.880 4.040 5,731,634 22,851,259 3.9869 1.956 1.956 1.961 1.888 1.966 11,778,229 1.9401 2.81%
2021-02-24 0 3.910 3.900 3.910 3.860 3.950 4,717,900 18,457,766 3.9123 1.903 1.898 1.903 1.878 1.922 9,695,055 1.9038 0.77%
2021-02-23 0 3.880 3.870 3.880 3.830 3.880 1,990,754 7,683,221 3.8595 1.888 1.883 1.888 1.864 1.888 4,090,902 1.8781 0.52%
2021-02-22 0 3.860 3.860 3.870 3.830 3.890 1,571,530 6,069,016 3.8619 1.878 1.878 1.883 1.864 1.893 3,229,418 1.8793 -0.26%
2021-02-19 0 3.870 3.870 3.890 3.850 3.890 1,963,025 7,604,865 3.8741 1.883 1.883 1.893 1.874 1.893 4,033,921 1.8852 0.26%
2021-02-18 0 3.860 3.860 3.870 3.800 3.910 3,944,705 15,239,140 3.8632 1.878 1.878 1.883 1.849 1.903 8,106,177 1.8799 0.26%
2021-02-17 0 3.850 3.840 3.850 3.800 3.900 3,332,106 12,770,251 3.8325 1.874 1.869 1.874 1.849 1.898 6,847,315 1.8650 0.00%
2021-02-16 0 3.850 3.840 3.850 3.750 3.910 6,322,499 24,036,606 3.8018 1.874 1.869 1.874 1.825 1.903 12,992,427 1.8500 2.67%
2021-02-11 0 3.750 3.750 3.760 3.720 3.790 1,934,905 7,290,138 3.7677 1.825 1.825 1.830 1.810 1.844 3,976,135 1.8335 0.54%
2021-02-10 0 3.730 3.730 3.740 3.710 3.750 1,630,191 6,079,082 3.7291 1.815 1.815 1.820 1.805 1.825 3,349,963 1.8147 0.00%
2021-02-09 0 3.730 3.720 3.730 3.710 3.750 1,593,000 5,933,970 3.7250 1.815 1.810 1.815 1.805 1.825 3,273,537 1.8127 -0.27%
2021-02-08 0 3.740 3.730 3.740 3.720 3.750 1,300,905 4,852,744 3.7303 1.820 1.815 1.820 1.810 1.825 2,673,296 1.8153 0.27%
2021-02-05 0 3.730 3.720 3.730 3.710 3.750 1,201,052 4,478,658 3.7289 1.815 1.810 1.815 1.805 1.825 2,468,103 1.8146 0.00%
2021-02-04 0 3.730 3.720 3.730 3.710 3.740 1,645,309 6,126,459 3.7236 1.815 1.810 1.815 1.805 1.820 3,381,030 1.8120 0.54%
2021-02-03 0 3.710 3.710 3.720 3.700 3.750 2,422,682 9,000,433 3.7151 1.805 1.805 1.810 1.801 1.825 4,978,493 1.8079 -0.54%
2021-02-02 0 3.730 3.720 3.730 3.720 3.750 2,054,050 7,655,435 3.7270 1.815 1.810 1.815 1.810 1.825 4,220,973 1.8137 0.00%
2021-02-01 0 3.730 3.730 3.740 3.720 3.750 1,182,000 4,411,500 3.7322 1.815 1.815 1.820 1.810 1.825 2,428,952 1.8162 -0.53%
2021-01-29 0 3.750 3.720 3.750 3.720 3.770 2,263,125 8,458,272 3.7374 1.825 1.810 1.825 1.810 1.835 4,650,612 1.8187 0.27%
2021-01-28 0 3.740 3.730 3.740 3.720 3.760 2,843,000 10,634,250 3.7405 1.820 1.815 1.820 1.810 1.830 5,842,226 1.8202 -1.06%
2021-01-27 0 3.780 3.770 3.780 3.750 3.850 5,495,200 20,821,694 3.7891 1.839 1.835 1.839 1.825 1.874 11,292,368 1.8439 0.00%
2021-01-26 0 3.780 3.770 3.780 3.740 3.790 2,568,060 9,655,203 3.7597 1.839 1.835 1.839 1.820 1.844 5,277,238 1.8296 0.53%
2021-01-25 0 3.760 3.760 3.770 3.740 3.830 5,862,260 22,052,905 3.7618 1.830 1.830 1.835 1.820 1.864 12,046,659 1.8306 -1.83%
2021-01-22 0 3.830 3.820 3.830 3.800 3.890 3,089,908 11,831,944 3.8292 1.864 1.859 1.864 1.849 1.893 6,349,610 1.8634 -0.78%
2021-01-21 0 3.860 3.850 3.860 3.830 3.890 2,463,763 9,504,452 3.8577 1.878 1.874 1.878 1.864 1.893 5,062,913 1.8773 0.00%
2021-01-20 0 3.860 3.850 3.860 3.800 3.890 2,818,138 10,848,708 3.8496 1.878 1.874 1.878 1.849 1.893 5,791,136 1.8733 -0.26%
2021-01-19 0 3.870 3.870 3.880 3.830 3.890 5,754,188 22,220,083 3.8615 1.883 1.883 1.888 1.864 1.893 11,824,576 1.8791 0.78%
2021-01-18 0 3.840 3.830 3.840 3.810 3.850 1,865,347 7,143,649 3.8297 1.869 1.864 1.869 1.854 1.874 3,833,197 1.8636 -0.26%
2021-01-15 0 3.850 3.840 3.850 3.810 3.850 2,134,025 8,176,565 3.8315 1.874 1.869 1.874 1.854 1.874 4,385,317 1.8645 0.52%
2021-01-14 0 3.830 3.820 3.830 3.800 3.830 1,570,085 5,990,577 3.8154 1.864 1.859 1.864 1.849 1.864 3,226,448 1.8567 0.26%
2021-01-13 0 3.820 3.810 3.820 3.770 3.820 14,406,352 54,285,597 3.7682 1.859 1.854 1.859 1.835 1.859 29,604,351 1.8337 1.06%
2021-01-12 0 3.780 3.780 3.790 3.770 3.830 3,628,371 13,768,592 3.7947 1.839 1.839 1.844 1.835 1.864 7,456,126 1.8466 0.00%
2021-01-11 0 3.780 3.780 3.790 3.770 3.800 3,579,005 13,555,282 3.7874 1.839 1.839 1.844 1.835 1.849 7,354,681 1.8431 -1.56%
2021-01-08 0 3.840 3.830 3.840 3.780 3.840 2,876,625 10,970,621 3.8137 1.869 1.864 1.869 1.839 1.869 5,911,324 1.8559 0.00%
2021-01-07 0 3.840 3.830 3.840 3.800 3.840 2,224,216 8,494,520 3.8191 1.869 1.864 1.869 1.849 1.869 4,570,656 1.8585 0.52%
2021-01-06 0 3.820 3.810 3.820 3.780 3.830 1,376,043 5,230,685 3.8013 1.859 1.854 1.859 1.839 1.864 2,827,701 1.8498 -0.26%
2021-01-05 0 3.830 3.820 3.830 3.780 3.850 2,154,997 8,220,868 3.8148 1.864 1.859 1.864 1.839 1.874 4,428,414 1.8564 -0.52%
2021-01-04 0 3.850 3.830 3.850 3.730 3.850 2,923,785 11,092,655 3.7939 1.874 1.864 1.874 1.815 1.874 6,008,236 1.8462 1.85%
2020-12-31 0 3.780 3.780 3.790 3.760 3.800 813,000 3,068,320 3.7741 1.839 1.839 1.844 1.830 1.849 1,670,675 1.8366 -0.53%
2020-12-30 0 3.800 3.780 3.800 3.780 3.840 1,185,085 4,503,288 3.8000 1.849 1.839 1.849 1.839 1.869 2,435,292 1.8492 -0.78%
2020-12-29 0 3.830 3.820 3.830 3.740 3.830 3,273,035 12,444,279 3.8021 1.864 1.859 1.864 1.820 1.864 6,725,927 1.8502 2.13%
2020-12-28 0 3.750 3.750 3.760 3.740 3.790 924,020 3,480,354 3.7665 1.825 1.825 1.830 1.820 1.844 1,898,816 1.8329 0.27%
2020-12-24 0 3.740 3.740 3.750 3.720 3.750 556,198 2,077,808 3.7357 1.820 1.820 1.825 1.810 1.825 1,142,960 1.8179 0.54%
2020-12-23 0 3.720 3.710 3.720 3.710 3.750 1,594,434 5,941,421 3.7264 1.810 1.805 1.810 1.805 1.825 3,276,484 1.8134 -0.27%
2020-12-22 0 3.730 3.730 3.740 3.730 3.770 1,606,000 6,017,160 3.7467 1.815 1.815 1.820 1.815 1.835 3,300,252 1.8232 -1.06%
2020-12-21 0 3.770 3.760 3.770 3.730 3.810 1,068,807 4,019,348 3.7606 1.835 1.830 1.835 1.815 1.854 2,196,346 1.8300 -1.05%
2020-12-18 0 3.810 3.800 3.810 3.740 3.810 3,109,000 11,751,350 3.7798 1.854 1.849 1.854 1.820 1.854 6,388,844 1.8394 1.87%
2020-12-17 0 3.740 3.740 3.750 3.720 3.770 1,370,020 5,126,214 3.7417 1.820 1.820 1.825 1.810 1.835 2,815,324 1.8208 -0.53%
2020-12-16 0 3.760 3.750 3.760 3.740 3.790 837,572 3,143,650 3.7533 1.830 1.825 1.830 1.820 1.844 1,721,170 1.8265 0.27%
2020-12-15 0 3.750 3.740 3.750 3.730 3.800 1,346,130 5,042,625 3.7460 1.825 1.820 1.825 1.815 1.849 2,766,232 1.8229 -1.06%
2020-12-14 0 3.790 3.780 3.790 3.730 3.790 1,424,000 5,366,570 3.7687 1.844 1.839 1.844 1.815 1.844 2,926,251 1.8339 0.53%
2020-12-11 0 3.770 3.740 3.770 3.690 3.780 1,690,356 6,311,481 3.7338 1.835 1.820 1.835 1.796 1.839 3,473,599 1.8170 1.07%
2020-12-10 0 3.730 3.720 3.730 3.690 3.760 2,904,414 10,802,144 3.7192 1.815 1.810 1.815 1.796 1.830 5,968,429 1.8099 -0.53%
2020-12-09 0 3.750 3.750 3.760 3.740 3.810 1,727,649 6,517,991 3.7728 1.825 1.825 1.830 1.820 1.854 3,550,235 1.8359 -0.53%
2020-12-08 0 3.770 3.750 3.770 3.740 3.820 1,811,000 6,831,430 3.7722 1.835 1.825 1.835 1.820 1.859 3,721,517 1.8357 -1.05%
2020-12-07 0 3.810 3.810 3.820 3.790 3.840 2,067,894 7,865,421 3.8036 1.854 1.854 1.859 1.844 1.869 4,249,421 1.8509 -0.78%
2020-12-04 0 3.840 3.810 3.840 3.800 3.850 1,196,699 4,577,491 3.8251 1.869 1.854 1.869 1.849 1.874 2,459,158 1.8614 0.52%
2020-12-03 0 3.820 3.820 3.840 3.770 3.850 2,325,256 8,862,042 3.8112 1.859 1.859 1.869 1.835 1.874 4,778,288 1.8546 -0.26%
2020-12-02 0 3.830 3.820 3.830 3.790 3.850 2,713,800 10,348,700 3.8134 1.864 1.859 1.864 1.844 1.874 5,576,727 1.8557 -0.52%
2020-12-01 0 3.850 3.840 3.850 3.760 3.870 2,475,335 9,467,265 3.8246 1.874 1.869 1.874 1.830 1.883 5,086,693 1.8612 2.94%
2020-11-30 0 3.740 3.740 3.770 3.740 3.890 3,447,000 13,079,180 3.7944 1.820 1.820 1.835 1.820 1.893 7,083,417 1.8465 -2.09%
2020-11-27 0 3.820 3.810 3.820 3.750 3.820 2,427,681 9,231,930 3.8028 1.859 1.854 1.859 1.825 1.859 4,988,766 1.8505 1.87%
2020-11-26 0 3.750 3.750 3.760 3.750 3.800 1,492,110 5,628,563 3.7722 1.825 1.825 1.830 1.825 1.849 3,066,213 1.8357 -0.27%
2020-11-25 0 3.760 3.740 3.760 3.730 3.800 1,464,255 5,509,656 3.7628 1.830 1.820 1.830 1.815 1.849 3,008,973 1.8311 1.08%
2020-11-24 0 3.720 3.720 3.740 3.720 3.770 1,083,580 4,051,029 3.7386 1.810 1.810 1.820 1.810 1.835 2,226,704 1.8193 -0.80%
2020-11-23 0 3.750 3.750 3.760 3.710 3.760 1,865,000 6,968,460 3.7364 1.825 1.825 1.830 1.805 1.830 3,832,484 1.8183 -0.79%
2020-11-20 0 3.780 3.760 3.780 3.750 3.800 1,400,219 5,279,961 3.7708 1.839 1.830 1.839 1.825 1.849 2,877,382 1.8350 0.00%
2020-11-19 0 3.780 3.770 3.780 3.750 3.800 1,924,050 7,240,715 3.7633 1.839 1.835 1.839 1.825 1.849 3,953,829 1.8313 -0.26%
2020-11-18 0 3.790 3.780 3.790 3.750 3.830 2,767,118 10,442,381 3.7737 1.844 1.839 1.844 1.825 1.864 5,686,293 1.8364 -0.79%
2020-11-17 0 3.820 3.810 3.820 3.770 3.830 1,820,282 6,915,483 3.7991 1.859 1.854 1.859 1.835 1.864 3,740,591 1.8488 1.60%
2020-11-16 0 3.760 3.740 3.760 3.710 3.760 1,152,559 4,312,316 3.7415 1.830 1.820 1.830 1.805 1.830 2,368,453 1.8207 0.80%
2020-11-13 0 3.730 3.720 3.730 3.690 3.790 1,609,844 5,996,796 3.7251 1.815 1.810 1.815 1.796 1.844 3,308,151 1.8127 -1.06%
2020-11-12 0 3.770 3.760 3.770 3.710 3.850 2,444,596 9,235,425 3.7779 1.835 1.830 1.835 1.805 1.874 5,023,526 1.8384 -2.33%
2020-11-11 0 3.860 3.850 3.860 3.760 3.860 5,023,158 19,258,100 3.8339 1.878 1.874 1.878 1.830 1.878 10,322,345 1.8657 2.12%
2020-11-10 0 3.780 3.780 3.790 3.700 3.820 5,905,601 22,203,722 3.7598 1.839 1.839 1.844 1.801 1.859 12,135,722 1.8296 3.00%
2020-11-09 0 3.670 3.660 3.670 3.620 3.680 2,094,055 7,637,019 3.6470 1.786 1.781 1.786 1.762 1.791 4,303,181 1.7747 0.27%
2020-11-06 0 3.660 3.660 3.670 3.620 3.680 1,500,324 5,485,668 3.6563 1.781 1.781 1.786 1.762 1.791 3,083,093 1.7793 0.00%
2020-11-05 0 3.660 3.650 3.660 3.570 3.660 3,970,857 14,393,023 3.6247 1.781 1.776 1.781 1.737 1.781 8,159,918 1.7639 3.39%
2020-11-04 0 3.540 3.530 3.540 3.520 3.550 592,089 2,094,057 3.5367 1.723 1.718 1.723 1.713 1.728 1,216,714 1.7211 0.57%
2020-11-03 0 3.520 3.520 3.530 3.520 3.560 1,537,100 5,432,190 3.5341 1.713 1.713 1.718 1.713 1.732 3,158,666 1.7198 -0.28%
2020-11-02 0 3.530 3.530 3.540 3.530 3.570 1,088,183 3,847,224 3.5355 1.718 1.718 1.723 1.718 1.737 2,236,163 1.7205 -1.12%
2020-10-30 0 3.570 3.550 3.570 3.530 3.580 1,986,225 7,068,253 3.5586 1.737 1.728 1.737 1.718 1.742 4,081,596 1.7317 0.28%
2020-10-29 0 3.560 3.550 3.560 3.530 3.560 938,620 3,322,752 3.5400 1.732 1.728 1.732 1.718 1.732 1,928,818 1.7227 0.00%
2020-10-28 0 3.560 3.540 3.560 3.530 3.580 1,803,255 6,405,262 3.5521 1.732 1.723 1.732 1.718 1.742 3,705,601 1.7285 -0.28%
2020-10-27 0 3.570 3.540 3.570 3.530 3.600 1,234,480 4,385,352 3.5524 1.737 1.723 1.737 1.718 1.752 2,536,796 1.7287 0.00%
2020-10-23 0 3.570 3.560 3.580 3.520 3.580 1,201,258 4,270,190 3.5548 1.737 1.732 1.742 1.713 1.742 2,468,527 1.7299 1.13%
2020-10-22 0 3.530 3.520 3.530 3.520 3.550 1,064,175 3,767,741 3.5405 1.718 1.713 1.718 1.713 1.728 2,186,828 1.7229 0.00%
2020-10-21 0 3.530 3.530 3.540 3.530 3.560 1,354,090 4,797,129 3.5427 1.718 1.718 1.723 1.718 1.732 2,782,589 1.7240 -0.84%
2020-10-20 0 3.560 3.540 3.560 3.530 3.570 1,914,105 6,780,471 3.5424 1.732 1.723 1.732 1.718 1.737 3,933,393 1.7238 0.28%
2020-10-19 0 3.550 3.550 3.560 3.530 3.580 1,805,011 6,423,861 3.5589 1.728 1.728 1.732 1.718 1.742 3,709,210 1.7319 -0.28%
2020-10-16 0 3.560 3.560 3.570 3.560 3.600 1,306,231 4,668,806 3.5743 1.732 1.732 1.737 1.732 1.752 2,684,241 1.7393 -1.11%
2020-10-15 0 3.600 3.580 3.600 3.560 3.610 1,758,000 6,298,060 3.5825 1.752 1.742 1.752 1.732 1.757 3,612,604 1.7434 -1.10%
2020-10-14 0 3.640 3.610 3.640 3.610 3.650 2,442,112 8,871,637 3.6328 1.771 1.757 1.771 1.757 1.776 5,018,421 1.7678 0.83%
2020-10-12 0 3.610 3.590 3.610 3.560 3.610 2,076,600 7,455,622 3.5903 1.757 1.747 1.757 1.732 1.757 4,267,312 1.7471 1.40%
2020-10-09 0 3.560 3.550 3.560 3.540 3.570 1,093,376 3,884,358 3.5526 1.732 1.728 1.732 1.723 1.737 2,246,834 1.7288 -0.28%
2020-10-08 0 3.570 3.560 3.570 3.560 3.610 1,221,626 4,367,079 3.5748 1.737 1.732 1.737 1.732 1.757 2,510,382 1.7396 -0.56%
2020-10-07 0 3.590 3.590 3.600 3.580 3.620 1,180,262 4,249,110 3.6001 1.747 1.747 1.752 1.742 1.762 2,425,381 1.7519 -0.28%
2020-10-06 0 3.600 3.590 3.600 3.590 3.630 1,443,000 5,194,870 3.6000 1.752 1.747 1.752 1.747 1.766 2,965,295 1.7519 -0.28%
2020-10-05 0 3.610 3.600 3.610 3.560 3.630 977,044 3,521,218 3.6040 1.757 1.752 1.757 1.732 1.766 2,007,778 1.7538 0.28%
2020-09-30 0 3.600 3.600 3.630 3.580 3.650 1,944,170 7,022,656 3.6122 1.752 1.752 1.766 1.742 1.776 3,995,175 1.7578 0.28%
2020-09-29 0 3.590 3.560 3.590 3.510 3.600 1,492,505 5,307,737 3.5563 1.747 1.732 1.747 1.708 1.752 3,067,025 1.7306 1.13%
2020-09-28 0 3.550 3.530 3.550 3.500 3.550 3,942,525 13,829,335 3.5077 1.728 1.718 1.728 1.703 1.728 8,101,697 1.7070 0.28%
2020-09-25 0 3.540 3.530 3.540 3.510 3.590 2,511,535 8,899,565 3.5435 1.723 1.718 1.723 1.708 1.747 5,161,082 1.7244 -1.39%
2020-09-24 0 3.590 3.580 3.590 3.580 3.630 2,786,700 10,027,217 3.5982 1.747 1.742 1.747 1.742 1.766 5,726,533 1.7510 -1.10%
2020-09-23 0 3.630 3.620 3.630 3.590 3.650 2,435,136 8,785,450 3.6078 1.766 1.762 1.766 1.747 1.776 5,004,086 1.7557 1.11%
2020-09-22 0 3.590 3.590 3.600 3.590 3.650 2,639,230 9,536,025 3.6132 1.747 1.747 1.752 1.747 1.776 5,423,489 1.7583 -1.91%
2020-09-21 0 3.660 3.650 3.660 3.650 3.740 2,608,963 9,590,916 3.6761 1.781 1.776 1.781 1.776 1.820 5,361,292 1.7889 -0.81%
2020-09-18 0 3.690 3.680 3.690 3.630 3.720 4,865,000 17,918,080 3.6831 1.796 1.791 1.796 1.766 1.810 9,997,338 1.7923 2.22%
2020-09-17 0 3.610 3.600 3.610 3.600 3.650 1,843,075 6,655,597 3.6111 1.757 1.752 1.757 1.752 1.776 3,787,429 1.7573 -0.82%
2020-09-16 0 3.640 3.620 3.640 3.620 3.700 2,028,700 7,399,820 3.6476 1.771 1.762 1.771 1.762 1.801 4,168,880 1.7750 -0.27%
2020-09-15 0 3.650 3.650 3.660 3.630 3.670 2,382,805 8,702,754 3.6523 1.776 1.776 1.781 1.766 1.786 4,896,548 1.7773 -0.27%
2020-09-14 0 3.660 3.660 3.670 3.650 3.730 1,378,000 5,063,660 3.6746 1.781 1.781 1.786 1.776 1.815 2,831,723 1.7882 -1.35%
2020-09-11 0 3.710 3.710 3.720 3.590 3.760 3,688,099 13,554,797 3.6753 1.805 1.805 1.810 1.747 1.830 7,578,864 1.7885 -1.60%
2020-09-10 0 3.880 3.860 3.880 3.840 3.880 6,007,190 23,228,829 3.8668 1.835 1.825 1.835 1.816 1.835 12,703,993 1.8285 1.31%
2020-09-09 0 3.830 3.830 3.840 3.800 3.840 2,094,997 7,998,520 3.8179 1.811 1.811 1.816 1.797 1.816 4,430,495 1.8053 -0.52%
2020-09-08 0 3.850 3.830 3.850 3.790 3.900 3,976,525 15,299,140 3.8474 1.821 1.811 1.821 1.792 1.844 8,409,547 1.8193 -0.77%
2020-09-07 0 3.880 3.860 3.880 3.720 3.880 9,466,950 36,106,073 3.8139 1.835 1.825 1.835 1.759 1.835 20,020,686 1.8034 4.86%
2020-09-04 0 3.700 3.690 3.700 3.660 3.730 2,018,000 7,452,420 3.6930 1.750 1.745 1.750 1.731 1.764 4,267,662 1.7463 -0.27%
2020-09-03 0 3.710 3.700 3.710 3.680 3.750 1,693,185 6,260,231 3.6973 1.754 1.750 1.754 1.740 1.773 3,580,744 1.7483 0.00%
2020-09-02 0 3.710 3.700 3.710 3.680 3.730 1,991,958 7,366,998 3.6984 1.754 1.750 1.754 1.740 1.764 4,212,589 1.7488 0.00%
2020-09-01 0 3.710 3.700 3.710 3.680 3.730 1,478,441 5,469,665 3.6996 1.754 1.750 1.754 1.740 1.764 3,126,604 1.7494 -0.80%
2020-08-31 0 3.740 3.730 3.740 3.720 3.760 2,618,830 9,808,212 3.7453 1.768 1.764 1.768 1.759 1.778 5,538,296 1.7710 0.00%
2020-08-28 0 3.740 3.730 3.740 3.700 3.740 1,345,362 5,009,518 3.7235 1.768 1.764 1.768 1.750 1.768 2,845,169 1.7607 0.54%
2020-08-27 0 3.720 3.720 3.730 3.650 3.720 2,207,000 8,146,500 3.6912 1.759 1.759 1.764 1.726 1.759 4,667,359 1.7454 0.27%
2020-08-26 0 3.710 3.700 3.710 3.680 3.720 1,315,160 4,865,232 3.6993 1.754 1.750 1.754 1.740 1.759 2,781,298 1.7493 -0.27%
2020-08-25 0 3.720 3.700 3.720 3.690 3.730 1,783,667 6,617,325 3.7100 1.759 1.750 1.759 1.745 1.764 3,772,095 1.7543 0.00%
2020-08-24 0 3.720 3.720 3.740 3.710 3.820 4,908,000 18,464,560 3.7621 1.759 1.759 1.768 1.754 1.806 10,379,428 1.7790 -0.53%
2020-08-21 0 3.740 3.730 3.740 3.640 3.740 3,961,500 14,640,966 3.6958 1.768 1.764 1.768 1.721 1.768 8,377,772 1.7476 2.75%
2020-08-20 0 3.640 3.640 3.650 3.620 3.660 1,689,638 6,155,238 3.6429 1.721 1.721 1.726 1.712 1.731 3,573,243 1.7226 0.00%
2020-08-19 0 3.640 3.640 3.650 3.620 3.670 2,285,730 8,342,834 3.6500 1.721 1.721 1.726 1.712 1.735 4,833,857 1.7259 -0.27%
2020-08-18 0 3.650 3.640 3.650 3.620 3.670 5,395,005 19,690,548 3.6498 1.726 1.721 1.726 1.712 1.735 11,409,345 1.7258 0.55%
2020-08-17 0 3.630 3.620 3.630 3.610 3.650 2,025,115 7,357,762 3.6333 1.716 1.712 1.716 1.707 1.726 4,282,709 1.7180 0.28%
2020-08-14 0 3.620 3.620 3.630 3.600 3.640 1,773,835 6,423,831 3.6214 1.712 1.712 1.716 1.702 1.721 3,751,302 1.7124 0.56%
2020-08-13 0 3.600 3.600 3.610 3.580 3.630 1,967,730 7,098,200 3.6073 1.702 1.702 1.707 1.693 1.716 4,161,351 1.7057 0.28%
2020-08-12 0 3.590 3.580 3.590 3.570 3.610 2,413,343 8,648,861 3.5838 1.698 1.693 1.698 1.688 1.707 5,103,733 1.6946 -0.28%
2020-08-11 0 3.600 3.590 3.600 3.580 3.650 3,823,836 13,766,613 3.6002 1.702 1.698 1.702 1.693 1.726 8,086,640 1.7024 -0.28%
2020-08-10 0 3.610 3.610 3.620 3.530 3.650 5,634,049 20,357,438 3.6133 1.707 1.707 1.712 1.669 1.726 11,914,875 1.7086 2.56%
2020-08-07 0 3.520 3.510 3.520 3.410 3.530 8,117,353 28,399,204 3.4986 1.664 1.660 1.664 1.612 1.669 17,166,561 1.6543 5.07%
2020-08-06 0 3.350 3.350 3.360 3.310 3.400 4,919,862 16,417,189 3.3369 1.584 1.584 1.589 1.565 1.608 10,404,514 1.5779 -1.47%
2020-08-05 0 3.400 3.390 3.400 3.370 3.440 3,299,100 11,159,242 3.3825 1.608 1.603 1.608 1.594 1.627 6,976,930 1.5994 -1.16%
2020-08-04 0 3.440 3.430 3.440 3.360 3.480 8,385,925 28,590,403 3.4093 1.627 1.622 1.627 1.589 1.646 17,734,536 1.6121 -0.86%
2020-08-03 0 3.470 3.470 3.480 3.460 3.500 2,304,000 7,989,150 3.4675 1.641 1.641 1.646 1.636 1.655 4,872,494 1.6396 0.00%
2020-07-31 0 3.470 3.470 3.480 3.470 3.530 1,275,546 4,450,360 3.4890 1.641 1.641 1.646 1.641 1.669 2,697,522 1.6498 -0.86%
2020-07-30 0 3.500 3.500 3.510 3.470 3.520 1,723,627 6,029,610 3.4982 1.655 1.655 1.660 1.641 1.664 3,645,123 1.6542 0.86%
2020-07-29 0 3.470 3.470 3.480 3.450 3.480 1,563,100 5,414,002 3.4636 1.641 1.641 1.646 1.631 1.646 3,305,641 1.6378 0.29%
2020-07-28 0 3.460 3.450 3.460 3.450 3.500 1,603,806 5,564,899 3.4698 1.636 1.631 1.636 1.631 1.655 3,391,726 1.6407 -0.29%
2020-07-27 0 3.470 3.460 3.470 3.460 3.490 1,667,687 5,783,615 3.4680 1.641 1.636 1.641 1.636 1.650 3,526,821 1.6399 -0.29%
2020-07-24 0 3.480 3.480 3.490 3.470 3.540 3,403,745 11,888,464 3.4928 1.646 1.646 1.650 1.641 1.674 7,198,233 1.6516 -1.69%
2020-07-23 0 3.540 3.530 3.540 3.520 3.560 2,190,394 7,747,939 3.5372 1.674 1.669 1.674 1.664 1.683 4,632,241 1.6726 0.28%
2020-07-22 0 3.530 3.520 3.530 3.520 3.600 1,814,693 6,448,882 3.5537 1.669 1.664 1.669 1.664 1.702 3,837,709 1.6804 0.00%
2020-07-21 0 3.530 3.530 3.540 3.530 3.550 2,162,150 7,652,863 3.5395 1.669 1.669 1.674 1.669 1.679 4,572,510 1.6737 0.00%
2020-07-20 0 3.530 3.530 3.540 3.500 3.550 1,307,126 4,610,018 3.5268 1.669 1.669 1.674 1.655 1.679 2,764,307 1.6677 0.57%
2020-07-17 0 3.510 3.510 3.530 3.510 3.540 2,273,428 8,003,047 3.5203 1.660 1.660 1.669 1.660 1.674 4,807,841 1.6646 -0.85%
2020-07-16 0 3.540 3.530 3.540 3.520 3.560 1,550,135 5,482,349 3.5367 1.674 1.669 1.674 1.664 1.683 3,278,222 1.6724 0.00%
2020-07-15 0 3.540 3.530 3.540 3.530 3.590 3,668,125 13,009,205 3.5466 1.674 1.669 1.674 1.669 1.698 7,757,343 1.6770 -0.56%
2020-07-14 0 3.560 3.550 3.560 3.540 3.620 2,313,034 8,242,571 3.5635 1.683 1.679 1.683 1.674 1.712 4,891,599 1.6850 -0.56%
2020-07-13 0 3.580 3.580 3.600 3.550 3.620 3,822,694 13,661,697 3.5738 1.693 1.693 1.702 1.679 1.712 8,084,225 1.6899 -0.28%
2020-07-10 0 3.590 3.580 3.590 3.580 3.650 3,024,252 10,885,232 3.5993 1.698 1.693 1.698 1.693 1.726 6,395,682 1.7020 -1.64%
2020-07-09 0 3.650 3.640 3.650 3.620 3.700 3,204,553 11,677,684 3.6441 1.726 1.721 1.726 1.712 1.750 6,776,982 1.7231 -0.54%
2020-07-08 0 3.670 3.660 3.670 3.640 3.720 1,887,007 6,927,151 3.6710 1.735 1.731 1.735 1.721 1.759 3,990,638 1.7359 0.27%
2020-07-07 0 3.660 3.660 3.670 3.660 3.790 4,432,350 16,525,288 3.7283 1.731 1.731 1.735 1.731 1.792 9,373,524 1.7630 -1.61%
2020-07-06 0 3.720 3.710 3.720 3.610 3.720 5,408,128 19,880,099 3.6760 1.759 1.754 1.759 1.707 1.759 11,437,098 1.7382 2.76%
2020-07-03 0 3.620 3.610 3.620 3.590 3.640 1,671,657 6,038,443 3.6123 1.712 1.707 1.712 1.698 1.721 3,535,217 1.7081 0.56%
2020-07-02 0 3.600 3.600 3.610 3.550 3.670 2,646,730 9,539,649 3.6043 1.702 1.702 1.707 1.679 1.735 5,597,299 1.7043 1.98%
2020-06-30 0 3.530 3.530 3.560 3.520 3.600 2,573,365 9,129,305 3.5476 1.669 1.669 1.683 1.664 1.702 5,442,147 1.6775 -0.84%
2020-06-29 0 3.560 3.560 3.580 3.550 3.640 2,067,944 7,392,009 3.5746 1.683 1.683 1.693 1.679 1.721 4,373,284 1.6903 -2.20%
2020-06-26 0 3.640 3.620 3.640 3.610 3.650 1,775,592 6,446,766 3.6308 1.721 1.712 1.721 1.707 1.726 3,755,018 1.7168 0.55%
2020-06-24 0 3.620 3.620 3.630 3.610 3.630 1,119,534 4,052,322 3.6197 1.712 1.712 1.716 1.707 1.716 2,367,588 1.7116 0.28%
2020-06-23 0 3.610 3.610 3.630 3.600 3.650 1,719,268 6,222,057 3.6190 1.707 1.707 1.716 1.702 1.726 3,635,904 1.7113 -0.55%
2020-06-22 0 3.630 3.620 3.630 3.610 3.720 1,257,067 4,570,214 3.6356 1.716 1.712 1.716 1.707 1.759 2,658,443 1.7191 -2.42%
2020-06-19 0 3.720 3.710 3.720 3.590 3.720 4,722,504 17,394,013 3.6832 1.759 1.754 1.759 1.698 1.759 9,987,141 1.7416 2.76%
2020-06-18 0 3.620 3.610 3.620 3.590 3.650 1,849,676 6,687,313 3.6154 1.712 1.707 1.712 1.698 1.726 3,911,691 1.7096 0.00%
2020-06-17 0 3.620 3.620 3.630 3.580 3.630 1,298,210 4,683,171 3.6074 1.712 1.712 1.716 1.693 1.716 2,745,452 1.7058 0.00%
2020-06-16 0 3.620 3.620 3.640 3.560 3.640 3,230,566 11,615,886 3.5956 1.712 1.712 1.721 1.683 1.721 6,831,994 1.7002 2.55%
2020-06-15 0 3.530 3.530 3.550 3.520 3.650 2,761,245 9,808,418 3.5522 1.669 1.669 1.679 1.664 1.726 5,839,475 1.6797 -1.12%
2020-06-12 0 3.570 3.570 3.590 3.520 3.590 3,365,050 12,005,195 3.5676 1.688 1.688 1.698 1.664 1.698 7,116,401 1.6870 -1.92%
2020-06-11 0 3.640 3.640 3.650 3.610 3.710 4,219,791 15,451,880 3.6618 1.721 1.721 1.726 1.707 1.754 8,924,005 1.7315 -2.15%
2020-06-10 0 3.720 3.710 3.720 3.720 3.790 1,653,000 6,201,890 3.7519 1.759 1.754 1.759 1.759 1.792 3,495,761 1.7741 -1.59%
2020-06-09 0 3.780 3.770 3.780 3.700 3.780 3,703,736 13,926,297 3.7601 1.787 1.783 1.787 1.750 1.787 7,832,653 1.7780 0.80%
2020-06-08 0 3.750 3.740 3.750 3.720 3.770 3,245,100 12,136,990 3.7401 1.773 1.768 1.773 1.759 1.783 6,862,731 1.7685 0.00%
2020-06-05 0 3.750 3.740 3.750 3.660 3.760 4,133,101 15,363,864 3.7173 1.773 1.768 1.773 1.731 1.778 8,740,673 1.7577 1.63%
2020-06-04 0 3.690 3.670 3.690 3.560 3.690 3,762,123 13,675,647 3.6351 1.745 1.735 1.745 1.683 1.745 7,956,130 1.7189 1.10%
2020-06-03 0 3.650 3.640 3.650 3.580 3.650 2,120,728 7,676,343 3.6197 1.726 1.721 1.726 1.693 1.726 4,484,911 1.7116 2.24%
2020-06-02 0 3.570 3.570 3.580 3.530 3.600 3,129,475 11,134,548 3.5580 1.688 1.688 1.693 1.669 1.702 6,618,207 1.6824 0.56%
2020-06-01 0 3.550 3.540 3.550 3.470 3.570 3,128,136 11,011,282 3.5201 1.679 1.674 1.679 1.641 1.688 6,615,375 1.6645 2.01%
2020-05-29 0 3.480 3.450 3.480 3.440 3.500 3,473,550 12,059,195 3.4717 1.646 1.631 1.646 1.627 1.655 7,345,856 1.6416 -0.57%
2020-05-28 0 3.500 3.480 3.500 3.440 3.540 4,264,148 14,854,351 3.4835 1.655 1.646 1.655 1.627 1.674 9,017,811 1.6472 -0.57%
2020-05-27 0 3.520 3.520 3.530 3.500 3.580 2,829,300 9,963,899 3.5217 1.664 1.664 1.669 1.655 1.693 5,983,398 1.6653 -1.40%
2020-05-26 0 3.570 3.560 3.570 3.450 3.600 5,186,050 18,407,106 3.5493 1.688 1.683 1.688 1.631 1.702 10,967,448 1.6783 3.48%
2020-05-25 0 3.450 3.440 3.450 3.320 3.470 5,165,844 17,513,368 3.3902 1.631 1.627 1.631 1.570 1.641 10,924,716 1.6031 -0.58%
2020-05-22 0 3.470 3.470 3.480 3.460 3.700 10,304,865 36,410,773 3.5334 1.641 1.641 1.646 1.636 1.750 21,792,707 1.6708 -6.22%
2020-05-21 0 3.700 3.700 3.710 3.690 3.750 2,864,000 10,616,916 3.7070 1.750 1.750 1.754 1.745 1.773 6,056,781 1.7529 -0.80%
2020-05-20 0 3.730 3.710 3.730 3.700 3.750 2,039,950 7,585,293 3.7184 1.764 1.754 1.764 1.750 1.773 4,314,082 1.7583 -0.53%
2020-05-19 0 3.750 3.740 3.750 3.680 3.770 3,531,591 13,149,889 3.7235 1.773 1.768 1.773 1.740 1.783 7,468,601 1.7607 2.18%
2020-05-18 0 3.670 3.670 3.680 3.660 3.700 2,495,658 9,184,948 3.6804 1.735 1.735 1.740 1.731 1.750 5,277,812 1.7403 -0.54%
2020-05-15 0 3.690 3.680 3.690 3.650 3.700 1,484,189 5,460,499 3.6791 1.745 1.740 1.745 1.726 1.750 3,138,760 1.7397 0.54%
2020-05-14 0 3.670 3.670 3.680 3.670 3.710 2,406,131 8,855,115 3.6802 1.735 1.735 1.740 1.735 1.754 5,088,481 1.7402 -1.08%
2020-05-13 0 3.710 3.700 3.710 3.690 3.750 1,236,000 4,593,010 3.7160 1.754 1.750 1.754 1.745 1.773 2,613,890 1.7572 -0.80%
2020-05-12 0 3.740 3.730 3.740 3.690 3.760 2,290,625 8,534,231 3.7257 1.768 1.764 1.768 1.745 1.778 4,844,209 1.7617 0.27%
2020-05-11 0 3.730 3.730 3.750 3.730 3.800 2,384,410 8,949,033 3.7531 1.764 1.764 1.773 1.764 1.797 5,042,545 1.7747 0.00%
2020-05-08 0 3.730 3.720 3.730 3.690 3.750 1,476,861 5,503,552 3.7265 1.764 1.759 1.764 1.745 1.773 3,123,263 1.7621 1.63%
2020-05-07 0 3.670 3.670 3.680 3.640 3.690 1,478,540 5,418,176 3.6645 1.735 1.735 1.740 1.721 1.745 3,126,813 1.7328 -0.54%
2020-05-06 0 3.690 3.680 3.690 3.610 3.690 2,330,266 8,565,846 3.6759 1.745 1.740 1.745 1.707 1.745 4,928,042 1.7382 2.22%
2020-05-05 0 3.610 3.610 3.620 3.600 3.680 5,947,993 21,598,834 3.6313 1.707 1.707 1.712 1.702 1.740 12,578,803 1.7171 -0.55%
2020-05-04 0 3.630 3.630 3.640 3.620 3.770 6,897,530 25,298,666 3.6678 1.716 1.716 1.721 1.712 1.783 14,586,882 1.7343 -4.22%
2020-04-29 0 3.790 3.790 3.800 3.780 3.870 7,280,582 27,852,806 3.8256 1.792 1.792 1.797 1.787 1.830 15,396,959 1.8090 -1.04%
2020-04-28 0 3.830 3.830 3.840 3.820 3.850 2,899,423 11,125,074 3.8370 1.811 1.811 1.816 1.806 1.821 6,131,694 1.8144 -0.26%
2020-04-27 0 3.840 3.830 3.840 3.750 3.840 4,368,000 16,626,610 3.8065 1.816 1.811 1.816 1.773 1.816 9,237,437 1.7999 3.78%
2020-04-24 0 3.700 3.700 3.710 3.680 3.730 1,921,000 7,091,710 3.6917 1.750 1.750 1.754 1.740 1.764 4,062,527 1.7456 -0.54%
2020-04-23 0 3.720 3.720 3.740 3.700 3.790 2,136,892 7,968,676 3.7291 1.759 1.759 1.768 1.750 1.792 4,519,095 1.7633 -0.53%
2020-04-22 0 3.740 3.740 3.760 3.680 3.760 2,893,170 10,747,979 3.7149 1.768 1.768 1.778 1.740 1.778 6,118,470 1.7566 -0.27%
2020-04-21 0 3.750 3.750 3.760 3.700 3.800 3,542,402 13,240,445 3.7377 1.773 1.773 1.778 1.750 1.797 7,491,464 1.7674 -1.83%
2020-04-20 0 3.820 3.820 3.830 3.780 3.860 2,758,000 10,539,510 3.8214 1.806 1.806 1.811 1.787 1.825 5,832,613 1.8070 -1.29%
2020-04-17 0 3.870 3.840 3.870 3.720 3.880 6,374,375 24,276,507 3.8085 1.830 1.816 1.830 1.759 1.835 13,480,515 1.8009 4.59%
2020-04-16 0 3.700 3.700 3.720 3.700 3.800 4,563,909 16,968,623 3.7180 1.750 1.750 1.759 1.750 1.797 9,651,745 1.7581 -2.37%
2020-04-15 0 3.790 3.790 3.800 3.790 3.850 3,219,437 12,290,128 3.8175 1.792 1.792 1.797 1.792 1.821 6,808,459 1.8051 -0.52%
2020-04-14 0 3.810 3.810 3.820 3.770 3.950 7,654,287 29,213,134 3.8166 1.802 1.802 1.806 1.783 1.868 16,187,270 1.8047 -2.89%
2020-04-09 0 4.040 4.030 4.040 3.890 4.050 7,466,000 29,666,910 3.9736 1.855 1.851 1.855 1.786 1.860 16,258,733 1.8247 4.66%
2020-04-08 0 3.860 3.860 3.870 3.840 3.960 5,837,213 22,688,318 3.8868 1.773 1.773 1.777 1.763 1.818 12,711,718 1.7848 -2.03%
2020-04-07 0 3.940 3.920 3.940 3.840 3.940 5,919,430 23,107,557 3.9037 1.809 1.800 1.809 1.763 1.809 12,890,762 1.7926 3.14%
2020-04-06 0 3.820 3.820 3.830 3.750 3.840 3,850,095 14,632,245 3.8005 1.754 1.754 1.759 1.722 1.763 8,384,365 1.7452 0.79%
2020-04-03 0 3.790 3.780 3.790 3.720 3.820 2,511,007 9,485,736 3.7777 1.740 1.736 1.740 1.708 1.754 5,468,228 1.7347 0.53%
2020-04-02 0 3.770 3.760 3.770 3.720 3.850 5,306,800 20,072,978 3.7825 1.731 1.727 1.731 1.708 1.768 11,556,636 1.7369 -1.57%
2020-04-01 0 3.830 3.810 3.830 3.720 3.940 8,649,000 33,209,740 3.8397 1.759 1.750 1.759 1.708 1.809 18,834,956 1.7632 0.26%
2020-03-31 0 3.820 3.790 3.820 3.620 3.820 8,977,303 33,414,909 3.7222 1.754 1.740 1.754 1.662 1.754 19,549,903 1.7092 6.11%
2020-03-30 0 3.600 3.590 3.600 3.540 3.650 4,748,653 17,038,102 3.5880 1.653 1.649 1.653 1.626 1.676 10,341,157 1.6476 -2.70%
2020-03-27 0 3.700 3.680 3.700 3.570 3.780 6,654,829 24,419,192 3.6694 1.699 1.690 1.699 1.639 1.736 14,492,243 1.6850 4.52%
2020-03-26 0 3.540 3.530 3.540 3.500 3.620 8,974,000 31,793,900 3.5429 1.626 1.621 1.626 1.607 1.662 19,542,710 1.6269 -1.12%
2020-03-25 0 3.580 3.550 3.580 3.480 3.580 9,725,348 34,372,061 3.5343 1.644 1.630 1.644 1.598 1.644 21,178,923 1.6229 5.60%
2020-03-24 0 3.390 3.380 3.390 3.260 3.400 9,644,039 32,162,329 3.3349 1.557 1.552 1.557 1.497 1.561 21,001,856 1.5314 5.28%
2020-03-23 0 3.220 3.220 3.230 3.200 3.540 18,355,796 60,918,757 3.3188 1.479 1.479 1.483 1.469 1.626 39,973,478 1.5240 -11.54%
2020-03-20 0 3.640 3.630 3.640 3.560 3.670 11,124,815 40,472,288 3.6380 1.671 1.667 1.671 1.635 1.685 24,226,547 1.6706 3.12%
2020-03-19 0 3.530 3.530 3.560 3.500 3.830 14,708,412 52,665,947 3.5807 1.621 1.621 1.635 1.607 1.759 32,030,558 1.6442 -6.86%
2020-03-18 0 3.790 3.790 3.800 3.760 3.950 9,631,000 37,218,700 3.8645 1.740 1.740 1.745 1.727 1.814 20,973,461 1.7746 1.61%
2020-03-17 0 3.730 3.730 3.740 3.700 3.830 14,626,980 54,752,436 3.7432 1.713 1.713 1.717 1.699 1.759 31,853,223 1.7189 -1.84%
2020-03-16 0 3.800 3.800 3.820 3.800 4.050 13,148,267 51,097,699 3.8863 1.745 1.745 1.754 1.745 1.860 28,633,025 1.7846 -6.17%
2020-03-13 0 4.050 4.050 4.060 3.890 4.150 13,768,782 54,653,562 3.9694 1.860 1.860 1.864 1.786 1.906 29,984,322 1.8227 -2.64%
2020-03-12 0 4.160 4.150 4.160 4.150 4.270 9,415,747 39,486,473 4.1937 1.910 1.906 1.910 1.906 1.961 20,504,703 1.9257 -3.26%
2020-03-11 0 4.300 4.290 4.300 4.290 4.410 6,309,409 27,374,127 4.3386 1.975 1.970 1.975 1.970 2.025 13,740,021 1.9923 -2.27%
2020-03-10 0 4.400 4.390 4.400 4.210 4.410 12,759,636 54,836,179 4.2976 2.020 2.016 2.020 1.933 2.025 27,786,702 1.9735 1.85%
2020-03-09 0 4.320 4.280 4.320 4.230 4.550 24,756,484 106,017,057 4.2824 1.984 1.965 1.984 1.942 2.089 53,912,277 1.9665 -6.70%
2020-03-06 0 4.630 4.620 4.630 4.610 4.840 40,013,978 187,638,356 4.6893 2.126 2.122 2.126 2.117 2.223 87,138,573 2.1533 -8.68%
2020-03-05 0 5.070 5.060 5.070 5.000 5.070 3,268,337 16,472,892 5.0401 2.328 2.324 2.328 2.296 2.328 7,117,468 2.3144 1.40%
2020-03-04 0 5.000 5.000 5.010 4.990 5.020 2,750,392 13,765,800 5.0050 2.296 2.296 2.301 2.291 2.305 5,989,538 2.2983 -0.60%
2020-03-03 0 5.030 5.000 5.030 4.960 5.030 4,032,358 20,205,912 5.0109 2.310 2.296 2.310 2.278 2.310 8,781,279 2.3010 1.62%
2020-03-02 0 4.950 4.950 4.960 4.920 5.000 8,829,153 43,789,612 4.9597 2.273 2.273 2.278 2.259 2.296 19,227,276 2.2775 -1.00%
2020-02-28 0 5.000 4.990 5.000 4.980 5.020 7,005,532 34,975,987 4.9926 2.296 2.291 2.296 2.287 2.305 15,255,970 2.2926 -0.40%
2020-02-27 0 5.020 5.020 5.030 5.000 5.040 3,266,555 16,377,190 5.0136 2.305 2.305 2.310 2.296 2.314 7,113,588 2.3022 0.20%
2020-02-26 0 5.010 5.000 5.010 4.980 5.020 4,031,246 20,150,811 4.9987 2.301 2.296 2.301 2.287 2.305 8,778,858 2.2954 0.00%
2020-02-25 0 5.010 5.000 5.020 4.990 5.030 7,644,171 38,248,949 5.0037 2.301 2.296 2.305 2.291 2.310 16,646,737 2.2977 -0.20%
2020-02-24 0 5.020 5.010 5.020 5.010 5.050 5,460,000 27,391,420 5.0167 2.305 2.301 2.305 2.301 2.319 11,890,260 2.3037 -0.59%
2020-02-21 0 5.050 5.050 5.060 5.050 5.080 3,139,429 15,872,613 5.0559 2.319 2.319 2.324 2.319 2.333 6,836,745 2.3217 -0.39%
2020-02-20 0 5.070 5.070 5.090 5.060 5.100 1,978,808 10,040,906 5.0742 2.328 2.328 2.337 2.324 2.342 4,309,257 2.3301 0.00%
2020-02-19 0 5.070 5.070 5.080 5.060 5.100 3,069,268 15,580,748 5.0764 2.328 2.328 2.333 2.324 2.342 6,683,955 2.3311 -0.39%
2020-02-18 0 5.090 5.090 5.100 5.070 5.110 1,634,500 8,312,010 5.0854 2.337 2.337 2.342 2.328 2.347 3,559,456 2.3352 -0.20%
2020-02-17 0 5.100 5.080 5.100 5.070 5.140 2,876,019 14,636,516 5.0892 2.342 2.333 2.342 2.328 2.360 6,263,116 2.3369 0.00%
2020-02-14 0 5.100 5.100 5.110 5.090 5.120 2,130,758 10,869,545 5.1013 2.342 2.342 2.347 2.337 2.351 4,640,159 2.3425 0.00%
2020-02-13 0 5.100 5.100 5.110 5.090 5.140 1,280,518 6,540,878 5.1080 2.342 2.342 2.347 2.337 2.360 2,788,588 2.3456 0.00%
2020-02-12 0 5.100 5.100 5.110 5.070 5.130 1,884,670 9,627,483 5.1083 2.342 2.342 2.347 2.328 2.356 4,104,252 2.3457 -0.20%
2020-02-11 0 5.110 5.090 5.110 5.060 5.110 2,304,542 11,724,999 5.0878 2.347 2.337 2.347 2.324 2.347 5,018,609 2.3363 0.99%
2020-02-10 0 5.060 5.060 5.070 5.050 5.100 2,530,000 12,822,448 5.0682 2.324 2.324 2.328 2.319 2.342 5,509,589 2.3273 -0.98%
2020-02-07 0 5.110 5.110 5.130 5.100 5.170 1,490,671 7,633,597 5.1209 2.347 2.347 2.356 2.342 2.374 3,246,239 2.3515 -0.78%
2020-02-06 0 5.150 5.140 5.150 5.090 5.170 3,368,132 17,300,123 5.1364 2.365 2.360 2.365 2.337 2.374 7,334,792 2.3586 0.98%
2020-02-05 0 5.100 5.090 5.100 5.080 5.120 2,927,000 14,937,685 5.1034 2.342 2.337 2.342 2.333 2.351 6,374,138 2.3435 0.79%
2020-02-04 0 5.060 5.060 5.080 5.020 5.110 3,680,429 18,677,597 5.0748 2.324 2.324 2.333 2.305 2.347 8,014,882 2.3304 0.60%
2020-02-03 0 5.030 5.030 5.040 5.000 5.080 5,322,956 26,760,789 5.0274 2.310 2.310 2.314 2.296 2.333 11,591,819 2.3086 -1.57%
2020-01-31 0 5.110 5.100 5.110 5.100 5.160 2,819,000 14,443,030 5.1235 2.347 2.342 2.347 2.342 2.369 6,138,946 2.3527 0.00%
2020-01-30 0 5.110 5.110 5.120 5.100 5.150 4,101,507 20,971,607 5.1131 2.347 2.347 2.351 2.342 2.365 8,931,865 2.3480 -0.20%
2020-01-29 0 5.120 5.120 5.130 5.110 5.200 7,540,223 38,738,457 5.1376 2.351 2.351 2.356 2.347 2.388 16,420,369 2.3592 -2.85%
2020-01-24 0 5.270 5.260 5.270 5.210 5.300 1,952,431 10,248,087 5.2489 2.420 2.415 2.420 2.392 2.434 4,251,815 2.4103 0.19%
2020-01-23 0 5.260 5.250 5.260 5.240 5.300 3,293,109 17,311,086 5.2568 2.415 2.411 2.415 2.406 2.434 7,171,414 2.4139 -1.13%
2020-01-22 0 5.320 5.300 5.320 5.250 5.320 2,078,235 10,970,449 5.2787 2.443 2.434 2.443 2.411 2.443 4,525,779 2.4240 1.33%
2020-01-21 0 5.250 5.250 5.260 5.250 5.340 2,445,244 12,924,027 5.2854 2.411 2.411 2.415 2.411 2.452 5,325,016 2.4270 -1.69%
2020-01-20 0 5.340 5.320 5.340 5.320 5.350 2,935,302 15,676,661 5.3407 2.452 2.443 2.452 2.443 2.457 6,392,217 2.4525 0.38%
2020-01-17 0 5.320 5.310 5.320 5.270 5.320 2,311,679 12,284,492 5.3141 2.443 2.438 2.443 2.420 2.443 5,034,151 2.4402 0.19%
2020-01-16 0 5.310 5.300 5.310 5.240 5.310 3,552,440 18,793,338 5.2903 2.438 2.434 2.438 2.406 2.438 7,736,160 2.4293 0.38%
2020-01-15 0 5.290 5.280 5.290 5.250 5.300 2,368,601 12,521,057 5.2863 2.429 2.425 2.429 2.411 2.434 5,158,110 2.4275 0.38%
2020-01-14 0 5.270 5.260 5.270 5.250 5.290 1,985,718 10,480,466 5.2779 2.420 2.415 2.420 2.411 2.429 4,324,305 2.4236 -0.19%
2020-01-13 0 5.280 5.280 5.290 5.240 5.290 2,804,606 14,785,821 5.2720 2.425 2.425 2.429 2.406 2.429 6,107,600 2.4209 0.57%
2020-01-10 0 5.250 5.240 5.250 5.240 5.280 1,531,293 8,047,384 5.2553 2.411 2.406 2.411 2.406 2.425 3,334,702 2.4132 0.19%
2020-01-09 0 5.240 5.240 5.250 5.230 5.260 1,047,274 5,492,996 5.2450 2.406 2.406 2.411 2.402 2.415 2,280,652 2.4085 0.38%
2020-01-08 0 5.220 5.220 5.230 5.210 5.260 1,905,461 9,959,026 5.2266 2.397 2.397 2.402 2.392 2.415 4,149,529 2.4000 -0.76%
2020-01-07 0 5.260 5.250 5.260 5.250 5.290 1,266,973 6,669,717 5.2643 2.415 2.411 2.415 2.411 2.429 2,759,091 2.4174 0.00%
2020-01-06 0 5.260 5.250 5.260 5.240 5.280 1,824,959 9,584,269 5.2518 2.415 2.411 2.415 2.406 2.425 3,974,219 2.4116 -0.57%
2020-01-03 0 5.290 5.270 5.290 5.260 5.300 1,798,562 9,485,996 5.2742 2.429 2.420 2.429 2.415 2.434 3,916,734 2.4219 -0.19%
2020-01-02 0 5.300 5.290 5.300 5.270 5.300 1,503,000 7,942,470 5.2844 2.434 2.429 2.434 2.420 2.434 3,273,088 2.4266 0.38%
2019-12-31 0 5.280 5.280 5.290 5.260 5.290 1,098,725 5,795,201 5.2745 2.425 2.425 2.429 2.415 2.429 2,392,697 2.4220 0.00%
2019-12-30 0 5.280 5.280 5.290 5.280 5.300 682,725 3,611,504 5.2898 2.425 2.425 2.429 2.425 2.434 1,486,772 2.4291 -0.38%
2019-12-27 0 5.300 5.290 5.300 5.270 5.300 1,577,359 8,349,546 5.2934 2.434 2.429 2.434 2.420 2.434 3,435,020 2.4307 0.38%
2019-12-24 0 5.280 5.280 5.290 5.270 5.300 409,000 2,162,670 5.2877 2.425 2.425 2.429 2.420 2.434 890,681 2.4281 -0.19%
2019-12-23 0 5.290 5.280 5.290 5.270 5.310 1,020,591 5,396,834 5.2879 2.429 2.425 2.429 2.420 2.438 2,222,544 2.4282 0.38%
2019-12-20 0 5.270 5.270 5.280 5.250 5.300 1,327,000 7,001,630 5.2763 2.420 2.420 2.425 2.411 2.434 2,889,812 2.4229 -0.38%
2019-12-19 0 5.290 5.280 5.290 5.260 5.300 1,405,231 7,416,766 5.2780 2.429 2.425 2.429 2.415 2.434 3,060,176 2.4236 0.00%
2019-12-18 0 5.290 5.280 5.290 5.240 5.290 1,868,673 9,842,459 5.2671 2.429 2.425 2.429 2.406 2.429 4,069,415 2.4186 0.57%
2019-12-17 0 5.260 5.240 5.260 5.230 5.270 2,365,779 12,410,270 5.2457 2.415 2.406 2.415 2.402 2.420 5,151,965 2.4088 0.19%
2019-12-16 0 5.250 5.250 5.270 5.230 5.290 3,773,616 19,892,823 5.2716 2.411 2.411 2.420 2.402 2.429 8,217,816 2.4207 0.19%
2019-12-13 0 5.240 5.240 5.250 5.160 5.250 5,465,990 28,558,926 5.2248 2.406 2.406 2.411 2.369 2.411 11,903,305 2.3992 0.19%
2019-12-12 0 5.230 5.220 5.230 5.180 5.230 3,196,505 16,655,345 5.2105 2.402 2.397 2.402 2.379 2.402 6,961,040 2.3927 0.38%
2019-12-11 0 5.210 5.200 5.210 5.180 5.220 3,661,104 19,058,356 5.2056 2.392 2.388 2.392 2.379 2.397 7,972,798 2.3904 0.39%
2019-12-10 0 5.190 5.190 5.200 5.160 5.200 1,335,730 6,924,955 5.1844 2.383 2.383 2.388 2.369 2.388 2,908,824 2.3807 0.39%
2019-12-09 0 5.170 5.170 5.180 5.150 5.190 821,977 4,252,135 5.1731 2.374 2.374 2.379 2.365 2.383 1,790,022 2.3755 -0.19%
2019-12-06 0 5.180 5.170 5.180 5.140 5.180 1,058,241 5,468,844 5.1679 2.379 2.374 2.379 2.360 2.379 2,304,535 2.3731 0.19%
2019-12-05 0 5.170 5.160 5.170 5.120 5.180 1,003,525 5,167,258 5.1491 2.374 2.369 2.374 2.351 2.379 2,185,380 2.3645 0.58%
2019-12-04 0 5.140 5.130 5.140 5.110 5.140 1,999,000 10,247,354 5.1262 2.360 2.356 2.360 2.347 2.360 4,353,229 2.3540 0.19%
2019-12-03 0 5.130 5.120 5.130 5.110 5.170 3,431,505 17,603,029 5.1298 2.356 2.351 2.356 2.347 2.374 7,472,800 2.3556 -0.58%
2019-12-02 0 5.160 5.150 5.160 5.130 5.190 2,711,000 13,988,070 5.1597 2.369 2.365 2.369 2.356 2.383 5,903,754 2.3694 -0.39%
2019-11-29 0 5.180 5.160 5.180 5.130 5.190 3,698,573 19,061,367 5.1537 2.379 2.369 2.379 2.356 2.383 8,054,395 2.3666 -0.19%
2019-11-28 0 5.190 5.180 5.190 5.170 5.220 3,184,383 16,508,370 5.1842 2.383 2.379 2.383 2.374 2.397 6,934,641 2.3806 -0.19%
2019-11-27 0 5.200 5.180 5.200 5.180 5.270 2,305,000 11,960,151 5.1888 2.388 2.379 2.388 2.379 2.420 5,019,606 2.3827 0.78%
2019-11-26 0 5.160 5.150 5.160 5.130 5.190 4,014,497 20,681,216 5.1516 2.369 2.365 2.369 2.356 2.383 8,742,383 2.3656 -0.19%
2019-11-25 0 5.170 5.170 5.180 5.150 5.190 2,153,343 11,120,279 5.1642 2.374 2.374 2.379 2.365 2.383 4,689,342 2.3714 0.00%
2019-11-22 0 5.170 5.150 5.170 5.130 5.170 2,680,000 13,771,250 5.1385 2.374 2.365 2.374 2.356 2.374 5,836,245 2.3596 0.78%
2019-11-21 0 5.130 5.130 5.170 5.130 5.190 3,352,000 17,237,520 5.1425 2.356 2.356 2.374 2.356 2.383 7,299,662 2.3614 -0.97%
2019-11-20 0 5.180 5.160 5.180 5.160 5.240 4,211,050 21,787,905 5.1740 2.379 2.369 2.379 2.369 2.406 9,170,418 2.3759 -0.77%
2019-11-19 0 5.220 5.220 5.230 5.210 5.260 1,360,020 7,102,223 5.2221 2.397 2.397 2.402 2.392 2.415 2,961,720 2.3980 -0.19%
2019-11-18 0 5.230 5.210 5.230 5.210 5.300 1,191,000 6,226,010 5.2275 2.402 2.392 2.402 2.392 2.434 2,593,645 2.4005 0.19%
2019-11-15 0 5.220 5.210 5.220 5.200 5.240 1,599,000 8,357,050 5.2264 2.397 2.392 2.397 2.388 2.406 3,482,148 2.4000 0.97%
2019-11-14 0 5.170 5.160 5.170 5.160 5.240 1,557,987 8,072,627 5.1814 2.374 2.369 2.374 2.369 2.406 3,392,833 2.3793 -0.19%
2019-11-13 0 5.180 5.180 5.200 5.180 5.240 2,210,000 11,486,290 5.1974 2.379 2.379 2.388 2.379 2.406 4,812,724 2.3867 -1.15%
2019-11-12 0 5.240 5.240 5.250 5.220 5.300 1,456,691 7,664,298 5.2614 2.406 2.406 2.411 2.397 2.434 3,172,241 2.4161 -0.19%
2019-11-11 0 5.250 5.250 5.260 5.230 5.310 1,898,747 9,973,304 5.2526 2.411 2.411 2.415 2.402 2.438 4,134,908 2.4120 -0.94%
2019-11-08 0 5.300 5.300 5.310 5.260 5.310 2,759,065 14,609,490 5.2951 2.434 2.434 2.438 2.415 2.438 6,008,425 2.4315 0.57%
2019-11-07 0 5.270 5.270 5.280 5.250 5.280 1,278,871 6,733,100 5.2649 2.420 2.420 2.425 2.411 2.425 2,785,002 2.4176 0.19%
2019-11-06 0 5.260 5.260 5.270 5.260 5.300 1,990,890 10,511,819 5.2800 2.415 2.415 2.420 2.415 2.434 4,335,568 2.4246 -0.19%
2019-11-05 0 5.270 5.260 5.270 5.220 5.270 1,714,188 9,003,452 5.2523 2.420 2.415 2.420 2.397 2.420 3,732,993 2.4119 0.19%
2019-11-04 0 5.260 5.250 5.260 5.210 5.260 2,947,116 15,456,903 5.2448 2.415 2.411 2.415 2.392 2.415 6,417,944 2.4084 0.77%
2019-11-01 0 5.220 5.210 5.220 5.200 5.230 1,310,958 6,839,116 5.2169 2.397 2.392 2.397 2.388 2.402 2,854,878 2.3956 0.19%
2019-10-31 0 5.210 5.210 5.220 5.170 5.240 3,072,000 16,009,540 5.2114 2.392 2.392 2.397 2.374 2.406 6,689,905 2.3931 0.58%
2019-10-30 0 5.180 5.180 5.190 5.160 5.210 1,205,025 6,244,342 5.1819 2.379 2.379 2.383 2.369 2.392 2,624,187 2.3795 0.19%
2019-10-29 0 5.170 5.170 5.180 5.160 5.210 2,571,070 13,292,566 5.1701 2.374 2.374 2.379 2.369 2.392 5,599,028 2.3741 -0.58%
2019-10-28 0 5.200 5.190 5.200 5.190 5.220 1,314,748 6,842,570 5.2045 2.388 2.383 2.388 2.383 2.397 2,863,131 2.3899 0.00%
2019-10-25 0 5.200 5.200 5.210 5.190 5.210 995,000 5,172,410 5.1984 2.388 2.388 2.392 2.383 2.392 2,166,815 2.3871 0.19%
2019-10-24 0 5.190 5.190 5.200 5.160 5.200 893,303 4,635,541 5.1892 2.383 2.383 2.388 2.369 2.388 1,945,349 2.3829 0.58%
2019-10-23 0 5.160 5.160 5.170 5.160 5.210 1,659,240 8,597,630 5.1817 2.369 2.369 2.374 2.369 2.392 3,613,332 2.3794 -0.77%
2019-10-22 0 5.200 5.190 5.200 5.190 5.200 1,095,000 5,690,140 5.1965 2.388 2.383 2.388 2.383 2.388 2,384,585 2.3862 0.00%
2019-10-21 0 5.200 5.190 5.200 5.180 5.200 2,404,292 12,485,161 5.1929 2.388 2.383 2.388 2.379 2.388 5,235,835 2.3846 0.78%
2019-10-18 0 5.160 5.150 5.160 5.130 5.190 2,173,966 11,221,334 5.1617 2.369 2.365 2.369 2.356 2.383 4,734,253 2.3702 0.00%
2019-10-17 0 5.160 5.160 5.170 5.140 5.180 1,329,825 6,861,587 5.1598 2.369 2.369 2.374 2.360 2.379 2,895,964 2.3694 0.19%
2019-10-16 0 5.150 5.150 5.170 5.130 5.170 1,670,500 8,605,130 5.1512 2.365 2.365 2.374 2.356 2.374 3,637,853 2.3654 0.59%
2019-10-15 0 5.120 5.120 5.140 5.110 5.160 1,790,787 9,184,425 5.1287 2.351 2.351 2.360 2.347 2.369 3,899,803 2.3551 -1.16%
2019-10-14 0 5.180 5.150 5.180 5.110 5.180 3,381,757 17,434,228 5.1554 2.379 2.365 2.379 2.347 2.379 7,364,463 2.3673 1.57%
2019-10-11 0 5.100 5.100 5.110 5.040 5.130 2,525,599 12,878,764 5.0993 2.342 2.342 2.347 2.314 2.356 5,500,005 2.3416 1.19%
2019-10-10 0 5.040 5.040 5.050 5.020 5.070 1,656,000 8,358,862 5.0476 2.314 2.314 2.319 2.305 2.328 3,606,277 2.3179 -0.59%
2019-10-09 0 5.070 5.070 5.080 5.010 5.080 3,575,038 18,060,310 5.0518 2.328 2.328 2.333 2.301 2.333 7,785,372 2.3198 1.20%
2019-10-08 0 5.010 5.010 5.020 5.000 5.040 4,600,487 23,066,811 5.0140 2.301 2.301 2.305 2.296 2.314 10,018,496 2.3024 -0.60%
2019-10-04 0 5.040 5.040 5.050 5.020 5.100 2,683,219 13,539,265 5.0459 2.314 2.314 2.319 2.305 2.342 5,843,255 2.3171 -0.98%
2019-10-03 0 5.090 5.080 5.090 5.030 5.100 2,199,500 11,139,900 5.0647 2.337 2.333 2.337 2.310 2.342 4,789,858 2.3257 1.19%
2019-10-02 0 5.030 5.020 5.030 5.010 5.040 2,034,000 10,216,677 5.0229 2.310 2.305 2.310 2.301 2.314 4,429,449 2.3065 0.20%
2019-09-30 0 5.020 5.010 5.020 5.020 5.090 2,078,121 10,468,098 5.0373 2.305 2.301 2.305 2.305 2.337 4,525,531 2.3131 0.00%
2019-09-27 0 5.020 5.020 5.030 5.020 5.080 4,784,965 24,094,540 5.0355 2.305 2.305 2.310 2.305 2.333 10,420,234 2.3123 -1.18%
2019-09-26 0 5.080 5.080 5.090 5.080 5.130 2,975,500 15,150,090 5.0916 2.333 2.333 2.337 2.333 2.356 6,479,756 2.3381 -0.59%
2019-09-25 0 5.110 5.110 5.120 5.110 5.130 2,086,242 10,677,262 5.1179 2.347 2.347 2.351 2.347 2.356 4,543,216 2.3502 -0.39%
2019-09-24 0 5.130 5.130 5.140 5.120 5.140 1,837,000 9,423,282 5.1297 2.356 2.356 2.360 2.351 2.360 4,000,441 2.3556 0.00%
2019-09-23 0 5.130 5.130 5.140 5.130 5.200 2,108,125 10,844,060 5.1439 2.356 2.356 2.360 2.356 2.388 4,590,871 2.3621 -0.77%
2019-09-20 0 5.170 5.170 5.180 5.140 5.180 3,745,500 19,322,592 5.1589 2.374 2.374 2.379 2.360 2.379 8,156,588 2.3690 0.39%
2019-09-19 0 5.150 5.150 5.180 5.140 5.190 1,131,000 5,834,321 5.1586 2.365 2.365 2.379 2.360 2.383 2,462,982 2.3688 -0.77%
2019-09-18 0 5.190 5.180 5.190 5.150 5.190 1,290,757 6,687,381 5.1810 2.383 2.379 2.383 2.365 2.383 2,810,886 2.3791 0.78%
2019-09-17 0 5.150 5.150 5.160 5.150 5.190 1,962,075 10,132,206 5.1640 2.365 2.365 2.369 2.365 2.383 4,272,817 2.3713 -0.58%
2019-09-16 0 5.180 5.160 5.180 5.160 5.210 1,898,932 9,825,845 5.1744 2.379 2.369 2.379 2.369 2.392 4,135,311 2.3761 0.19%
2019-09-13 0 5.170 5.160 5.170 5.140 5.190 1,749,765 9,059,435 5.1775 2.374 2.369 2.374 2.360 2.383 3,810,469 2.3775 0.58%
2019-09-12 0 5.140 5.140 5.150 5.140 5.190 3,391,381 17,501,824 5.1607 2.360 2.360 2.365 2.360 2.383 7,385,422 2.3698 -0.58%
2019-09-11 0 5.170 5.160 5.170 5.110 5.180 5,295,879 27,263,275 5.1480 2.374 2.369 2.374 2.347 2.379 11,532,853 2.3640 0.66%
2019-09-10 0 5.290 5.290 5.300 5.280 5.320 4,637,003 24,552,757 5.2950 2.358 2.358 2.363 2.354 2.372 10,400,800 2.3607 0.00%
2019-09-09 0 5.290 5.290 5.300 5.280 5.320 2,588,219 13,697,885 5.2924 2.358 2.358 2.363 2.354 2.372 5,805,376 2.3595 0.00%
2019-09-06 0 5.290 5.290 5.300 5.250 5.310 3,153,398 16,688,623 5.2923 2.358 2.358 2.363 2.341 2.367 7,073,073 2.3595 1.15%
2019-09-05 0 5.230 5.230 5.250 5.210 5.270 2,931,503 15,360,970 5.2400 2.332 2.332 2.341 2.323 2.350 6,575,363 2.3361 -0.76%
2019-09-04 0 5.270 5.260 5.270 5.160 5.290 3,555,204 18,666,149 5.2504 2.350 2.345 2.350 2.300 2.358 7,974,324 2.3408 1.93%
2019-09-03 0 5.170 5.160 5.170 5.140 5.230 2,228,000 11,524,670 5.1727 2.305 2.300 2.305 2.292 2.332 4,997,405 2.3061 0.39%
2019-09-02 0 5.150 5.150 5.160 5.120 5.160 2,091,075 10,740,030 5.1361 2.296 2.296 2.300 2.283 2.300 4,690,282 2.2898 -0.19%
2019-08-30 0 5.160 5.140 5.160 5.130 5.200 3,584,000 18,470,500 5.1536 2.300 2.292 2.300 2.287 2.318 8,038,914 2.2976 -0.39%
2019-08-29 0 5.180 5.160 5.180 5.140 5.180 2,035,742 10,504,011 5.1598 2.309 2.300 2.309 2.292 2.309 4,566,170 2.3004 0.58%
2019-08-28 0 5.150 5.150 5.160 5.120 5.170 1,900,813 9,786,236 5.1484 2.296 2.296 2.300 2.283 2.305 4,263,524 2.2953 0.19%
2019-08-27 0 5.140 5.140 5.150 5.140 5.200 2,867,000 14,781,100 5.1556 2.292 2.292 2.296 2.292 2.318 6,430,682 2.2985 -0.77%
2019-08-26 0 5.180 5.170 5.180 5.090 5.210 4,507,497 23,179,679 5.1425 2.309 2.305 2.309 2.269 2.323 10,110,318 2.2927 -1.15%
2019-08-23 0 5.240 5.240 5.250 5.210 5.260 1,587,232 8,311,606 5.2365 2.336 2.336 2.341 2.323 2.345 3,560,162 2.3346 0.00%
2019-08-22 0 5.240 5.240 5.250 5.230 5.310 1,908,000 10,011,575 5.2472 2.336 2.336 2.341 2.332 2.367 4,279,645 2.3393 -1.32%
2019-08-21 0 5.310 5.290 5.310 5.260 5.310 1,001,000 5,298,510 5.2932 2.367 2.358 2.367 2.345 2.367 2,245,243 2.3599 0.95%
2019-08-20 0 5.260 5.260 5.270 5.260 5.340 1,345,000 7,111,010 5.2870 2.345 2.345 2.350 2.345 2.381 3,016,836 2.3571 -1.13%
2019-08-19 0 5.320 5.300 5.320 5.250 5.360 3,161,499 16,817,397 5.3194 2.372 2.363 2.372 2.341 2.390 7,091,244 2.3716 1.53%
2019-08-16 0 5.240 5.240 5.250 5.150 5.280 3,807,203 19,923,395 5.2331 2.336 2.336 2.341 2.296 2.354 8,539,558 2.3331 1.55%
2019-08-15 0 5.160 5.160 5.170 5.050 5.180 4,825,034 24,691,271 5.1173 2.300 2.300 2.305 2.251 2.309 10,822,554 2.2815 0.58%
2019-08-14 0 5.130 5.130 5.140 5.100 5.150 3,781,002 19,368,620 5.1226 2.287 2.287 2.292 2.274 2.296 8,480,789 2.2838 0.59%
2019-08-13 0 5.100 5.100 5.110 5.100 5.210 8,174,231 41,922,258 5.1286 2.274 2.274 2.278 2.274 2.323 18,334,804 2.2865 -2.11%
2019-08-12 0 5.210 5.200 5.210 5.200 5.260 2,135,000 11,129,340 5.2128 2.323 2.318 2.323 2.318 2.345 4,788,806 2.3240 -0.38%
2019-08-09 0 5.230 5.220 5.230 5.230 5.280 1,868,878 9,815,580 5.2521 2.332 2.327 2.332 2.332 2.354 4,191,894 2.3416 -0.76%
2019-08-08 0 5.270 5.260 5.270 5.210 5.280 3,696,000 19,417,390 5.2536 2.350 2.345 2.350 2.323 2.354 8,290,130 2.3422 0.96%
2019-08-07 0 5.220 5.220 5.230 5.170 5.240 3,586,586 18,718,380 5.2190 2.327 2.327 2.332 2.305 2.336 8,044,714 2.3268 0.97%
2019-08-06 0 5.170 5.170 5.180 5.120 5.210 9,464,993 48,736,929 5.1492 2.305 2.305 2.309 2.283 2.323 21,229,984 2.2957 -1.34%
2019-08-05 0 5.240 5.240 5.250 5.210 5.290 7,927,870 41,519,531 5.2372 2.336 2.336 2.341 2.323 2.358 17,782,216 2.3349 -1.50%
2019-08-02 0 5.320 5.310 5.320 5.260 5.340 4,779,025 25,373,641 5.3094 2.372 2.367 2.372 2.345 2.381 10,719,355 2.3671 -0.93%
2019-08-01 0 5.370 5.360 5.370 5.330 5.400 5,789,000 31,005,750 5.3560 2.394 2.390 2.394 2.376 2.407 12,984,730 2.3879 -0.74%
2019-07-31 0 5.410 5.390 5.410 5.350 5.450 2,642,000 14,281,050 5.4054 2.412 2.403 2.412 2.385 2.430 5,926,007 2.4099 0.19%
2019-07-30 0 5.400 5.390 5.400 5.370 5.450 3,448,050 18,672,138 5.4153 2.407 2.403 2.407 2.394 2.430 7,733,978 2.4143 -0.18%
2019-07-29 0 5.410 5.410 5.420 5.350 5.480 4,550,755 24,573,344 5.3998 2.412 2.412 2.416 2.385 2.443 10,207,346 2.4074 -0.55%
2019-07-26 0 5.440 5.440 5.460 5.440 5.490 1,969,200 10,746,285 5.4572 2.425 2.425 2.434 2.425 2.448 4,416,917 2.4330 -0.18%
2019-07-25 0 5.450 5.450 5.470 5.420 5.490 2,485,000 13,571,755 5.4615 2.430 2.430 2.439 2.416 2.448 5,573,856 2.4349 -0.18%
2019-07-24 0 5.460 5.450 5.470 5.450 5.500 1,690,302 9,258,518 5.4774 2.434 2.430 2.439 2.430 2.452 3,791,348 2.4420 -0.18%
2019-07-23 0 5.470 5.470 5.480 5.430 5.480 1,916,075 10,434,330 5.4457 2.439 2.439 2.443 2.421 2.443 4,297,757 2.4279 0.37%
2019-07-22 0 5.450 5.440 5.460 5.430 5.500 2,014,395 11,010,747 5.4660 2.430 2.425 2.434 2.421 2.452 4,518,289 2.4369 -0.55%
2019-07-19 0 5.480 5.480 5.490 5.470 5.490 898,746 4,924,554 5.4794 2.443 2.443 2.448 2.439 2.448 2,015,888 2.4429 -0.18%
2019-07-18 0 5.490 5.470 5.490 5.440 5.500 1,958,010 10,699,764 5.4646 2.448 2.439 2.448 2.425 2.452 4,391,817 2.4363 0.37%
2019-07-17 0 5.470 5.460 5.470 5.430 5.480 958,000 5,238,200 5.4678 2.439 2.434 2.439 2.421 2.443 2,148,794 2.4377 0.18%
2019-07-16 0 5.460 5.430 5.460 5.430 5.500 2,892,000 15,781,375 5.4569 2.434 2.421 2.434 2.421 2.452 6,486,757 2.4329 -0.55%
2019-07-15 0 5.490 5.480 5.490 5.460 5.500 1,337,897 7,337,581 5.4844 2.448 2.443 2.448 2.434 2.452 3,000,904 2.4451 -0.54%
2019-07-12 0 5.520 5.500 5.520 5.480 5.530 1,435,090 7,897,661 5.5033 2.461 2.452 2.461 2.443 2.465 3,218,908 2.4535 0.55%
2019-07-11 0 5.490 5.490 5.510 5.480 5.520 1,857,669 10,217,789 5.5003 2.448 2.448 2.457 2.443 2.461 4,166,752 2.4522 0.55%
2019-07-10 0 5.460 5.460 5.470 5.450 5.510 2,793,005 15,317,187 5.4841 2.434 2.434 2.439 2.430 2.457 6,264,712 2.4450 0.00%
2019-07-09 0 5.460 5.460 5.470 5.460 5.550 1,589,000 8,708,195 5.4803 2.434 2.434 2.439 2.434 2.474 3,564,128 2.4433 -0.55%
2019-07-08 0 5.490 5.490 5.500 5.460 5.520 2,040,771 11,203,854 5.4900 2.448 2.448 2.452 2.434 2.461 4,577,450 2.4476 -0.54%
2019-07-05 0 5.520 5.500 5.520 5.460 5.530 3,646,764 20,056,461 5.4998 2.461 2.452 2.461 2.434 2.465 8,179,693 2.4520 1.28%
2019-07-04 0 5.450 5.450 5.460 5.400 5.460 2,872,315 15,635,217 5.4434 2.430 2.430 2.434 2.407 2.434 6,442,604 2.4268 0.93%
2019-07-03 0 5.400 5.400 5.410 5.380 5.420 2,245,000 12,126,030 5.4013 2.407 2.407 2.412 2.399 2.416 5,035,536 2.4081 0.00%
2019-07-02 0 5.400 5.390 5.400 5.340 5.430 3,400,842 18,334,531 5.3912 2.407 2.403 2.407 2.381 2.421 7,628,090 2.4036 1.12%
2019-06-28 0 5.340 5.340 5.360 5.340 5.400 2,261,025 12,124,445 5.3624 2.381 2.381 2.390 2.381 2.407 5,071,480 2.3907 -1.11%
2019-06-27 0 5.400 5.380 5.400 5.370 5.420 2,519,245 13,571,477 5.3871 2.407 2.399 2.407 2.394 2.416 5,650,668 2.4017 -0.18%
2019-06-26 0 5.410 5.400 5.410 5.380 5.410 1,852,882 9,993,060 5.3933 2.412 2.407 2.412 2.399 2.412 4,156,015 2.4045 0.00%
2019-06-25 0 5.410 5.400 5.410 5.350 5.410 4,453,822 24,035,744 5.3967 2.412 2.407 2.412 2.385 2.412 9,989,925 2.4060 0.93%
2019-06-24 0 5.360 5.360 5.370 5.340 5.400 2,565,000 13,760,900 5.3649 2.390 2.390 2.394 2.381 2.407 5,753,296 2.3918 0.00%
2019-06-21 0 5.360 5.350 5.360 5.340 5.380 1,577,000 8,450,305 5.3585 2.390 2.385 2.390 2.381 2.399 3,537,212 2.3890 0.00%
2019-06-20 0 5.360 5.350 5.360 5.350 5.400 2,253,580 12,105,440 5.3716 2.390 2.385 2.390 2.385 2.407 5,054,781 2.3948 -0.37%
2019-06-19 0 5.380 5.380 5.390 5.350 5.390 1,533,500 8,242,235 5.3748 2.399 2.399 2.403 2.385 2.403 3,439,641 2.3962 0.56%
2019-06-18 0 5.350 5.350 5.360 5.310 5.380 2,374,028 12,688,498 5.3447 2.385 2.385 2.390 2.367 2.399 5,324,946 2.3828 0.38%
2019-06-17 0 5.330 5.320 5.330 5.310 5.350 1,364,001 7,274,505 5.3332 2.376 2.372 2.376 2.367 2.385 3,059,455 2.3777 0.38%
2019-06-14 0 5.310 5.310 5.340 5.290 5.340 1,814,684 9,647,321 5.3163 2.367 2.367 2.381 2.358 2.381 4,070,337 2.3702 -0.19%
2019-06-13 0 5.320 5.310 5.320 5.290 5.370 1,990,129 10,585,884 5.3192 2.372 2.367 2.372 2.358 2.394 4,463,860 2.3715 0.19%
2019-06-12 0 5.310 5.310 5.330 5.300 5.370 2,825,000 15,044,620 5.3255 2.367 2.367 2.376 2.363 2.394 6,336,476 2.3743 -1.30%
2019-06-11 0 5.380 5.370 5.380 5.350 5.400 2,701,027 14,533,722 5.3808 2.399 2.394 2.399 2.385 2.407 6,058,405 2.3989 0.00%
2019-06-10 0 5.380 5.360 5.380 5.320 5.380 3,594,334 19,244,397 5.3541 2.399 2.390 2.399 2.372 2.399 8,062,093 2.3870 0.94%
2019-06-06 0 5.330 5.320 5.330 5.250 5.330 3,990,256 21,203,714 5.3139 2.376 2.372 2.376 2.341 2.376 8,950,146 2.3691 0.76%
2019-06-05 0 5.290 5.280 5.290 5.260 5.290 2,455,000 12,963,795 5.2806 2.358 2.354 2.358 2.345 2.358 5,506,566 2.3542 0.76%
2019-06-04 0 5.250 5.230 5.250 5.210 5.250 2,537,993 13,281,993 5.2333 2.341 2.332 2.341 2.323 2.341 5,692,720 2.3332 0.19%
2019-06-03 0 5.240 5.230 5.240 5.200 5.240 3,220,000 16,798,740 5.2170 2.336 2.332 2.336 2.318 2.336 7,222,462 2.3259 0.00%
2019-05-31 0 5.240 5.230 5.240 5.220 5.260 1,724,384 9,031,522 5.2375 2.336 2.332 2.336 2.327 2.345 3,867,794 2.3351 0.38%
2019-05-30 0 5.220 5.220 5.230 5.210 5.280 2,381,025 12,483,480 5.2429 2.327 2.327 2.332 2.323 2.354 5,340,640 2.3375 -0.76%
2019-05-29 0 5.260 5.260 5.270 5.230 5.280 1,622,643 8,536,215 5.2607 2.345 2.345 2.350 2.332 2.354 3,639,589 2.3454 0.57%
2019-05-28 0 5.230 5.230 5.240 5.230 5.300 5,423,722 28,520,858 5.2585 2.332 2.332 2.336 2.332 2.363 12,165,411 2.3444 -0.95%
2019-05-27 0 5.280 5.280 5.290 5.240 5.290 1,359,000 7,158,780 5.2677 2.354 2.354 2.358 2.336 2.358 3,048,238 2.3485 -0.38%
2019-05-24 0 5.300 5.300 5.310 5.270 5.320 2,275,000 12,063,900 5.3028 2.363 2.363 2.367 2.350 2.372 5,102,826 2.3642 0.57%
2019-05-23 0 5.270 5.270 5.280 5.260 5.310 2,175,224 11,478,956 5.2771 2.350 2.350 2.354 2.345 2.367 4,879,029 2.3527 -0.57%
2019-05-22 0 5.300 5.300 5.320 5.290 5.320 1,730,000 9,189,810 5.3120 2.363 2.363 2.372 2.358 2.372 3,880,391 2.3683 0.00%
2019-05-21 0 5.300 5.290 5.300 5.260 5.320 3,352,297 17,754,388 5.2962 2.363 2.358 2.363 2.345 2.372 7,519,204 2.3612 0.00%
2019-05-20 0 5.300 5.280 5.300 5.230 5.310 4,052,000 21,388,530 5.2785 2.363 2.354 2.363 2.332 2.367 9,088,638 2.3533 0.38%
2019-05-17 0 5.280 5.250 5.280 5.250 5.330 2,513,000 13,279,260 5.2842 2.354 2.341 2.354 2.341 2.376 5,636,660 2.3559 -0.75%
2019-05-16 0 5.320 5.310 5.320 5.200 5.330 5,726,622 30,286,283 5.2887 2.372 2.367 2.372 2.318 2.376 12,844,816 2.3579 1.72%
2019-05-15 0 5.230 5.210 5.230 5.190 5.240 3,832,000 19,972,640 5.2121 2.332 2.323 2.332 2.314 2.336 8,595,178 2.3237 0.58%
2019-05-14 0 5.200 5.190 5.200 5.150 5.210 8,678,522 44,966,139 5.1813 2.318 2.314 2.318 2.296 2.323 19,465,929 2.3100 -0.19%
2019-05-10 0 5.210 5.210 5.220 5.200 5.250 4,462,020 23,281,393 5.2177 2.323 2.323 2.327 2.318 2.341 10,008,313 2.3262 0.19%
2019-05-09 0 5.200 5.200 5.210 5.190 5.270 6,283,000 32,724,420 5.2084 2.318 2.318 2.323 2.314 2.350 14,092,772 2.3221 -1.14%
2019-05-08 0 5.260 5.260 5.270 5.240 5.280 7,466,021 39,252,417 5.2575 2.345 2.345 2.350 2.336 2.354 16,746,289 2.3439 -0.75%
2019-05-07 0 5.300 5.300 5.310 5.270 5.320 3,885,000 20,582,380 5.2979 2.363 2.363 2.367 2.350 2.372 8,714,057 2.3620 0.00%
2019-05-06 0 5.300 5.290 5.300 5.260 5.360 6,866,569 36,267,760 5.2818 2.363 2.358 2.363 2.345 2.390 15,401,718 2.3548 -1.67%
2019-05-03 0 5.390 5.380 5.390 5.340 5.400 4,505,000 24,227,300 5.3779 2.403 2.399 2.403 2.381 2.407 10,104,717 2.3976 0.75%
2019-05-02 0 5.350 5.340 5.350 5.300 5.360 4,589,235 24,459,775 5.3298 2.385 2.381 2.385 2.363 2.390 10,293,656 2.3762 0.94%
2019-04-30 0 5.300 5.290 5.300 5.260 5.300 2,229,125 11,791,845 5.2899 2.363 2.358 2.363 2.345 2.363 4,999,928 2.3584 0.38%
2019-04-29 0 5.280 5.280 5.290 5.260 5.300 2,586,075 13,668,202 5.2853 2.354 2.354 2.358 2.345 2.363 5,800,568 2.3564 0.00%
2019-04-26 0 5.280 5.280 5.290 5.250 5.290 3,113,161 16,411,958 5.2718 2.354 2.354 2.358 2.341 2.358 6,982,822 2.3503 0.38%
2019-04-25 0 5.260 5.250 5.260 5.240 5.290 4,194,406 22,090,331 5.2666 2.345 2.341 2.345 2.336 2.358 9,408,055 2.3480 0.00%
2019-04-24 0 5.260 5.250 5.260 5.230 5.280 2,330,735 12,242,862 5.2528 2.345 2.341 2.345 2.332 2.354 5,227,840 2.3419 0.38%
2019-04-23 0 5.240 5.230 5.240 5.220 5.300 7,633,000 40,063,005 5.2487 2.336 2.332 2.336 2.327 2.363 17,120,823 2.3400 0.00%
2019-04-18 0 5.240 5.240 5.250 5.230 5.310 12,036,000 63,268,655 5.2566 2.336 2.336 2.341 2.332 2.367 26,996,754 2.3436 -0.95%
2019-04-17 0 5.290 5.290 5.300 5.290 5.330 4,266,075 22,647,884 5.3088 2.358 2.358 2.363 2.358 2.376 9,568,808 2.3668 -0.19%
2019-04-16 0 5.300 5.290 5.300 5.290 5.330 7,077,125 37,561,296 5.3074 2.363 2.358 2.363 2.358 2.376 15,873,995 2.3662 -0.56%
2019-04-15 0 5.330 5.320 5.330 5.280 5.370 6,316,600 33,696,496 5.3346 2.376 2.372 2.376 2.354 2.394 14,168,137 2.3783 0.95%
2019-04-12 0 5.280 5.280 5.290 5.260 5.330 10,741,704 56,798,519 5.2877 2.354 2.354 2.358 2.345 2.376 24,093,647 2.3574 -0.94%
2019-04-11 0 5.330 5.320 5.330 5.310 5.380 7,107,000 37,959,730 5.3412 2.376 2.372 2.376 2.367 2.399 15,941,005 2.3813 -0.19%
2019-04-10 0 5.340 5.340 5.350 5.320 5.390 11,360,375 60,786,381 5.3507 2.381 2.381 2.385 2.372 2.403 25,481,327 2.3855 -0.76%
2019-04-09 0 5.540 5.530 5.540 5.520 5.580 14,850,900 82,174,687 5.5333 2.399 2.395 2.399 2.390 2.416 34,294,213 2.3962 -0.72%
2019-04-08 0 5.580 5.560 5.580 5.550 5.620 16,721,045 93,388,072 5.5851 2.416 2.408 2.416 2.403 2.434 38,612,817 2.4186 -0.18%
2019-04-04 0 5.590 5.580 5.590 5.570 5.600 7,008,250 39,176,372 5.5900 2.421 2.416 2.421 2.412 2.425 16,183,694 2.4207 -0.18%
2019-04-03 0 5.600 5.590 5.600 5.560 5.610 11,627,807 65,101,749 5.5988 2.425 2.421 2.425 2.408 2.429 26,851,335 2.4245 0.72%
2019-04-02 0 5.560 5.560 5.570 5.540 5.600 8,201,025 45,566,227 5.5562 2.408 2.408 2.412 2.399 2.425 18,938,091 2.4061 -0.54%
2019-04-01 0 5.590 5.580 5.590 5.570 5.600 5,086,100 28,418,524 5.5875 2.421 2.416 2.421 2.412 2.425 11,744,999 2.4196 0.18%
2019-03-29 0 5.580 5.570 5.580 5.560 5.600 6,080,191 33,975,504 5.5879 2.416 2.412 2.416 2.408 2.425 14,040,588 2.4198 -0.18%
2019-03-28 0 5.590 5.580 5.590 5.500 5.600 6,627,182 36,862,960 5.5624 2.421 2.416 2.421 2.382 2.425 15,303,719 2.4088 1.27%
2019-03-27 0 5.520 5.510 5.520 5.440 5.530 7,520,075 41,439,275 5.5105 2.390 2.386 2.390 2.356 2.395 17,365,618 2.3863 1.28%
2019-03-26 0 5.450 5.440 5.450 5.430 5.470 3,390,174 18,486,587 5.4530 2.360 2.356 2.360 2.351 2.369 7,828,707 2.3614 -0.18%
2019-03-25 0 5.460 5.450 5.460 5.410 5.470 6,235,218 33,919,154 5.4399 2.364 2.360 2.364 2.343 2.369 14,398,582 2.3557 -0.18%
2019-03-22 0 5.470 5.450 5.470 5.430 5.470 5,720,709 31,205,663 5.4549 2.369 2.360 2.369 2.351 2.369 13,210,460 2.3622 0.74%
2019-03-21 0 5.430 5.430 5.440 5.400 5.460 4,303,300 23,396,300 5.4368 2.351 2.351 2.356 2.338 2.364 9,937,330 2.3544 0.37%
2019-03-20 0 5.410 5.410 5.420 5.350 5.430 5,181,728 27,996,806 5.4030 2.343 2.343 2.347 2.317 2.351 11,965,826 2.3397 0.93%
2019-03-19 0 5.360 5.360 5.370 5.350 5.390 5,520,035 29,624,170 5.3667 2.321 2.321 2.325 2.317 2.334 12,747,056 2.3240 -0.19%
2019-03-18 0 5.370 5.370 5.380 5.340 5.390 14,591,056 77,817,523 5.3332 2.325 2.325 2.330 2.312 2.334 33,694,173 2.3095 1.51%
2019-03-15 0 5.290 5.290 5.300 5.290 5.430 16,648,587 88,580,819 5.3206 2.291 2.291 2.295 2.291 2.351 38,445,494 2.3041 -2.58%
2019-03-14 0 5.430 5.430 5.440 5.420 5.460 3,782,301 20,572,638 5.4392 2.351 2.351 2.356 2.347 2.364 8,734,221 2.3554 -0.55%
2019-03-13 0 5.460 5.450 5.460 5.420 5.470 4,913,025 26,776,844 5.4502 2.364 2.360 2.364 2.347 2.369 11,345,328 2.3602 0.74%
2019-03-12 0 5.420 5.410 5.420 5.370 5.450 4,199,100 22,795,353 5.4286 2.347 2.343 2.347 2.325 2.360 9,696,707 2.3508 0.56%
2019-03-11 0 5.390 5.380 5.390 5.300 5.400 3,595,969 19,312,652 5.3706 2.334 2.330 2.334 2.295 2.338 8,303,936 2.3257 0.75%
2019-03-08 0 5.350 5.340 5.350 5.320 5.380 3,481,050 18,634,075 5.3530 2.317 2.312 2.317 2.304 2.330 8,038,561 2.3181 -0.19%
2019-03-07 0 5.360 5.350 5.360 5.350 5.390 3,416,046 18,323,471 5.3639 2.321 2.317 2.321 2.317 2.334 7,888,452 2.3228 0.19%
2019-03-06 0 5.350 5.340 5.350 5.330 5.360 3,851,000 20,573,800 5.3425 2.317 2.312 2.317 2.308 2.321 8,892,863 2.3135 0.19%
2019-03-05 0 5.340 5.340 5.360 5.340 5.400 6,643,044 35,610,567 5.3606 2.312 2.312 2.321 2.312 2.338 15,340,348 2.3214 -0.93%
2019-03-04 0 5.390 5.390 5.400 5.360 5.410 6,915,801 37,304,733 5.3941 2.334 2.334 2.338 2.321 2.343 15,970,208 2.3359 0.56%
2019-03-01 0 5.360 5.360 5.370 5.310 5.380 5,154,175 27,595,664 5.3540 2.321 2.321 2.325 2.299 2.330 11,902,200 2.3185 0.94%
2019-02-28 0 5.310 5.310 5.320 5.270 5.350 9,006,000 47,921,864 5.3211 2.299 2.299 2.304 2.282 2.317 20,796,968 2.3043 0.95%
2019-02-27 0 5.260 5.250 5.260 5.260 5.370 15,785,915 83,693,552 5.3018 2.278 2.273 2.278 2.278 2.325 36,453,382 2.2959 -1.68%
2019-02-26 0 5.350 5.350 5.360 5.250 5.500 25,609,205 137,042,255 5.3513 2.317 2.317 2.321 2.273 2.382 59,137,664 2.3173 -4.80%
2019-02-25 0 5.620 5.610 5.620 5.530 5.630 9,544,895 53,456,553 5.6005 2.434 2.429 2.434 2.395 2.438 22,041,403 2.4253 1.44%
2019-02-22 0 5.540 5.530 5.540 5.520 5.560 4,244,000 23,522,935 5.5426 2.399 2.395 2.399 2.390 2.408 9,800,392 2.4002 0.18%
2019-02-21 0 5.530 5.530 5.540 5.510 5.560 9,320,306 51,615,889 5.5380 2.395 2.395 2.399 2.386 2.408 21,522,774 2.3982 0.36%
2019-02-20 0 5.510 5.500 5.510 5.490 5.510 6,017,805 33,083,025 5.4975 2.386 2.382 2.386 2.377 2.386 13,896,524 2.3807 0.36%
2019-02-19 0 5.490 5.480 5.490 5.460 5.500 3,365,638 18,449,645 5.4818 2.377 2.373 2.377 2.364 2.382 7,772,048 2.3738 0.37%
2019-02-18 0 5.470 5.460 5.470 5.410 5.480 3,890,487 21,235,362 5.4583 2.369 2.364 2.369 2.343 2.373 8,984,048 2.3637 0.92%
2019-02-15 0 5.420 5.410 5.420 5.400 5.470 2,785,275 15,135,693 5.4342 2.347 2.343 2.347 2.338 2.369 6,431,854 2.3532 -0.91%
2019-02-14 0 5.470 5.460 5.470 5.440 5.480 2,098,205 11,463,988 5.4637 2.369 2.364 2.369 2.356 2.373 4,845,248 2.3660 -0.18%
2019-02-13 0 5.480 5.460 5.480 5.450 5.490 4,063,770 22,229,608 5.4702 2.373 2.364 2.373 2.360 2.377 9,384,199 2.3688 0.55%
2019-02-12 0 5.450 5.450 5.470 5.440 5.480 3,646,389 19,917,952 5.4624 2.360 2.360 2.369 2.356 2.373 8,420,368 2.3654 0.00%
2019-02-11 0 5.450 5.450 5.460 5.430 5.470 2,713,000 14,812,955 5.4600 2.360 2.360 2.364 2.351 2.369 6,264,954 2.3644 0.00%
2019-02-08 0 5.450 5.440 5.450 5.400 5.460 4,434,138 24,134,303 5.4428 2.360 2.356 2.360 2.338 2.364 10,239,465 2.3570 0.37%
2019-02-04 0 5.430 5.420 5.430 5.400 5.430 1,937,331 10,493,855 5.4167 2.351 2.347 2.351 2.338 2.351 4,473,752 2.3456 0.37%
2019-02-01 0 5.410 5.400 5.410 5.400 5.450 4,953,993 26,834,887 5.4168 2.343 2.338 2.343 2.338 2.360 11,439,932 2.3457 -0.55%
2019-01-31 0 5.440 5.420 5.440 5.410 5.450 6,925,294 37,648,237 5.4363 2.356 2.347 2.356 2.343 2.360 15,992,129 2.3542 0.37%
2019-01-30 0 5.420 5.410 5.420 5.370 5.420 6,074,100 32,855,662 5.4091 2.347 2.343 2.347 2.325 2.347 14,026,522 2.3424 0.56%
2019-01-29 0 5.390 5.390 5.400 5.350 5.400 6,403,424 34,412,014 5.3740 2.334 2.334 2.338 2.317 2.338 14,787,009 2.3272 0.19%
2019-01-28 0 5.380 5.370 5.380 5.330 5.380 5,203,000 27,925,930 5.3673 2.330 2.325 2.330 2.308 2.330 12,014,948 2.3243 0.94%
2019-01-25 0 5.330 5.330 5.340 5.300 5.350 4,610,235 24,595,953 5.3351 2.308 2.308 2.312 2.295 2.317 10,646,115 2.3103 0.19%
2019-01-24 0 5.320 5.310 5.320 5.280 5.320 3,094,050 16,402,872 5.3014 2.304 2.299 2.304 2.286 2.304 7,144,888 2.2957 0.57%
2019-01-23 0 5.290 5.280 5.290 5.250 5.290 3,294,697 17,399,415 5.2810 2.291 2.286 2.291 2.273 2.291 7,608,229 2.2869 0.19%
2019-01-22 0 5.280 5.270 5.280 5.220 5.280 1,733,050 9,111,002 5.2572 2.286 2.282 2.286 2.260 2.286 4,002,019 2.2766 0.96%
2019-01-21 0 5.230 5.230 5.240 5.220 5.290 3,453,000 18,112,240 5.2454 2.265 2.265 2.269 2.260 2.291 7,973,787 2.2715 -1.13%
2019-01-18 0 5.290 5.280 5.290 5.260 5.290 1,718,000 9,066,575 5.2774 2.291 2.286 2.291 2.278 2.291 3,967,265 2.2853 0.00%
2019-01-17 0 5.290 5.280 5.290 5.250 5.290 2,520,015 13,294,678 5.2756 2.291 2.286 2.291 2.273 2.291 5,819,306 2.2846 0.57%
2019-01-16 0 5.260 5.260 5.270 5.250 5.290 4,143,010 21,838,362 5.2711 2.278 2.278 2.282 2.273 2.291 9,567,182 2.2826 0.38%
2019-01-15 0 5.240 5.240 5.250 5.220 5.260 3,327,160 17,461,940 5.2483 2.269 2.269 2.273 2.260 2.278 7,683,193 2.2727 0.58%
2019-01-14 0 5.210 5.200 5.210 5.190 5.220 2,722,501 14,157,790 5.2003 2.256 2.252 2.256 2.247 2.260 6,286,894 2.2520 0.00%
2019-01-11 0 5.210 5.200 5.210 5.160 5.230 4,661,000 24,257,510 5.2044 2.256 2.252 2.256 2.235 2.265 10,763,343 2.2537 0.97%
2019-01-10 0 5.160 5.160 5.170 5.080 5.190 5,960,715 30,683,481 5.1476 2.235 2.235 2.239 2.200 2.247 13,764,690 2.2291 1.38%
2019-01-09 0 5.090 5.090 5.100 5.050 5.100 4,178,000 21,271,135 5.0912 2.204 2.204 2.209 2.187 2.209 9,647,982 2.2047 0.39%
2019-01-08 0 5.070 5.060 5.070 5.030 5.070 3,766,134 19,033,921 5.0540 2.196 2.191 2.196 2.178 2.196 8,696,887 2.1886 0.60%
2019-01-07 0 5.040 5.030 5.040 5.030 5.060 2,599,000 13,093,280 5.0378 2.183 2.178 2.183 2.178 2.191 6,001,701 2.1816 0.20%
2019-01-04 0 5.030 5.020 5.030 4.960 5.030 1,926,497 9,639,173 5.0035 2.178 2.174 2.178 2.148 2.178 4,448,734 2.1667 0.80%
2019-01-03 0 4.990 4.980 4.990 4.950 5.000 3,105,069 15,421,094 4.9664 2.161 2.157 2.161 2.144 2.165 7,170,333 2.1507 -0.20%
2019-01-02 0 5.000 4.990 5.000 4.960 5.020 2,807,944 14,010,790 4.9897 2.165 2.161 2.165 2.148 2.174 6,484,202 2.1608 -0.40%
2018-12-31 0 5.020 5.020 5.030 4.990 5.030 746,000 3,740,890 5.0146 2.174 2.174 2.178 2.161 2.178 1,722,689 2.1715 0.80%
2018-12-28 0 4.980 4.960 4.980 4.960 5.000 3,332,341 16,571,490 4.9729 2.157 2.148 2.157 2.148 2.165 7,695,157 2.1535 -0.20%
2018-12-27 0 4.990 4.990 5.000 4.980 5.040 4,995,382 25,002,798 5.0052 2.161 2.161 2.165 2.157 2.183 11,535,509 2.1675 -1.19%
2018-12-24 0 5.050 5.040 5.050 5.010 5.050 782,000 3,935,870 5.0331 2.187 2.183 2.187 2.170 2.187 1,805,822 2.1795 0.60%
2018-12-21 0 5.020 5.020 5.040 5.020 5.070 2,853,552 14,371,220 5.0363 2.174 2.174 2.183 2.174 2.196 6,589,521 2.1809 -0.99%
2018-12-20 0 5.070 5.070 5.080 5.050 5.100 1,221,000 6,201,020 5.0786 2.196 2.196 2.200 2.187 2.209 2,819,576 2.1993 -0.59%
2018-12-19 0 5.100 5.090 5.100 5.070 5.100 2,245,324 11,442,202 5.0960 2.209 2.204 2.209 2.196 2.209 5,184,980 2.2068 0.39%
2018-12-18 0 5.080 5.070 5.080 5.030 5.090 3,134,060 15,877,780 5.0662 2.200 2.196 2.200 2.178 2.204 7,237,280 2.1939 0.20%
2018-12-17 0 5.070 5.060 5.070 5.030 5.080 5,193,000 26,246,765 5.0543 2.196 2.191 2.196 2.178 2.200 11,991,856 2.1887 0.60%
2018-12-14 0 5.040 5.030 5.040 5.020 5.040 4,366,993 21,981,004 5.0334 2.183 2.178 2.183 2.174 2.183 10,084,412 2.1797 0.20%
2018-12-13 0 5.030 5.020 5.030 5.010 5.040 3,051,400 15,331,195 5.0243 2.178 2.174 2.178 2.170 2.183 7,046,399 2.1757 0.60%
2018-12-12 0 5.000 5.000 5.010 4.980 5.040 3,919,050 19,681,603 5.0220 2.165 2.165 2.170 2.157 2.183 9,050,006 2.1748 0.40%
2018-12-11 0 4.980 4.980 4.990 4.950 4.990 2,696,324 13,390,980 4.9664 2.157 2.157 2.161 2.144 2.161 6,226,445 2.1507 0.20%
2018-12-10 0 4.970 4.960 4.970 4.950 4.990 2,328,070 11,572,173 4.9707 2.152 2.148 2.152 2.144 2.161 5,376,060 2.1525 -0.40%
2018-12-07 0 4.990 4.990 5.010 4.990 5.030 2,686,755 13,462,710 5.0108 2.161 2.161 2.170 2.161 2.178 6,204,348 2.1699 -0.60%
2018-12-06 0 5.020 5.000 5.020 4.980 5.030 3,091,324 15,468,380 5.0038 2.174 2.165 2.174 2.157 2.178 7,138,593 2.1669 0.00%
2018-12-05 0 5.020 5.010 5.020 4.990 5.030 4,744,347 23,784,131 5.0132 2.174 2.170 2.174 2.161 2.178 10,955,811 2.1709 -0.20%
2018-12-04 0 5.030 5.020 5.030 5.000 5.040 2,641,068 13,260,917 5.0210 2.178 2.174 2.178 2.165 2.183 6,098,846 2.1743 0.40%
2018-12-03 0 5.010 5.000 5.010 5.000 5.030 3,179,075 15,932,171 5.0116 2.170 2.165 2.170 2.165 2.178 7,341,230 2.1702 0.40%
2018-11-30 0 4.990 4.990 5.000 4.990 5.030 1,931,043 9,660,336 5.0027 2.161 2.161 2.165 2.161 2.178 4,459,231 2.1664 -0.80%
2018-11-29 0 5.030 5.010 5.030 4.970 5.060 3,690,125 18,536,218 5.0232 2.178 2.170 2.178 2.152 2.191 8,521,365 2.1753 -0.20%
2018-11-28 0 5.040 5.030 5.040 4.980 5.050 2,521,000 12,677,200 5.0286 2.183 2.178 2.183 2.157 2.187 5,821,581 2.1776 1.00%
2018-11-27 0 4.990 4.980 4.990 4.920 5.020 2,143,953 10,691,102 4.9866 2.161 2.157 2.161 2.131 2.174 4,950,891 2.1594 -0.60%
2018-11-26 0 5.020 5.010 5.020 4.950 5.070 3,205,030 16,084,989 5.0187 2.174 2.170 2.174 2.144 2.196 7,401,166 2.1733 1.21%
2018-11-23 0 4.960 4.960 4.970 4.940 4.970 1,022,613 5,070,413 4.9583 2.148 2.148 2.152 2.139 2.152 2,361,453 2.1472 0.00%
2018-11-22 0 4.960 4.950 4.960 4.940 4.990 1,984,300 9,860,726 4.9694 2.148 2.144 2.148 2.139 2.161 4,582,214 2.1520 0.20%
2018-11-21 0 4.950 4.950 4.960 4.870 4.960 2,846,076 14,012,592 4.9235 2.144 2.144 2.148 2.109 2.148 6,572,257 2.1321 1.23%
2018-11-20 0 4.890 4.890 4.900 4.880 4.930 2,771,186 13,591,086 4.9044 2.118 2.118 2.122 2.113 2.135 6,399,319 2.1238 -0.81%
2018-11-19 0 4.930 4.920 4.930 4.920 4.950 2,289,139 11,290,448 4.9322 2.135 2.131 2.135 2.131 2.144 5,286,159 2.1359 0.00%
2018-11-16 0 4.930 4.920 4.930 4.910 4.950 1,997,000 9,835,758 4.9253 2.135 2.131 2.135 2.126 2.144 4,611,542 2.1329 -0.20%
2018-11-15 0 4.940 4.930 4.940 4.920 4.950 2,404,303 11,869,073 4.9366 2.139 2.135 2.139 2.131 2.144 5,552,100 2.1378 0.00%
2018-11-14 0 4.940 4.920 4.940 4.920 4.970 4,363,050 21,537,489 4.9363 2.139 2.131 2.139 2.131 2.152 10,075,306 2.1377 -0.20%
2018-11-13 0 4.950 4.940 4.950 4.920 4.980 3,193,622 15,798,896 4.9470 2.144 2.139 2.144 2.131 2.157 7,374,823 2.1423 -0.80%
2018-11-12 0 4.990 4.980 4.990 4.920 5.000 1,526,662 7,581,850 4.9663 2.161 2.157 2.161 2.131 2.165 3,525,421 2.1506 0.81%
2018-11-09 0 4.950 4.940 4.950 4.910 5.010 2,842,536 14,054,555 4.9444 2.144 2.139 2.144 2.126 2.170 6,564,083 2.1411 -1.59%
2018-11-08 0 5.030 5.010 5.030 4.930 5.030 4,446,000 22,231,710 5.0004 2.178 2.170 2.178 2.135 2.178 10,266,857 2.1654 1.82%
2018-11-07 0 4.940 4.930 4.940 4.900 4.970 3,568,438 17,621,526 4.9382 2.139 2.135 2.139 2.122 2.152 8,240,361 2.1384 0.20%
2018-11-06 0 4.930 4.910 4.930 4.840 4.930 1,952,000 9,548,286 4.8915 2.135 2.126 2.135 2.096 2.135 4,507,626 2.1183 1.23%
2018-11-05 0 4.870 4.860 4.870 4.800 4.870 2,256,080 10,911,133 4.8363 2.109 2.105 2.109 2.079 2.109 5,209,818 2.0943 0.00%
2018-11-02 0 4.870 4.870 4.880 4.800 4.880 4,369,340 21,203,842 4.8529 2.109 2.109 2.113 2.079 2.113 10,089,831 2.1015 1.88%
2018-11-01 0 4.780 4.770 4.780 4.770 4.800 1,879,000 8,994,410 4.7868 2.070 2.066 2.070 2.066 2.079 4,339,052 2.0729 0.42%
2018-10-31 0 4.760 4.760 4.770 4.700 4.760 3,373,000 15,969,945 4.7346 2.061 2.061 2.066 2.035 2.061 7,789,049 2.0503 1.06%
2018-10-30 0 4.710 4.700 4.710 4.690 4.720 3,305,000 15,531,230 4.6993 2.040 2.035 2.040 2.031 2.044 7,632,021 2.0350 0.00%
2018-10-29 0 4.710 4.710 4.720 4.700 4.790 3,192,085 15,115,134 4.7352 2.040 2.040 2.044 2.035 2.074 7,371,273 2.0505 -0.42%
2018-10-26 0 4.730 4.720 4.730 4.710 4.790 3,796,000 18,002,205 4.7424 2.048 2.044 2.048 2.040 2.074 8,765,855 2.0537 -0.63%
2018-10-25 0 4.760 4.750 4.760 4.710 4.780 4,345,003 20,587,544 4.7382 2.061 2.057 2.061 2.040 2.070 10,033,632 2.0519 -0.63%
2018-10-24 0 4.790 4.760 4.790 4.750 4.790 2,513,018 11,995,256 4.7732 2.074 2.061 2.074 2.057 2.074 5,803,148 2.0670 0.63%
2018-10-23 0 4.760 4.760 4.780 4.750 4.850 2,780,000 13,299,450 4.7840 2.061 2.061 2.070 2.057 2.100 6,419,672 2.0717 -1.04%
2018-10-22 0 4.810 4.800 4.810 4.790 4.830 2,419,075 11,638,802 4.8113 2.083 2.079 2.083 2.074 2.092 5,586,212 2.0835 0.42%
2018-10-19 0 4.790 4.790 4.810 4.750 4.820 4,948,156 23,666,499 4.7829 2.074 2.074 2.083 2.057 2.087 11,426,453 2.0712 0.42%
2018-10-18 0 4.770 4.760 4.770 4.690 4.770 4,606,000 21,844,410 4.7426 2.066 2.061 2.066 2.031 2.066 10,636,335 2.0538 0.42%
2018-10-16 0 4.750 4.730 4.750 4.700 4.790 5,639,000 26,713,205 4.7372 2.057 2.048 2.057 2.035 2.074 13,021,774 2.0514 0.00%
2018-10-15 0 4.750 4.740 4.750 4.740 4.820 4,174,335 19,886,744 4.7641 2.057 2.053 2.057 2.053 2.087 9,639,519 2.0630 -1.45%
2018-10-12 0 4.820 4.810 4.820 4.730 4.830 7,564,025 36,133,448 4.7770 2.087 2.083 2.087 2.048 2.092 17,467,109 2.0687 0.63%
2018-10-11 0 4.790 4.790 4.800 4.790 4.880 10,810,500 52,013,120 4.8114 2.074 2.074 2.079 2.074 2.113 24,963,982 2.0835 -2.24%
2018-10-10 0 4.900 4.890 4.900 4.890 4.940 4,681,654 22,979,371 4.9084 2.122 2.118 2.122 2.118 2.139 10,811,038 2.1255 0.20%
2018-10-09 0 4.890 4.890 4.900 4.890 4.940 5,659,085 27,736,452 4.9012 2.118 2.118 2.122 2.118 2.139 13,068,155 2.1224 -0.61%
2018-10-08 0 4.920 4.910 4.920 4.910 5.020 11,094,545 54,972,642 4.9549 2.131 2.126 2.131 2.126 2.174 25,619,908 2.1457 -1.80%
2018-10-05 0 5.010 5.010 5.020 4.980 5.070 8,307,000 41,647,220 5.0135 2.170 2.170 2.174 2.157 2.196 19,182,812 2.1711 -1.18%
2018-10-04 0 5.070 5.060 5.070 5.050 5.080 3,420,000 17,302,160 5.0591 2.196 2.191 2.196 2.187 2.200 7,897,583 2.1908 0.00%
2018-10-03 0 5.070 5.060 5.070 5.050 5.080 3,677,000 18,633,320 5.0675 2.196 2.191 2.196 2.187 2.200 8,491,056 2.1945 0.20%
2018-10-02 0 5.060 5.060 5.080 5.060 5.140 6,999,000 35,575,890 5.0830 2.191 2.191 2.200 2.191 2.226 16,162,334 2.2012 -1.36%
2018-09-28 0 5.130 5.120 5.130 5.110 5.150 2,687,025 13,772,146 5.1254 2.222 2.217 2.222 2.213 2.230 6,204,971 2.2195 0.00%
2018-09-27 0 5.130 5.130 5.140 5.100 5.150 5,372,050 27,553,267 5.1290 2.222 2.222 2.226 2.209 2.230 12,405,324 2.2211 -0.19%
2018-09-26 0 5.140 5.130 5.140 5.100 5.170 1,958,093 10,055,459 5.1353 2.226 2.222 2.226 2.209 2.239 4,521,696 2.2238 -0.19%
2018-09-24 0 5.150 5.140 5.150 5.130 5.160 4,482,135 23,067,926 5.1466 2.230 2.226 2.230 2.222 2.235 10,350,302 2.2287 0.39%
2018-09-21 0 5.130 5.130 5.140 5.110 5.160 5,029,075 25,823,151 5.1348 2.222 2.222 2.226 2.213 2.235 11,613,314 2.2236 -0.39%
2018-09-20 0 5.150 5.130 5.150 5.130 5.150 1,673,000 8,595,130 5.1376 2.230 2.222 2.230 2.222 2.230 3,863,350 2.2248 0.39%
2018-09-19 0 5.130 5.130 5.140 5.100 5.150 3,055,000 15,665,505 5.1278 2.222 2.222 2.226 2.209 2.230 7,054,712 2.2206 0.20%
2018-09-18 0 5.120 5.120 5.130 5.100 5.140 1,588,056 8,138,003 5.1245 2.217 2.217 2.222 2.209 2.226 3,667,194 2.2191 0.00%
2018-09-17 0 5.120 5.110 5.120 5.120 5.170 1,626,000 8,350,860 5.1358 2.217 2.213 2.217 2.217 2.239 3,754,816 2.2240 -0.97%
2018-09-14 0 5.170 5.160 5.170 5.130 5.210 2,793,000 14,410,425 5.1595 2.239 2.235 2.239 2.222 2.256 6,449,692 2.2343 0.98%
2018-09-13 0 5.120 5.110 5.120 5.050 5.120 5,312,955 27,014,122 5.0846 2.217 2.213 2.217 2.187 2.217 12,268,860 2.2018 1.19%
2018-09-12 0 5.060 5.060 5.070 5.050 5.150 7,313,984 37,395,017 5.1128 2.191 2.191 2.196 2.187 2.230 16,889,706 2.2141 -1.54%
2018-09-11 0 5.300 5.290 5.300 5.260 5.320 7,703,000 40,778,360 5.2938 2.225 2.221 2.225 2.209 2.234 18,344,603 2.2229 0.76%
2018-09-10 0 5.260 5.260 5.270 5.260 5.300 3,582,481 18,893,754 5.2739 2.209 2.209 2.213 2.209 2.225 8,531,636 2.2146 -0.38%
2018-09-07 0 5.280 5.280 5.290 5.260 5.330 4,543,941 24,010,639 5.2841 2.217 2.217 2.221 2.209 2.238 10,821,342 2.2188 -0.19%
2018-09-06 0 5.290 5.290 5.300 5.280 5.320 3,632,015 19,232,468 5.2953 2.221 2.221 2.225 2.217 2.234 8,649,601 2.2235 -0.19%
2018-09-05 0 5.300 5.300 5.310 5.300 5.370 3,330,000 17,724,230 5.3226 2.225 2.225 2.230 2.225 2.255 7,930,355 2.2350 -0.93%
2018-09-04 0 5.350 5.330 5.350 5.300 5.350 1,885,250 10,060,085 5.3362 2.246 2.238 2.246 2.225 2.246 4,489,701 2.2407 0.94%
2018-09-03 0 5.300 5.300 5.310 5.290 5.330 2,172,000 11,513,305 5.3008 2.225 2.225 2.230 2.221 2.238 5,172,592 2.2258 -0.56%
2018-08-31 0 5.330 5.320 5.330 5.280 5.330 3,494,030 18,569,598 5.3147 2.238 2.234 2.238 2.217 2.238 8,320,991 2.2317 0.57%
2018-08-30 0 5.300 5.290 5.300 5.280 5.310 2,342,978 12,404,588 5.2944 2.225 2.221 2.225 2.217 2.230 5,579,774 2.2231 0.38%
2018-08-29 0 5.280 5.280 5.290 5.270 5.300 2,035,404 10,759,657 5.2863 2.217 2.217 2.221 2.213 2.225 4,847,290 2.2197 0.00%
2018-08-28 0 5.280 5.280 5.290 5.270 5.300 1,898,000 10,034,565 5.2869 2.217 2.217 2.221 2.213 2.225 4,520,064 2.2200 0.00%
2018-08-27 0 5.280 5.280 5.290 5.270 5.310 3,806,230 20,139,302 5.2911 2.217 2.217 2.221 2.213 2.230 9,064,492 2.2218 0.00%
2018-08-24 0 5.280 5.270 5.280 5.200 5.280 4,872,662 25,514,242 5.2362 2.217 2.213 2.217 2.184 2.217 11,604,187 2.1987 0.96%
2018-08-23 0 5.230 5.220 5.230 5.200 5.230 2,648,118 13,808,517 5.2145 2.196 2.192 2.196 2.184 2.196 6,306,462 2.1896 0.19%
2018-08-22 0 5.220 5.210 5.220 5.200 5.230 2,015,007 10,497,541 5.2097 2.192 2.188 2.192 2.184 2.196 4,798,715 2.1876 -0.19%
2018-08-21 0 5.230 5.210 5.230 5.180 5.240 4,214,768 21,950,918 5.2081 2.196 2.188 2.196 2.175 2.200 10,037,420 2.1869 0.58%
2018-08-20 0 5.200 5.190 5.200 5.180 5.230 6,171,000 32,046,070 5.1930 2.184 2.179 2.184 2.175 2.196 14,696,163 2.1806 -0.19%
2018-08-17 0 5.210 5.190 5.210 5.180 5.230 5,732,000 29,769,830 5.1936 2.188 2.179 2.188 2.175 2.196 13,650,690 2.1808 0.19%
2018-08-16 0 5.200 5.190 5.200 5.180 5.230 6,872,025 35,688,568 5.1933 2.184 2.179 2.184 2.175 2.196 16,365,646 2.1807 -0.57%
2018-08-15 0 5.230 5.220 5.230 5.200 5.280 6,037,000 31,537,670 5.2241 2.196 2.192 2.196 2.184 2.217 14,377,044 2.1936 -0.76%
2018-08-14 0 5.270 5.250 5.270 5.230 5.270 2,986,881 15,651,522 5.2401 2.213 2.205 2.213 2.196 2.213 7,113,222 2.2003 0.38%
2018-08-13 0 5.250 5.250 5.260 5.230 5.290 3,877,025 20,342,785 5.2470 2.205 2.205 2.209 2.196 2.221 9,233,089 2.2032 -0.57%
2018-08-10 0 5.280 5.280 5.300 5.260 5.300 4,290,025 22,648,845 5.2794 2.217 2.217 2.225 2.209 2.225 10,216,644 2.2169 0.19%
2018-08-09 0 5.270 5.270 5.280 5.270 5.310 4,493,000 23,715,835 5.2784 2.213 2.213 2.217 2.213 2.230 10,700,026 2.2164 -0.75%
2018-08-08 0 5.310 5.280 5.310 5.250 5.320 6,075,030 32,085,413 5.2815 2.230 2.217 2.230 2.205 2.234 14,467,612 2.2177 0.19%
2018-08-07 0 5.300 5.300 5.310 5.240 5.340 4,818,115 25,460,850 5.2844 2.225 2.225 2.230 2.200 2.242 11,474,284 2.2189 1.15%
2018-08-06 0 5.240 5.240 5.250 5.240 5.290 5,241,762 27,566,675 5.2590 2.200 2.200 2.205 2.200 2.221 12,483,194 2.2083 -0.76%
2018-08-03 0 5.280 5.270 5.280 5.260 5.300 5,381,097 28,400,738 5.2779 2.217 2.213 2.217 2.209 2.225 12,815,019 2.2162 -0.19%
2018-08-02 0 5.290 5.280 5.290 5.270 5.300 3,705,000 19,575,888 5.2836 2.221 2.217 2.221 2.213 2.225 8,823,414 2.2186 0.00%
2018-08-01 0 5.290 5.280 5.290 5.270 5.340 5,552,250 29,367,462 5.2893 2.221 2.217 2.221 2.213 2.242 13,222,617 2.2210 -0.75%
2018-07-31 0 5.330 5.320 5.330 5.290 5.330 2,312,993 12,282,452 5.3102 2.238 2.234 2.238 2.221 2.238 5,508,365 2.2298 0.38%
2018-07-30 0 5.310 5.300 5.310 5.290 5.340 2,326,000 12,346,570 5.3081 2.230 2.225 2.230 2.221 2.242 5,539,341 2.2289 -0.19%
2018-07-27 0 5.320 5.300 5.320 5.300 5.340 3,860,000 20,518,107 5.3156 2.234 2.225 2.234 2.225 2.242 9,192,544 2.2320 0.19%
2018-07-26 0 5.310 5.300 5.310 5.290 5.330 2,251,050 11,931,857 5.3006 2.230 2.225 2.230 2.221 2.238 5,360,849 2.2257 -0.19%
2018-07-25 0 5.320 5.300 5.320 5.290 5.340 3,373,355 17,896,323 5.3052 2.234 2.225 2.234 2.221 2.242 8,033,605 2.2277 0.57%
2018-07-24 0 5.290 5.290 5.300 5.270 5.340 4,658,255 24,688,466 5.2999 2.221 2.221 2.225 2.213 2.242 11,093,579 2.2255 0.38%
2018-07-23 0 5.270 5.250 5.270 5.220 5.270 1,974,030 10,346,939 5.2415 2.213 2.205 2.213 2.192 2.213 4,701,129 2.2009 0.76%
2018-07-20 0 5.230 5.220 5.230 5.190 5.280 8,409,000 43,823,721 5.2115 2.196 2.192 2.196 2.179 2.217 20,025,934 2.1883 -0.76%
2018-07-19 0 5.270 5.270 5.280 5.270 5.340 2,646,135 14,000,137 5.2908 2.213 2.213 2.217 2.213 2.242 6,301,739 2.2216 -0.94%
2018-07-18 0 5.320 5.300 5.320 5.290 5.350 2,623,000 13,930,125 5.3108 2.234 2.225 2.234 2.221 2.246 6,246,643 2.2300 0.00%
2018-07-17 0 5.320 5.310 5.320 5.290 5.370 3,450,375 18,363,862 5.3223 2.234 2.230 2.234 2.221 2.255 8,217,027 2.2349 -1.12%
2018-07-16 0 5.380 5.380 5.390 5.280 5.380 4,162,075 22,241,184 5.3438 2.259 2.259 2.263 2.217 2.259 9,911,932 2.2439 1.51%
2018-07-13 0 5.300 5.290 5.300 5.270 5.320 1,623,870 8,604,866 5.2990 2.225 2.221 2.225 2.213 2.234 3,867,227 2.2251 0.38%
2018-07-12 0 5.280 5.280 5.290 5.250 5.310 2,352,000 12,446,280 5.2918 2.217 2.217 2.221 2.205 2.230 5,601,260 2.2221 0.00%
2018-07-11 0 5.280 5.280 5.300 5.250 5.300 2,119,000 11,172,010 5.2723 2.217 2.217 2.225 2.205 2.225 5,046,373 2.2139 -0.38%
2018-07-10 0 5.300 5.290 5.300 5.290 5.330 1,884,500 9,994,430 5.3035 2.225 2.221 2.225 2.221 2.238 4,487,914 2.2270 -0.19%
2018-07-09 0 5.310 5.300 5.310 5.200 5.340 3,366,084 17,819,167 5.2937 2.230 2.225 2.230 2.184 2.242 8,016,289 2.2229 2.12%
2018-07-06 0 5.200 5.200 5.210 5.180 5.250 3,290,002 17,137,630 5.2090 2.184 2.184 2.188 2.175 2.205 7,835,101 2.1873 0.00%
2018-07-05 0 5.200 5.200 5.210 5.180 5.300 4,630,212 24,165,443 5.2191 2.184 2.184 2.188 2.175 2.225 11,026,795 2.1915 -2.07%
2018-07-04 0 5.310 5.300 5.310 5.210 5.320 4,998,000 26,348,320 5.2718 2.230 2.225 2.230 2.188 2.234 11,902,678 2.2136 1.72%
2018-07-03 0 5.220 5.200 5.220 5.140 5.280 10,510,000 54,384,105 5.1745 2.192 2.184 2.192 2.158 2.217 25,029,440 2.1728 -0.95%
2018-06-29 0 5.270 5.270 5.280 5.220 5.320 3,793,805 19,959,764 5.2611 2.213 2.213 2.217 2.192 2.234 9,034,902 2.2092 0.96%
2018-06-28 0 5.220 5.210 5.220 5.210 5.300 4,539,518 23,736,207 5.2288 2.192 2.188 2.192 2.188 2.225 10,810,808 2.1956 -0.57%
2018-06-27 0 5.250 5.250 5.260 5.250 5.340 5,005,448 26,397,218 5.2737 2.205 2.205 2.209 2.205 2.242 11,920,415 2.2145 -1.69%
2018-06-26 0 5.340 5.320 5.340 5.280 5.340 3,580,000 19,022,080 5.3134 2.242 2.234 2.242 2.217 2.242 8,525,728 2.2311 0.00%
2018-06-25 0 5.340 5.330 5.340 5.320 5.400 2,546,025 13,636,177 5.3559 2.242 2.238 2.242 2.234 2.267 6,063,328 2.2490 -0.56%
2018-06-22 0 5.370 5.370 5.380 5.310 5.400 3,110,261 16,648,380 5.3527 2.255 2.255 2.259 2.230 2.267 7,407,050 2.2476 -0.19%
2018-06-21 0 5.380 5.360 5.380 5.350 5.460 3,659,696 19,783,715 5.4058 2.259 2.251 2.259 2.246 2.293 8,715,523 2.2699 -0.74%
2018-06-20 0 5.420 5.400 5.420 5.350 5.440 2,218,101 11,982,275 5.4020 2.276 2.267 2.276 2.246 2.284 5,282,381 2.2683 0.18%
2018-06-19 0 5.410 5.400 5.410 5.360 5.500 5,558,662 30,100,569 5.4151 2.272 2.267 2.272 2.251 2.309 13,237,888 2.2738 -0.18%
2018-06-15 0 5.420 5.420 5.440 5.420 5.480 3,560,000 19,388,820 5.4463 2.276 2.276 2.284 2.276 2.301 8,478,098 2.2869 -0.91%
2018-06-14 0 5.470 5.470 5.480 5.460 5.510 3,308,050 18,131,717 5.4811 2.297 2.297 2.301 2.293 2.314 7,878,082 2.3015 -0.55%
2018-06-13 0 5.500 5.490 5.500 5.470 5.510 3,009,003 16,526,655 5.4924 2.309 2.305 2.309 2.297 2.314 7,165,905 2.3063 0.00%
2018-06-12 0 5.500 5.490 5.500 5.480 5.500 5,045,324 27,690,558 5.4884 2.309 2.305 2.309 2.301 2.309 12,015,379 2.3046 0.36%
2018-06-11 0 5.480 5.480 5.490 5.470 5.500 2,089,478 11,451,978 5.4808 2.301 2.301 2.305 2.297 2.309 4,976,067 2.3014 0.18%
2018-06-08 0 5.470 5.470 5.480 5.460 5.520 3,745,249 20,525,592 5.4804 2.297 2.297 2.301 2.293 2.318 8,919,266 2.3013 -0.36%
2018-06-07 0 5.490 5.490 5.500 5.490 5.530 3,301,687 18,183,688 5.5074 2.305 2.305 2.309 2.305 2.322 7,862,928 2.3126 -0.36%
2018-06-06 0 5.510 5.510 5.520 5.480 5.520 3,174,625 17,465,333 5.5015 2.314 2.314 2.318 2.301 2.318 7,560,332 2.3101 0.18%
2018-06-05 0 5.500 5.490 5.500 5.480 5.540 3,322,000 18,238,795 5.4903 2.309 2.305 2.309 2.301 2.326 7,911,304 2.3054 0.00%
2018-06-04 0 5.500 5.490 5.500 5.470 5.500 2,949,000 16,181,930 5.4873 2.309 2.305 2.309 2.297 2.309 7,023,009 2.3041 0.92%
2018-06-01 0 5.450 5.450 5.460 5.410 5.490 2,803,000 15,275,540 5.4497 2.288 2.288 2.293 2.272 2.305 6,675,311 2.2884 -0.73%
2018-05-31 0 5.490 5.460 5.490 5.400 5.490 10,450,993 57,188,286 5.4720 2.305 2.293 2.305 2.267 2.305 24,888,916 2.2977 0.92%
2018-05-30 0 5.440 5.430 5.440 5.400 5.490 5,175,000 28,074,675 5.4251 2.284 2.280 2.284 2.267 2.305 12,324,201 2.2780 -0.91%
2018-05-29 0 5.490 5.480 5.490 5.460 5.520 2,513,000 13,765,920 5.4779 2.305 2.301 2.305 2.293 2.318 5,984,680 2.3002 -0.54%
2018-05-28 0 5.520 5.500 5.520 5.470 5.550 3,263,000 17,978,460 5.5098 2.318 2.309 2.318 2.297 2.330 7,770,796 2.3136 0.91%
2018-05-25 0 5.470 5.460 5.470 5.410 5.600 9,133,125 50,181,425 5.4944 2.297 2.293 2.297 2.272 2.351 21,750,429 2.3071 0.74%
2018-05-24 0 5.430 5.430 5.440 5.390 5.450 2,944,100 15,975,609 5.4263 2.280 2.280 2.284 2.263 2.288 7,011,339 2.2785 0.93%
2018-05-23 0 5.380 5.380 5.400 5.340 5.430 3,549,979 19,115,605 5.3847 2.259 2.259 2.267 2.242 2.280 8,454,233 2.2611 0.37%
2018-05-21 0 5.360 5.360 5.370 5.340 5.390 2,037,993 10,952,545 5.3742 2.251 2.251 2.255 2.242 2.263 4,853,456 2.2566 0.19%
2018-05-18 0 5.350 5.340 5.350 5.300 5.380 3,527,000 18,835,908 5.3405 2.246 2.242 2.246 2.225 2.259 8,399,509 2.2425 -0.37%
2018-05-17 0 5.370 5.370 5.380 5.350 5.390 3,052,762 16,401,449 5.3727 2.255 2.255 2.259 2.246 2.263 7,270,116 2.2560 -0.37%
2018-05-16 0 5.390 5.390 5.400 5.340 5.400 3,098,000 16,650,160 5.3745 2.263 2.263 2.267 2.242 2.267 7,377,850 2.2568 0.56%
2018-05-15 0 5.360 5.360 5.370 5.290 5.380 4,819,160 25,753,211 5.3439 2.251 2.251 2.255 2.221 2.259 11,476,772 2.2439 1.32%
2018-05-14 0 5.290 5.290 5.300 5.260 5.300 3,503,075 18,533,398 5.2906 2.221 2.221 2.225 2.209 2.225 8,342,532 2.2216 0.57%
2018-05-11 0 5.260 5.250 5.260 5.240 5.260 2,417,000 12,698,032 5.2536 2.209 2.205 2.209 2.200 2.209 5,756,057 2.2060 0.19%
2018-05-10 0 5.250 5.230 5.250 5.230 5.260 2,487,989 13,030,326 5.2373 2.205 2.196 2.205 2.196 2.209 5,925,116 2.1992 0.38%
2018-05-09 0 5.230 5.230 5.240 5.220 5.250 3,961,341 20,725,832 5.2320 2.196 2.196 2.200 2.192 2.205 9,433,887 2.1970 0.19%
2018-05-08 0 5.220 5.220 5.230 5.220 5.260 3,971,080 20,765,935 5.2293 2.192 2.192 2.196 2.192 2.209 9,457,080 2.1958 -0.76%
2018-05-07 0 5.260 5.250 5.260 5.220 5.260 1,534,050 8,041,409 5.2419 2.209 2.205 2.209 2.192 2.209 3,653,322 2.2011 0.38%
2018-05-04 0 5.240 5.230 5.240 5.220 5.270 2,091,000 10,953,630 5.2385 2.200 2.196 2.200 2.192 2.213 4,979,692 2.1997 -0.19%
2018-05-03 0 5.250 5.250 5.260 5.230 5.270 1,313,025 6,894,280 5.2507 2.205 2.205 2.209 2.196 2.213 3,126,953 2.2048 -0.19%
2018-05-02 0 5.260 5.250 5.260 5.210 5.260 3,676,000 19,263,350 5.2403 2.209 2.205 2.209 2.188 2.209 8,754,350 2.2004 0.19%
2018-04-30 0 5.250 5.230 5.250 5.220 5.250 2,694,485 14,104,553 5.2346 2.205 2.196 2.205 2.192 2.205 6,416,884 2.1980 0.57%
2018-04-27 0 5.220 5.210 5.220 5.150 5.240 5,228,525 27,132,228 5.1893 2.192 2.188 2.192 2.163 2.200 12,451,670 2.1790 0.77%
2018-04-26 0 5.180 5.180 5.200 5.180 5.230 2,925,075 15,215,866 5.2019 2.175 2.175 2.184 2.175 2.196 6,966,031 2.1843 -0.58%
2018-04-25 0 5.210 5.210 5.230 5.200 5.240 1,934,035 10,093,400 5.2188 2.188 2.188 2.196 2.184 2.200 4,605,881 2.1914 -0.38%
2018-04-24 0 5.230 5.220 5.230 5.200 5.230 4,177,000 21,762,575 5.2101 2.196 2.192 2.196 2.184 2.196 9,947,476 2.1877 0.38%
2018-04-23 0 5.210 5.210 5.220 5.200 5.230 4,291,000 22,345,770 5.2076 2.188 2.188 2.192 2.184 2.196 10,218,966 2.1867 -0.38%
2018-04-20 0 5.230 5.230 5.240 5.220 5.280 3,944,050 20,640,050 5.2332 2.196 2.196 2.200 2.192 2.217 9,392,708 2.1975 -0.95%
2018-04-19 0 5.280 5.270 5.280 5.210 5.290 3,911,185 20,596,448 5.2660 2.217 2.213 2.217 2.188 2.221 9,314,441 2.2112 0.96%
2018-04-18 0 5.230 5.220 5.230 5.210 5.280 4,292,250 22,468,520 5.2347 2.196 2.192 2.196 2.188 2.217 10,221,942 2.1981 -0.57%
2018-04-17 0 5.260 5.260 5.270 5.260 5.330 3,791,050 20,011,271 5.2786 2.209 2.209 2.213 2.209 2.238 9,028,341 2.2165 -1.13%
2018-04-16 0 5.320 5.310 5.320 5.290 5.340 2,184,075 11,579,822 5.3019 2.234 2.230 2.234 2.221 2.242 5,201,349 2.2263 -0.37%
2018-04-13 0 5.340 5.320 5.340 5.310 5.350 2,863,065 15,259,421 5.3298 2.242 2.234 2.242 2.230 2.246 6,818,355 2.2380 -0.19%
2018-04-12 0 5.350 5.340 5.350 5.280 5.380 5,340,000 28,415,715 5.3213 2.246 2.242 2.246 2.217 2.259 12,717,147 2.2344 -0.56%
2018-04-11 0 5.380 5.370 5.380 5.340 5.390 4,006,037 21,492,349 5.3650 2.259 2.255 2.259 2.242 2.263 9,540,330 2.2528 0.00%
2018-04-10 0 5.380 5.380 5.400 5.310 5.400 5,512,095 29,591,071 5.3684 2.259 2.259 2.267 2.230 2.267 13,126,989 2.2542 -0.06%
2018-04-09 0 5.560 5.550 5.560 5.490 5.560 17,682,125 97,611,574 5.5204 2.260 2.256 2.260 2.232 2.260 43,492,779 2.2443 0.91%
2018-04-06 0 5.510 5.500 5.510 5.450 5.510 10,410,490 56,995,855 5.4748 2.240 2.236 2.240 2.216 2.240 25,606,715 2.2258 0.92%
2018-04-04 0 5.460 5.450 5.460 5.430 5.480 7,331,000 40,036,860 5.4613 2.220 2.216 2.220 2.208 2.228 18,032,084 2.2203 0.37%
2018-04-03 0 5.440 5.430 5.440 5.380 5.440 6,075,993 32,887,937 5.4128 2.212 2.208 2.212 2.187 2.212 14,945,139 2.2006 0.00%
2018-03-29 0 5.440 5.440 5.450 5.390 5.450 4,932,050 26,764,202 5.4266 2.212 2.212 2.216 2.191 2.216 12,131,379 2.2062 0.55%
2018-03-28 0 5.410 5.400 5.410 5.380 5.420 3,417,035 18,457,636 5.4017 2.199 2.195 2.199 2.187 2.204 8,404,892 2.1961 0.19%
2018-03-27 0 5.400 5.400 5.410 5.360 5.410 3,333,015 17,991,889 5.3981 2.195 2.195 2.199 2.179 2.199 8,198,228 2.1946 0.75%
2018-03-26 0 5.360 5.340 5.360 5.280 5.360 3,240,000 17,233,487 5.3190 2.179 2.171 2.179 2.147 2.179 7,969,438 2.1624 0.94%
2018-03-23 0 5.310 5.310 5.320 5.250 5.320 6,543,165 34,598,448 5.2877 2.159 2.159 2.163 2.134 2.163 16,094,244 2.1497 -0.93%
2018-03-22 0 5.360 5.350 5.360 5.300 5.370 3,604,431 19,260,456 5.3435 2.179 2.175 2.179 2.155 2.183 8,865,830 2.1724 0.37%
2018-03-21 0 5.340 5.340 5.350 5.340 5.420 5,273,000 28,344,225 5.3754 2.171 2.171 2.175 2.171 2.204 12,970,015 2.1854 -0.93%
2018-03-20 0 5.390 5.390 5.400 5.360 5.400 1,995,230 10,732,224 5.3789 2.191 2.191 2.195 2.179 2.195 4,907,674 2.1868 -0.37%
2018-03-19 0 5.410 5.400 5.410 5.390 5.440 2,715,000 14,684,780 5.4088 2.199 2.195 2.199 2.191 2.212 6,678,094 2.1989 -0.18%
2018-03-16 0 5.420 5.410 5.420 5.380 5.490 5,068,015 27,491,211 5.4245 2.204 2.199 2.204 2.187 2.232 12,465,812 2.2053 -0.91%
2018-03-15 0 5.470 5.460 5.470 5.340 5.480 11,036,075 59,909,094 5.4285 2.224 2.220 2.224 2.171 2.228 27,145,468 2.2070 2.43%
2018-03-14 0 5.340 5.330 5.340 5.270 5.340 5,956,473 31,591,600 5.3037 2.171 2.167 2.171 2.143 2.171 14,651,155 2.1563 1.14%
2018-03-13 0 5.280 5.280 5.290 5.230 5.290 4,871,175 25,651,591 5.2660 2.147 2.147 2.151 2.126 2.151 11,981,645 2.1409 0.57%
2018-03-12 0 5.250 5.240 5.250 5.220 5.250 4,300,000 22,527,590 5.2390 2.134 2.130 2.134 2.122 2.134 10,576,724 2.1299 0.38%
2018-03-09 0 5.230 5.230 5.240 5.200 5.250 4,529,000 23,653,720 5.2227 2.126 2.126 2.130 2.114 2.134 11,139,996 2.1233 -0.19%
2018-03-08 0 5.240 5.220 5.240 5.200 5.250 4,248,100 22,230,237 5.2330 2.130 2.122 2.130 2.114 2.134 10,449,065 2.1275 0.77%
2018-03-07 0 5.200 5.200 5.210 5.200 5.230 2,361,687 12,306,876 5.2111 2.114 2.114 2.118 2.114 2.126 5,809,049 2.1186 -0.19%
2018-03-06 0 5.210 5.210 5.220 5.200 5.250 5,410,050 28,317,640 5.2343 2.118 2.118 2.122 2.114 2.134 13,307,117 2.1280 0.19%
2018-03-05 0 5.200 5.190 5.200 5.180 5.240 5,210,000 27,119,645 5.2053 2.114 2.110 2.114 2.106 2.130 12,815,053 2.1162 -0.38%
2018-03-02 0 5.220 5.220 5.230 5.180 5.240 5,541,000 28,875,725 5.2113 2.122 2.122 2.126 2.106 2.130 13,629,215 2.1187 0.38%
2018-03-01 0 5.200 5.200 5.210 5.190 5.230 6,691,000 34,838,510 5.2068 2.114 2.114 2.118 2.110 2.126 16,457,874 2.1168 -0.19%
2018-02-28 0 5.210 5.210 5.220 5.200 5.230 3,412,014 17,794,931 5.2154 2.118 2.118 2.122 2.114 2.126 8,392,542 2.1203 -0.76%
2018-02-27 0 5.250 5.230 5.250 5.220 5.270 4,288,025 22,507,539 5.2489 2.134 2.126 2.134 2.122 2.143 10,547,269 2.1340 0.00%
2018-02-26 0 5.250 5.250 5.270 5.200 5.270 5,749,000 30,126,750 5.2403 2.134 2.134 2.143 2.114 2.143 14,140,833 2.1305 0.96%
2018-02-23 0 5.200 5.200 5.210 5.190 5.230 5,262,095 27,421,678 5.2112 2.114 2.114 2.118 2.110 2.126 12,943,192 2.1186 0.19%
2018-02-22 0 5.190 5.180 5.190 5.180 5.220 5,449,000 28,302,115 5.1940 2.110 2.106 2.110 2.106 2.122 13,402,922 2.1116 -0.19%
2018-02-21 0 5.200 5.200 5.210 5.180 5.220 4,507,025 23,444,798 5.2018 2.114 2.114 2.118 2.106 2.122 11,085,944 2.1148 0.39%
2018-02-20 0 5.180 5.180 5.200 5.160 5.220 5,497,869 28,551,715 5.1932 2.106 2.106 2.114 2.098 2.122 13,523,126 2.1113 -0.38%
2018-02-15 0 5.200 5.190 5.200 5.180 5.200 3,432,000 17,828,335 5.1947 2.114 2.110 2.114 2.106 2.114 8,441,701 2.1119 0.00%
2018-02-14 0 5.200 5.190 5.200 5.130 5.200 5,951,000 30,832,565 5.1811 2.114 2.110 2.114 2.086 2.114 14,637,693 2.1064 1.17%
2018-02-13 0 5.140 5.130 5.140 5.080 5.160 3,304,025 16,956,871 5.1322 2.090 2.086 2.090 2.065 2.098 8,126,921 2.0865 1.78%
2018-02-12 0 5.050 5.050 5.060 5.030 5.080 4,590,025 23,193,625 5.0530 2.053 2.053 2.057 2.045 2.065 11,290,099 2.0543 0.40%
2018-02-09 0 5.030 5.020 5.030 5.000 5.060 12,309,949 61,750,548 5.0163 2.045 2.041 2.045 2.033 2.057 30,278,820 2.0394 -1.95%
2018-02-08 0 5.130 5.110 5.130 5.100 5.140 2,962,250 15,154,545 5.1159 2.086 2.077 2.086 2.073 2.090 7,286,256 2.0799 0.79%
2018-02-07 0 5.090 5.090 5.100 5.080 5.170 6,399,243 32,782,047 5.1228 2.069 2.069 2.073 2.065 2.102 15,740,238 2.0827 0.00%
2018-02-06 0 5.090 5.080 5.090 5.060 5.190 19,184,000 97,729,125 5.0943 2.069 2.065 2.069 2.057 2.110 47,186,945 2.0711 -2.30%
2018-02-05 0 5.210 5.200 5.210 5.190 5.230 5,582,971 29,068,796 5.2067 2.118 2.114 2.118 2.110 2.126 13,732,451 2.1168 -0.95%
2018-02-02 0 5.260 5.250 5.260 5.190 5.270 4,154,005 21,802,385 5.2485 2.138 2.134 2.138 2.110 2.143 10,217,619 2.1338 0.57%
2018-02-01 0 5.230 5.230 5.240 5.170 5.260 6,524,225 34,128,094 5.2310 2.126 2.126 2.130 2.102 2.138 16,047,657 2.1267 0.97%
2018-01-31 0 5.180 5.180 5.190 5.160 5.200 3,899,020 20,178,202 5.1752 2.106 2.106 2.110 2.098 2.114 9,590,432 2.1040 -0.19%
2018-01-30 0 5.190 5.180 5.190 5.160 5.200 3,572,125 18,513,478 5.1828 2.110 2.106 2.110 2.098 2.114 8,786,367 2.1071 0.00%
2018-01-29 0 5.190 5.190 5.200 5.170 5.270 4,513,150 23,551,946 5.2185 2.110 2.110 2.114 2.102 2.143 11,101,009 2.1216 -0.76%
2018-01-26 0 5.230 5.220 5.230 5.190 5.250 6,001,200 31,362,010 5.2260 2.126 2.122 2.126 2.110 2.134 14,761,171 2.1246 0.58%
2018-01-25 0 5.200 5.190 5.200 5.160 5.210 3,197,535 16,584,498 5.1867 2.114 2.110 2.114 2.098 2.118 7,864,987 2.1086 0.19%
2018-01-24 0 5.190 5.190 5.200 5.180 5.200 3,106,382 16,123,498 5.1904 2.110 2.110 2.114 2.106 2.114 7,640,778 2.1102 0.19%
2018-01-23 0 5.180 5.180 5.190 5.150 5.190 5,522,345 28,551,380 5.1702 2.106 2.106 2.110 2.094 2.110 13,583,329 2.1019 0.39%
2018-01-22 0 5.160 5.150 5.160 5.110 5.160 5,031,050 25,856,599 5.1394 2.098 2.094 2.098 2.077 2.098 12,374,890 2.0894 0.78%
2018-01-19 0 5.120 5.120 5.130 5.110 5.150 4,796,077 24,610,312 5.1313 2.082 2.082 2.086 2.077 2.094 11,796,926 2.0862 0.00%
2018-01-18 0 5.120 5.110 5.120 5.110 5.150 5,885,250 30,215,830 5.1342 2.082 2.077 2.082 2.077 2.094 14,475,968 2.0873 -0.39%
2018-01-17 0 5.140 5.130 5.140 5.110 5.140 3,698,600 18,951,672 5.1240 2.090 2.086 2.090 2.077 2.090 9,097,458 2.0832 0.00%
2018-01-16 0 5.140 5.130 5.140 5.100 5.150 4,558,506 23,376,146 5.1280 2.090 2.086 2.090 2.073 2.094 11,212,572 2.0848 0.39%
2018-01-15 0 5.120 5.110 5.120 5.100 5.130 5,465,055 27,949,428 5.1142 2.082 2.077 2.082 2.073 2.086 13,442,413 2.0792 0.00%
2018-01-12 0 5.120 5.120 5.130 5.100 5.150 8,203,691 41,997,567 5.1194 2.082 2.082 2.086 2.073 2.094 20,178,645 2.0813 -0.19%
2018-01-11 0 5.130 5.130 5.140 5.130 5.160 3,371,000 17,340,580 5.1440 2.086 2.086 2.090 2.086 2.098 8,291,659 2.0913 -0.39%
2018-01-10 0 5.150 5.140 5.150 5.130 5.170 3,665,370 18,883,539 5.1519 2.094 2.090 2.094 2.086 2.102 9,015,722 2.0945 0.00%
2018-01-09 0 5.150 5.140 5.150 5.110 5.150 2,838,647 14,572,507 5.1336 2.094 2.090 2.094 2.077 2.094 6,982,229 2.0871 0.59%
2018-01-08 0 5.120 5.110 5.120 5.110 5.150 7,631,233 39,115,133 5.1257 2.082 2.077 2.082 2.077 2.094 18,770,568 2.0839 0.00%
2018-01-05 0 5.120 5.110 5.120 5.070 5.120 3,645,225 18,614,877 5.1066 2.082 2.077 2.082 2.061 2.082 8,966,171 2.0761 0.20%
2018-01-04 0 5.110 5.090 5.110 5.050 5.120 9,114,650 46,280,181 5.0776 2.077 2.069 2.077 2.053 2.082 22,419,333 2.0643 0.99%
2018-01-03 0 5.060 5.060 5.070 5.060 5.100 10,149,025 51,531,243 5.0775 2.057 2.057 2.061 2.057 2.073 24,963,589 2.0643 -0.78%
2018-01-02 0 5.100 5.090 5.100 5.080 5.140 10,039,490 51,249,970 5.1048 2.073 2.069 2.073 2.065 2.090 24,694,165 2.0754 -0.39%
2017-12-29 0 5.120 5.120 5.140 5.120 5.150 2,370,000 12,165,960 5.1333 2.082 2.082 2.090 2.082 2.094 5,829,496 2.0870 0.00%
2017-12-28 0 5.120 5.110 5.120 5.110 5.150 2,540,989 13,048,423 5.1352 2.082 2.077 2.082 2.077 2.094 6,250,079 2.0877 0.20%
2017-12-27 0 5.110 5.110 5.120 5.110 5.150 2,900,000 14,868,170 5.1270 2.077 2.077 2.082 2.077 2.094 7,133,139 2.0844 -0.39%
2017-12-22 0 5.130 5.130 5.140 5.120 5.140 1,040,970 5,342,105 5.1319 2.086 2.086 2.090 2.082 2.090 2,560,477 2.0864 0.20%
2017-12-21 0 5.120 5.120 5.130 5.120 5.140 2,104,049 10,793,695 5.1300 2.082 2.082 2.086 2.082 2.090 5,175,336 2.0856 0.00%
2017-12-20 0 5.120 5.120 5.130 5.120 5.160 1,264,864 6,489,195 5.1303 2.082 2.082 2.086 2.082 2.098 3,111,190 2.0858 -0.58%
2017-12-19 0 5.150 5.150 5.160 5.120 5.150 3,117,000 15,991,975 5.1306 2.094 2.094 2.098 2.082 2.094 7,666,895 2.0858 0.39%
2017-12-18 0 5.130 5.130 5.140 5.110 5.170 3,671,100 18,827,967 5.1287 2.086 2.086 2.090 2.077 2.102 9,029,816 2.0851 -0.19%
2017-12-15 0 5.140 5.140 5.160 5.090 5.170 5,160,000 26,459,265 5.1278 2.090 2.090 2.098 2.069 2.102 12,692,068 2.0847 0.39%
2017-12-14 0 5.120 5.120 5.130 5.090 5.140 5,272,475 27,000,421 5.1210 2.082 2.082 2.086 2.069 2.090 12,968,723 2.0820 0.59%
2017-12-13 0 5.090 5.090 5.110 5.090 5.140 5,118,025 26,098,676 5.0994 2.069 2.069 2.077 2.069 2.090 12,588,822 2.0732 -0.59%
2017-12-12 0 5.120 5.110 5.120 5.110 5.140 4,614,000 23,612,145 5.1175 2.082 2.077 2.082 2.077 2.090 11,349,070 2.0805 0.00%
2017-12-11 0 5.120 5.120 5.130 5.110 5.170 2,085,000 10,697,210 5.1306 2.082 2.082 2.086 2.077 2.102 5,128,481 2.0858 0.00%
2017-12-08 0 5.120 5.110 5.120 5.090 5.140 3,433,000 17,589,640 5.1237 2.082 2.077 2.082 2.069 2.090 8,444,161 2.0831 0.59%
2017-12-07 0 5.090 5.080 5.090 5.060 5.120 5,074,014 25,785,559 5.0819 2.069 2.065 2.069 2.057 2.082 12,480,568 2.0661 -0.20%
2017-12-06 0 5.100 5.100 5.110 5.090 5.230 7,486,400 38,497,658 5.1423 2.073 2.073 2.077 2.069 2.126 18,414,322 2.0906 -2.30%
2017-12-05 0 5.220 5.220 5.230 5.200 5.240 3,732,215 19,520,250 5.2302 2.122 2.122 2.126 2.114 2.130 9,180,141 2.1264 0.00%
2017-12-04 0 5.220 5.210 5.220 5.180 5.250 5,587,000 29,092,480 5.2072 2.122 2.118 2.122 2.106 2.134 13,742,362 2.1170 0.19%
2017-12-01 0 5.210 5.210 5.220 5.170 5.250 6,364,405 33,191,626 5.2152 2.118 2.118 2.122 2.102 2.134 15,654,547 2.1203 0.19%
2017-11-30 0 5.200 5.180 5.200 5.140 5.200 6,279,030 32,488,978 5.1742 2.114 2.106 2.114 2.090 2.114 15,444,550 2.1036 0.00%
2017-11-29 0 5.200 5.190 5.200 5.170 5.200 5,451,065 28,297,705 5.1912 2.114 2.110 2.114 2.102 2.114 13,408,002 2.1105 0.78%
2017-11-28 0 5.160 5.150 5.160 5.130 5.190 6,121,000 31,571,837 5.1580 2.098 2.094 2.098 2.086 2.110 15,055,843 2.0970 0.19%
2017-11-27 0 5.150 5.140 5.150 5.110 5.150 5,596,160 28,764,047 5.1400 2.094 2.090 2.094 2.077 2.094 13,764,892 2.0897 0.78%
2017-11-24 0 5.110 5.110 5.120 5.090 5.120 2,803,000 14,317,000 5.1077 2.077 2.077 2.082 2.069 2.082 6,894,548 2.0766 0.20%
2017-11-23 0 5.100 5.090 5.100 5.080 5.120 3,284,075 16,744,902 5.0988 2.073 2.069 2.073 2.065 2.082 8,077,850 2.0729 0.20%
2017-11-22 0 5.090 5.080 5.090 5.080 5.130 3,739,375 19,050,347 5.0945 2.069 2.065 2.069 2.065 2.086 9,197,752 2.0712 -0.59%
2017-11-21 0 5.120 5.120 5.130 5.100 5.140 4,990,505 25,542,205 5.1182 2.082 2.082 2.086 2.073 2.090 12,275,161 2.0808 0.20%
2017-11-20 0 5.110 5.110 5.120 5.020 5.150 9,889,000 50,466,120 5.1033 2.077 2.077 2.082 2.041 2.094 24,324,004 2.0747 1.79%
2017-11-17 0 5.020 5.010 5.020 4.960 5.020 6,129,275 30,644,323 4.9997 2.041 2.037 2.041 2.017 2.041 15,076,197 2.0326 1.01%
2017-11-16 0 4.970 4.970 4.990 4.950 5.040 6,417,775 32,038,314 4.9921 2.021 2.021 2.029 2.012 2.049 15,785,821 2.0296 0.40%
2017-11-15 0 4.950 4.940 4.950 4.940 4.970 4,293,086 21,261,477 4.9525 2.012 2.008 2.012 2.008 2.021 10,559,717 2.0135 0.20%
2017-11-14 0 4.940 4.940 4.950 4.940 4.970 3,942,531 19,530,316 4.9538 2.008 2.008 2.012 2.008 2.021 9,697,456 2.0140 -0.40%
2017-11-13 0 4.960 4.950 4.960 4.930 4.960 5,392,000 26,696,410 4.9511 2.017 2.012 2.017 2.004 2.017 13,262,719 2.0129 0.20%
2017-11-10 0 4.950 4.930 4.950 4.930 4.970 4,071,264 20,158,390 4.9514 2.012 2.004 2.012 2.004 2.021 10,014,101 2.0130 -0.20%
2017-11-09 0 4.960 4.960 4.970 4.960 4.990 5,240,808 26,042,379 4.9692 2.017 2.017 2.021 2.017 2.029 12,890,832 2.0202 -0.40%
2017-11-08 0 4.980 4.980 4.990 4.960 4.990 6,991,952 34,799,716 4.9771 2.025 2.025 2.029 2.017 2.029 17,198,126 2.0235 0.00%
2017-11-07 0 4.980 4.980 4.990 4.930 4.990 5,318,555 26,398,347 4.9634 2.025 2.025 2.029 2.004 2.029 13,082,067 2.0179 0.81%
2017-11-06 0 4.940 4.940 4.950 4.930 4.970 3,748,759 18,541,463 4.9460 2.008 2.008 2.012 2.004 2.021 9,220,834 2.0108 -0.60%
2017-11-03 0 4.970 4.960 4.970 4.930 4.980 2,526,204 12,536,589 4.9626 2.021 2.017 2.021 2.004 2.025 6,213,712 2.0176 0.81%
2017-11-02 0 4.930 4.930 4.950 4.920 4.950 2,986,075 14,743,076 4.9373 2.004 2.004 2.012 2.000 2.012 7,344,858 2.0073 -0.20%
2017-11-01 0 4.940 4.930 4.940 4.920 4.940 3,833,600 18,901,128 4.9304 2.008 2.004 2.008 2.000 2.008 9,429,518 2.0045 0.41%
2017-10-31 0 4.920 4.920 4.930 4.920 4.940 2,866,210 14,122,669 4.9273 2.000 2.000 2.004 2.000 2.008 7,050,026 2.0032 -0.20%
2017-10-30 0 4.930 4.930 4.940 4.930 4.980 2,090,162 10,331,853 4.9431 2.004 2.004 2.008 2.004 2.025 5,141,178 2.0096 -0.40%
2017-10-27 0 4.950 4.940 4.950 4.940 5.000 3,728,618 18,535,790 4.9712 2.012 2.008 2.012 2.008 2.033 9,171,293 2.0211 -0.40%
2017-10-26 0 4.970 4.970 4.980 4.920 5.000 5,164,150 25,623,410 4.9618 2.021 2.021 2.025 2.000 2.033 12,702,276 2.0172 0.81%
2017-10-25 0 4.930 4.920 4.940 4.920 4.940 1,724,064 8,502,345 4.9316 2.004 2.000 2.008 2.000 2.008 4,240,686 2.0049 0.00%
2017-10-24 0 4.930 4.930 4.940 4.900 4.940 2,396,600 11,810,514 4.9280 2.004 2.004 2.008 1.992 2.008 5,894,925 2.0035 0.20%
2017-10-23 0 4.920 4.910 4.920 4.910 4.960 3,715,250 18,292,260 4.9236 2.000 1.996 2.000 1.996 2.017 9,138,412 2.0017 -0.40%
2017-10-20 0 4.940 4.920 4.940 4.910 4.950 5,681,000 27,983,790 4.9259 2.008 2.000 2.008 1.996 2.012 13,973,574 2.0026 0.20%
2017-10-19 0 4.930 4.930 4.940 4.930 4.960 5,424,905 26,823,182 4.9445 2.004 2.004 2.008 2.004 2.017 13,343,656 2.0102 -0.40%
2017-10-18 0 4.950 4.950 4.970 4.940 4.980 4,558,000 22,596,819 4.9576 2.012 2.012 2.021 2.008 2.025 11,211,327 2.0155 0.00%
2017-10-17 0 4.950 4.950 4.960 4.940 4.970 3,665,975 18,155,837 4.9525 2.012 2.012 2.017 2.008 2.021 9,017,210 2.0135 -0.20%
2017-10-16 0 4.960 4.950 4.960 4.950 4.980 2,879,175 14,277,789 4.9590 2.017 2.012 2.017 2.012 2.025 7,081,916 2.0161 0.20%
2017-10-13 0 4.950 4.950 4.960 4.950 4.970 2,787,050 13,822,569 4.9596 2.012 2.012 2.017 2.012 2.021 6,855,316 2.0163 -0.40%
2017-10-12 0 4.970 4.970 4.980 4.950 4.990 3,500,000 17,389,450 4.9684 2.021 2.021 2.025 2.012 2.029 8,608,961 2.0199 0.00%
2017-10-11 0 4.970 4.970 4.980 4.950 4.990 4,460,080 22,153,133 4.9670 2.021 2.021 2.025 2.012 2.029 10,970,473 2.0193 -0.20%
2017-10-10 0 4.980 4.970 4.980 4.960 5.000 4,564,798 22,736,151 4.9808 2.025 2.021 2.025 2.017 2.033 11,228,048 2.0249 0.00%
2017-10-09 0 4.980 4.980 4.990 4.960 5.000 2,843,000 14,167,800 4.9834 2.025 2.025 2.029 2.017 2.033 6,992,936 2.0260 0.00%
2017-10-06 0 4.980 4.960 4.980 4.940 5.000 5,656,187 28,122,948 4.9721 2.025 2.017 2.025 2.008 2.033 13,912,541 2.0214 0.00%
2017-10-04 0 4.980 4.980 4.990 4.940 5.000 4,470,060 22,274,945 4.9831 2.025 2.025 2.029 2.008 2.033 10,995,021 2.0259 0.81%
2017-10-03 0 4.940 4.920 4.940 4.910 4.950 5,631,600 27,755,860 4.9286 2.008 2.000 2.008 1.996 2.012 13,852,064 2.0037 0.41%
2017-09-29 0 4.920 4.910 4.920 4.900 4.950 6,913,600 34,051,174 4.9252 2.000 1.996 2.000 1.992 2.012 17,005,404 2.0024 0.20%
2017-09-28 0 4.910 4.900 4.910 4.900 4.950 4,400,000 21,675,020 4.9261 1.996 1.992 1.996 1.992 2.012 10,822,694 2.0027 0.00%
2017-09-27 0 4.910 4.900 4.910 4.900 4.970 6,137,300 30,236,975 4.9268 1.996 1.992 1.996 1.992 2.021 15,095,936 2.0030 0.20%
2017-09-26 0 4.900 4.900 4.910 4.850 4.950 5,967,550 29,241,709 4.9001 1.992 1.992 1.996 1.972 2.012 14,678,402 1.9922 0.62%
2017-09-25 0 4.870 4.860 4.870 4.860 4.980 12,182,800 59,638,655 4.8953 1.980 1.976 1.980 1.976 2.025 29,966,072 1.9902 -1.62%
2017-09-22 0 4.950 4.950 4.960 4.950 5.020 10,274,400 51,003,576 4.9641 2.012 2.012 2.017 2.012 2.041 25,271,974 2.0182 -1.00%
2017-09-21 0 5.000 4.990 5.000 4.990 5.050 6,538,000 32,796,045 5.0162 2.033 2.029 2.033 2.029 2.053 16,081,539 2.0394 -0.20%
2017-09-20 0 5.010 5.000 5.010 5.000 5.040 7,442,115 37,351,259 5.0189 2.037 2.033 2.037 2.033 2.049 18,305,394 2.0405 -0.20%
2017-09-19 0 5.020 5.020 5.030 5.020 5.080 7,945,000 40,012,865 5.0362 2.041 2.041 2.045 2.041 2.065 19,542,342 2.0475 -0.99%
2017-09-18 0 5.070 5.070 5.080 5.070 5.100 4,280,035 21,742,670 5.0800 2.061 2.061 2.065 2.061 2.073 10,527,616 2.0653 -0.39%
2017-09-15 0 5.090 5.080 5.090 5.050 5.090 4,225,000 21,431,970 5.0727 2.069 2.065 2.069 2.053 2.069 10,392,246 2.0623 0.39%
2017-09-14 0 5.070 5.050 5.070 5.050 5.130 4,614,025 23,360,310 5.0629 2.061 2.053 2.061 2.053 2.086 11,349,132 2.0583 -0.59%
2017-09-13 0 5.100 5.090 5.100 5.080 5.140 5,919,920 30,157,822 5.0943 2.073 2.069 2.073 2.065 2.090 14,561,246 2.0711 0.12%
2017-09-12 0 5.250 5.240 5.250 5.220 5.280 8,365,000 43,903,280 5.2484 2.071 2.067 2.071 2.059 2.083 21,205,524 2.0704 0.00%
2017-09-11 0 5.250 5.250 5.260 5.250 5.300 6,707,473 35,299,409 5.2627 2.071 2.071 2.075 2.071 2.091 17,003,644 2.0760 -0.38%
2017-09-08 0 5.270 5.260 5.270 5.260 5.300 6,661,600 35,158,823 5.2778 2.079 2.075 2.079 2.075 2.091 16,887,354 2.0820 0.19%
2017-09-07 0 5.260 5.250 5.260 5.240 5.300 9,525,114 50,239,461 5.2744 2.075 2.071 2.075 2.067 2.091 24,146,447 2.0806 0.38%
2017-09-06 0 5.240 5.230 5.240 5.180 5.240 5,999,250 31,263,816 5.2113 2.067 2.063 2.067 2.043 2.067 15,208,277 2.0557 0.96%
2017-09-05 0 5.190 5.180 5.190 5.140 5.210 7,971,450 41,324,705 5.1841 2.047 2.043 2.047 2.028 2.055 20,207,863 2.0450 0.97%
2017-09-04 0 5.140 5.140 5.150 5.110 5.160 3,437,200 17,655,204 5.1365 2.028 2.028 2.032 2.016 2.035 8,713,404 2.0262 0.19%
2017-09-01 0 5.130 5.130 5.140 5.100 5.150 4,750,875 24,350,416 5.1255 2.024 2.024 2.028 2.012 2.032 12,043,609 2.0219 -0.39%
2017-08-31 0 5.150 5.140 5.150 5.080 5.150 5,555,000 28,420,450 5.1162 2.032 2.028 2.032 2.004 2.032 14,082,090 2.0182 0.98%
2017-08-30 0 5.100 5.090 5.100 5.030 5.120 5,448,375 27,696,254 5.0834 2.012 2.008 2.012 1.984 2.020 13,811,793 2.0053 1.19%
2017-08-29 0 5.040 5.040 5.060 5.030 5.060 2,946,454 14,848,312 5.0394 1.988 1.988 1.996 1.984 1.996 7,469,349 1.9879 -0.20%
2017-08-28 0 5.050 5.030 5.050 5.030 5.070 2,685,448 13,539,095 5.0417 1.992 1.984 1.992 1.984 2.000 6,807,691 1.9888 0.00%
2017-08-25 0 5.050 5.040 5.050 5.010 5.050 3,828,200 19,250,816 5.0287 1.992 1.988 1.992 1.976 1.992 9,704,601 1.9837 0.40%
2017-08-24 0 5.030 5.020 5.030 5.010 5.050 5,466,550 27,475,308 5.0261 1.984 1.980 1.984 1.976 1.992 13,857,867 1.9827 0.00%
2017-08-22 0 5.030 5.030 5.040 5.020 5.060 5,196,000 26,167,420 5.0361 1.984 1.984 1.988 1.980 1.996 13,172,015 1.9866 0.40%
2017-08-21 0 5.010 5.010 5.020 5.000 5.080 5,974,000 30,045,435 5.0294 1.976 1.976 1.980 1.972 2.004 15,144,268 1.9839 -0.79%
2017-08-18 0 5.050 5.040 5.050 5.030 5.080 5,575,050 28,157,119 5.0506 1.992 1.988 1.992 1.984 2.004 14,132,918 1.9923 -0.59%
2017-08-17 0 5.080 5.080 5.090 5.050 5.090 3,063,000 15,517,295 5.0660 2.004 2.004 2.008 1.992 2.008 7,764,796 1.9984 0.20%
2017-08-16 0 5.070 5.070 5.090 5.030 5.090 2,884,050 14,609,189 5.0655 2.000 2.000 2.008 1.984 2.008 7,311,153 1.9982 0.60%
2017-08-15 0 5.040 5.040 5.060 5.040 5.080 4,238,215 21,456,486 5.0626 1.988 1.988 1.996 1.988 2.004 10,744,001 1.9971 -0.20%
2017-08-14 0 5.050 5.040 5.050 4.960 5.070 4,947,050 24,778,801 5.0088 1.992 1.988 1.992 1.957 2.000 12,540,919 1.9758 1.61%
2017-08-11 0 4.970 4.960 4.970 4.950 5.010 13,291,090 66,104,914 4.9736 1.961 1.957 1.961 1.953 1.976 33,693,309 1.9620 -0.60%
2017-08-10 0 5.000 5.000 5.020 4.990 5.050 16,316,015 81,793,524 5.0131 1.972 1.972 1.980 1.968 1.992 41,361,583 1.9775 -1.38%
2017-08-09 0 5.070 5.070 5.090 5.060 5.110 3,220,600 16,368,853 5.0825 2.000 2.000 2.008 1.996 2.016 8,164,317 2.0049 -0.59%
2017-08-08 0 5.100 5.090 5.100 5.060 5.100 3,085,600 15,691,624 5.0854 2.012 2.008 2.012 1.996 2.012 7,822,088 2.0061 0.59%
2017-08-07 0 5.070 5.060 5.070 5.050 5.080 3,582,248 18,141,236 5.0642 2.000 1.996 2.000 1.992 2.004 9,081,105 1.9977 0.20%
2017-08-04 0 5.060 5.060 5.070 5.010 5.080 3,070,045 15,499,824 5.0487 1.996 1.996 2.000 1.976 2.004 7,782,655 1.9916 0.60%
2017-08-03 0 5.030 5.020 5.030 4.990 5.080 6,621,372 33,187,483 5.0122 1.984 1.980 1.984 1.968 2.004 16,785,375 1.9772 -0.59%
2017-08-02 0 5.060 5.050 5.060 5.030 5.120 7,756,160 39,428,303 5.0835 1.996 1.992 1.996 1.984 2.020 19,662,096 2.0053 -0.78%
2017-08-01 0 5.100 5.090 5.100 5.080 5.120 4,677,000 23,861,835 5.1020 2.012 2.008 2.012 2.004 2.020 11,856,334 2.0126 0.20%
2017-07-31 0 5.090 5.080 5.090 5.050 5.090 2,671,056 13,556,915 5.0755 2.008 2.004 2.008 1.992 2.008 6,771,206 2.0021 0.59%
2017-07-28 0 5.060 5.050 5.060 5.040 5.090 3,720,055 18,828,425 5.0613 1.996 1.992 1.996 1.988 2.008 9,430,450 1.9966 -0.78%
2017-07-27 0 5.100 5.090 5.100 4.980 5.100 10,320,220 51,978,487 5.0366 2.012 2.008 2.012 1.964 2.012 26,162,065 1.9868 2.00%
2017-07-26 0 5.000 4.990 5.000 4.980 5.000 4,445,665 22,196,316 4.9928 1.972 1.968 1.972 1.964 1.972 11,269,893 1.9695 0.20%
2017-07-25 0 4.990 4.990 5.000 4.980 5.000 4,226,000 21,097,515 4.9923 1.968 1.968 1.972 1.964 1.972 10,713,036 1.9693 0.00%
2017-07-24 0 4.990 4.980 4.990 4.980 5.000 3,576,006 17,842,682 4.9896 1.968 1.964 1.968 1.964 1.972 9,065,282 1.9682 -0.20%
2017-07-21 0 5.000 4.990 5.000 4.980 5.000 2,978,350 14,871,465 4.9932 1.972 1.968 1.972 1.964 1.972 7,550,206 1.9697 0.20%
2017-07-20 0 4.990 4.990 5.000 4.980 5.000 3,346,075 16,708,086 4.9933 1.968 1.968 1.972 1.964 1.972 8,482,400 1.9697 0.00%
2017-07-19 0 4.990 4.970 4.990 4.950 4.990 3,829,000 19,063,574 4.9787 1.968 1.961 1.968 1.953 1.968 9,706,629 1.9640 0.20%
2017-07-18 0 4.980 4.970 4.980 4.960 4.990 1,854,000 9,221,556 4.9739 1.964 1.961 1.964 1.957 1.968 4,699,945 1.9621 0.00%
2017-07-17 0 4.980 4.960 4.980 4.930 4.990 4,141,491 20,575,515 4.9681 1.964 1.957 1.964 1.945 1.968 10,498,803 1.9598 0.61%
2017-07-14 0 4.950 4.940 4.950 4.890 4.960 2,705,710 13,329,754 4.9265 1.953 1.949 1.953 1.929 1.957 6,859,055 1.9434 1.23%
2017-07-13 0 4.890 4.890 4.910 4.890 4.940 5,268,431 25,832,287 4.9032 1.929 1.929 1.937 1.929 1.949 13,355,629 1.9342 -0.61%
2017-07-12 0 4.920 4.910 4.920 4.880 4.980 5,625,025 27,751,602 4.9336 1.941 1.937 1.941 1.925 1.964 14,259,606 1.9462 -0.40%
2017-07-11 0 4.940 4.930 4.940 4.900 4.950 3,274,100 16,153,049 4.9336 1.949 1.945 1.949 1.933 1.953 8,299,941 1.9462 0.41%
2017-07-10 0 4.920 4.910 4.920 4.860 4.930 3,069,000 15,050,605 4.9041 1.941 1.937 1.941 1.917 1.945 7,780,006 1.9345 0.20%
2017-07-07 0 4.910 4.900 4.910 4.890 4.930 3,424,215 16,799,022 4.9059 1.937 1.933 1.937 1.929 1.945 8,680,487 1.9353 -0.20%
2017-07-06 0 4.920 4.920 4.930 4.920 4.990 3,905,125 19,266,853 4.9337 1.941 1.941 1.945 1.941 1.968 9,899,608 1.9462 -1.01%
2017-07-05 0 4.970 4.960 4.970 4.900 5.000 4,271,846 21,196,547 4.9619 1.961 1.957 1.961 1.933 1.972 10,829,257 1.9573 0.61%
2017-07-04 0 4.940 4.930 4.940 4.900 5.000 9,542,101 47,232,999 4.9500 1.949 1.945 1.949 1.933 1.972 24,189,510 1.9526 0.00%
2017-07-03 0 4.940 4.940 4.950 4.860 4.970 6,489,296 31,947,525 4.9231 1.949 1.949 1.953 1.917 1.961 16,450,558 1.9420 1.86%
2017-06-30 0 4.850 4.840 4.850 4.830 4.900 5,130,000 24,904,050 4.8546 1.913 1.909 1.913 1.905 1.933 13,004,703 1.9150 -0.82%
2017-06-29 0 4.890 4.880 4.890 4.880 4.900 4,836,525 23,661,505 4.8923 1.929 1.925 1.929 1.925 1.933 12,260,735 1.9299 -0.20%
2017-06-28 0 4.900 4.890 4.900 4.870 4.900 4,477,475 21,901,791 4.8915 1.933 1.929 1.933 1.921 1.933 11,350,532 1.9296 0.41%
2017-06-27 0 4.880 4.870 4.880 4.820 4.900 11,576,050 56,451,698 4.8766 1.925 1.921 1.925 1.901 1.933 29,345,631 1.9237 1.24%
2017-06-26 0 4.820 4.810 4.820 4.760 4.860 9,223,155 44,487,311 4.8234 1.901 1.897 1.901 1.878 1.917 23,380,972 1.9027 1.05%
2017-06-23 0 4.770 4.760 4.770 4.700 4.780 8,707,015 41,375,140 4.7519 1.882 1.878 1.882 1.854 1.886 22,072,542 1.8745 1.92%
2017-06-22 0 4.680 4.680 4.690 4.660 4.710 1,951,000 9,139,310 4.6844 1.846 1.846 1.850 1.838 1.858 4,945,843 1.8479 0.00%
2017-06-21 0 4.680 4.670 4.680 4.670 4.700 1,774,000 8,306,970 4.6826 1.846 1.842 1.846 1.842 1.854 4,497,143 1.8472 -0.64%
2017-06-20 0 4.710 4.700 4.710 4.670 4.710 1,868,000 8,769,110 4.6944 1.858 1.854 1.858 1.842 1.858 4,735,436 1.8518 0.64%
2017-06-19 0 4.680 4.670 4.680 4.650 4.700 5,576,125 26,049,281 4.6716 1.846 1.842 1.846 1.834 1.854 14,135,643 1.8428 0.65%
2017-06-16 0 4.650 4.650 4.660 4.650 4.690 3,434,155 16,029,237 4.6676 1.834 1.834 1.838 1.834 1.850 8,705,685 1.8412 -0.21%
2017-06-15 0 4.660 4.660 4.670 4.650 4.700 5,187,025 24,196,145 4.6647 1.838 1.838 1.842 1.834 1.854 13,149,263 1.8401 -0.43%
2017-06-14 0 4.680 4.680 4.690 4.660 4.730 7,219,045 33,795,474 4.6814 1.846 1.846 1.850 1.838 1.866 18,300,494 1.8467 -0.64%
2017-06-13 0 4.710 4.700 4.710 4.680 4.720 4,827,004 22,671,829 4.6969 1.858 1.854 1.858 1.846 1.862 12,236,599 1.8528 -0.21%
2017-06-12 0 4.720 4.700 4.720 4.700 4.740 4,820,075 22,733,815 4.7165 1.862 1.854 1.862 1.854 1.870 12,219,034 1.8605 0.00%
2017-06-09 0 4.720 4.720 4.730 4.720 4.750 2,389,275 11,297,599 4.7285 1.862 1.862 1.866 1.862 1.874 6,056,883 1.8652 -0.42%
2017-06-08 0 4.740 4.730 4.740 4.720 4.760 2,505,050 11,863,965 4.7360 1.870 1.866 1.870 1.862 1.878 6,350,376 1.8682 0.42%
2017-06-07 0 4.720 4.720 4.740 4.720 4.760 4,822,842 22,848,719 4.7376 1.862 1.862 1.870 1.862 1.878 12,226,048 1.8689 -0.84%
2017-06-06 0 4.760 4.750 4.760 4.760 4.790 4,970,250 23,731,932 4.7748 1.878 1.874 1.878 1.878 1.890 12,599,732 1.8835 -0.63%
2017-06-05 0 4.790 4.780 4.790 4.740 4.800 4,981,000 23,785,830 4.7753 1.890 1.886 1.890 1.870 1.893 12,626,983 1.8837 0.84%
2017-06-02 0 4.750 4.740 4.750 4.690 4.750 4,619,354 21,847,151 4.7295 1.874 1.870 1.874 1.850 1.874 11,710,200 1.8657 0.64%
2017-06-01 0 4.720 4.710 4.720 4.700 4.730 3,285,000 15,474,380 4.7106 1.862 1.858 1.862 1.854 1.866 8,327,573 1.8582 0.21%
2017-05-31 0 4.710 4.710 4.730 4.710 4.760 3,807,300 17,986,434 4.7242 1.858 1.858 1.866 1.858 1.878 9,651,619 1.8636 -0.63%
2017-05-29 0 4.740 4.740 4.750 4.710 4.750 4,906,065 23,239,175 4.7368 1.870 1.870 1.874 1.858 1.874 12,437,021 1.8685 0.42%
2017-05-26 0 4.720 4.710 4.720 4.710 4.780 2,867,075 13,568,800 4.7326 1.862 1.858 1.862 1.858 1.886 7,268,120 1.8669 -0.63%
2017-05-25 0 4.750 4.740 4.750 4.680 4.750 6,985,500 33,028,652 4.7282 1.874 1.870 1.874 1.846 1.874 17,708,450 1.8651 1.28%
2017-05-24 0 4.690 4.680 4.690 4.680 4.700 3,310,000 15,518,625 4.6884 1.850 1.846 1.850 1.846 1.854 8,390,948 1.8494 0.00%
2017-05-23 0 4.690 4.680 4.690 4.660 4.690 2,512,275 11,761,608 4.6817 1.850 1.846 1.850 1.838 1.850 6,368,692 1.8468 0.43%
2017-05-22 0 4.670 4.660 4.670 4.660 4.700 2,779,400 12,992,425 4.6745 1.842 1.838 1.842 1.838 1.854 7,045,862 1.8440 0.21%
2017-05-19 0 4.660 4.660 4.670 4.650 4.680 3,706,050 17,289,741 4.6653 1.838 1.838 1.842 1.834 1.846 9,394,947 1.8403 -0.43%
2017-05-18 0 4.680 4.670 4.680 4.640 4.680 4,189,100 19,534,407 4.6632 1.846 1.842 1.846 1.830 1.846 10,619,493 1.8395 0.00%
2017-05-17 0 4.680 4.680 4.690 4.620 4.730 11,958,854 56,094,216 4.6906 1.846 1.846 1.850 1.822 1.866 30,316,051 1.8503 1.30%
2017-05-16 0 4.620 4.610 4.620 4.590 4.620 3,616,150 16,675,034 4.6113 1.822 1.819 1.822 1.811 1.822 9,167,048 1.8190 0.65%
2017-05-15 0 4.590 4.580 4.590 4.570 4.610 2,663,025 12,227,753 4.5917 1.811 1.807 1.811 1.803 1.819 6,750,848 1.8113 0.44%
2017-05-12 0 4.570 4.570 4.590 4.560 4.600 3,334,309 15,288,910 4.5853 1.803 1.803 1.811 1.799 1.815 8,452,573 1.8088 0.00%
2017-05-11 0 4.570 4.560 4.570 4.560 4.590 3,316,050 15,156,181 4.5706 1.803 1.799 1.803 1.799 1.811 8,406,285 1.8030 -0.22%
2017-05-10 0 4.580 4.580 4.600 4.550 4.610 8,029,725 36,835,867 4.5874 1.807 1.807 1.815 1.795 1.819 20,355,592 1.8096 0.44%
2017-05-09 0 4.560 4.550 4.560 4.550 4.580 6,021,199 27,443,999 4.5579 1.799 1.795 1.799 1.795 1.807 15,263,919 1.7980 0.22%
2017-05-08 0 4.550 4.550 4.560 4.550 4.590 4,657,000 21,260,339 4.5652 1.795 1.795 1.799 1.795 1.811 11,805,634 1.8009 -0.44%
2017-05-05 0 4.570 4.570 4.580 4.560 4.610 3,619,557 16,573,956 4.5790 1.803 1.803 1.807 1.799 1.819 9,175,685 1.8063 -0.65%
2017-05-04 0 4.600 4.590 4.600 4.560 4.600 4,030,720 18,458,703 4.5795 1.815 1.811 1.815 1.799 1.815 10,217,995 1.8065 0.44%
2017-05-02 0 4.580 4.570 4.580 4.560 4.580 2,243,060 10,254,830 4.5718 1.807 1.803 1.807 1.799 1.807 5,686,224 1.8035 0.00%
2017-04-28 0 4.580 4.570 4.590 4.570 4.600 2,319,115 10,636,402 4.5864 1.807 1.803 1.811 1.803 1.815 5,879,026 1.8092 0.00%
2017-04-27 0 4.580 4.570 4.580 4.560 4.600 3,152,000 14,427,970 4.5774 1.807 1.803 1.807 1.799 1.815 7,990,414 1.8057 -0.43%
2017-04-26 0 4.600 4.580 4.600 4.560 4.600 3,500,000 16,039,690 4.5828 1.815 1.807 1.815 1.799 1.815 8,872,604 1.8078 0.44%
2017-04-25 0 4.580 4.560 4.580 4.550 4.580 7,118,570 32,502,245 4.5658 1.807 1.799 1.807 1.795 1.807 18,045,787 1.8011 0.66%
2017-04-24 0 4.550 4.540 4.550 4.540 4.570 8,421,165 38,377,695 4.5573 1.795 1.791 1.795 1.791 1.803 21,347,904 1.7977 -0.22%
2017-04-21 0 4.560 4.560 4.570 4.550 4.590 5,215,000 23,821,850 4.5679 1.799 1.799 1.803 1.795 1.811 13,220,180 1.8019 0.00%
2017-04-20 0 4.560 4.560 4.570 4.550 4.580 4,387,000 20,018,146 4.5631 1.799 1.799 1.803 1.795 1.807 11,121,176 1.8000 0.22%
2017-04-19 0 4.550 4.550 4.570 4.520 4.580 6,214,885 28,270,629 4.5489 1.795 1.795 1.803 1.783 1.807 15,754,918 1.7944 -0.66%
2017-04-18 0 4.580 4.570 4.580 4.560 4.620 8,599,030 39,403,115 4.5823 1.807 1.803 1.807 1.799 1.822 21,798,797 1.8076 -0.87%
2017-04-13 0 4.620 4.620 4.630 4.540 4.640 11,639,177 53,622,780 4.6071 1.822 1.822 1.826 1.791 1.830 29,505,660 1.8174 1.54%
2017-04-12 0 4.550 4.540 4.550 4.500 4.550 2,844,172 12,880,904 4.5289 1.795 1.791 1.795 1.775 1.795 7,210,061 1.7865 0.66%
2017-04-11 0 4.520 4.500 4.520 4.500 4.520 12,210,002 55,097,269 4.5125 1.783 1.775 1.783 1.775 1.783 30,952,718 1.7800 0.00%
2017-04-10 0 4.520 4.510 4.520 4.500 4.580 7,449,776 33,698,904 4.5235 1.783 1.779 1.783 1.775 1.807 18,885,404 1.7844 -0.02%
2017-04-07 0 4.690 4.680 4.690 4.650 4.710 11,662,280 54,583,393 4.6803 1.783 1.780 1.783 1.768 1.791 30,670,049 1.7797 0.00%
2017-04-06 0 4.690 4.690 4.700 4.680 4.700 5,488,261 25,746,250 4.6911 1.783 1.783 1.787 1.780 1.787 14,433,304 1.7838 -0.21%
2017-04-05 0 4.700 4.690 4.700 4.650 4.700 9,403,530 44,043,258 4.6837 1.787 1.783 1.787 1.768 1.787 24,729,875 1.7810 1.29%
2017-04-03 0 4.640 4.640 4.650 4.580 4.650 7,629,971 35,271,737 4.6228 1.764 1.764 1.768 1.742 1.768 20,065,680 1.7578 1.31%
2017-03-31 0 4.580 4.580 4.590 4.570 4.600 4,755,000 21,803,735 4.5854 1.742 1.742 1.745 1.738 1.749 12,504,937 1.7436 -0.22%
2017-03-30 0 4.590 4.580 4.590 4.560 4.600 2,034,365 9,317,995 4.5803 1.745 1.742 1.745 1.734 1.749 5,350,075 1.7417 0.44%
2017-03-29 0 4.570 4.570 4.580 4.560 4.590 8,347,000 38,177,227 4.5738 1.738 1.738 1.742 1.734 1.745 21,951,359 1.7392 0.00%
2017-03-28 0 4.570 4.570 4.580 4.570 4.590 2,517,826 11,533,046 4.5806 1.738 1.738 1.742 1.738 1.745 6,621,505 1.7418 0.00%
2017-03-27 0 4.570 4.570 4.580 4.570 4.590 3,012,025 13,801,373 4.5821 1.738 1.738 1.742 1.738 1.745 7,921,174 1.7423 0.00%
2017-03-24 0 4.570 4.570 4.580 4.550 4.590 3,459,159 15,816,363 4.5723 1.738 1.738 1.742 1.730 1.745 9,097,070 1.7386 0.22%
2017-03-23 0 4.560 4.550 4.560 4.550 4.580 4,694,100 21,420,492 4.5633 1.734 1.730 1.734 1.730 1.742 12,344,780 1.7352 -0.22%
2017-03-22 0 4.570 4.560 4.570 4.540 4.570 4,142,000 18,848,811 4.5507 1.738 1.734 1.738 1.726 1.738 10,892,839 1.7304 0.00%
2017-03-21 0 4.570 4.560 4.570 4.540 4.610 10,953,499 50,083,755 4.5724 1.738 1.734 1.738 1.726 1.753 28,806,061 1.7387 0.00%
2017-03-20 0 4.570 4.570 4.580 4.540 4.580 6,969,005 31,758,950 4.5572 1.738 1.738 1.742 1.726 1.742 18,327,439 1.7329 0.66%
2017-03-17 0 4.540 4.540 4.550 4.530 4.560 3,948,284 17,938,871 4.5435 1.726 1.726 1.730 1.723 1.734 10,383,395 1.7276 -0.44%
2017-03-16 0 4.560 4.550 4.560 4.510 4.570 10,589,360 48,119,248 4.5441 1.734 1.730 1.734 1.715 1.738 27,848,430 1.7279 1.33%
2017-03-15 0 4.500 4.490 4.500 4.470 4.530 17,813,050 79,924,262 4.4868 1.711 1.707 1.711 1.700 1.723 46,845,652 1.7061 -0.44%
2017-03-14 0 4.520 4.520 4.530 4.370 4.530 197,380,070 865,517,858 4.3850 1.719 1.719 1.723 1.662 1.723 519,080,006 1.6674 -2.59%
2017-03-13 0 4.640 4.630 4.640 4.590 4.640 4,556,425 21,025,627 4.6145 1.764 1.761 1.764 1.745 1.764 11,982,715 1.7547 0.43%
2017-03-10 0 4.620 4.610 4.620 4.580 4.630 2,517,000 11,603,740 4.6101 1.757 1.753 1.757 1.742 1.761 6,619,333 1.7530 0.22%
2017-03-09 0 4.610 4.600 4.610 4.590 4.650 3,918,000 18,098,980 4.6194 1.753 1.749 1.753 1.745 1.768 10,303,753 1.7565 -0.86%
2017-03-08 0 4.650 4.650 4.660 4.610 4.660 3,627,939 16,842,865 4.6425 1.768 1.768 1.772 1.753 1.772 9,540,936 1.7653 0.65%
2017-03-07 0 4.620 4.610 4.620 4.580 4.630 4,789,491 22,042,723 4.6023 1.757 1.753 1.757 1.742 1.761 12,595,644 1.7500 0.65%
2017-03-06 0 4.590 4.590 4.600 4.560 4.600 2,623,100 12,030,174 4.5862 1.745 1.745 1.749 1.734 1.749 6,898,360 1.7439 0.44%
2017-03-03 0 4.570 4.570 4.580 4.560 4.630 5,963,571 27,278,424 4.5742 1.738 1.738 1.742 1.734 1.761 15,683,298 1.7393 -1.30%
2017-03-02 0 4.630 4.620 4.630 4.590 4.660 6,398,025 29,570,254 4.6218 1.761 1.757 1.761 1.745 1.772 16,825,847 1.7574 0.00%
2017-03-01 0 4.630 4.620 4.630 4.620 4.650 3,694,350 17,113,121 4.6322 1.761 1.757 1.761 1.757 1.768 9,715,587 1.7614 0.22%
2017-02-28 0 4.620 4.620 4.640 4.620 4.680 3,613,000 16,780,730 4.6445 1.757 1.757 1.764 1.757 1.780 9,501,649 1.7661 -1.07%
2017-02-27 0 4.670 4.660 4.670 4.640 4.670 3,012,125 14,033,187 4.6589 1.776 1.772 1.776 1.764 1.776 7,921,437 1.7715 0.43%
2017-02-24 0 4.650 4.650 4.660 4.650 4.700 4,543,239 21,208,650 4.6682 1.768 1.768 1.772 1.768 1.787 11,948,038 1.7751 -0.64%
2017-02-23 0 4.680 4.670 4.680 4.660 4.700 5,067,000 23,693,100 4.6760 1.780 1.776 1.780 1.772 1.787 13,325,451 1.7780 0.43%
2017-02-22 0 4.660 4.650 4.660 4.640 4.700 6,378,375 29,774,177 4.6680 1.772 1.768 1.772 1.764 1.787 16,774,170 1.7750 0.43%
2017-02-21 0 4.640 4.630 4.640 4.620 4.690 6,746,870 31,469,877 4.6644 1.764 1.761 1.764 1.757 1.783 17,743,257 1.7736 -0.43%
2017-02-20 0 4.660 4.660 4.670 4.650 4.700 5,759,075 26,913,325 4.6732 1.772 1.772 1.776 1.768 1.787 15,145,504 1.7770 0.22%
2017-02-17 0 4.650 4.640 4.650 4.600 4.690 7,348,330 34,153,911 4.6478 1.768 1.764 1.768 1.749 1.783 19,325,007 1.7673 0.65%
2017-02-16 0 4.620 4.610 4.620 4.610 4.660 6,459,430 29,887,604 4.6270 1.757 1.753 1.757 1.753 1.772 16,987,333 1.7594 -0.43%
2017-02-15 0 4.640 4.640 4.650 4.560 4.660 15,723,428 72,704,300 4.6239 1.764 1.764 1.768 1.734 1.772 41,350,259 1.7583 3.80%
2017-02-14 0 4.470 4.460 4.470 4.420 4.500 4,833,000 21,620,380 4.4735 1.700 1.696 1.700 1.681 1.711 12,710,066 1.7010 0.90%
2017-02-13 0 4.430 4.420 4.430 4.410 4.450 3,973,025 17,577,629 4.4242 1.685 1.681 1.685 1.677 1.692 10,448,460 1.6823 -0.23%
2017-02-10 0 4.440 4.430 4.440 4.430 4.470 3,790,109 16,855,239 4.4472 1.688 1.685 1.688 1.685 1.700 9,967,419 1.6910 0.23%
2017-02-09 0 4.430 4.420 4.440 4.410 4.470 5,368,900 23,834,572 4.4394 1.685 1.681 1.688 1.677 1.700 14,119,402 1.6881 -0.45%
2017-02-08 0 4.450 4.440 4.450 4.370 4.450 4,831,406 21,385,338 4.4263 1.692 1.688 1.692 1.662 1.692 12,705,874 1.6831 1.60%
2017-02-07 0 4.380 4.370 4.380 4.350 4.390 4,332,059 18,966,918 4.3783 1.665 1.662 1.665 1.654 1.669 11,392,666 1.6648 0.00%
2017-02-06 0 4.380 4.370 4.380 4.300 4.400 7,992,100 34,933,694 4.3710 1.665 1.662 1.665 1.635 1.673 21,018,025 1.6621 1.86%
2017-02-03 0 4.300 4.290 4.300 4.250 4.310 4,262,004 18,256,017 4.2834 1.635 1.631 1.635 1.616 1.639 11,208,432 1.6288 0.94%
2017-02-02 0 4.260 4.260 4.270 4.250 4.290 4,424,240 18,875,309 4.2663 1.620 1.620 1.624 1.616 1.631 11,635,088 1.6223 0.24%
2017-02-01 0 4.250 4.240 4.250 4.220 4.270 2,735,960 11,591,503 4.2367 1.616 1.612 1.616 1.605 1.624 7,195,165 1.6110 -0.47%
2017-01-27 0 4.270 4.260 4.270 4.230 4.270 1,429,000 6,078,360 4.2536 1.624 1.620 1.624 1.608 1.624 3,758,056 1.6174 0.95%
2017-01-26 0 4.230 4.230 4.250 4.220 4.250 2,758,800 11,681,636 4.2343 1.608 1.608 1.616 1.605 1.616 7,255,231 1.6101 0.24%
2017-01-25 0 4.220 4.210 4.220 4.200 4.250 1,308,000 5,517,770 4.2185 1.605 1.601 1.605 1.597 1.616 3,439,844 1.6041 0.48%
2017-01-24 0 4.200 4.190 4.200 4.190 4.220 2,578,000 10,827,350 4.1999 1.597 1.593 1.597 1.593 1.605 6,779,754 1.5970 0.00%
2017-01-23 0 4.200 4.190 4.200 4.190 4.220 2,289,000 9,624,300 4.2046 1.597 1.593 1.597 1.593 1.605 6,019,727 1.5988 0.00%
2017-01-20 0 4.200 4.200 4.210 4.190 4.220 1,487,000 6,249,375 4.2027 1.597 1.597 1.601 1.593 1.605 3,910,587 1.5981 -0.47%
2017-01-19 0 4.220 4.210 4.220 4.200 4.250 1,491,000 6,294,480 4.2216 1.605 1.601 1.605 1.597 1.616 3,921,107 1.6053 -0.24%
2017-01-18 0 4.230 4.230 4.250 4.230 4.250 4,334,359 18,373,359 4.2390 1.608 1.608 1.616 1.608 1.616 11,398,715 1.6119 0.48%
2017-01-17 0 4.210 4.190 4.220 4.180 4.230 2,660,000 11,163,770 4.1969 1.601 1.593 1.605 1.589 1.608 6,995,401 1.5959 0.24%
2017-01-16 0 4.200 4.190 4.200 4.180 4.230 1,036,285 4,346,404 4.1942 1.597 1.593 1.597 1.589 1.608 2,725,274 1.5949 0.00%
2017-01-13 0 4.200 4.190 4.200 4.180 4.230 1,688,400 7,089,411 4.1989 1.597 1.593 1.597 1.589 1.608 4,440,239 1.5966 0.24%
2017-01-12 0 4.190 4.190 4.200 4.180 4.240 2,073,920 8,710,165 4.1999 1.593 1.593 1.597 1.589 1.612 5,454,099 1.5970 0.00%
2017-01-11 0 4.190 4.190 4.200 4.190 4.240 2,574,425 10,846,471 4.2132 1.593 1.593 1.597 1.593 1.612 6,770,352 1.6021 -0.48%
2017-01-10 0 4.210 4.200 4.220 4.180 4.220 1,633,090 6,859,473 4.2003 1.601 1.597 1.605 1.589 1.605 4,294,782 1.5972 0.48%
2017-01-09 0 4.190 4.170 4.190 4.160 4.230 2,418,954 10,112,505 4.1805 1.593 1.586 1.593 1.582 1.608 6,361,487 1.5896 -0.48%
2017-01-06 0 4.210 4.210 4.220 4.210 4.260 5,707,622 24,170,623 4.2348 1.601 1.601 1.605 1.601 1.620 15,010,191 1.6103 0.00%
2017-01-05 0 4.210 4.210 4.220 4.100 4.230 6,805,810 28,512,054 4.1894 1.601 1.601 1.605 1.559 1.608 17,898,260 1.5930 2.68%
2017-01-04 0 4.100 4.090 4.100 4.080 4.130 3,846,000 15,774,245 4.1015 1.559 1.555 1.559 1.551 1.570 10,114,404 1.5596 -0.49%
2017-01-03 0 4.120 4.110 4.120 4.090 4.140 1,673,000 6,891,310 4.1191 1.567 1.563 1.567 1.555 1.574 4,399,739 1.5663 0.73%
2016-12-30 0 4.090 4.090 4.100 4.060 4.120 2,854,000 11,698,007 4.0988 1.555 1.555 1.559 1.544 1.567 7,505,592 1.5586 0.25%
2016-12-29 0 4.080 4.070 4.080 4.050 4.090 2,226,000 9,048,290 4.0648 1.551 1.548 1.551 1.540 1.555 5,854,046 1.5456 -0.24%
2016-12-28 0 4.090 4.080 4.090 4.020 4.100 2,205,400 8,976,880 4.0704 1.555 1.551 1.555 1.529 1.559 5,799,872 1.5478 1.74%
2016-12-23 0 4.020 4.010 4.020 4.010 4.050 4,195,159 16,884,971 4.0249 1.529 1.525 1.529 1.525 1.540 11,032,640 1.5305 -0.50%
2016-12-22 0 4.040 4.030 4.040 4.010 4.090 7,770,737 31,322,270 4.0308 1.536 1.532 1.536 1.525 1.555 20,435,874 1.5327 -0.98%
2016-12-21 0 4.080 4.080 4.090 4.080 4.100 4,763,050 19,486,622 4.0912 1.551 1.551 1.555 1.551 1.559 12,526,108 1.5557 -0.49%
2016-12-20 0 4.100 4.090 4.100 4.080 4.150 6,757,025 27,714,961 4.1017 1.559 1.555 1.559 1.551 1.578 17,769,963 1.5597 -0.97%
2016-12-19 0 4.140 4.140 4.150 4.140 4.200 5,116,960 21,326,921 4.1679 1.574 1.574 1.578 1.574 1.597 13,456,838 1.5848 -1.19%
2016-12-16 0 4.190 4.190 4.200 4.190 4.240 4,395,000 18,455,875 4.1993 1.593 1.593 1.597 1.593 1.612 11,558,191 1.5968 -0.24%
2016-12-15 0 4.200 4.200 4.210 4.190 4.240 4,933,065 20,731,473 4.2026 1.597 1.597 1.601 1.593 1.612 12,973,222 1.5980 -0.47%
2016-12-14 0 4.220 4.220 4.230 4.200 4.240 2,121,000 8,952,375 4.2208 1.605 1.605 1.608 1.597 1.612 5,577,912 1.6050 0.00%
2016-12-13 0 4.220 4.220 4.230 4.200 4.240 3,196,025 13,474,374 4.2160 1.605 1.605 1.608 1.597 1.612 8,405,067 1.6031 -0.47%
2016-12-12 0 4.240 4.230 4.240 4.230 4.280 2,005,000 8,509,210 4.2440 1.612 1.608 1.612 1.608 1.627 5,272,850 1.6138 -0.47%
2016-12-09 0 4.260 4.250 4.260 4.250 4.290 3,586,122 15,322,828 4.2728 1.620 1.616 1.620 1.616 1.631 9,430,963 1.6247 -0.47%
2016-12-08 0 4.280 4.280 4.290 4.270 4.300 1,713,000 7,331,060 4.2797 1.627 1.627 1.631 1.624 1.635 4,504,933 1.6273 0.47%
2016-12-07 0 4.260 4.260 4.270 4.250 4.320 5,467,986 23,405,219 4.2804 1.620 1.620 1.624 1.616 1.643 14,379,984 1.6276 -1.16%
2016-12-06 0 4.310 4.310 4.320 4.240 4.320 2,670,472 11,478,481 4.2983 1.639 1.639 1.643 1.612 1.643 7,022,941 1.6344 1.65%
2016-12-05 0 4.240 4.240 4.250 4.240 4.320 4,275,000 18,256,740 4.2706 1.612 1.612 1.616 1.612 1.643 11,242,609 1.6239 -1.85%
2016-12-02 0 4.320 4.310 4.320 4.280 4.350 4,379,900 18,902,248 4.3157 1.643 1.639 1.643 1.627 1.654 11,518,481 1.6410 -0.46%
2016-12-01 0 4.340 4.340 4.350 4.340 4.390 2,863,000 12,500,849 4.3663 1.650 1.650 1.654 1.650 1.669 7,529,261 1.6603 0.00%
2016-11-30 0 4.340 4.340 4.370 4.280 4.380 6,768,477 29,464,340 4.3532 1.650 1.650 1.662 1.627 1.665 17,800,080 1.6553 1.40%
2016-11-29 0 4.280 4.270 4.280 4.220 4.280 3,048,172 12,994,698 4.2631 1.627 1.624 1.627 1.605 1.627 8,016,236 1.6210 1.42%
2016-11-28 0 4.220 4.220 4.240 4.200 4.240 2,372,050 10,020,919 4.2246 1.605 1.605 1.612 1.597 1.612 6,238,136 1.6064 0.48%
2016-11-25 0 4.200 4.200 4.210 4.200 4.250 3,298,550 13,896,053 4.2128 1.597 1.597 1.601 1.597 1.616 8,674,692 1.6019 -0.71%
2016-11-24 0 4.230 4.230 4.240 4.220 4.260 2,367,050 10,040,020 4.2416 1.608 1.608 1.612 1.605 1.620 6,224,987 1.6129 -0.70%
2016-11-23 0 4.260 4.250 4.260 4.200 4.270 3,274,000 13,912,010 4.2492 1.620 1.616 1.620 1.597 1.624 8,610,129 1.6158 1.43%
2016-11-22 0 4.200 4.200 4.210 4.190 4.230 3,647,723 15,354,967 4.2095 1.597 1.597 1.601 1.593 1.608 9,592,965 1.6006 0.24%
2016-11-21 0 4.190 4.190 4.200 4.180 4.220 3,654,125 15,331,735 4.1957 1.593 1.593 1.597 1.589 1.605 9,609,801 1.5954 -0.48%
2016-11-18 0 4.210 4.190 4.210 4.180 4.220 4,228,739 17,761,033 4.2001 1.601 1.593 1.601 1.589 1.605 11,120,950 1.5971 0.48%
2016-11-17 0 4.190 4.190 4.200 4.170 4.230 7,178,075 30,118,621 4.1959 1.593 1.593 1.597 1.586 1.608 18,877,262 1.5955 -0.95%
2016-11-16 0 4.230 4.220 4.230 4.200 4.280 10,500,400 44,349,809 4.2236 1.608 1.605 1.608 1.597 1.627 27,614,478 1.6060 -0.94%
2016-11-15 0 4.270 4.260 4.270 4.260 4.350 8,991,000 38,733,455 4.3080 1.624 1.620 1.624 1.620 1.654 23,644,983 1.6381 -1.16%
2016-11-14 0 4.320 4.320 4.330 4.310 4.380 5,365,000 23,236,900 4.3312 1.643 1.643 1.646 1.639 1.665 14,109,146 1.6469 -1.59%
2016-11-11 0 4.390 4.380 4.390 4.380 4.550 8,693,000 38,498,628 4.4287 1.669 1.665 1.669 1.665 1.730 22,861,287 1.6840 -3.52%
2016-11-10 0 4.550 4.530 4.550 4.500 4.570 2,819,100 12,802,150 4.5412 1.730 1.723 1.730 1.711 1.738 7,413,811 1.7268 0.89%
2016-11-09 0 4.510 4.500 4.510 4.450 4.530 3,168,000 14,191,500 4.4796 1.715 1.711 1.715 1.692 1.723 8,331,365 1.7034 -0.66%
2016-11-08 0 4.540 4.520 4.540 4.470 4.550 3,819,075 17,228,524 4.5112 1.726 1.719 1.726 1.700 1.730 10,043,595 1.7154 1.57%
2016-11-07 0 4.470 4.470 4.480 4.400 4.480 2,421,789 10,762,157 4.4439 1.700 1.700 1.704 1.673 1.704 6,368,942 1.6898 0.90%
2016-11-04 0 4.430 4.420 4.430 4.400 4.430 2,133,125 9,407,533 4.4102 1.685 1.681 1.685 1.673 1.685 5,609,799 1.6770 0.45%
2016-11-03 0 4.410 4.410 4.420 4.400 4.470 3,611,583 15,923,956 4.4091 1.677 1.677 1.681 1.673 1.700 9,497,922 1.6766 -0.45%
2016-11-02 0 4.430 4.420 4.430 4.400 4.480 2,835,400 12,534,253 4.4206 1.685 1.681 1.685 1.673 1.704 7,456,677 1.6809 -0.45%
2016-11-01 0 4.450 4.450 4.460 4.450 4.480 2,085,000 9,315,381 4.4678 1.692 1.692 1.696 1.692 1.704 5,483,238 1.6989 0.00%
2016-10-31 0 4.450 4.440 4.450 4.420 4.500 3,942,061 17,555,013 4.4533 1.692 1.688 1.692 1.681 1.711 10,367,030 1.6934 -0.89%
2016-10-28 0 4.490 4.490 4.500 4.480 4.540 3,168,000 14,276,318 4.5064 1.707 1.707 1.711 1.704 1.726 8,331,365 1.7136 -0.88%
2016-10-27 0 4.530 4.520 4.530 4.510 4.550 1,942,000 8,780,750 4.5215 1.723 1.719 1.723 1.715 1.730 5,107,169 1.7193 0.44%
2016-10-26 0 4.510 4.510 4.520 4.500 4.540 2,985,000 13,476,110 4.5146 1.715 1.715 1.719 1.711 1.726 7,850,103 1.7167 -0.22%
2016-10-25 0 4.520 4.520 4.530 4.510 4.560 2,282,000 10,331,090 4.5272 1.719 1.719 1.723 1.715 1.734 6,001,318 1.7215 -0.66%
2016-10-24 0 4.550 4.530 4.550 4.510 4.550 3,284,500 14,864,105 4.5255 1.730 1.723 1.730 1.715 1.730 8,637,743 1.7208 0.22%
2016-10-20 0 4.540 4.540 4.560 4.540 4.570 2,048,000 9,328,495 4.5549 1.726 1.726 1.734 1.726 1.738 5,385,933 1.7320 -0.22%
2016-10-19 0 4.550 4.550 4.560 4.550 4.580 1,922,030 8,761,325 4.5584 1.730 1.730 1.734 1.730 1.742 5,054,651 1.7333 -0.66%
2016-10-18 0 4.580 4.570 4.580 4.550 4.580 3,506,249 15,997,989 4.5627 1.742 1.738 1.742 1.730 1.742 9,220,909 1.7350 0.00%
2016-10-17 0 4.580 4.580 4.600 4.570 4.620 2,515,150 11,551,352 4.5927 1.742 1.742 1.749 1.738 1.757 6,614,468 1.7464 -0.65%
2016-10-14 0 4.610 4.600 4.610 4.560 4.640 2,704,000 12,420,705 4.5935 1.753 1.749 1.753 1.734 1.764 7,111,115 1.7467 -0.43%
2016-10-13 0 4.630 4.630 4.640 4.520 4.650 5,738,000 26,334,390 4.5895 1.761 1.761 1.764 1.719 1.768 15,090,080 1.7451 2.43%
2016-10-12 0 4.520 4.520 4.530 4.520 4.610 7,149,000 32,408,900 4.5333 1.719 1.719 1.723 1.719 1.753 18,800,799 1.7238 -1.95%
2016-10-11 0 4.610 4.600 4.610 4.600 4.670 4,481,000 20,679,260 4.6149 1.753 1.749 1.753 1.749 1.776 11,784,359 1.7548 -0.22%
2016-10-07 0 4.620 4.620 4.630 4.600 4.700 8,857,286 40,957,332 4.6241 1.757 1.757 1.761 1.749 1.787 23,293,335 1.7583 -1.70%
2016-10-06 0 4.700 4.690 4.700 4.680 4.720 4,009,105 18,826,402 4.6959 1.787 1.783 1.787 1.780 1.795 10,543,345 1.7856 -0.42%
2016-10-05 0 4.720 4.700 4.720 4.700 4.730 3,674,116 17,294,974 4.7072 1.795 1.787 1.795 1.787 1.799 9,662,375 1.7899 -0.42%
2016-10-04 0 4.740 4.730 4.740 4.710 4.740 1,598,900 7,559,940 4.7282 1.802 1.799 1.802 1.791 1.802 4,204,867 1.7979 0.21%
2016-10-03 0 4.730 4.730 4.750 4.700 4.750 1,860,075 8,798,170 4.7300 1.799 1.799 1.806 1.787 1.806 4,891,719 1.7986 0.21%
2016-09-30 0 4.720 4.710 4.720 4.690 4.740 4,292,000 20,233,210 4.7142 1.795 1.791 1.795 1.783 1.802 11,287,317 1.7926 -0.63%
2016-09-29 0 4.750 4.750 4.760 4.710 4.760 2,771,400 13,106,473 4.7292 1.806 1.806 1.810 1.791 1.810 7,288,367 1.7983 0.42%
2016-09-28 0 4.730 4.720 4.730 4.710 4.750 1,721,000 8,131,225 4.7247 1.799 1.795 1.799 1.791 1.806 4,525,972 1.7966 -0.21%
2016-09-27 0 4.740 4.730 4.740 4.700 4.750 1,491,435 7,055,338 4.7306 1.802 1.799 1.802 1.787 1.806 3,922,251 1.7988 0.00%
2016-09-26 0 4.740 4.710 4.740 4.690 4.780 4,129,300 19,505,815 4.7238 1.802 1.791 1.802 1.783 1.818 10,859,440 1.7962 0.21%
2016-09-23 0 4.730 4.720 4.730 4.720 4.810 2,655,380 12,621,537 4.7532 1.799 1.795 1.799 1.795 1.829 6,983,251 1.8074 -1.25%
2016-09-22 0 4.790 4.790 4.800 4.750 4.810 5,417,525 25,936,655 4.7875 1.821 1.821 1.825 1.806 1.829 14,247,279 1.8205 1.05%
2016-09-21 0 4.740 4.730 4.740 4.710 4.760 3,112,000 14,723,090 4.7311 1.802 1.799 1.802 1.791 1.810 8,184,094 1.7990 -0.42%
2016-09-20 0 4.760 4.750 4.760 4.720 4.800 4,144,100 19,660,130 4.7441 1.810 1.806 1.810 1.795 1.825 10,898,362 1.8040 -0.21%
2016-09-19 0 4.770 4.770 4.780 4.770 4.830 5,608,240 26,890,273 4.7948 1.814 1.814 1.818 1.814 1.837 14,748,831 1.8232 -0.63%
2016-09-15 0 4.800 4.790 4.800 4.720 4.820 5,266,000 25,157,820 4.7774 1.825 1.821 1.825 1.795 1.833 13,848,791 1.8166 1.48%
2016-09-14 0 4.730 4.710 4.730 4.690 4.790 7,039,000 33,305,070 4.7315 1.799 1.791 1.799 1.783 1.821 18,511,515 1.7992 -1.05%
2016-09-13 0 4.780 4.780 4.800 4.780 4.950 5,587,125 27,094,290 4.8494 1.818 1.818 1.825 1.818 1.882 14,693,302 1.8440 -1.50%
2016-09-12 0 5.010 5.010 5.020 4.990 5.040 12,468,990 62,536,820 5.0154 1.845 1.845 1.849 1.838 1.856 33,852,419 1.8473 -1.38%
2016-09-09 0 5.080 5.080 5.090 5.050 5.090 5,644,575 28,648,909 5.0755 1.871 1.871 1.875 1.860 1.875 15,324,619 1.8695 0.40%
2016-09-08 0 5.060 5.050 5.060 5.050 5.080 5,460,833 27,617,389 5.0574 1.864 1.860 1.864 1.860 1.871 14,825,773 1.8628 0.40%
2016-09-07 0 5.040 5.040 5.050 5.040 5.090 4,919,134 24,862,050 5.0542 1.856 1.856 1.860 1.856 1.875 13,355,098 1.8616 -0.59%
2016-09-06 0 5.070 5.070 5.080 5.050 5.080 3,685,000 18,682,290 5.0698 1.867 1.867 1.871 1.860 1.871 10,004,512 1.8674 0.00%
2016-09-05 0 5.070 5.060 5.070 5.050 5.100 5,948,175 30,167,182 5.0717 1.867 1.864 1.867 1.860 1.879 16,148,871 1.8681 -0.20%
2016-09-02 0 5.080 5.070 5.080 5.060 5.100 3,801,200 19,298,057 5.0768 1.871 1.867 1.871 1.864 1.879 10,319,987 1.8700 -0.20%
2016-09-01 0 5.090 5.080 5.090 5.030 5.090 4,455,499 22,557,655 5.0629 1.875 1.871 1.875 1.853 1.875 12,096,362 1.8648 0.00%
2016-08-31 0 5.090 5.070 5.090 5.060 5.090 2,876,000 14,605,137 5.0783 1.875 1.867 1.875 1.864 1.875 7,808,135 1.8705 0.00%
2016-08-30 0 5.090 5.080 5.090 5.040 5.100 5,103,160 25,924,165 5.0800 1.875 1.871 1.875 1.856 1.879 13,854,716 1.8711 0.99%
2016-08-29 0 5.040 5.020 5.040 5.010 5.130 8,790,025 44,491,566 5.0616 1.856 1.849 1.856 1.845 1.890 23,864,292 1.8644 -1.95%
2016-08-26 0 5.140 5.130 5.140 5.080 5.160 8,800,075 45,175,440 5.1335 1.893 1.890 1.893 1.871 1.901 23,891,577 1.8909 1.18%
2016-08-25 0 5.080 5.070 5.080 5.010 5.100 8,515,235 43,183,567 5.0713 1.871 1.867 1.871 1.845 1.879 23,118,256 1.8679 1.40%
2016-08-24 0 5.010 5.000 5.010 4.900 5.030 8,569,000 42,584,435 4.9696 1.845 1.842 1.845 1.805 1.853 23,264,224 1.8305 2.04%
2016-08-23 0 4.910 4.900 4.910 4.880 4.920 3,225,998 15,792,645 4.8954 1.809 1.805 1.809 1.797 1.812 8,758,355 1.8032 0.41%
2016-08-22 0 4.890 4.880 4.890 4.870 4.940 3,229,000 15,807,870 4.8956 1.801 1.797 1.801 1.794 1.820 8,766,505 1.8032 -0.61%
2016-08-19 0 4.920 4.920 4.940 4.910 4.960 4,312,050 21,266,974 4.9320 1.812 1.812 1.820 1.809 1.827 11,706,909 1.8166 -0.40%
2016-08-18 0 4.940 4.930 4.940 4.870 4.960 10,016,484 49,371,845 4.9291 1.820 1.816 1.820 1.794 1.827 27,194,040 1.8155 1.65%
2016-08-17 0 4.860 4.850 4.860 4.830 4.880 3,865,080 18,806,985 4.8659 1.790 1.786 1.790 1.779 1.797 10,493,417 1.7923 0.21%
2016-08-16 0 4.850 4.850 4.860 4.820 4.860 4,171,525 20,217,979 4.8467 1.786 1.786 1.790 1.775 1.790 11,325,393 1.7852 0.00%
2016-08-15 0 4.850 4.840 4.850 4.800 4.860 3,982,025 19,273,129 4.8400 1.786 1.783 1.786 1.768 1.790 10,810,914 1.7827 0.62%
2016-08-12 0 4.820 4.810 4.820 4.800 4.880 6,433,555 31,163,358 4.8439 1.775 1.772 1.775 1.768 1.797 17,466,643 1.7842 -0.82%
2016-08-11 0 4.860 4.850 4.860 4.810 4.870 3,527,050 17,053,559 4.8351 1.790 1.786 1.790 1.772 1.794 9,575,689 1.7809 0.41%
2016-08-10 0 4.840 4.830 4.840 4.820 4.880 3,984,000 19,275,510 4.8382 1.783 1.779 1.783 1.775 1.797 10,816,276 1.7821 -0.21%
2016-08-09 0 4.850 4.840 4.850 4.780 4.860 5,814,463 28,006,364 4.8167 1.786 1.783 1.786 1.761 1.790 15,785,853 1.7741 0.00%
2016-08-08 0 4.850 4.830 4.850 4.800 4.900 5,627,027 27,180,874 4.8304 1.786 1.779 1.786 1.768 1.805 15,276,977 1.7792 -0.41%
2016-08-05 0 4.870 4.870 4.880 4.850 4.960 8,812,500 43,053,823 4.8855 1.794 1.794 1.797 1.786 1.827 23,925,310 1.7995 0.21%
2016-08-04 0 4.860 4.850 4.860 4.690 4.860 15,474,080 74,181,323 4.7939 1.790 1.786 1.790 1.727 1.790 42,011,025 1.7658 4.29%
2016-08-03 0 4.660 4.660 4.670 4.620 4.700 6,394,150 29,750,846 4.6528 1.716 1.716 1.720 1.702 1.731 17,359,662 1.7138 -0.85%
2016-08-01 0 4.700 4.690 4.700 4.650 4.720 3,854,000 18,108,144 4.6985 1.731 1.727 1.731 1.713 1.739 10,463,335 1.7306 1.08%
2016-07-29 0 4.650 4.650 4.670 4.650 4.720 4,722,000 22,026,575 4.6647 1.713 1.713 1.720 1.713 1.739 12,819,894 1.7182 -1.06%
2016-07-28 0 4.700 4.690 4.700 4.670 4.710 4,194,519 19,676,395 4.6910 1.731 1.727 1.731 1.720 1.735 11,387,820 1.7278 0.00%
2016-07-27 0 4.700 4.690 4.700 4.660 4.710 5,873,000 27,528,330 4.6873 1.731 1.727 1.731 1.716 1.735 15,944,777 1.7265 0.00%
2016-07-26 0 4.700 4.680 4.700 4.640 4.710 4,554,025 21,334,926 4.6849 1.731 1.724 1.731 1.709 1.735 12,363,853 1.7256 1.08%
2016-07-25 0 4.650 4.650 4.660 4.640 4.690 2,840,000 13,250,783 4.6658 1.713 1.713 1.716 1.709 1.727 7,710,398 1.7186 -0.43%
2016-07-22 0 4.670 4.660 4.670 4.610 4.700 5,761,000 26,745,235 4.6425 1.720 1.716 1.720 1.698 1.731 15,640,705 1.7100 -0.43%
2016-07-21 0 4.690 4.680 4.690 4.670 4.720 4,041,275 18,956,562 4.6907 1.727 1.724 1.727 1.720 1.739 10,971,774 1.7278 0.21%
2016-07-20 0 4.680 4.670 4.680 4.660 4.740 8,709,025 41,029,946 4.7112 1.724 1.720 1.724 1.716 1.746 23,644,382 1.7353 -0.43%
2016-07-19 0 4.700 4.690 4.700 4.570 4.710 17,451,000 81,153,370 4.6504 1.731 1.727 1.731 1.683 1.735 47,378,222 1.7129 2.84%
2016-07-18 0 4.570 4.560 4.580 4.510 4.590 8,686,000 39,617,304 4.5611 1.683 1.680 1.687 1.661 1.691 23,581,871 1.6800 1.33%
2016-07-15 0 4.510 4.510 4.520 4.490 4.520 4,639,665 20,927,573 4.5106 1.661 1.661 1.665 1.654 1.665 12,596,360 1.6614 0.00%
2016-07-14 0 4.510 4.500 4.510 4.430 4.520 5,490,580 24,676,100 4.4943 1.661 1.658 1.661 1.632 1.665 14,906,534 1.6554 1.35%
2016-07-13 0 4.450 4.440 4.470 4.410 4.480 4,018,225 17,870,521 4.4474 1.639 1.635 1.646 1.624 1.650 10,909,195 1.6381 -0.22%
2016-07-12 0 4.460 4.460 4.470 4.360 4.470 8,411,200 37,221,828 4.4253 1.643 1.643 1.646 1.606 1.646 22,835,809 1.6300 1.83%
2016-07-11 0 4.380 4.370 4.380 4.350 4.410 4,930,000 21,559,590 4.3731 1.613 1.610 1.613 1.602 1.624 13,384,599 1.6108 -0.45%
2016-07-08 0 4.400 4.380 4.400 4.370 4.400 1,325,227 5,813,316 4.3867 1.621 1.613 1.621 1.610 1.621 3,597,897 1.6158 0.23%
2016-07-07 0 4.390 4.390 4.400 4.350 4.400 2,624,125 11,481,076 4.3752 1.617 1.617 1.621 1.602 1.621 7,124,312 1.6115 0.69%
2016-07-06 0 4.360 4.340 4.360 4.310 4.360 3,545,965 15,371,224 4.3348 1.606 1.599 1.606 1.588 1.606 9,627,042 1.5967 0.23%
2016-07-05 0 4.350 4.340 4.350 4.340 4.420 6,453,000 28,193,451 4.3690 1.602 1.599 1.602 1.599 1.628 17,519,435 1.6093 -1.36%
2016-07-04 0 4.410 4.410 4.420 4.390 4.420 3,975,875 17,520,596 4.4067 1.624 1.624 1.628 1.617 1.628 10,794,217 1.6231 0.46%
2016-06-30 0 4.390 4.400 4.410 4.390 4.480 6,010,000 26,589,030 4.4241 1.617 1.621 1.624 1.617 1.650 16,316,722 1.6296 -2.01%
2016-06-29 0 4.480 4.470 4.480 4.400 4.480 5,322,175 23,665,989 4.4467 1.650 1.646 1.650 1.621 1.650 14,449,326 1.6379 1.59%
2016-06-28 0 4.410 4.400 4.410 4.370 4.420 4,488,025 19,768,089 4.4046 1.624 1.621 1.624 1.610 1.628 12,184,668 1.6224 0.23%
2016-06-27 0 4.400 4.400 4.410 4.280 4.420 8,162,000 35,764,715 4.3819 1.621 1.621 1.624 1.576 1.628 22,159,248 1.6140 2.33%
2016-06-24 0 4.300 4.300 4.310 4.190 4.320 7,731,000 32,850,450 4.2492 1.584 1.584 1.588 1.543 1.591 20,989,114 1.5651 0.47%
2016-06-23 0 4.280 4.280 4.300 4.280 4.320 2,402,000 10,302,600 4.2892 1.576 1.576 1.584 1.576 1.591 6,521,259 1.5798 -0.93%
2016-06-22 0 4.320 4.310 4.320 4.290 4.320 1,370,870 5,898,538 4.3028 1.591 1.588 1.591 1.580 1.591 3,721,814 1.5849 0.47%
2016-06-21 0 4.300 4.290 4.300 4.270 4.300 1,809,250 7,757,945 4.2879 1.584 1.580 1.584 1.573 1.584 4,911,985 1.5794 0.47%
2016-06-20 0 4.280 4.280 4.290 4.270 4.320 2,863,000 12,296,060 4.2948 1.576 1.576 1.580 1.573 1.591 7,772,841 1.5819 0.00%
2016-06-17 0 4.280 4.270 4.300 4.260 4.340 5,322,860 22,903,059 4.3028 1.576 1.573 1.584 1.569 1.599 14,451,186 1.5849 -0.93%
2016-06-16 0 4.320 4.310 4.320 4.300 4.360 1,769,005 7,644,636 4.3214 1.591 1.588 1.591 1.584 1.606 4,802,723 1.5917 0.23%
2016-06-15 0 4.310 4.310 4.320 4.300 4.340 2,851,375 12,310,487 4.3174 1.588 1.588 1.591 1.584 1.599 7,741,280 1.5902 -0.23%
2016-06-14 0 4.320 4.320 4.330 4.310 4.350 1,136,677 4,923,785 4.3317 1.591 1.591 1.595 1.588 1.602 3,085,997 1.5955 -0.23%
2016-06-13 0 4.330 4.320 4.330 4.320 4.360 1,922,000 8,332,305 4.3352 1.595 1.591 1.595 1.591 1.606 5,218,093 1.5968 -0.92%
2016-06-10 0 4.370 4.370 4.380 4.370 4.440 3,656,822 16,077,340 4.3965 1.610 1.610 1.613 1.610 1.635 9,928,011 1.6194 -1.13%
2016-06-08 0 4.420 4.410 4.420 4.360 4.420 6,490,908 28,521,473 4.3941 1.628 1.624 1.628 1.606 1.628 17,622,353 1.6185 1.38%
2016-06-07 0 4.360 4.350 4.360 4.350 4.380 2,727,879 11,914,874 4.3678 1.606 1.602 1.606 1.602 1.613 7,405,997 1.6088 0.23%
2016-06-06 0 4.350 4.340 4.350 4.310 4.370 3,432,000 14,924,170 4.3485 1.602 1.599 1.602 1.588 1.610 9,317,635 1.6017 0.46%
2016-06-03 0 4.330 4.320 4.330 4.260 4.340 4,623,075 19,973,333 4.3204 1.595 1.591 1.595 1.569 1.599 12,551,319 1.5913 1.41%
2016-06-02 0 4.270 4.250 4.270 4.260 4.290 1,675,050 7,147,991 4.2673 1.573 1.565 1.573 1.569 1.580 4,547,641 1.5718 -0.47%
2016-06-01 0 4.290 4.280 4.290 4.240 4.340 3,593,000 15,437,640 4.2966 1.580 1.576 1.580 1.562 1.599 9,754,739 1.5826 0.94%
2016-05-31 0 4.250 4.240 4.280 4.240 4.280 9,360,900 39,783,315 4.2499 1.565 1.562 1.576 1.562 1.576 25,414,177 1.5654 0.00%
2016-05-30 0 4.250 4.240 4.250 4.240 4.270 1,338,000 5,690,250 4.2528 1.565 1.562 1.565 1.562 1.573 3,632,575 1.5665 -0.23%
2016-05-27 0 4.260 4.240 4.260 4.240 4.260 2,228,075 9,470,675 4.2506 1.569 1.562 1.569 1.562 1.569 6,049,065 1.5656 -0.23%
2016-05-26 0 4.270 4.250 4.270 4.250 4.270 2,220,000 9,455,182 4.2591 1.573 1.565 1.573 1.565 1.573 6,027,142 1.5688 0.47%
2016-05-25 0 4.250 4.250 4.260 4.240 4.280 2,149,000 9,152,561 4.2590 1.565 1.565 1.569 1.562 1.576 5,834,382 1.5687 0.00%
2016-05-24 0 4.250 4.240 4.250 4.230 4.260 1,862,250 7,909,165 4.2471 1.565 1.562 1.565 1.558 1.569 5,055,876 1.5644 -0.47%
2016-05-23 0 4.270 4.270 4.280 4.230 4.280 1,810,000 7,712,610 4.2611 1.573 1.573 1.576 1.558 1.576 4,914,021 1.5695 0.23%
2016-05-20 0 4.260 4.250 4.260 4.210 4.260 2,997,001 12,687,424 4.2334 1.569 1.565 1.569 1.551 1.569 8,136,644 1.5593 0.47%
2016-05-19 0 4.240 4.230 4.240 4.210 4.250 1,862,000 7,883,380 4.2338 1.562 1.558 1.562 1.551 1.565 5,055,197 1.5595 -0.47%
2016-05-18 0 4.260 4.250 4.260 4.210 4.260 2,342,025 9,941,661 4.2449 1.569 1.565 1.569 1.551 1.569 6,358,431 1.5635 -0.23%
2016-05-17 0 4.270 4.260 4.270 4.170 4.270 2,426,000 10,285,130 4.2395 1.573 1.569 1.573 1.536 1.573 6,586,417 1.5616 1.91%
2016-05-16 0 4.190 4.180 4.190 4.130 4.240 5,209,000 21,788,410 4.1828 1.543 1.540 1.543 1.521 1.562 14,142,064 1.5407 0.00%
2016-05-13 0 4.190 4.190 4.200 4.170 4.260 6,587,000 27,627,820 4.1943 1.543 1.543 1.547 1.536 1.569 17,883,236 1.5449 -1.41%
2016-05-12 0 4.250 4.240 4.250 4.230 4.320 8,995,200 38,298,376 4.2576 1.565 1.562 1.565 1.558 1.591 24,421,327 1.5682 -1.62%
2016-05-11 0 4.320 4.300 4.320 4.300 4.350 5,164,000 22,279,607 4.3144 1.591 1.584 1.591 1.584 1.602 14,019,892 1.5891 -0.23%
2016-05-10 0 4.330 4.330 4.340 4.330 4.360 2,963,010 12,870,893 4.3439 1.595 1.595 1.599 1.595 1.606 8,044,361 1.6000 -0.69%
2016-05-09 0 4.360 4.340 4.360 4.320 4.360 3,455,288 15,035,094 4.3513 1.606 1.599 1.606 1.591 1.606 9,380,861 1.6027 0.46%
2016-05-06 0 4.340 4.330 4.340 4.320 4.370 3,025,433 13,121,461 4.3371 1.599 1.595 1.599 1.591 1.610 8,213,835 1.5975 -0.46%
2016-05-05 0 4.360 4.350 4.370 4.340 4.370 2,854,595 12,440,799 4.3582 1.606 1.602 1.610 1.599 1.610 7,750,022 1.6053 0.23%
2016-05-04 0 4.350 4.350 4.360 4.310 4.370 4,352,958 18,939,241 4.3509 1.602 1.602 1.606 1.588 1.610 11,817,971 1.6026 0.23%
2016-05-03 0 4.340 4.320 4.330 4.260 4.340 5,080,000 21,932,353 4.3174 1.599 1.591 1.595 1.569 1.599 13,791,838 1.5902 0.93%
2016-04-29 0 4.300 4.290 4.300 4.270 4.300 1,876,001 8,042,354 4.2870 1.584 1.580 1.584 1.573 1.584 5,093,209 1.5790 -0.23%
2016-04-28 0 4.310 4.290 4.310 4.250 4.340 6,294,100 26,975,076 4.2858 1.588 1.580 1.588 1.565 1.599 17,088,033 1.5786 -0.23%
2016-04-27 0 4.320 4.320 4.340 4.320 4.350 5,591,075 24,262,436 4.3395 1.591 1.591 1.599 1.591 1.602 15,179,370 1.5984 -0.46%
2016-04-26 0 4.340 4.320 4.340 4.290 4.340 10,207,000 44,083,470 4.3189 1.599 1.591 1.599 1.580 1.599 27,711,278 1.5908 1.17%
2016-04-25 0 4.290 4.280 4.290 4.250 4.300 6,090,000 26,071,580 4.2810 1.580 1.576 1.580 1.565 1.584 16,533,916 1.5769 0.94%
2016-04-22 0 4.250 4.250 4.270 4.200 4.270 2,117,000 8,996,110 4.2495 1.565 1.565 1.573 1.547 1.573 5,747,504 1.5652 0.24%
2016-04-21 0 4.240 4.240 4.250 4.180 4.250 3,540,015 14,976,512 4.2306 1.562 1.562 1.565 1.540 1.565 9,610,889 1.5583 1.19%
2016-04-20 0 4.190 4.190 4.200 4.150 4.280 8,559,000 35,948,765 4.2001 1.543 1.543 1.547 1.529 1.576 23,237,075 1.5470 -1.41%
2016-04-19 0 4.250 4.250 4.260 4.150 4.270 10,669,000 45,195,210 4.2361 1.565 1.565 1.569 1.529 1.573 28,965,575 1.5603 1.67%
2016-04-18 0 4.180 4.170 4.180 4.130 4.200 5,448,408 22,722,527 4.1705 1.540 1.536 1.540 1.521 1.547 14,792,040 1.5361 0.97%
2016-04-15 0 4.140 4.140 4.150 4.130 4.190 5,670,838 23,528,164 4.1490 1.525 1.525 1.529 1.521 1.543 15,395,921 1.5282 -0.72%
2016-04-14 0 4.170 4.170 4.180 4.160 4.200 3,195,000 13,335,830 4.1740 1.536 1.536 1.540 1.532 1.547 8,674,197 1.5374 -0.24%
2016-04-13 0 4.180 4.180 4.190 4.170 4.200 3,965,000 16,593,980 4.1851 1.540 1.540 1.543 1.536 1.547 10,764,693 1.5415 0.24%
2016-04-12 0 4.170 4.160 4.180 4.120 4.180 5,437,000 22,567,865 4.1508 1.536 1.532 1.540 1.518 1.540 14,761,068 1.5289 0.29%
2016-04-11 0 4.310 4.300 4.310 4.290 4.320 5,570,065 23,996,976 4.3082 1.531 1.528 1.531 1.524 1.535 15,675,896 1.5308 0.00%
2016-04-08 0 4.310 4.300 4.310 4.290 4.320 5,642,907 24,279,148 4.3026 1.531 1.528 1.531 1.524 1.535 15,880,896 1.5288 -0.23%
2016-04-07 0 4.320 4.310 4.320 4.310 4.330 4,234,425 18,274,020 4.3156 1.535 1.531 1.535 1.531 1.539 11,916,990 1.5334 0.23%
2016-04-06 0 4.310 4.300 4.310 4.300 4.330 5,651,000 24,355,997 4.3100 1.531 1.528 1.531 1.528 1.539 15,903,672 1.5315 -0.23%
2016-04-05 0 4.320 4.300 4.320 4.290 4.330 6,618,000 28,561,270 4.3157 1.535 1.528 1.535 1.524 1.539 18,625,111 1.5335 0.47%
2016-04-01 0 4.300 4.300 4.310 4.280 4.330 6,533,191 28,193,606 4.3154 1.528 1.528 1.531 1.521 1.539 18,386,432 1.5334 -0.23%
2016-03-31 0 4.310 4.300 4.320 4.260 4.320 6,427,000 27,599,912 4.2944 1.531 1.528 1.535 1.514 1.535 18,087,578 1.5259 0.70%
2016-03-30 0 4.280 4.270 4.290 4.250 4.280 4,821,000 20,594,840 4.2719 1.521 1.517 1.524 1.510 1.521 13,567,794 1.5179 0.47%
2016-03-29 0 4.260 4.250 4.280 4.240 4.290 4,262,000 18,180,030 4.2656 1.514 1.510 1.521 1.507 1.524 11,994,594 1.5157 0.47%
2016-03-24 0 4.240 4.240 4.270 4.220 4.270 6,291,391 26,715,807 4.2464 1.507 1.507 1.517 1.499 1.517 17,705,932 1.5089 -0.70%
2016-03-23 0 4.270 4.260 4.270 4.250 4.290 3,241,000 13,821,087 4.2645 1.517 1.514 1.517 1.510 1.524 9,121,182 1.5153 -0.23%
2016-03-22 0 4.280 4.260 4.270 4.260 4.280 3,391,000 14,481,185 4.2705 1.521 1.514 1.517 1.514 1.521 9,543,329 1.5174 0.47%
2016-03-21 0 4.260 4.260 4.270 4.250 4.280 3,301,000 14,094,245 4.2697 1.514 1.514 1.517 1.510 1.521 9,290,041 1.5171 -0.23%
2016-03-18 0 4.270 4.250 4.270 4.220 4.270 3,069,000 13,056,240 4.2542 1.517 1.510 1.517 1.499 1.517 8,637,121 1.5116 0.95%
2016-03-17 0 4.230 4.230 4.240 4.220 4.270 3,495,785 14,833,943 4.2434 1.503 1.503 1.507 1.499 1.517 9,838,227 1.5078 0.24%
2016-03-16 0 4.220 4.210 4.220 4.170 4.220 5,733,200 24,104,534 4.2044 1.499 1.496 1.499 1.482 1.499 16,135,009 1.4939 1.20%
2016-03-15 0 4.170 4.150 4.170 4.140 4.180 3,829,000 15,955,060 4.1669 1.482 1.475 1.482 1.471 1.485 10,775,997 1.4806 0.24%
2016-03-14 0 4.160 4.160 4.170 4.140 4.180 5,327,045 22,158,790 4.1597 1.478 1.478 1.482 1.471 1.485 14,991,962 1.4780 0.73%
2016-03-11 0 4.130 4.120 4.130 4.100 4.130 5,836,400 24,049,952 4.1207 1.467 1.464 1.467 1.457 1.467 16,425,446 1.4642 0.00%
2016-03-10 0 4.130 4.120 4.130 4.120 4.150 2,397,000 9,905,750 4.1326 1.467 1.464 1.467 1.464 1.475 6,745,904 1.4684 0.24%
2016-03-09 0 4.120 4.110 4.120 4.110 4.130 2,672,453 11,009,630 4.1197 1.464 1.460 1.464 1.460 1.467 7,521,114 1.4638 -0.24%
2016-03-08 0 4.130 4.120 4.130 4.110 4.140 2,776,833 11,449,655 4.1233 1.467 1.464 1.467 1.460 1.471 7,814,872 1.4651 -0.24%
2016-03-07 0 4.140 4.140 4.150 4.140 4.160 3,118,505 12,942,788 4.1503 1.471 1.471 1.475 1.471 1.478 8,776,443 1.4747 -0.48%
2016-03-04 0 4.160 4.150 4.160 4.130 4.180 4,244,225 17,653,638 4.1594 1.478 1.475 1.478 1.467 1.485 11,944,570 1.4780 0.24%
2016-03-03 0 4.150 4.130 4.150 4.100 4.150 5,283,840 21,824,285 4.1304 1.475 1.467 1.475 1.457 1.475 14,870,370 1.4676 0.97%
2016-03-02 0 4.110 4.110 4.120 4.080 4.130 3,573,900 14,691,104 4.1107 1.460 1.460 1.464 1.450 1.467 10,058,067 1.4606 0.24%
2016-03-01 0 4.100 4.090 4.100 4.070 4.100 1,912,000 7,807,595 4.0835 1.457 1.453 1.457 1.446 1.457 5,380,963 1.4510 0.74%
2016-02-29 0 4.070 4.060 4.080 4.050 4.100 4,290,000 17,432,245 4.0635 1.446 1.443 1.450 1.439 1.457 12,073,395 1.4439 -0.49%
2016-02-26 0 4.090 4.080 4.090 4.060 4.090 1,882,225 7,683,001 4.0819 1.453 1.450 1.453 1.443 1.453 5,297,167 1.4504 0.25%
2016-02-25 0 4.080 4.070 4.090 4.020 4.090 4,373,000 17,771,995 4.0640 1.450 1.446 1.453 1.428 1.453 12,306,983 1.4441 0.25%
2016-02-24 0 4.070 4.040 4.080 4.030 4.080 6,189,000 25,033,530 4.0448 1.446 1.436 1.450 1.432 1.450 17,417,772 1.4372 0.49%
2016-02-23 0 4.050 4.030 4.050 3.970 4.060 4,030,000 16,220,620 4.0250 1.439 1.432 1.439 1.411 1.443 11,341,674 1.4302 1.76%
2016-02-22 0 3.980 3.980 4.000 3.960 4.000 982,000 3,911,890 3.9836 1.414 1.414 1.421 1.407 1.421 2,763,654 1.4155 0.51%
2016-02-19 0 3.960 3.950 3.960 3.920 3.970 2,212,000 8,729,750 3.9465 1.407 1.404 1.407 1.393 1.411 6,225,256 1.4023 -0.25%
2016-02-18 0 3.970 3.970 3.980 3.960 3.990 1,527,100 6,069,539 3.9746 1.411 1.411 1.414 1.407 1.418 4,297,735 1.4123 0.51%
2016-02-17 0 3.950 3.940 3.960 3.900 3.980 4,441,191 17,522,950 3.9456 1.404 1.400 1.407 1.386 1.414 12,498,893 1.4020 1.02%
2016-02-16 0 3.910 3.910 3.920 3.880 3.930 1,634,010 6,396,908 3.9149 1.389 1.389 1.393 1.379 1.396 4,598,613 1.3911 0.51%
2016-02-15 0 3.890 3.890 3.900 3.850 3.910 3,468,000 13,466,335 3.8830 1.382 1.382 1.386 1.368 1.389 9,760,031 1.3797 1.57%
2016-02-12 0 3.830 3.830 3.840 3.820 3.860 3,381,000 12,976,510 3.8381 1.361 1.361 1.364 1.357 1.372 9,515,186 1.3638 -0.78%
2016-02-11 0 3.860 3.850 3.860 3.830 3.900 4,418,000 17,009,510 3.8500 1.372 1.368 1.372 1.361 1.386 12,433,627 1.3680 -1.03%
2016-02-05 0 3.900 3.900 3.910 3.890 3.910 1,147,843 4,477,031 3.9004 1.386 1.386 1.389 1.382 1.389 3,230,387 1.3859 0.26%
2016-02-04 0 3.890 3.880 3.890 3.880 3.910 1,949,000 7,583,180 3.8908 1.382 1.379 1.382 1.379 1.389 5,485,092 1.3825 -0.26%
2016-02-03 0 3.900 3.890 3.910 3.860 3.910 2,601,000 10,097,015 3.8820 1.386 1.382 1.389 1.372 1.389 7,320,023 1.3794 -0.76%
2016-02-02 0 3.930 3.910 3.940 3.910 3.940 1,686,271 6,614,122 3.9223 1.396 1.389 1.400 1.389 1.400 4,745,691 1.3937 -0.25%
2016-02-01 0 3.940 3.920 3.950 3.900 3.970 1,834,000 7,177,460 3.9136 1.400 1.393 1.404 1.386 1.411 5,161,447 1.3906 0.00%
2016-01-29 0 3.940 3.920 3.940 3.870 3.940 1,916,025 7,507,217 3.9181 1.400 1.393 1.400 1.375 1.400 5,392,291 1.3922 1.55%
2016-01-28 0 3.880 3.880 3.890 3.860 3.890 1,538,000 5,966,425 3.8793 1.379 1.379 1.382 1.372 1.382 4,328,411 1.3784 0.26%
2016-01-27 0 3.870 3.870 3.880 3.870 3.910 1,990,000 7,731,180 3.8850 1.375 1.375 1.379 1.375 1.389 5,600,479 1.3804 -0.26%
2016-01-26 0 3.880 3.870 3.880 3.870 3.910 1,736,000 6,746,105 3.8860 1.379 1.375 1.379 1.375 1.389 4,885,644 1.3808 -1.02%
2016-01-25 0 3.920 3.910 3.920 3.870 3.920 2,698,536 10,525,640 3.9005 1.393 1.389 1.393 1.375 1.393 7,594,520 1.3860 1.55%
2016-01-22 0 3.860 3.860 3.870 3.850 3.890 2,353,000 9,103,080 3.8687 1.372 1.372 1.375 1.368 1.382 6,622,074 1.3747 0.26%
2016-01-21 0 3.850 3.830 3.850 3.840 3.940 6,124,085 23,713,261 3.8721 1.368 1.361 1.368 1.364 1.400 17,235,081 1.3759 -1.28%
2016-01-20 0 3.900 3.890 3.900 3.890 3.950 3,957,907 15,431,367 3.8989 1.386 1.382 1.386 1.382 1.404 11,138,782 1.3854 -1.02%
2016-01-19 0 3.940 3.930 3.940 3.880 3.940 2,738,000 10,707,345 3.9106 1.400 1.396 1.400 1.379 1.400 7,705,584 1.3896 0.77%
2016-01-18 0 3.910 3.900 3.910 3.880 3.930 4,036,000 15,727,240 3.8967 1.389 1.386 1.389 1.379 1.396 11,358,560 1.3846 -0.51%
2016-01-15 0 3.930 3.920 3.940 3.910 3.970 3,564,000 14,023,530 3.9348 1.396 1.393 1.400 1.389 1.411 10,030,205 1.3981 -0.51%
2016-01-14 0 3.950 3.950 3.960 3.910 3.960 2,430,000 9,553,695 3.9316 1.404 1.404 1.407 1.389 1.407 6,838,776 1.3970 -0.25%
2016-01-13 0 3.960 3.960 3.970 3.930 4.000 3,231,000 12,838,210 3.9734 1.407 1.407 1.411 1.396 1.421 9,093,039 1.4119 1.02%
2016-01-12 0 3.920 3.930 3.940 3.910 3.970 4,571,025 17,967,126 3.9307 1.393 1.396 1.400 1.389 1.411 12,864,287 1.3967 -0.25%
2016-01-11 0 3.930 3.930 3.940 3.920 4.020 8,614,800 34,056,644 3.9533 1.396 1.396 1.400 1.393 1.428 24,244,728 1.4047 -2.72%
2016-01-08 0 4.040 4.030 4.040 4.020 4.050 5,968,800 24,054,304 4.0300 1.436 1.432 1.436 1.428 1.439 16,798,060 1.4320 0.00%
2016-01-07 0 4.040 4.030 4.040 4.010 4.120 5,901,000 23,975,220 4.0629 1.436 1.432 1.436 1.425 1.464 16,607,250 1.4437 -2.18%
2016-01-06 0 4.130 4.120 4.130 4.120 4.150 1,523,198 6,289,185 4.1289 1.467 1.464 1.467 1.464 1.475 4,286,753 1.4671 -0.24%
2016-01-05 0 4.140 4.130 4.140 4.120 4.150 2,257,833 9,345,978 4.1394 1.471 1.467 1.471 1.464 1.475 6,354,245 1.4708 0.24%
2016-01-04 0 4.130 4.130 4.150 4.130 4.150 2,554,010 10,574,221 4.1402 1.467 1.467 1.475 1.467 1.475 7,187,779 1.4711 -0.72%
2015-12-31 0 4.160 4.160 4.170 4.150 4.170 478,000 1,987,710 4.1584 1.478 1.478 1.482 1.475 1.482 1,345,241 1.4776 0.00%
2015-12-30 0 4.160 4.150 4.160 4.140 4.170 1,787,375 7,425,712 4.1545 1.478 1.475 1.478 1.471 1.482 5,030,229 1.4762 0.00%
2015-12-29 0 4.160 4.150 4.160 4.150 4.170 2,993,760 12,445,506 4.1571 1.478 1.475 1.478 1.475 1.482 8,425,372 1.4771 0.00%
2015-12-28 0 4.160 4.150 4.160 4.130 4.180 3,475,000 14,449,920 4.1583 1.478 1.475 1.478 1.467 1.485 9,779,731 1.4775 0.48%
2015-12-24 0 4.140 4.130 4.140 4.130 4.150 1,187,000 4,913,880 4.1397 1.471 1.467 1.471 1.467 1.475 3,340,587 1.4710 -0.24%
2015-12-23 0 4.150 4.140 4.150 4.130 4.150 1,965,000 8,131,950 4.1384 1.475 1.471 1.475 1.467 1.475 5,530,121 1.4705 0.24%
2015-12-22 0 4.140 4.130 4.150 4.120 4.150 1,649,187 6,811,932 4.1305 1.471 1.467 1.475 1.464 1.475 4,641,325 1.4677 0.49%
2015-12-21 0 4.120 4.120 4.130 4.110 4.140 1,981,212 8,177,175 4.1274 1.464 1.464 1.467 1.460 1.471 5,575,747 1.4666 -0.24%
2015-12-18 0 4.130 4.120 4.130 4.120 4.140 2,445,924 10,093,857 4.1268 1.467 1.464 1.467 1.464 1.471 6,883,591 1.4664 0.00%
2015-12-17 0 4.130 4.120 4.130 4.120 4.130 2,885,424 11,895,563 4.1226 1.467 1.464 1.467 1.464 1.467 8,120,481 1.4649 0.24%
2015-12-16 0 4.120 4.120 4.130 4.120 4.150 2,285,030 9,430,837 4.1272 1.464 1.464 1.467 1.464 1.475 6,430,785 1.4665 0.00%
2015-12-15 0 4.120 4.120 4.130 4.100 4.130 1,986,000 8,182,560 4.1201 1.464 1.464 1.467 1.457 1.467 5,589,222 1.4640 0.24%
2015-12-14 0 4.110 4.110 4.120 4.070 4.130 4,161,400 17,043,732 4.0957 1.460 1.460 1.464 1.446 1.467 11,711,474 1.4553 -0.48%
2015-12-11 0 4.130 4.120 4.130 4.110 4.150 3,156,075 13,004,744 4.1205 1.467 1.464 1.467 1.460 1.475 8,882,177 1.4641 -0.24%
2015-12-10 0 4.140 4.130 4.150 4.130 4.170 4,422,000 18,337,940 4.1470 1.471 1.467 1.475 1.467 1.482 12,444,884 1.4735 -0.48%
2015-12-09 0 4.160 4.150 4.170 4.150 4.210 3,370,000 14,027,590 4.1625 1.478 1.475 1.482 1.475 1.496 9,484,229 1.4790 -1.19%
2015-12-08 0 4.210 4.200 4.210 4.160 4.210 2,907,524 12,171,430 4.1862 1.496 1.492 1.496 1.478 1.496 8,182,677 1.4875 0.24%
2015-12-07 0 4.200 4.200 4.210 4.180 4.220 3,992,717 16,776,775 4.2018 1.492 1.492 1.496 1.485 1.499 11,236,748 1.4930 0.72%
2015-12-04 0 4.170 4.170 4.180 4.160 4.190 3,247,125 13,548,896 4.1726 1.482 1.482 1.485 1.478 1.489 9,138,420 1.4826 -0.24%
2015-12-03 0 4.180 4.170 4.180 4.140 4.190 5,026,000 20,965,110 4.1713 1.485 1.482 1.485 1.471 1.489 14,144,728 1.4822 0.72%
2015-12-02 0 4.150 4.140 4.150 4.110 4.170 5,476,000 22,671,758 4.1402 1.475 1.471 1.475 1.460 1.482 15,411,168 1.4711 0.97%
2015-12-01 0 4.110 4.100 4.110 4.090 4.120 1,289,006 5,289,754 4.1037 1.460 1.457 1.460 1.453 1.464 3,627,664 1.4582 0.49%
2015-11-30 0 4.090 4.080 4.110 4.080 4.110 2,254,000 9,233,565 4.0965 1.453 1.450 1.460 1.450 1.460 6,343,457 1.4556 -0.24%
2015-11-27 0 4.100 4.100 4.110 4.100 4.130 2,307,000 9,468,380 4.1042 1.457 1.457 1.460 1.457 1.467 6,492,616 1.4583 -0.24%
2015-11-26 0 4.110 4.100 4.110 4.100 4.130 1,993,959 8,203,340 4.1141 1.460 1.457 1.460 1.457 1.467 5,611,621 1.4618 -0.24%
2015-11-25 0 4.120 4.110 4.120 4.110 4.130 1,943,000 8,000,110 4.1174 1.464 1.460 1.464 1.460 1.467 5,468,207 1.4630 -0.24%
2015-11-24 0 4.130 4.110 4.120 4.100 4.140 2,028,000 8,364,066 4.1243 1.467 1.460 1.464 1.457 1.471 5,707,423 1.4655 0.00%
2015-11-23 0 4.130 4.120 4.130 4.090 4.140 3,342,000 13,759,255 4.1171 1.467 1.464 1.467 1.453 1.471 9,405,428 1.4629 0.49%
2015-11-20 0 4.110 4.100 4.110 4.080 4.110 1,191,000 4,881,760 4.0989 1.460 1.457 1.460 1.450 1.460 3,351,845 1.4564 0.49%
2015-11-19 0 4.090 4.080 4.090 4.070 4.110 2,909,000 11,890,155 4.0874 1.453 1.450 1.453 1.446 1.460 8,186,831 1.4524 0.00%
2015-11-18 0 4.090 4.090 4.100 4.060 4.100 3,072,100 12,541,294 4.0823 1.453 1.453 1.457 1.443 1.457 8,645,845 1.4506 0.25%
2015-11-17 0 4.080 4.080 4.090 4.050 4.090 2,262,000 9,202,602 4.0683 1.450 1.450 1.453 1.439 1.453 6,365,972 1.4456 0.25%
2015-11-16 0 4.070 4.070 4.080 4.050 4.090 3,120,852 12,669,751 4.0597 1.446 1.446 1.450 1.439 1.453 8,783,049 1.4425 -0.49%
2015-11-13 0 4.090 4.080 4.100 4.030 4.110 3,724,000 15,154,620 4.0694 1.453 1.450 1.457 1.432 1.460 10,480,495 1.4460 0.00%
2015-11-12 0 4.090 4.090 4.100 4.030 4.100 1,928,000 7,837,405 4.0650 1.453 1.453 1.457 1.432 1.457 5,425,992 1.4444 0.99%
2015-11-11 0 4.050 4.050 4.070 4.030 4.060 2,581,075 10,433,230 4.0422 1.439 1.439 1.446 1.432 1.443 7,263,948 1.4363 0.50%
2015-11-10 0 4.030 4.030 4.040 4.020 4.080 2,781,000 11,233,360 4.0393 1.432 1.432 1.436 1.428 1.450 7,826,599 1.4353 -0.49%
2015-11-09 0 4.050 4.050 4.070 4.040 4.090 4,539,000 18,429,960 4.0604 1.439 1.439 1.446 1.436 1.453 12,774,158 1.4428 -1.22%
2015-11-06 0 4.100 4.090 4.100 4.090 4.120 1,400,758 5,740,097 4.0979 1.457 1.453 1.457 1.453 1.464 3,942,169 1.4561 0.00%
2015-11-05 0 4.100 4.100 4.120 4.100 4.120 1,560,000 6,411,480 4.1099 1.457 1.457 1.464 1.457 1.464 4,390,325 1.4604 -0.49%
2015-11-04 0 4.120 4.100 4.110 4.100 4.130 3,391,868 13,951,165 4.1131 1.464 1.457 1.460 1.457 1.467 9,545,772 1.4615 0.24%
2015-11-03 0 4.110 4.100 4.110 4.090 4.120 2,018,000 8,282,505 4.1043 1.460 1.457 1.460 1.453 1.464 5,679,280 1.4584 0.00%
2015-11-02 0 4.110 4.100 4.110 4.080 4.120 3,035,030 12,463,141 4.1064 1.460 1.457 1.460 1.450 1.464 8,541,519 1.4591 0.24%
2015-10-30 0 4.100 4.090 4.100 4.080 4.120 1,519,000 6,227,140 4.0995 1.457 1.453 1.457 1.450 1.464 4,274,939 1.4567 0.49%
2015-10-29 0 4.080 4.080 4.090 4.080 4.120 2,789,000 11,442,240 4.1026 1.450 1.450 1.453 1.450 1.464 7,849,114 1.4578 -0.49%
2015-10-28 0 4.100 4.100 4.110 4.100 4.120 1,968,000 8,087,730 4.1096 1.457 1.457 1.460 1.457 1.464 5,538,564 1.4603 -0.24%
2015-10-27 0 4.110 4.100 4.110 4.090 4.140 1,369,025 5,621,226 4.1060 1.460 1.457 1.460 1.453 1.471 3,852,862 1.4590 -0.24%
2015-10-26 0 4.120 4.120 4.130 4.100 4.150 4,675,000 19,288,495 4.1259 1.464 1.464 1.467 1.457 1.475 13,156,905 1.4660 0.24%
2015-10-23 0 4.110 4.110 4.120 4.090 4.150 2,862,290 11,803,582 4.1238 1.460 1.460 1.464 1.453 1.475 8,055,375 1.4653 0.24%
2015-10-22 0 4.100 4.100 4.110 4.070 4.120 1,836,000 7,525,850 4.0990 1.457 1.457 1.460 1.446 1.464 5,167,075 1.4565 0.00%
2015-10-20 0 4.100 4.080 4.100 4.060 4.100 2,692,125 10,989,545 4.0821 1.457 1.450 1.457 1.443 1.457 7,576,477 1.4505 0.49%
2015-10-19 0 4.080 4.070 4.080 4.020 4.080 2,253,000 9,121,997 4.0488 1.450 1.446 1.450 1.428 1.450 6,340,643 1.4387 0.74%
2015-10-16 0 4.050 4.050 4.060 4.030 4.070 4,515,060 18,270,980 4.0467 1.439 1.439 1.443 1.432 1.446 12,706,784 1.4379 0.00%
2015-10-15 0 4.050 4.040 4.050 4.000 4.060 4,405,000 17,757,790 4.0313 1.439 1.436 1.439 1.421 1.443 12,397,041 1.4324 0.75%
2015-10-14 0 4.020 4.010 4.030 3.990 4.030 2,488,075 9,981,957 4.0119 1.428 1.425 1.432 1.418 1.432 7,002,217 1.4255 0.25%
2015-10-13 0 4.010 4.010 4.020 4.000 4.040 3,519,466 14,122,805 4.0128 1.425 1.425 1.428 1.421 1.436 9,904,872 1.4258 -0.50%
2015-10-12 0 4.030 4.020 4.030 3.990 4.030 2,890,000 11,599,014 4.0135 1.432 1.428 1.432 1.418 1.432 8,133,359 1.4261 0.75%
2015-10-09 0 4.000 4.000 4.010 3.980 4.010 1,887,800 7,556,103 4.0026 1.421 1.421 1.425 1.414 1.425 5,312,857 1.4222 0.50%
2015-10-08 0 3.980 3.980 3.990 3.970 4.020 2,076,572 8,283,911 3.9892 1.414 1.414 1.418 1.411 1.428 5,844,120 1.4175 -0.25%
2015-10-07 0 3.990 3.980 4.000 3.950 4.000 3,606,000 14,330,020 3.9739 1.418 1.414 1.421 1.404 1.421 10,148,406 1.4120 0.50%
2015-10-06 0 3.970 3.950 3.970 3.930 3.990 6,029,400 23,854,806 3.9564 1.411 1.404 1.411 1.396 1.418 16,968,608 1.4058 0.25%
2015-10-05 0 3.960 3.960 3.970 3.940 3.990 4,850,000 19,250,650 3.9692 1.407 1.407 1.411 1.400 1.418 13,649,409 1.4104 0.00%
2015-10-02 0 3.960 3.950 3.960 3.910 3.990 2,590,000 10,255,500 3.9597 1.407 1.404 1.407 1.389 1.418 7,289,066 1.4070 0.76%
2015-09-30 0 3.930 3.910 3.930 3.890 3.940 3,127,941 12,254,850 3.9179 1.396 1.389 1.396 1.382 1.400 8,802,999 1.3921 1.03%
2015-09-29 0 3.890 3.880 3.890 3.870 3.930 4,635,125 18,025,779 3.8890 1.382 1.379 1.382 1.375 1.396 13,044,684 1.3818 -2.02%
2015-09-25 0 3.970 3.960 3.970 3.940 3.980 2,094,770 8,278,896 3.9522 1.411 1.407 1.411 1.400 1.414 5,895,335 1.4043 0.00%
2015-09-24 0 3.970 3.970 3.980 3.940 3.990 3,970,700 15,732,193 3.9621 1.411 1.411 1.414 1.400 1.418 11,174,785 1.4078 0.25%
2015-09-23 0 3.960 3.960 3.970 3.960 4.010 2,845,659 11,326,518 3.9803 1.407 1.407 1.411 1.407 1.425 8,008,570 1.4143 -1.25%
2015-09-22 0 4.010 4.000 4.010 3.980 4.030 4,287,000 17,167,860 4.0046 1.425 1.421 1.425 1.414 1.432 12,064,952 1.4230 0.25%
2015-09-21 0 4.000 3.990 4.000 3.950 4.040 2,850,000 11,354,998 3.9842 1.421 1.418 1.421 1.404 1.436 8,020,787 1.4157 0.00%
2015-09-18 0 4.000 4.000 4.030 3.990 4.050 3,772,000 15,126,490 4.0102 1.421 1.421 1.432 1.418 1.439 10,615,582 1.4249 -0.74%
2015-09-17 0 4.030 4.010 4.030 4.010 4.050 2,981,000 12,012,130 4.0296 1.432 1.425 1.432 1.425 1.439 8,389,462 1.4318 0.25%
2015-09-16 0 4.020 4.010 4.020 3.980 4.020 4,119,125 16,462,508 3.9966 1.428 1.425 1.428 1.414 1.428 11,592,499 1.4201 0.75%
2015-09-15 0 3.990 3.980 3.990 3.980 4.050 3,296,545 13,165,902 3.9938 1.418 1.414 1.418 1.414 1.439 9,277,503 1.4191 0.08%
2015-09-14 0 4.140 4.140 4.150 4.130 4.150 9,838,000 40,770,703 4.1442 1.417 1.417 1.420 1.413 1.420 28,749,681 1.4181 -0.24%
2015-09-11 0 4.150 4.130 4.150 4.110 4.160 4,918,075 20,334,219 4.1346 1.420 1.413 1.420 1.406 1.424 14,372,138 1.4148 0.97%
2015-09-10 0 4.110 4.110 4.120 4.080 4.180 4,635,000 19,088,190 4.1183 1.406 1.406 1.410 1.396 1.430 13,544,905 1.4093 -0.96%
2015-09-09 0 4.150 4.140 4.150 4.110 4.150 5,450,800 22,536,399 4.1345 1.420 1.417 1.420 1.406 1.420 15,928,925 1.4148 1.72%
2015-09-08 0 4.080 4.070 4.090 4.010 4.090 3,751,434 15,177,267 4.0457 1.396 1.393 1.400 1.372 1.400 10,962,851 1.3844 1.75%
2015-09-07 0 4.010 4.010 4.020 3.980 4.060 3,605,000 14,470,540 4.0140 1.372 1.372 1.376 1.362 1.389 10,534,926 1.3736 -1.72%
2015-09-04 0 4.080 4.050 4.080 4.000 4.080 4,980,810 20,147,028 4.0449 1.396 1.386 1.396 1.369 1.396 14,555,469 1.3842 2.00%
2015-09-02 0 4.000 3.990 4.010 3.980 4.090 8,534,000 34,268,750 4.0156 1.369 1.365 1.372 1.362 1.400 24,938,990 1.3741 -2.91%
2015-09-01 0 4.120 4.120 4.130 4.050 4.140 5,749,025 23,607,021 4.1063 1.410 1.410 1.413 1.386 1.417 16,800,431 1.4051 0.98%
2015-08-31 0 4.080 4.060 4.080 4.020 4.100 3,788,100 15,370,693 4.0576 1.396 1.389 1.396 1.376 1.403 11,070,001 1.3885 -0.73%
2015-08-28 0 4.110 4.110 4.120 4.020 4.120 5,053,500 20,712,425 4.0986 1.406 1.406 1.410 1.376 1.410 14,767,891 1.4025 2.75%
2015-08-27 0 4.000 3.990 4.000 3.950 4.010 8,447,000 33,616,660 3.9797 1.369 1.365 1.369 1.352 1.372 24,684,749 1.3618 2.30%
2015-08-26 0 3.910 3.910 3.920 3.900 3.960 9,685,000 38,015,147 3.9252 1.338 1.338 1.341 1.335 1.355 28,302,568 1.3432 -0.51%
2015-08-25 0 3.930 3.920 3.940 3.910 3.990 9,581,069 37,851,470 3.9507 1.345 1.341 1.348 1.338 1.365 27,998,849 1.3519 -1.26%
2015-08-24 0 3.980 3.960 3.980 3.960 4.050 9,757,600 38,989,961 3.9959 1.362 1.355 1.362 1.355 1.386 28,514,728 1.3674 -3.63%
2015-08-21 0 4.130 4.120 4.130 4.090 4.180 7,798,000 32,032,295 4.1078 1.413 1.410 1.413 1.400 1.430 22,788,170 1.4057 -1.20%
2015-08-20 0 4.180 4.170 4.190 4.170 4.240 5,468,125 22,964,196 4.1996 1.430 1.427 1.434 1.427 1.451 15,979,554 1.4371 -1.42%
2015-08-19 0 4.240 4.230 4.240 4.230 4.290 3,127,075 13,276,884 4.2458 1.451 1.447 1.451 1.447 1.468 9,138,281 1.4529 -0.93%
2015-08-18 0 4.280 4.260 4.290 4.250 4.320 4,110,000 17,584,270 4.2784 1.465 1.458 1.468 1.454 1.478 12,010,692 1.4641 -0.23%
2015-08-17 0 4.290 4.290 4.300 4.250 4.310 3,121,000 13,345,800 4.2761 1.468 1.468 1.471 1.454 1.475 9,120,528 1.4633 0.23%
2015-08-14 0 4.280 4.280 4.290 4.240 4.320 2,218,250 9,508,320 4.2864 1.465 1.465 1.468 1.451 1.478 6,482,413 1.4668 0.00%
2015-08-13 0 4.280 4.270 4.290 4.230 4.320 8,230,725 35,254,041 4.2832 1.465 1.461 1.468 1.447 1.478 24,052,726 1.4657 0.94%
2015-08-12 0 4.240 4.240 4.250 4.220 4.330 18,352,180 78,042,556 4.2525 1.451 1.451 1.454 1.444 1.482 53,630,751 1.4552 -2.30%
2015-08-11 0 4.340 4.340 4.350 4.330 4.450 9,845,250 43,111,002 4.3789 1.485 1.485 1.489 1.482 1.523 28,770,868 1.4984 -2.03%
2015-08-10 0 4.430 4.420 4.430 4.410 4.450 3,529,125 15,603,260 4.4213 1.516 1.513 1.516 1.509 1.523 10,313,196 1.5129 -0.67%
2015-08-07 0 4.460 4.450 4.460 4.440 4.490 1,729,300 7,715,468 4.4616 1.526 1.523 1.526 1.519 1.536 5,053,550 1.5267 0.22%
2015-08-06 0 4.450 4.450 4.460 4.450 4.520 2,553,000 11,410,760 4.4695 1.523 1.523 1.526 1.523 1.547 7,460,656 1.5295 -0.67%
2015-08-05 0 4.480 4.470 4.480 4.410 4.500 11,030,000 49,295,285 4.4692 1.533 1.530 1.533 1.509 1.540 32,233,074 1.5293 1.82%
2015-08-04 0 4.400 4.400 4.420 4.350 4.420 3,684,900 16,199,774 4.3963 1.506 1.506 1.513 1.489 1.513 10,768,418 1.5044 1.15%
2015-08-03 0 4.350 4.350 4.370 4.320 4.400 3,000,000 13,065,385 4.3551 1.489 1.489 1.495 1.478 1.506 8,766,929 1.4903 -0.68%
2015-07-31 0 4.380 4.370 4.380 4.360 4.390 1,918,000 8,395,830 4.3774 1.499 1.495 1.499 1.492 1.502 5,604,990 1.4979 -0.45%
2015-07-30 0 4.400 4.390 4.400 4.380 4.460 4,265,560 18,774,357 4.4014 1.506 1.502 1.506 1.499 1.526 12,465,287 1.5061 -0.90%
2015-07-29 0 4.440 4.430 4.440 4.290 4.450 7,940,180 34,902,362 4.3957 1.519 1.516 1.519 1.468 1.523 23,203,664 1.5042 3.26%
2015-07-28 0 4.300 4.290 4.300 4.240 4.320 3,615,684 15,488,821 4.2838 1.471 1.468 1.471 1.451 1.478 10,566,148 1.4659 0.70%
2015-07-27 0 4.270 4.260 4.280 4.250 4.340 5,071,000 21,696,245 4.2785 1.461 1.458 1.465 1.454 1.485 14,819,032 1.4641 -1.39%
2015-07-24 0 4.330 4.330 4.340 4.300 4.360 3,562,000 15,443,555 4.3356 1.482 1.482 1.485 1.471 1.492 10,409,267 1.4836 0.46%
2015-07-23 0 4.310 4.310 4.330 4.280 4.340 3,037,115 13,098,961 4.3130 1.475 1.475 1.482 1.465 1.485 8,875,390 1.4759 0.23%
2015-07-22 0 4.300 4.290 4.300 4.280 4.330 3,248,075 13,941,823 4.2923 1.471 1.468 1.471 1.465 1.482 9,491,881 1.4688 -0.46%
2015-07-21 0 4.320 4.310 4.320 4.290 4.320 2,228,063 9,612,058 4.3141 1.478 1.475 1.478 1.468 1.478 6,511,090 1.4763 0.70%
2015-07-20 0 4.290 4.270 4.290 4.260 4.320 6,617,125 28,361,119 4.2860 1.468 1.461 1.468 1.458 1.478 19,337,288 1.4667 -0.23%
2015-07-17 0 4.300 4.290 4.300 4.230 4.300 5,789,000 24,799,195 4.2838 1.471 1.468 1.471 1.447 1.471 16,917,250 1.4659 1.65%
2015-07-16 0 4.230 4.210 4.230 4.160 4.240 5,773,000 24,236,415 4.1982 1.447 1.441 1.447 1.424 1.451 16,870,493 1.4366 1.44%
2015-07-15 0 4.170 4.170 4.180 4.150 4.200 4,906,000 20,508,060 4.1802 1.427 1.427 1.430 1.420 1.437 14,336,851 1.4304 -0.71%
2015-07-14 0 4.200 4.190 4.200 4.180 4.240 4,665,000 19,602,805 4.2021 1.437 1.434 1.437 1.430 1.451 13,632,574 1.4379 -0.71%
2015-07-13 0 4.230 4.230 4.240 4.160 4.240 8,641,015 36,270,372 4.1975 1.447 1.447 1.451 1.424 1.451 25,251,721 1.4364 2.17%
2015-07-10 0 4.140 4.140 4.160 4.060 4.160 7,375,075 30,491,892 4.1345 1.417 1.417 1.424 1.389 1.424 21,552,252 1.4148 1.97%
2015-07-09 0 4.060 4.050 4.060 3.910 4.070 8,268,000 33,177,805 4.0128 1.389 1.386 1.389 1.338 1.393 24,161,655 1.3732 3.57%
2015-07-08 0 3.920 3.910 3.920 3.900 4.130 18,328,232 72,785,566 3.9712 1.341 1.338 1.341 1.335 1.413 53,560,767 1.3589 -5.08%
2015-07-07 0 4.130 4.120 4.130 4.090 4.180 6,672,865 27,577,447 4.1328 1.413 1.410 1.413 1.400 1.430 19,500,177 1.4142 1.23%
2015-07-06 0 4.080 4.080 4.100 3.990 4.220 14,263,365 58,229,986 4.0825 1.396 1.396 1.403 1.365 1.444 41,681,968 1.3970 -3.32%
2015-07-03 0 4.220 4.210 4.220 4.180 4.280 7,478,030 31,549,925 4.2190 1.444 1.441 1.444 1.430 1.465 21,853,119 1.4437 -0.71%
2015-07-02 0 4.250 4.250 4.260 4.250 4.290 2,992,050 12,760,466 4.2648 1.454 1.454 1.458 1.454 1.468 8,743,696 1.4594 -0.47%
2015-06-30 0 4.270 4.260 4.280 4.240 4.280 2,901,025 12,360,050 4.2606 1.461 1.458 1.465 1.451 1.465 8,477,693 1.4579 0.23%
2015-06-29 0 4.260 4.250 4.270 4.220 4.330 3,174,000 13,536,830 4.2649 1.458 1.454 1.461 1.444 1.482 9,275,411 1.4594 -0.70%
2015-06-26 0 4.290 4.290 4.300 4.280 4.350 4,333,000 18,720,100 4.3204 1.468 1.468 1.471 1.465 1.489 12,662,367 1.4784 -1.38%
2015-06-25 0 4.350 4.350 4.360 4.320 4.370 2,415,560 10,511,753 4.3517 1.489 1.489 1.492 1.478 1.495 7,059,014 1.4891 0.23%
2015-06-24 0 4.340 4.340 4.360 4.300 4.360 3,382,000 14,664,765 4.3361 1.485 1.485 1.492 1.471 1.492 9,883,251 1.4838 0.23%
2015-06-23 0 4.330 4.320 4.330 4.280 4.330 2,560,452 11,021,913 4.3047 1.482 1.478 1.482 1.465 1.482 7,482,433 1.4730 0.93%
2015-06-22 0 4.290 4.280 4.290 4.280 4.350 3,363,125 14,432,100 4.2913 1.468 1.465 1.468 1.465 1.489 9,828,092 1.4685 -0.92%
2015-06-19 0 4.330 4.300 4.340 4.300 4.340 7,245,155 31,304,065 4.3207 1.482 1.471 1.485 1.471 1.485 21,172,586 1.4785 0.70%
2015-06-18 0 4.300 4.290 4.300 4.280 4.330 1,871,125 8,058,796 4.3069 1.471 1.468 1.471 1.465 1.482 5,468,006 1.4738 -0.46%
2015-06-17 0 4.320 4.310 4.320 4.250 4.320 5,073,000 21,735,085 4.2845 1.478 1.475 1.478 1.454 1.478 14,824,876 1.4661 1.41%
2015-06-16 0 4.260 4.260 4.270 4.260 4.300 3,787,000 16,195,310 4.2766 1.458 1.458 1.461 1.458 1.471 11,066,786 1.4634 -0.93%
2015-06-15 0 4.300 4.290 4.300 4.270 4.300 1,389,480 5,967,911 4.2951 1.471 1.468 1.471 1.461 1.471 4,060,491 1.4698 0.47%
2015-06-12 0 4.280 4.280 4.290 4.260 4.330 5,070,096 21,694,764 4.2790 1.465 1.465 1.468 1.458 1.482 14,816,390 1.4642 -0.47%
2015-06-11 0 4.300 4.290 4.300 4.260 4.310 1,958,860 8,399,104 4.2878 1.471 1.468 1.471 1.458 1.475 5,724,395 1.4672 0.47%
2015-06-10 0 4.280 4.270 4.280 4.260 4.320 5,105,064 21,846,742 4.2794 1.465 1.461 1.465 1.458 1.478 14,918,577 1.4644 -0.47%
2015-06-09 0 4.300 4.290 4.300 4.290 4.370 6,541,250 28,194,805 4.3103 1.471 1.468 1.471 1.468 1.495 19,115,557 1.4750 -1.15%
2015-06-08 0 4.350 4.340 4.350 4.340 4.370 3,973,950 17,296,092 4.3524 1.489 1.485 1.489 1.485 1.495 11,613,112 1.4894 0.00%
2015-06-05 0 4.350 4.350 4.370 4.350 4.380 5,884,069 25,664,834 4.3617 1.489 1.489 1.495 1.489 1.499 17,195,071 1.4926 -0.46%
2015-06-04 0 4.370 4.370 4.380 4.350 4.380 4,779,095 20,868,180 4.3666 1.495 1.495 1.499 1.489 1.499 13,965,995 1.4942 0.23%
2015-06-03 0 4.360 4.350 4.360 4.340 4.380 1,617,515 7,055,171 4.3617 1.492 1.489 1.492 1.485 1.499 4,726,880 1.4926 0.00%
2015-06-02 0 4.360 4.350 4.360 4.350 4.380 2,146,592 9,356,513 4.3588 1.492 1.489 1.492 1.489 1.499 6,273,006 1.4916 0.00%
2015-06-01 0 4.360 4.350 4.360 4.320 4.380 2,743,706 11,932,438 4.3490 1.492 1.489 1.492 1.478 1.499 8,017,958 1.4882 0.46%
2015-05-29 0 4.340 4.330 4.360 4.330 4.370 4,539,000 19,750,500 4.3513 1.485 1.482 1.492 1.482 1.495 13,264,363 1.4890 0.23%
2015-05-28 0 4.330 4.320 4.330 4.320 4.370 4,371,000 18,962,025 4.3381 1.482 1.478 1.482 1.478 1.495 12,773,415 1.4845 -0.69%
2015-05-27 0 4.360 4.350 4.360 4.330 4.370 3,388,050 14,742,202 4.3512 1.492 1.489 1.492 1.482 1.495 9,900,931 1.4890 0.23%
2015-05-26 0 4.350 4.340 4.350 4.340 4.380 4,170,750 18,157,022 4.3534 1.489 1.485 1.489 1.485 1.499 12,188,223 1.4897 0.00%
2015-05-22 0 4.350 4.350 4.360 4.330 4.370 6,970,031 30,331,003 4.3516 1.489 1.489 1.492 1.482 1.495 20,368,588 1.4891 0.46%
2015-05-21 0 4.330 4.330 4.340 4.330 4.350 2,452,100 10,639,825 4.3391 1.482 1.482 1.485 1.482 1.489 7,165,795 1.4848 -0.46%
2015-05-20 0 4.350 4.340 4.350 4.320 4.350 3,067,245 13,300,596 4.3363 1.489 1.485 1.489 1.478 1.489 8,963,439 1.4839 -0.23%
2015-05-19 0 4.360 4.340 4.360 4.330 4.360 3,574,845 15,537,621 4.3464 1.492 1.485 1.492 1.482 1.492 10,446,804 1.4873 0.23%
2015-05-18 0 4.350 4.330 4.350 4.310 4.350 2,008,000 8,710,670 4.3380 1.489 1.482 1.489 1.475 1.489 5,867,998 1.4844 0.23%
2015-05-15 0 4.340 4.330 4.350 4.310 4.350 4,959,075 21,454,745 4.3264 1.485 1.482 1.489 1.475 1.489 14,491,952 1.4805 0.46%
2015-05-14 0 4.320 4.310 4.320 4.300 4.380 5,959,260 25,773,925 4.3250 1.478 1.475 1.478 1.471 1.499 17,414,802 1.4800 -0.46%
2015-05-13 0 4.340 4.340 4.350 4.320 4.440 7,898,535 34,505,013 4.3685 1.485 1.485 1.489 1.478 1.519 23,081,964 1.4949 -0.69%
2015-05-12 0 4.370 4.360 4.370 4.350 4.390 3,612,200 15,774,266 4.3669 1.495 1.492 1.495 1.489 1.502 10,555,967 1.4943 0.00%
2015-05-11 0 4.370 4.360 4.380 4.340 4.390 4,237,240 18,471,145 4.3592 1.495 1.492 1.499 1.485 1.502 12,382,527 1.4917 0.69%
2015-05-08 0 4.340 4.340 4.350 4.300 4.360 5,202,432 22,556,981 4.3359 1.485 1.485 1.489 1.471 1.492 15,203,117 1.4837 0.23%
2015-05-07 0 4.330 4.320 4.330 4.310 4.370 4,132,800 17,905,995 4.3327 1.482 1.478 1.482 1.475 1.495 12,077,321 1.4826 -0.69%
2015-05-06 0 4.360 4.350 4.360 4.350 4.400 6,812,075 29,792,019 4.3734 1.492 1.489 1.492 1.489 1.506 19,906,992 1.4966 0.00%
2015-05-05 0 4.360 4.350 4.360 4.350 4.420 8,603,075 37,665,741 4.3782 1.492 1.489 1.492 1.489 1.513 25,140,848 1.4982 -1.13%
2015-05-04 0 4.410 4.400 4.410 4.370 4.410 5,024,835 22,105,121 4.3992 1.509 1.506 1.509 1.495 1.509 14,684,123 1.5054 0.68%
2015-04-30 0 4.380 4.370 4.380 4.330 4.390 4,898,000 21,387,300 4.3665 1.499 1.495 1.499 1.482 1.502 14,313,472 1.4942 0.92%
2015-04-29 0 4.340 4.340 4.350 4.340 4.390 5,590,175 24,388,232 4.3627 1.485 1.485 1.489 1.485 1.502 16,336,222 1.4929 -0.46%
2015-04-28 0 4.360 4.350 4.360 4.350 4.400 4,594,050 20,088,866 4.3728 1.492 1.489 1.492 1.489 1.506 13,425,236 1.4964 -0.23%
2015-04-27 0 4.370 4.370 4.380 4.360 4.410 4,774,175 20,897,206 4.3771 1.495 1.495 1.499 1.492 1.509 13,951,617 1.4978 0.23%
2015-04-24 0 4.360 4.340 4.360 4.340 4.380 5,582,015 24,292,067 4.3518 1.492 1.485 1.492 1.485 1.499 16,312,376 1.4892 -0.23%
2015-04-23 0 4.370 4.360 4.370 4.350 4.410 4,514,500 19,727,464 4.3698 1.495 1.492 1.495 1.489 1.509 13,192,766 1.4953 -0.23%
2015-04-22 0 4.380 4.360 4.380 4.360 4.410 8,987,075 39,461,606 4.3909 1.499 1.492 1.499 1.492 1.509 26,263,015 1.5026 0.23%
2015-04-21 0 4.370 4.360 4.380 4.320 4.380 5,750,401 25,015,340 4.3502 1.495 1.492 1.499 1.478 1.499 16,804,452 1.4886 1.39%
2015-04-20 0 4.310 4.300 4.320 4.300 4.400 8,876,050 38,524,660 4.3403 1.475 1.471 1.478 1.471 1.506 25,938,566 1.4852 -2.05%
2015-04-17 0 4.400 4.390 4.400 4.390 4.480 7,895,825 34,832,220 4.4115 1.506 1.502 1.506 1.502 1.533 23,074,045 1.5096 0.46%
2015-04-16 0 4.380 4.370 4.380 4.340 4.420 6,076,410 26,551,600 4.3696 1.499 1.495 1.499 1.485 1.513 17,757,151 1.4953 1.15%
2015-04-15 0 4.330 4.320 4.340 4.300 4.400 8,296,240 36,044,713 4.3447 1.482 1.478 1.485 1.471 1.506 24,244,181 1.4867 -1.54%
2015-04-14 0 4.550 4.540 4.550 4.500 4.560 11,604,955 52,644,743 4.5364 1.505 1.502 1.505 1.488 1.508 35,086,151 1.5004 -0.22%
2015-04-13 0 4.560 4.550 4.570 4.490 4.570 14,340,665 64,799,138 4.5186 1.508 1.505 1.512 1.485 1.512 43,357,233 1.4945 1.33%
2015-04-10 0 4.500 4.490 4.500 4.470 4.500 12,107,387 54,312,098 4.4859 1.488 1.485 1.488 1.478 1.488 36,605,192 1.4837 0.67%
2015-04-09 0 4.470 4.470 4.480 4.450 4.520 10,902,765 48,747,610 4.4711 1.478 1.478 1.482 1.472 1.495 32,963,166 1.4789 0.45%
2015-04-08 0 4.450 4.440 4.450 4.370 4.450 13,178,850 58,290,424 4.4230 1.472 1.469 1.472 1.445 1.472 39,844,628 1.4629 1.37%
2015-04-02 0 4.390 4.380 4.400 4.360 4.410 5,770,345 25,318,606 4.3877 1.452 1.449 1.455 1.442 1.459 17,445,927 1.4513 -0.23%
2015-04-01 0 4.400 4.390 4.400 4.370 4.430 2,966,090 13,038,712 4.3959 1.455 1.452 1.455 1.445 1.465 8,967,607 1.4540 -0.45%
2015-03-31 0 4.420 4.400 4.410 4.400 4.450 7,751,011 34,360,005 4.4330 1.462 1.455 1.459 1.455 1.472 23,434,226 1.4662 0.23%
2015-03-30 0 4.410 4.400 4.410 4.360 4.410 7,821,780 34,339,376 4.3902 1.459 1.455 1.459 1.442 1.459 23,648,188 1.4521 0.92%
2015-03-27 0 4.370 4.370 4.380 4.350 4.390 4,447,000 19,416,175 4.3661 1.445 1.445 1.449 1.439 1.452 13,444,956 1.4441 0.46%
2015-03-26 0 4.350 4.340 4.350 4.310 4.360 7,017,600 30,456,940 4.3401 1.439 1.435 1.439 1.426 1.442 21,216,848 1.4355 -0.23%
2015-03-25 0 4.360 4.350 4.360 4.290 4.360 7,453,055 32,275,004 4.3304 1.442 1.439 1.442 1.419 1.442 22,533,393 1.4323 1.63%
2015-03-24 0 4.290 4.290 4.300 4.270 4.300 5,756,864 24,715,929 4.2933 1.419 1.419 1.422 1.412 1.422 17,405,169 1.4200 -0.23%
2015-03-23 0 4.300 4.270 4.300 4.270 4.310 6,185,000 26,559,460 4.2942 1.422 1.412 1.422 1.412 1.426 18,699,585 1.4203 0.47%
2015-03-20 0 4.280 4.270 4.300 4.250 4.300 4,446,235 19,036,638 4.2815 1.416 1.412 1.422 1.406 1.422 13,442,643 1.4161 -0.23%
2015-03-19 0 4.290 4.280 4.290 4.270 4.310 3,065,875 13,161,399 4.2929 1.419 1.416 1.419 1.412 1.426 9,269,295 1.4199 0.94%
2015-03-18 0 4.250 4.240 4.250 4.240 4.310 5,204,015 22,153,298 4.2570 1.406 1.402 1.406 1.402 1.426 15,733,698 1.4080 -1.39%
2015-03-17 0 4.310 4.290 4.310 4.280 4.310 3,868,710 16,634,648 4.2998 1.426 1.419 1.426 1.416 1.426 11,696,568 1.4222 0.00%
2015-03-16 0 4.310 4.290 4.310 4.260 4.310 3,819,490 16,399,071 4.2935 1.426 1.419 1.426 1.409 1.426 11,547,757 1.4201 0.23%
2015-03-13 0 4.300 4.290 4.300 4.280 4.310 3,749,540 16,109,150 4.2963 1.422 1.419 1.422 1.416 1.426 11,336,272 1.4210 0.23%
2015-03-12 0 4.290 4.270 4.300 4.250 4.300 5,619,075 24,012,417 4.2734 1.419 1.412 1.422 1.406 1.422 16,988,581 1.4134 1.42%
2015-03-11 0 4.230 4.230 4.240 4.230 4.270 4,969,150 21,145,033 4.2553 1.399 1.399 1.402 1.399 1.412 15,023,612 1.4075 -0.94%
2015-03-10 0 4.270 4.250 4.270 4.200 4.270 8,231,050 34,960,569 4.2474 1.412 1.406 1.412 1.389 1.412 24,885,565 1.4049 1.18%
2015-03-09 0 4.220 4.230 4.250 4.220 4.330 5,043,045 21,553,881 4.2740 1.396 1.399 1.406 1.396 1.432 15,247,025 1.4136 -2.54%
2015-03-06 0 4.330 4.330 4.340 4.310 4.350 4,719,588 20,430,068 4.3288 1.432 1.432 1.435 1.426 1.439 14,269,092 1.4318 0.23%
2015-03-05 0 4.320 4.310 4.320 4.300 4.320 2,328,050 10,039,353 4.3123 1.429 1.426 1.429 1.422 1.429 7,038,572 1.4263 0.00%
2015-03-04 0 4.320 4.300 4.320 4.280 4.330 3,796,000 16,349,385 4.3070 1.429 1.422 1.429 1.416 1.432 11,476,738 1.4246 0.47%
2015-03-03 0 4.300 4.290 4.310 4.290 4.380 6,149,000 26,623,455 4.3297 1.422 1.419 1.426 1.419 1.449 18,590,743 1.4321 -1.83%
2015-03-02 0 4.380 4.380 4.390 4.330 4.390 7,567,200 33,032,379 4.3652 1.449 1.449 1.452 1.432 1.452 22,878,496 1.4438 0.23%
2015-02-27 0 4.370 4.360 4.370 4.300 4.370 11,429,275 49,570,786 4.3372 1.445 1.442 1.445 1.422 1.445 34,555,004 1.4345 1.63%
2015-02-26 0 4.300 4.290 4.300 4.260 4.300 5,739,785 24,618,026 4.2890 1.422 1.419 1.422 1.409 1.422 17,353,532 1.4186 0.70%
2015-02-25 0 4.270 4.270 4.280 4.250 4.300 5,699,000 24,376,360 4.2773 1.412 1.412 1.416 1.406 1.422 17,230,224 1.4147 -0.23%
2015-02-24 0 4.280 4.270 4.280 4.230 4.280 6,768,650 28,755,776 4.2484 1.416 1.412 1.416 1.399 1.416 20,464,179 1.4052 0.94%
2015-02-23 0 4.240 4.230 4.240 4.190 4.240 5,667,075 23,871,710 4.2124 1.402 1.399 1.402 1.386 1.402 17,133,703 1.3933 1.44%
2015-02-18 0 4.180 4.180 4.190 4.170 4.190 1,319,000 5,517,180 4.1829 1.383 1.383 1.386 1.379 1.386 3,987,834 1.3835 0.24%
2015-02-17 0 4.170 4.160 4.170 4.160 4.190 4,783,645 19,956,113 4.1717 1.379 1.376 1.379 1.376 1.386 14,462,761 1.3798 -0.24%
2015-02-16 0 4.180 4.180 4.190 4.110 4.190 12,557,330 52,251,002 4.1610 1.383 1.383 1.386 1.359 1.386 37,965,539 1.3763 2.20%
2015-02-13 0 4.090 4.080 4.090 4.070 4.100 1,971,025 8,054,330 4.0864 1.353 1.349 1.353 1.346 1.356 5,959,151 1.3516 0.00%
2015-02-12 0 4.090 4.080 4.090 4.060 4.090 1,718,000 7,005,230 4.0775 1.353 1.349 1.353 1.343 1.353 5,194,161 1.3487 0.49%
2015-02-11 0 4.070 4.060 4.070 4.060 4.100 2,264,150 9,225,901 4.0748 1.346 1.343 1.346 1.343 1.356 6,845,378 1.3478 -0.73%
2015-02-10 0 4.100 4.090 4.100 4.080 4.100 2,211,250 9,050,657 4.0930 1.356 1.353 1.356 1.349 1.356 6,685,442 1.3538 0.24%
2015-02-09 0 4.090 4.090 4.100 4.070 4.100 3,380,000 13,819,950 4.0887 1.353 1.353 1.356 1.346 1.356 10,219,013 1.3524 -0.24%
2015-02-06 0 4.100 4.090 4.100 4.090 4.110 1,942,814 7,959,839 4.0971 1.356 1.353 1.356 1.353 1.359 5,873,859 1.3551 -0.24%
2015-02-05 0 4.110 4.100 4.110 4.070 4.120 8,190,300 33,603,045 4.1028 1.359 1.356 1.359 1.346 1.363 24,762,362 1.3570 1.23%
2015-02-04 0 4.060 4.060 4.070 4.060 4.090 2,990,625 12,185,995 4.0747 1.343 1.343 1.346 1.343 1.353 9,041,786 1.3477 -0.49%
2015-02-03 0 4.080 4.080 4.090 4.050 4.090 3,401,000 13,843,490 4.0704 1.349 1.349 1.353 1.340 1.353 10,282,504 1.3463 0.74%
2015-02-02 0 4.050 4.040 4.050 4.040 4.100 3,621,050 14,676,019 4.0530 1.340 1.336 1.340 1.336 1.356 10,947,798 1.3405 -0.98%
2015-01-30 0 4.090 4.080 4.090 4.070 4.110 5,028,840 20,548,492 4.0861 1.353 1.349 1.353 1.346 1.359 15,204,078 1.3515 0.00%
2015-01-29 0 4.090 4.090 4.110 4.050 4.110 11,590,750 47,401,647 4.0896 1.353 1.353 1.359 1.340 1.359 35,043,204 1.3527 0.74%
2015-01-28 0 4.060 4.060 4.070 4.000 4.070 9,027,115 36,514,780 4.0450 1.343 1.343 1.346 1.323 1.346 27,292,369 1.3379 0.74%
2015-01-27 0 4.030 4.030 4.040 3.990 4.040 5,842,165 23,433,317 4.0111 1.333 1.333 1.336 1.320 1.336 17,663,066 1.3267 0.75%
2015-01-26 0 4.000 3.990 4.000 3.960 4.000 4,683,116 18,671,897 3.9871 1.323 1.320 1.323 1.310 1.323 14,158,824 1.3187 0.50%
2015-01-23 0 3.980 3.970 3.980 3.950 3.990 2,863,050 11,369,866 3.9712 1.316 1.313 1.316 1.306 1.320 8,656,079 1.3135 0.00%
2015-01-22 0 3.980 3.970 3.980 3.950 3.980 2,684,175 10,631,094 3.9607 1.316 1.313 1.316 1.306 1.316 8,115,272 1.3100 0.25%
2015-01-21 0 3.970 3.960 3.970 3.940 3.980 2,102,060 8,328,644 3.9621 1.313 1.310 1.313 1.303 1.316 6,355,319 1.3105 0.25%
2015-01-20 0 3.960 3.960 3.970 3.920 3.980 2,530,400 9,990,988 3.9484 1.310 1.310 1.313 1.297 1.316 7,650,352 1.3060 0.25%
2015-01-19 0 3.950 3.940 3.960 3.920 3.980 4,588,000 18,063,750 3.9372 1.306 1.303 1.310 1.297 1.316 13,871,252 1.3022 -0.75%
2015-01-16 0 3.980 3.960 3.980 3.950 3.990 2,449,000 9,719,400 3.9687 1.316 1.310 1.316 1.306 1.320 7,404,250 1.3127 0.51%
2015-01-15 0 3.960 3.960 3.980 3.960 3.990 3,959,025 15,742,127 3.9763 1.310 1.310 1.316 1.310 1.320 11,969,624 1.3152 -0.50%
2015-01-14 0 3.980 3.970 3.980 3.950 3.980 2,550,030 10,119,277 3.9683 1.316 1.313 1.316 1.306 1.316 7,709,701 1.3125 0.51%
2015-01-13 0 3.960 3.950 3.960 3.940 3.960 1,892,000 7,481,750 3.9544 1.310 1.306 1.310 1.303 1.310 5,720,229 1.3079 0.25%
2015-01-12 0 3.950 3.950 3.960 3.950 3.970 2,209,600 8,744,374 3.9574 1.306 1.306 1.310 1.306 1.313 6,680,453 1.3089 0.00%
2015-01-09 0 3.950 3.950 3.960 3.930 3.970 3,017,130 11,936,348 3.9562 1.306 1.306 1.310 1.300 1.313 9,121,921 1.3085 0.25%
2015-01-08 0 3.940 3.940 3.950 3.930 3.960 1,427,291 5,630,746 3.9451 1.303 1.303 1.306 1.300 1.310 4,315,238 1.3049 0.00%
2015-01-07 0 3.940 3.930 3.950 3.920 3.950 2,546,397 10,023,998 3.9365 1.303 1.300 1.306 1.297 1.306 7,698,717 1.3020 0.25%
2015-01-06 0 3.930 3.920 3.930 3.900 3.950 1,716,800 6,738,862 3.9252 1.300 1.297 1.300 1.290 1.306 5,190,533 1.2983 -0.76%
2015-01-05 0 3.960 3.950 3.960 3.900 3.960 3,818,020 15,076,941 3.9489 1.310 1.306 1.310 1.290 1.310 11,543,313 1.3061 1.02%
2015-01-02 0 3.920 3.910 3.920 3.880 3.920 1,990,500 7,770,513 3.9038 1.297 1.293 1.297 1.283 1.297 6,018,031 1.2912 0.77%
2014-12-31 0 3.890 3.890 3.900 3.870 3.900 609,250 2,369,732 3.8896 1.287 1.287 1.290 1.280 1.290 1,841,992 1.2865 0.26%
2014-12-30 0 3.880 3.870 3.880 3.860 3.890 927,045 3,593,551 3.8764 1.283 1.280 1.283 1.277 1.287 2,802,806 1.2821 0.26%
2014-12-29 0 3.870 3.860 3.870 3.850 3.880 2,813,000 10,862,540 3.8615 1.280 1.277 1.280 1.273 1.283 8,504,759 1.2772 0.00%
2014-12-24 0 3.870 3.860 3.870 3.850 3.870 1,131,000 4,365,180 3.8596 1.280 1.277 1.280 1.273 1.280 3,419,439 1.2766 0.00%
2014-12-23 0 3.870 3.860 3.870 3.860 3.890 1,909,000 7,387,710 3.8699 1.280 1.277 1.280 1.277 1.287 5,771,626 1.2800 0.00%
2014-12-22 0 3.870 3.870 3.880 3.860 3.890 2,022,016 7,835,890 3.8753 1.280 1.280 1.283 1.277 1.287 6,113,316 1.2818 0.00%
2014-12-19 0 3.870 3.860 3.870 3.860 3.890 2,179,075 8,433,281 3.8701 1.280 1.277 1.280 1.277 1.287 6,588,165 1.2801 0.26%
2014-12-18 0 3.860 3.850 3.870 3.840 3.910 1,860,000 7,197,900 3.8698 1.277 1.273 1.280 1.270 1.293 5,623,481 1.2800 0.00%
2014-12-17 0 3.860 3.850 3.860 3.840 3.870 2,531,050 9,748,474 3.8516 1.277 1.273 1.277 1.270 1.280 7,652,318 1.2739 0.00%
2014-12-16 0 3.860 3.850 3.870 3.850 3.890 3,192,100 12,330,032 3.8627 1.277 1.273 1.280 1.273 1.287 9,650,921 1.2776 -0.52%
2014-12-15 0 3.880 3.870 3.880 3.860 3.910 1,388,000 5,380,610 3.8765 1.283 1.280 1.283 1.277 1.293 4,196,447 1.2822 -0.26%
2014-12-12 0 3.890 3.880 3.890 3.860 3.920 2,260,060 8,783,400 3.8864 1.287 1.283 1.287 1.277 1.297 6,833,013 1.2854 0.26%
2014-12-11 0 3.880 3.880 3.890 3.860 3.910 1,443,025 5,609,645 3.8874 1.283 1.283 1.287 1.277 1.293 4,362,808 1.2858 -0.77%
2014-12-10 0 3.910 3.890 3.910 3.860 3.910 2,598,125 10,115,950 3.8936 1.293 1.287 1.293 1.277 1.293 7,855,111 1.2878 1.03%
2014-12-09 0 3.870 3.860 3.870 3.850 3.920 6,520,000 25,236,935 3.8707 1.280 1.277 1.280 1.273 1.297 19,712,416 1.2803 -1.02%
2014-12-08 0 3.910 3.910 3.920 3.890 3.940 3,884,900 15,189,804 3.9100 1.293 1.293 1.297 1.287 1.303 11,745,516 1.2932 -0.26%
2014-12-05 0 3.920 3.920 3.930 3.910 3.940 2,286,038 8,967,416 3.9227 1.297 1.297 1.300 1.293 1.303 6,911,554 1.2975 0.00%
2014-12-04 0 3.920 3.920 3.930 3.910 3.940 1,780,000 6,980,310 3.9215 1.297 1.297 1.300 1.293 1.303 5,381,611 1.2971 0.00%
2014-12-03 0 3.920 3.920 3.930 3.900 3.980 4,020,050 15,820,555 3.9354 1.297 1.297 1.300 1.290 1.316 12,154,126 1.3017 -1.51%
2014-12-02 0 3.980 3.970 3.980 3.930 3.980 2,403,300 9,516,070 3.9596 1.316 1.313 1.316 1.300 1.316 7,266,081 1.3097 0.76%
2014-12-01 0 3.950 3.930 3.960 3.920 3.980 3,699,000 14,625,900 3.9540 1.306 1.300 1.310 1.297 1.316 11,183,470 1.3078 0.00%
2014-11-28 0 3.950 3.950 3.960 3.930 3.970 3,147,045 12,443,915 3.9542 1.306 1.306 1.310 1.300 1.313 9,514,703 1.3079 0.25%
2014-11-27 0 3.940 3.920 3.940 3.910 3.970 2,166,000 8,506,310 3.9272 1.303 1.297 1.303 1.293 1.313 6,548,634 1.2989 -0.51%
2014-11-26 0 3.960 3.950 3.970 3.930 3.980 5,169,573 20,477,725 3.9612 1.310 1.306 1.313 1.300 1.316 15,629,567 1.3102 0.51%
2014-11-25 0 3.940 3.920 3.950 3.890 3.950 4,459,030 17,515,646 3.9281 1.303 1.297 1.306 1.287 1.306 13,481,327 1.2993 1.03%
2014-11-24 0 3.900 3.900 3.910 3.890 3.930 2,708,750 10,585,782 3.9080 1.290 1.290 1.293 1.287 1.300 8,189,572 1.2926 0.52%
2014-11-21 0 3.880 3.870 3.890 3.860 3.900 1,609,000 6,248,320 3.8834 1.283 1.280 1.287 1.277 1.290 4,864,613 1.2844 0.00%
2014-11-20 0 3.880 3.880 3.900 3.870 3.900 1,167,000 4,530,930 3.8825 1.283 1.283 1.290 1.280 1.290 3,528,281 1.2842 -0.51%
2014-11-19 0 3.900 3.890 3.900 3.820 3.900 2,637,000 10,236,370 3.8818 1.290 1.287 1.290 1.263 1.290 7,972,644 1.2839 1.30%
2014-11-18 0 3.850 3.840 3.860 3.840 3.890 3,206,155 12,377,270 3.8605 1.273 1.270 1.277 1.270 1.287 9,693,414 1.2769 -1.03%
2014-11-17 0 3.890 3.880 3.890 3.870 3.940 3,791,000 14,772,000 3.8966 1.287 1.283 1.287 1.280 1.303 11,461,621 1.2888 -1.02%
2014-11-14 0 3.930 3.920 3.930 3.880 3.940 2,584,125 10,118,318 3.9156 1.300 1.297 1.300 1.283 1.303 7,812,783 1.2951 1.03%
2014-11-13 0 3.890 3.880 3.890 3.850 3.890 2,417,000 9,352,325 3.8694 1.287 1.283 1.287 1.273 1.287 7,307,502 1.2798 0.26%
2014-11-12 0 3.880 3.860 3.880 3.860 3.880 1,553,025 6,005,115 3.8667 1.283 1.277 1.283 1.277 1.283 4,695,380 1.2789 0.26%
2014-11-11 0 3.870 3.860 3.870 3.830 3.870 2,595,025 9,994,535 3.8514 1.280 1.277 1.280 1.267 1.280 7,845,738 1.2739 1.04%
2014-11-10 0 3.830 3.830 3.840 3.820 3.870 2,720,100 10,455,548 3.8438 1.267 1.267 1.270 1.263 1.280 8,223,887 1.2714 -0.26%
2014-11-07 0 3.840 3.840 3.850 3.840 3.860 2,301,594 8,847,969 3.8443 1.270 1.270 1.273 1.270 1.277 6,958,586 1.2715 -0.52%
2014-11-06 0 3.860 3.850 3.860 3.800 3.870 3,328,700 12,789,170 3.8421 1.277 1.273 1.277 1.257 1.280 10,063,914 1.2708 1.05%
2014-11-05 0 3.820 3.820 3.830 3.800 3.840 3,831,025 14,619,574 3.8161 1.263 1.263 1.267 1.257 1.270 11,582,632 1.2622 -0.26%
2014-11-04 0 3.830 3.830 3.840 3.820 3.840 3,136,850 12,008,087 3.8281 1.267 1.267 1.270 1.263 1.270 9,483,879 1.2662 -0.26%
2014-11-03 0 3.840 3.830 3.840 3.820 3.840 1,811,020 6,945,396 3.8351 1.270 1.267 1.270 1.263 1.270 5,475,396 1.2685 0.26%
2014-10-31 0 3.830 3.810 3.830 3.800 3.830 4,590,000 17,514,770 3.8159 1.267 1.260 1.267 1.257 1.267 13,877,299 1.2621 0.26%
2014-10-30 0 3.820 3.810 3.820 3.810 3.830 1,761,000 6,721,010 3.8166 1.263 1.260 1.263 1.260 1.267 5,324,166 1.2624 -0.26%
2014-10-29 0 3.830 3.810 3.830 3.810 3.840 4,183,100 15,978,523 3.8198 1.267 1.260 1.267 1.260 1.270 12,647,087 1.2634 0.52%
2014-10-28 0 3.810 3.810 3.830 3.800 3.830 2,981,050 11,382,408 3.8183 1.260 1.260 1.267 1.257 1.267 9,012,837 1.2629 0.00%
2014-10-27 0 3.810 3.800 3.810 3.790 3.820 2,450,000 9,334,580 3.8100 1.260 1.257 1.260 1.254 1.263 7,407,273 1.2602 0.00%
2014-10-24 0 3.810 3.800 3.810 3.800 3.830 2,273,000 8,644,345 3.8031 1.260 1.257 1.260 1.257 1.267 6,872,135 1.2579 -0.26%
2014-10-23 0 3.820 3.810 3.830 3.800 3.830 2,405,300 9,181,904 3.8174 1.263 1.260 1.267 1.257 1.267 7,272,128 1.2626 -0.26%
2014-10-22 0 3.830 3.820 3.840 3.800 3.840 2,895,185 11,048,490 3.8162 1.267 1.263 1.270 1.257 1.270 8,753,235 1.2622 0.26%
2014-10-21 0 3.820 3.790 3.820 3.790 3.820 3,201,000 12,184,971 3.8066 1.263 1.254 1.263 1.254 1.263 9,677,829 1.2591 0.53%
2014-10-20 0 3.800 3.790 3.810 3.790 3.830 1,989,000 7,562,193 3.8020 1.257 1.254 1.260 1.254 1.267 6,013,496 1.2575 -0.78%
2014-10-17 0 3.830 3.810 3.830 3.790 3.830 3,036,060 11,576,206 3.8129 1.267 1.260 1.267 1.254 1.267 9,179,153 1.2611 0.79%
2014-10-16 0 3.800 3.790 3.820 3.790 3.820 2,999,000 11,415,670 3.8065 1.257 1.254 1.263 1.254 1.263 9,067,107 1.2590 -0.78%
2014-10-15 0 3.830 3.810 3.830 3.780 3.840 4,880,075 18,589,027 3.8092 1.267 1.260 1.267 1.250 1.270 14,754,305 1.2599 1.06%
2014-10-14 0 3.790 3.790 3.800 3.780 3.810 3,945,000 14,981,395 3.7976 1.254 1.254 1.257 1.250 1.260 11,927,221 1.2561 -0.79%
2014-10-13 0 3.820 3.800 3.820 3.770 3.820 1,286,025 4,885,534 3.7989 1.263 1.257 1.263 1.247 1.263 3,888,138 1.2565 0.00%
2014-10-10 0 3.820 3.800 3.810 3.800 3.850 2,428,065 9,282,621 3.8231 1.263 1.257 1.260 1.257 1.273 7,340,955 1.2645 -1.29%
2014-10-09 0 3.870 3.850 3.880 3.840 3.880 6,733,175 25,990,382 3.8600 1.280 1.273 1.283 1.270 1.283 20,356,925 1.2767 1.84%
2014-10-08 0 3.800 3.800 3.810 3.750 3.820 5,665,100 21,504,358 3.7959 1.257 1.257 1.260 1.240 1.263 17,127,731 1.2555 0.53%
2014-10-07 0 3.780 3.750 3.790 3.730 3.790 5,747,741 21,623,319 3.7621 1.250 1.240 1.254 1.234 1.254 17,377,586 1.2443 0.80%
2014-10-06 0 3.750 3.740 3.750 3.720 3.770 6,648,000 24,818,540 3.7332 1.240 1.237 1.240 1.230 1.247 20,099,408 1.2348 1.63%
2014-10-03 0 3.690 3.690 3.710 3.630 3.730 12,744,055 46,895,870 3.6798 1.220 1.220 1.227 1.201 1.234 38,530,079 1.2171 -0.27%
2014-09-30 0 3.700 3.680 3.700 3.650 3.710 11,899,500 43,805,530 3.6813 1.224 1.217 1.224 1.207 1.227 35,976,671 1.2176 -0.27%
2014-09-29 0 3.710 3.690 3.720 3.660 3.740 12,524,000 46,366,880 3.7022 1.227 1.220 1.230 1.211 1.237 37,864,770 1.2245 -1.59%
2014-09-26 0 3.770 3.750 3.770 3.730 3.770 3,657,100 13,723,370 3.7525 1.247 1.240 1.247 1.234 1.247 11,056,791 1.2412 0.53%
2014-09-25 0 3.750 3.750 3.760 3.750 3.790 4,492,000 16,940,300 3.7712 1.240 1.240 1.244 1.240 1.254 13,581,008 1.2474 -0.53%
2014-09-24 0 3.770 3.760 3.780 3.750 3.800 7,963,000 30,034,960 3.7718 1.247 1.244 1.250 1.240 1.257 24,075,149 1.2476 -0.38%
2014-09-23 0 3.930 3.940 3.950 3.920 3.960 11,781,000 46,424,715 3.9406 1.252 1.255 1.258 1.249 1.261 36,988,774 1.2551 -0.51%
2014-09-22 0 3.950 3.950 3.960 3.930 3.960 4,398,015 17,364,319 3.9482 1.258 1.258 1.261 1.252 1.261 13,808,436 1.2575 0.25%
2014-09-19 0 3.940 3.940 3.950 3.930 3.980 12,707,080 50,259,927 3.9553 1.255 1.255 1.258 1.252 1.268 39,896,385 1.2598 -0.25%
2014-09-18 0 3.950 3.940 3.950 3.930 3.990 7,448,025 29,471,352 3.9569 1.258 1.255 1.258 1.252 1.271 23,384,544 1.2603 -0.50%
2014-09-17 0 3.970 3.970 3.980 3.950 4.010 6,740,310 26,817,371 3.9787 1.264 1.264 1.268 1.258 1.277 21,162,533 1.2672 -0.50%
2014-09-16 0 3.990 3.980 3.990 3.970 4.020 4,512,425 18,014,230 3.9921 1.271 1.268 1.271 1.264 1.280 14,167,649 1.2715 -0.25%
2014-09-15 0 4.000 3.980 4.020 3.980 4.030 5,421,000 21,673,021 3.9980 1.274 1.268 1.280 1.268 1.284 17,020,299 1.2734 0.00%
2014-09-12 0 4.000 4.000 4.030 4.000 4.030 2,711,000 10,877,200 4.0122 1.274 1.274 1.284 1.274 1.284 8,511,719 1.2779 -0.74%
2014-09-11 0 4.030 4.000 4.030 3.990 4.040 3,697,550 14,875,660 4.0231 1.284 1.274 1.284 1.271 1.287 11,609,188 1.2814 1.00%
2014-09-10 0 3.990 3.990 4.010 3.980 4.040 9,048,000 36,193,835 4.0002 1.271 1.271 1.277 1.268 1.287 28,407,981 1.2741 -1.24%
2014-09-08 0 4.040 4.020 4.040 4.000 4.050 6,515,500 26,192,370 4.0200 1.287 1.280 1.287 1.274 1.290 20,456,698 1.2804 -0.25%
2014-09-05 0 4.050 4.030 4.050 4.020 4.050 4,016,792 16,218,559 4.0377 1.290 1.284 1.290 1.280 1.290 12,611,511 1.2860 0.50%
2014-09-04 0 4.030 4.020 4.030 4.010 4.040 6,414,000 25,794,595 4.0216 1.284 1.280 1.284 1.277 1.287 20,138,019 1.2809 -0.25%
2014-09-03 0 4.040 4.030 4.040 4.020 4.050 9,553,100 38,581,185 4.0386 1.287 1.284 1.287 1.280 1.290 29,993,842 1.2863 0.25%
2014-09-02 0 4.030 4.020 4.030 4.000 4.030 3,512,000 14,114,870 4.0190 1.284 1.280 1.284 1.274 1.284 11,026,617 1.2801 0.50%
2014-09-01 0 4.010 4.000 4.010 3.990 4.010 3,176,000 12,715,680 4.0037 1.277 1.274 1.277 1.271 1.277 9,971,679 1.2752 0.25%
2014-08-29 0 4.000 3.980 4.000 3.970 4.000 2,851,000 11,370,140 3.9881 1.274 1.268 1.274 1.264 1.274 8,951,277 1.2702 0.76%
2014-08-28 0 3.970 3.970 3.980 3.970 4.000 4,734,100 18,861,466 3.9842 1.264 1.264 1.268 1.264 1.274 14,863,641 1.2690 -0.75%
2014-08-27 0 4.000 3.980 4.000 3.970 4.030 6,852,195 27,395,193 3.9980 1.274 1.268 1.274 1.264 1.284 21,513,818 1.2734 -0.74%
2014-08-26 0 4.030 4.020 4.040 4.000 4.040 5,257,125 21,152,137 4.0235 1.284 1.280 1.287 1.274 1.287 16,505,781 1.2815 -0.25%
2014-08-25 0 4.040 4.030 4.040 4.020 4.040 2,489,120 10,035,707 4.0318 1.287 1.284 1.287 1.280 1.287 7,815,083 1.2841 0.75%
2014-08-22 0 4.010 4.010 4.030 4.010 4.060 4,994,140 20,119,622 4.0286 1.277 1.277 1.284 1.277 1.293 15,680,088 1.2831 -0.74%
2014-08-21 0 4.040 4.030 4.040 4.010 4.060 4,820,000 19,428,780 4.0309 1.287 1.284 1.287 1.277 1.293 15,133,341 1.2838 -0.49%
2014-08-20 0 4.060 4.060 4.070 4.050 4.080 3,542,050 14,399,015 4.0652 1.293 1.293 1.296 1.290 1.299 11,120,965 1.2948 0.00%
2014-08-19 0 4.060 4.050 4.060 4.020 4.070 6,189,100 25,089,880 4.0539 1.293 1.290 1.293 1.280 1.296 19,431,901 1.2912 1.00%
2014-08-18 0 4.020 4.010 4.020 3.950 4.020 5,828,155 23,258,901 3.9908 1.280 1.277 1.280 1.258 1.280 18,298,643 1.2711 1.77%
2014-08-15 0 3.950 3.940 3.960 3.930 3.970 7,562,075 29,829,842 3.9447 1.258 1.255 1.261 1.252 1.264 23,742,627 1.2564 0.77%
2014-08-14 0 3.920 3.910 3.930 3.910 3.970 10,655,225 42,045,611 3.9460 1.249 1.245 1.252 1.245 1.264 33,454,181 1.2568 0.77%
2014-08-13 0 3.890 3.890 3.900 3.850 3.900 4,962,250 19,227,836 3.8748 1.239 1.239 1.242 1.226 1.242 15,579,963 1.2341 0.78%
2014-08-12 0 3.860 3.850 3.860 3.840 3.860 3,128,000 12,051,890 3.8529 1.229 1.226 1.229 1.223 1.229 9,820,973 1.2272 0.78%
2014-08-11 0 3.830 3.830 3.840 3.830 3.850 4,811,000 18,470,810 3.8393 1.220 1.220 1.223 1.220 1.226 15,105,084 1.2228 0.00%
2014-08-08 0 3.830 3.830 3.840 3.830 3.850 1,606,000 6,160,965 3.8362 1.220 1.220 1.223 1.220 1.226 5,042,354 1.2218 -0.26%
2014-08-07 0 3.840 3.840 3.850 3.820 3.850 4,889,833 18,742,516 3.8330 1.223 1.223 1.226 1.217 1.226 15,352,596 1.2208 0.52%
2014-08-06 0 3.820 3.820 3.830 3.810 3.840 3,119,000 11,926,960 3.8240 1.217 1.217 1.220 1.213 1.223 9,792,716 1.2179 -0.26%
2014-08-05 0 3.830 3.820 3.830 3.810 3.830 3,619,000 13,827,860 3.8209 1.220 1.217 1.220 1.213 1.220 11,362,565 1.2170 0.52%
2014-08-04 0 3.810 3.810 3.820 3.800 3.830 1,622,050 6,191,658 3.8172 1.213 1.213 1.217 1.210 1.220 5,092,746 1.2158 0.00%
2014-08-01 0 3.810 3.810 3.820 3.800 3.830 3,580,020 13,634,248 3.8084 1.213 1.213 1.217 1.210 1.220 11,240,179 1.2130 -0.26%
2014-07-31 0 3.820 3.810 3.820 3.810 3.830 3,397,000 12,975,000 3.8195 1.217 1.213 1.217 1.213 1.220 10,665,552 1.2165 0.00%
2014-07-30 0 3.820 3.810 3.830 3.790 3.830 5,064,305 19,337,909 3.8185 1.217 1.213 1.220 1.207 1.220 15,900,385 1.2162 0.53%
2014-07-29 0 3.800 3.790 3.800 3.780 3.810 7,305,275 27,711,307 3.7933 1.210 1.207 1.210 1.204 1.213 22,936,352 1.2082 0.00%
2014-07-28 0 3.800 3.790 3.800 3.790 3.820 7,391,000 28,102,434 3.8023 1.210 1.207 1.210 1.207 1.217 23,205,503 1.2110 -0.26%
2014-07-25 0 3.810 3.800 3.810 3.800 3.830 3,563,025 13,589,978 3.8142 1.213 1.210 1.213 1.210 1.220 11,186,820 1.2148 0.00%
2014-07-24 0 3.810 3.810 3.820 3.800 3.840 7,100,385 27,100,449 3.8168 1.213 1.213 1.217 1.210 1.223 22,293,060 1.2156 -0.26%
2014-07-23 0 3.820 3.820 3.830 3.820 3.840 3,735,000 14,289,737 3.8259 1.217 1.217 1.220 1.217 1.223 11,726,769 1.2186 0.00%
2014-07-22 0 3.820 3.820 3.840 3.810 3.850 4,828,050 18,500,489 3.8319 1.217 1.217 1.223 1.213 1.226 15,158,616 1.2205 -0.26%
2014-07-21 0 3.830 3.830 3.840 3.830 3.850 1,622,025 6,227,405 3.8393 1.220 1.220 1.223 1.220 1.226 5,092,668 1.2228 0.00%
2014-07-18 0 3.830 3.820 3.830 3.820 3.850 2,879,000 11,030,605 3.8314 1.220 1.217 1.220 1.217 1.226 9,039,189 1.2203 -0.52%
2014-07-17 0 3.850 3.830 3.850 3.820 3.850 3,155,150 12,100,132 3.8350 1.226 1.220 1.226 1.217 1.226 9,906,216 1.2215 0.26%
2014-07-16 0 3.840 3.820 3.840 3.820 3.840 2,967,775 11,374,741 3.8328 1.223 1.217 1.223 1.217 1.223 9,317,915 1.2207 0.52%
2014-07-15 0 3.820 3.810 3.830 3.810 3.840 4,714,025 17,983,379 3.8149 1.217 1.213 1.220 1.213 1.223 14,800,612 1.2150 0.26%
2014-07-14 0 3.810 3.800 3.820 3.790 3.830 3,611,000 13,752,330 3.8085 1.213 1.210 1.217 1.207 1.220 11,337,447 1.2130 -0.26%
2014-07-11 0 3.820 3.810 3.830 3.810 3.830 2,091,000 7,986,200 3.8193 1.217 1.213 1.220 1.213 1.220 6,565,107 1.2165 0.00%
2014-07-10 0 3.820 3.810 3.820 3.790 3.830 4,246,000 16,197,555 3.8148 1.217 1.213 1.217 1.207 1.220 13,331,155 1.2150 0.53%
2014-07-09 0 3.800 3.780 3.790 3.760 3.800 4,823,025 18,285,763 3.7913 1.210 1.204 1.207 1.198 1.210 15,142,839 1.2076 0.80%
2014-07-08 0 3.770 3.770 3.780 3.750 3.800 2,138,740 8,078,440 3.7772 1.201 1.201 1.204 1.194 1.210 6,714,996 1.2030 0.00%
2014-07-07 0 3.770 3.760 3.770 3.760 3.800 1,094,375 4,130,441 3.7742 1.201 1.198 1.201 1.198 1.210 3,436,006 1.2021 -0.26%
2014-07-04 0 3.780 3.770 3.790 3.770 3.800 3,682,000 13,947,115 3.7879 1.204 1.201 1.207 1.201 1.210 11,560,365 1.2065 0.00%
2014-07-03 0 3.780 3.770 3.780 3.770 3.800 3,183,010 12,043,447 3.7837 1.204 1.201 1.204 1.201 1.210 9,993,688 1.2051 -0.26%
2014-07-02 0 3.790 3.780 3.790 3.750 3.790 4,958,760 18,702,528 3.7716 1.207 1.204 1.207 1.194 1.207 15,569,005 1.2013 1.07%
2014-06-30 0 3.750 3.730 3.750 3.730 3.760 4,939,050 18,504,414 3.7466 1.194 1.188 1.194 1.188 1.198 15,507,122 1.1933 0.27%
2014-06-27 0 3.740 3.740 3.750 3.700 3.750 4,440,420 16,524,011 3.7213 1.191 1.191 1.194 1.178 1.194 13,941,575 1.1852 0.54%
2014-06-26 0 3.720 3.710 3.720 3.690 3.730 2,237,095 8,316,622 3.7176 1.185 1.182 1.185 1.175 1.188 7,023,801 1.1841 0.81%
2014-06-25 0 3.690 3.690 3.700 3.680 3.700 3,057,050 11,291,101 3.6935 1.175 1.175 1.178 1.172 1.178 9,598,212 1.1764 0.27%
2014-06-24 0 3.680 3.680 3.690 3.680 3.720 3,343,000 12,354,930 3.6958 1.172 1.172 1.175 1.172 1.185 10,496,008 1.1771 -0.81%
2014-06-23 0 3.710 3.690 3.710 3.680 3.710 2,294,000 8,493,100 3.7023 1.182 1.175 1.182 1.172 1.182 7,202,466 1.1792 0.82%
2014-06-20 0 3.680 3.680 3.690 3.680 3.700 2,144,040 7,905,825 3.6873 1.172 1.172 1.175 1.172 1.178 6,731,637 1.1744 -0.27%
2014-06-19 0 3.690 3.690 3.700 3.690 3.710 1,423,000 5,255,400 3.6932 1.175 1.175 1.178 1.175 1.182 4,467,789 1.1763 0.00%
2014-06-18 0 3.690 3.690 3.700 3.690 3.710 1,440,090 5,321,230 3.6951 1.175 1.175 1.178 1.175 1.182 4,521,447 1.1769 -0.27%
2014-06-17 0 3.700 3.690 3.700 3.690 3.720 1,499,826 5,554,804 3.7036 1.178 1.175 1.178 1.175 1.185 4,709,000 1.1796 0.27%
2014-06-16 0 3.690 3.690 3.700 3.690 3.710 2,880,000 10,653,010 3.6990 1.175 1.175 1.178 1.175 1.182 9,042,328 1.1781 -0.81%
2014-06-13 0 3.720 3.700 3.720 3.690 3.720 2,593,650 9,598,594 3.7008 1.185 1.178 1.185 1.175 1.185 8,143,276 1.1787 0.54%
2014-06-12 0 3.700 3.690 3.700 3.690 3.700 987,000 3,649,800 3.6979 1.178 1.175 1.178 1.175 1.178 3,098,881 1.1778 0.27%
2014-06-11 0 3.690 3.690 3.700 3.690 3.720 2,422,050 8,963,153 3.7006 1.175 1.175 1.178 1.175 1.185 7,604,504 1.1787 -0.54%
2014-06-10 0 3.710 3.710 3.720 3.710 3.740 1,920,000 7,150,820 3.7244 1.182 1.182 1.185 1.182 1.191 6,028,219 1.1862 -0.27%
2014-06-09 0 3.720 3.720 3.730 3.700 3.740 1,759,119 6,536,199 3.7156 1.185 1.185 1.188 1.178 1.191 5,523,101 1.1834 -0.27%
2014-06-06 0 3.730 3.710 3.740 3.710 3.750 3,417,000 12,742,070 3.7290 1.188 1.182 1.191 1.182 1.194 10,728,346 1.1877 0.81%
2014-06-05 0 3.700 3.690 3.700 3.690 3.730 4,415,899 16,356,132 3.7039 1.178 1.175 1.178 1.175 1.188 13,864,586 1.1797 -0.27%
2014-06-04 0 3.710 3.710 3.720 3.700 3.740 3,720,075 13,831,815 3.7182 1.182 1.182 1.185 1.178 1.191 11,679,909 1.1842 -0.54%
2014-06-03 0 3.730 3.720 3.730 3.710 3.740 5,272,400 19,660,586 3.7290 1.188 1.185 1.188 1.182 1.191 16,553,740 1.1877 0.81%
2014-05-30 0 3.700 3.690 3.700 3.690 3.710 2,697,125 9,975,927 3.6987 1.178 1.175 1.178 1.175 1.182 8,468,156 1.1781 0.27%
2014-05-29 0 3.690 3.680 3.690 3.680 3.700 2,078,000 7,655,950 3.6843 1.175 1.172 1.175 1.172 1.178 6,524,291 1.1735 0.54%
2014-05-28 0 3.670 3.660 3.670 3.660 3.680 3,309,080 12,138,002 3.6681 1.169 1.166 1.169 1.166 1.172 10,389,510 1.1683 -0.27%
2014-05-27 0 3.680 3.670 3.680 3.660 3.680 1,586,060 5,819,147 3.6689 1.172 1.169 1.172 1.166 1.172 4,979,748 1.1686 0.55%
2014-05-26 0 3.660 3.660 3.670 3.660 3.700 2,425,215 8,911,079 3.6743 1.166 1.166 1.169 1.166 1.178 7,614,441 1.1703 -0.54%
2014-05-23 0 3.680 3.670 3.680 3.650 3.680 3,665,000 13,448,275 3.6694 1.172 1.169 1.172 1.163 1.172 11,506,991 1.1687 0.82%
2014-05-22 0 3.650 3.650 3.660 3.640 3.670 4,662,025 17,037,880 3.6546 1.163 1.163 1.166 1.159 1.169 14,637,347 1.1640 0.27%
2014-05-21 0 3.640 3.640 3.650 3.640 3.660 2,335,075 8,516,880 3.6474 1.159 1.159 1.163 1.159 1.166 7,331,429 1.1617 -0.27%
2014-05-20 0 3.650 3.650 3.660 3.640 3.660 2,442,225 8,913,552 3.6498 1.163 1.163 1.166 1.159 1.166 7,667,847 1.1625 0.00%
2014-05-19 0 3.650 3.640 3.660 3.630 3.660 2,452,000 8,939,150 3.6457 1.163 1.159 1.166 1.156 1.166 7,698,538 1.1611 0.55%
2014-05-16 0 3.630 3.630 3.640 3.630 3.670 1,816,000 6,624,240 3.6477 1.156 1.156 1.159 1.156 1.169 5,701,690 1.1618 -0.55%
2014-05-15 0 3.650 3.630 3.640 3.630 3.660 2,240,000 8,169,280 3.6470 1.163 1.156 1.159 1.156 1.166 7,032,922 1.1616 0.55%
2014-05-14 0 3.630 3.630 3.650 3.620 3.660 3,415,887 12,435,191 3.6404 1.156 1.156 1.163 1.153 1.166 10,724,851 1.1595 -0.27%
2014-05-13 0 3.640 3.630 3.640 3.630 3.650 1,128,000 4,103,515 3.6379 1.159 1.156 1.159 1.156 1.163 3,541,579 1.1587 0.00%
2014-05-12 0 3.640 3.630 3.640 3.600 3.660 3,966,000 14,407,940 3.6329 1.159 1.156 1.159 1.147 1.166 12,452,040 1.1571 0.83%
2014-05-09 0 3.610 3.600 3.610 3.600 3.650 2,960,537 10,723,344 3.6221 1.150 1.147 1.150 1.147 1.163 9,295,190 1.1536 0.00%
2014-05-08 0 3.610 3.610 3.620 3.610 3.650 2,401,000 8,707,265 3.6265 1.150 1.150 1.153 1.150 1.163 7,538,413 1.1551 -0.82%
2014-05-07 0 3.640 3.630 3.640 3.630 3.670 1,793,050 6,529,920 3.6418 1.159 1.156 1.159 1.156 1.169 5,629,634 1.1599 -0.55%
2014-05-05 0 3.660 3.660 3.670 3.650 3.670 1,417,250 5,182,835 3.6570 1.166 1.166 1.169 1.163 1.169 4,449,736 1.1648 0.27%
2014-05-02 0 3.650 3.650 3.660 3.650 3.670 1,416,000 5,179,690 3.6580 1.163 1.163 1.166 1.163 1.169 4,445,811 1.1651 -0.27%
2014-04-30 0 3.660 3.660 3.670 3.650 3.670 1,104,000 4,043,155 3.6623 1.166 1.166 1.169 1.163 1.169 3,466,226 1.1664 0.00%
2014-04-29 0 3.660 3.660 3.670 3.650 3.720 2,268,000 8,302,590 3.6608 1.166 1.166 1.169 1.163 1.185 7,120,833 1.1660 0.00%
2014-04-28 0 3.660 3.660 3.670 3.650 3.680 1,846,000 6,750,910 3.6570 1.166 1.166 1.169 1.163 1.172 5,795,881 1.1648 -0.27%
2014-04-25 0 3.670 3.660 3.680 3.640 3.670 2,659,000 9,717,690 3.6546 1.169 1.166 1.172 1.159 1.169 8,348,455 1.1640 0.00%
2014-04-24 0 3.670 3.660 3.680 3.660 3.680 1,967,000 7,214,450 3.6677 1.169 1.166 1.172 1.166 1.172 6,175,785 1.1682 -0.27%
2014-04-23 0 3.680 3.670 3.680 3.660 3.700 1,420,010 5,215,806 3.6731 1.172 1.169 1.172 1.166 1.178 4,458,402 1.1699 -0.54%
2014-04-22 0 3.700 3.690 3.700 3.670 3.700 2,276,000 8,385,024 3.6841 1.178 1.175 1.178 1.169 1.178 7,145,951 1.1734 0.27%
2014-04-17 0 3.690 3.680 3.690 3.680 3.700 1,714,000 6,321,080 3.6879 1.175 1.172 1.175 1.172 1.178 5,381,441 1.1746 0.27%
2014-04-16 0 3.680 3.690 3.700 3.660 3.710 4,810,025 17,731,541 3.6864 1.172 1.175 1.178 1.166 1.182 15,102,023 1.1741 0.55%
2014-04-15 0 3.660 3.660 3.680 3.660 3.760 5,506,000 20,366,085 3.6989 1.166 1.166 1.172 1.166 1.198 17,287,173 1.1781 -1.99%
2014-04-14 0 3.880 3.870 3.880 3.870 3.890 4,022,275 15,605,221 3.8797 1.189 1.186 1.189 1.186 1.193 13,120,754 1.1894 0.00%
2014-04-11 0 3.880 3.880 3.900 3.860 3.900 4,388,175 16,996,641 3.8733 1.189 1.189 1.196 1.183 1.196 14,314,329 1.1874 0.52%
2014-04-10 0 3.860 3.860 3.870 3.860 3.880 3,366,000 13,023,390 3.8691 1.183 1.183 1.186 1.183 1.189 10,979,970 1.1861 -0.52%
2014-04-09 0 3.880 3.880 3.890 3.850 3.890 4,163,000 16,105,460 3.8687 1.189 1.189 1.193 1.180 1.193 13,579,802 1.1860 0.26%
2014-04-08 0 3.870 3.870 3.880 3.870 3.890 3,261,251 12,630,128 3.8728 1.186 1.186 1.189 1.186 1.193 10,638,276 1.1872 -0.26%
2014-04-07 0 3.880 3.880 3.890 3.850 3.900 2,970,669 11,531,072 3.8816 1.189 1.189 1.193 1.180 1.196 9,690,391 1.1899 0.52%
2014-04-04 0 3.860 3.860 3.880 3.860 3.880 1,866,055 7,219,040 3.8686 1.183 1.183 1.189 1.183 1.189 6,087,115 1.1860 -0.52%
2014-04-03 0 3.880 3.870 3.880 3.860 3.890 3,982,075 15,447,397 3.8792 1.189 1.186 1.189 1.183 1.193 12,989,621 1.1892 0.26%
2014-04-02 0 3.870 3.850 3.870 3.830 3.880 4,828,000 18,646,780 3.8622 1.186 1.180 1.186 1.174 1.189 15,749,048 1.1840 1.04%
2014-04-01 0 3.830 3.830 3.840 3.820 3.860 3,495,039 13,432,298 3.8432 1.174 1.174 1.177 1.171 1.183 11,400,898 1.1782 -0.26%
2014-03-31 0 3.840 3.820 3.840 3.780 3.840 3,733,001 14,232,468 3.8126 1.177 1.171 1.177 1.159 1.177 12,177,136 1.1688 1.32%
2014-03-28 0 3.790 3.780 3.790 3.760 3.790 2,459,035 9,302,500 3.7830 1.162 1.159 1.162 1.153 1.162 8,021,429 1.1597 0.80%
2014-03-27 0 3.760 3.750 3.760 3.750 3.780 3,957,000 14,911,510 3.7684 1.153 1.150 1.153 1.150 1.159 12,907,826 1.1552 -0.79%
2014-03-26 0 3.790 3.770 3.790 3.760 3.790 2,141,025 8,093,493 3.7802 1.162 1.156 1.162 1.153 1.162 6,984,073 1.1588 0.53%
2014-03-25 0 3.770 3.750 3.770 3.740 3.790 3,875,375 14,634,047 3.7762 1.156 1.150 1.156 1.147 1.162 12,641,563 1.1576 0.53%
2014-03-24 0 3.750 3.750 3.770 3.740 3.790 2,886,050 10,862,805 3.7639 1.150 1.150 1.156 1.147 1.162 9,414,362 1.1539 -0.79%
2014-03-21 0 3.780 3.780 3.800 3.730 3.790 7,645,827 28,776,789 3.7637 1.159 1.159 1.165 1.143 1.162 24,940,865 1.1538 1.07%
2014-03-20 0 3.740 3.720 3.740 3.710 3.760 4,776,640 17,842,620 3.7354 1.147 1.140 1.147 1.137 1.153 15,581,510 1.1451 -0.53%
2014-03-19 0 3.760 3.750 3.760 3.750 3.790 2,842,370 10,674,101 3.7554 1.153 1.150 1.153 1.150 1.162 9,271,877 1.1512 -0.53%
2014-03-18 0 3.780 3.770 3.780 3.760 3.790 3,634,217 13,717,019 3.7744 1.159 1.156 1.159 1.153 1.162 11,854,900 1.1571 -0.26%
2014-03-17 0 3.790 3.770 3.780 3.730 3.810 8,920,000 33,651,525 3.7726 1.162 1.156 1.159 1.143 1.168 29,097,247 1.1565 1.88%
2014-03-14 0 3.720 3.720 3.730 3.660 3.740 10,044,125 37,245,320 3.7082 1.140 1.140 1.143 1.122 1.147 32,764,169 1.1368 1.92%
2014-03-13 0 3.650 3.650 3.660 3.650 3.680 2,395,584 8,775,218 3.6631 1.119 1.119 1.122 1.119 1.128 7,814,451 1.1229 -0.54%
2014-03-12 0 3.670 3.670 3.680 3.660 3.690 2,201,035 8,087,047 3.6742 1.125 1.125 1.128 1.122 1.131 7,179,827 1.1264 -0.27%
2014-03-11 0 3.680 3.670 3.680 3.650 3.690 2,791,050 10,248,441 3.6719 1.128 1.125 1.128 1.119 1.131 9,104,470 1.1256 0.27%
2014-03-10 0 3.670 3.660 3.670 3.640 3.670 3,026,050 11,062,570 3.6558 1.125 1.122 1.125 1.116 1.125 9,871,045 1.1207 0.55%
2014-03-07 0 3.650 3.650 3.660 3.620 3.660 5,615,216 20,420,596 3.6367 1.119 1.119 1.122 1.110 1.122 18,316,965 1.1148 0.27%
2014-03-06 0 3.640 3.640 3.650 3.640 3.690 3,673,025 13,442,500 3.6598 1.116 1.116 1.119 1.116 1.131 11,981,493 1.1219 -1.09%
2014-03-05 0 3.680 3.680 3.700 3.670 3.700 2,200,571 8,118,971 3.6895 1.128 1.128 1.134 1.125 1.134 7,178,314 1.1310 0.27%
2014-03-04 0 3.670 3.670 3.680 3.630 3.700 2,744,655 10,059,093 3.6650 1.125 1.125 1.128 1.113 1.134 8,953,128 1.1235 1.38%
2014-03-03 0 3.620 3.610 3.630 3.610 3.720 9,469,025 34,483,919 3.6418 1.110 1.107 1.113 1.107 1.140 30,888,179 1.1164 -1.36%
2014-02-28 0 3.670 3.660 3.670 3.660 3.690 2,020,055 7,418,529 3.6724 1.125 1.122 1.125 1.122 1.131 6,589,466 1.1258 0.00%
2014-02-27 0 3.670 3.670 3.690 3.660 3.700 2,985,000 10,983,560 3.6796 1.125 1.125 1.131 1.122 1.134 9,737,139 1.1280 -0.54%
2014-02-26 0 3.690 3.680 3.690 3.660 3.690 1,004,000 3,689,290 3.6746 1.131 1.128 1.131 1.122 1.131 3,275,071 1.1265 0.27%
2014-02-25 0 3.680 3.670 3.680 3.660 3.690 2,892,000 10,632,435 3.6765 1.128 1.125 1.128 1.122 1.131 9,433,771 1.1271 0.27%
2014-02-24 0 3.670 3.670 3.680 3.670 3.710 2,104,150 7,748,561 3.6825 1.125 1.125 1.128 1.125 1.137 6,863,786 1.1289 -0.81%
2014-02-21 0 3.700 3.690 3.700 3.690 3.720 4,031,030 14,922,904 3.7020 1.134 1.131 1.134 1.131 1.140 13,149,313 1.1349 0.27%
2014-02-20 0 3.690 3.680 3.690 3.680 3.720 4,314,400 15,916,740 3.6892 1.131 1.128 1.131 1.128 1.140 14,073,673 1.1310 -0.81%
2014-02-19 0 3.720 3.720 3.730 3.690 3.730 4,214,150 15,602,870 3.7025 1.140 1.140 1.143 1.131 1.143 13,746,655 1.1350 0.54%
2014-02-18 0 3.700 3.690 3.700 3.690 3.730 3,138,560 11,632,069 3.7062 1.134 1.131 1.134 1.131 1.143 10,238,055 1.1362 -0.27%
2014-02-17 0 3.710 3.700 3.710 3.700 3.750 3,486,025 12,984,682 3.7248 1.137 1.134 1.137 1.134 1.150 11,371,494 1.1419 0.00%
2014-02-14 0 3.710 3.700 3.710 3.700 3.760 2,264,200 8,421,928 3.7196 1.137 1.134 1.137 1.134 1.153 7,385,873 1.1403 0.00%
2014-02-13 0 3.710 3.700 3.710 3.700 3.740 2,331,278 8,666,224 3.7174 1.137 1.134 1.137 1.134 1.147 7,604,683 1.1396 -0.80%
2014-02-12 0 3.740 3.730 3.750 3.690 3.770 5,118,500 19,140,490 3.7395 1.147 1.143 1.150 1.131 1.156 16,696,666 1.1464 1.36%
2014-02-11 0 3.690 3.680 3.690 3.670 3.700 2,356,794 8,698,656 3.6909 1.131 1.128 1.131 1.125 1.134 7,687,917 1.1315 0.00%
2014-02-10 0 3.690 3.690 3.700 3.660 3.700 2,422,930 8,920,541 3.6817 1.131 1.131 1.134 1.122 1.134 7,903,654 1.1287 0.82%
2014-02-07 0 3.660 3.650 3.660 3.600 3.680 2,715,995 9,902,802 3.6461 1.122 1.119 1.122 1.104 1.128 8,859,639 1.1177 1.39%
2014-02-06 0 3.610 3.600 3.610 3.590 3.620 4,564,268 16,448,187 3.6037 1.107 1.104 1.107 1.101 1.110 14,888,748 1.1047 0.28%
2014-02-05 0 3.600 3.600 3.610 3.600 3.630 1,774,000 6,405,870 3.6110 1.104 1.104 1.107 1.104 1.113 5,786,829 1.1070 -0.83%
2014-02-04 0 3.630 3.620 3.630 3.590 3.650 2,807,000 10,130,680 3.6091 1.113 1.110 1.113 1.101 1.119 9,156,499 1.1064 -0.55%
2014-01-30 0 3.650 3.640 3.650 3.610 3.660 1,306,000 4,742,690 3.6315 1.119 1.116 1.119 1.107 1.122 4,260,202 1.1133 -0.27%
2014-01-29 0 3.660 3.650 3.660 3.620 3.660 1,796,000 6,557,800 3.6513 1.122 1.119 1.122 1.110 1.122 5,858,594 1.1193 0.83%
2014-01-28 0 3.630 3.630 3.640 3.610 3.650 3,228,000 11,684,500 3.6197 1.113 1.113 1.116 1.107 1.119 10,529,811 1.1097 0.55%
2014-01-27 0 3.610 3.610 3.620 3.600 3.670 8,149,000 29,544,730 3.6256 1.107 1.107 1.110 1.104 1.125 26,582,227 1.1114 -2.17%
2014-01-24 0 3.690 3.690 3.700 3.670 3.700 4,218,290 15,571,208 3.6914 1.131 1.131 1.134 1.125 1.134 13,760,160 1.1316 0.00%
2014-01-23 0 3.690 3.680 3.690 3.670 3.700 2,728,000 10,034,535 3.6783 1.131 1.128 1.131 1.125 1.134 8,898,799 1.1276 0.00%
2014-01-22 0 3.690 3.680 3.690 3.670 3.700 3,487,075 12,846,022 3.6839 1.131 1.128 1.131 1.125 1.134 11,374,919 1.1293 0.27%
2014-01-21 0 3.680 3.670 3.680 3.650 3.700 2,244,250 8,252,565 3.6772 1.128 1.125 1.128 1.119 1.134 7,320,796 1.1273 0.00%
2014-01-20 0 3.680 3.670 3.680 3.670 3.720 3,690,102 13,617,300 3.6902 1.128 1.125 1.128 1.125 1.140 12,037,198 1.1313 -0.54%
2014-01-17 0 3.700 3.730 3.740 3.650 3.740 11,314,000 41,610,910 3.6778 1.134 1.143 1.147 1.119 1.147 36,906,530 1.1275 0.54%
2014-01-16 0 3.680 3.680 3.700 3.650 3.730 11,710,100 43,100,851 3.6807 1.128 1.128 1.134 1.119 1.143 38,198,618 1.1283 -1.08%
2014-01-15 0 3.720 3.710 3.720 3.700 3.740 3,756,025 13,984,581 3.7232 1.140 1.137 1.140 1.134 1.147 12,252,241 1.1414 -0.53%
2014-01-14 0 3.740 3.730 3.740 3.730 3.750 4,369,000 16,326,550 3.7369 1.147 1.143 1.147 1.143 1.150 14,251,779 1.1456 -0.53%
2014-01-13 0 3.760 3.750 3.760 3.750 3.770 3,722,318 13,995,508 3.7599 1.153 1.150 1.153 1.150 1.156 12,142,288 1.1526 -0.27%
2014-01-10 0 3.770 3.750 3.770 3.750 3.770 5,298,000 19,923,770 3.7606 1.156 1.150 1.156 1.150 1.156 17,282,199 1.1528 0.00%
2014-01-09 0 3.770 3.760 3.770 3.760 3.780 3,124,675 11,783,205 3.7710 1.156 1.153 1.156 1.153 1.159 10,192,762 1.1560 -0.26%
2014-01-08 0 3.780 3.770 3.780 3.770 3.790 2,137,582 8,077,259 3.7787 1.159 1.156 1.159 1.156 1.162 6,972,842 1.1584 0.00%
2014-01-07 0 3.780 3.770 3.780 3.770 3.810 3,121,250 11,831,276 3.7906 1.159 1.156 1.159 1.156 1.168 10,181,590 1.1620 0.00%
2014-01-06 0 3.780 3.770 3.790 3.770 3.810 1,898,175 7,180,658 3.7829 1.159 1.156 1.162 1.156 1.168 6,191,891 1.1597 -0.53%
2014-01-03 0 3.800 3.790 3.800 3.770 3.820 2,418,000 9,174,260 3.7942 1.165 1.162 1.165 1.156 1.171 7,887,572 1.1631 -0.26%
2014-01-02 0 3.810 3.810 3.820 3.790 3.820 1,941,000 7,395,380 3.8101 1.168 1.168 1.171 1.162 1.171 6,331,587 1.1680 0.79%
2013-12-31 0 3.780 3.780 3.790 3.760 3.790 676,600 2,555,914 3.7776 1.159 1.159 1.162 1.153 1.162 2,207,085 1.1580 0.27%
2013-12-30 0 3.770 3.770 3.780 3.770 3.790 1,680,000 6,348,490 3.7789 1.156 1.156 1.159 1.156 1.162 5,480,199 1.1584 -0.26%
2013-12-27 0 3.780 3.780 3.790 3.760 3.790 1,504,800 5,683,556 3.7770 1.159 1.159 1.162 1.153 1.162 4,908,692 1.1579 0.53%
2013-12-24 0 3.760 3.760 3.780 3.750 3.780 743,296 2,799,841 3.7668 1.153 1.153 1.159 1.150 1.159 2,424,649 1.1547 0.00%
2013-12-23 0 3.760 3.760 3.780 3.760 3.780 984,050 3,707,196 3.7673 1.153 1.153 1.159 1.153 1.159 3,209,994 1.1549 0.00%
2013-12-20 0 3.760 3.760 3.780 3.750 3.800 3,895,000 14,699,120 3.7738 1.153 1.153 1.159 1.150 1.165 12,705,580 1.1569 -0.79%
2013-12-19 0 3.790 3.790 3.800 3.770 3.810 3,383,000 12,796,100 3.7825 1.162 1.162 1.165 1.156 1.168 11,035,424 1.1595 0.26%
2013-12-18 0 3.780 3.780 3.800 3.780 3.810 1,799,025 6,826,184 3.7944 1.159 1.159 1.165 1.159 1.168 5,868,461 1.1632 -0.53%
2013-12-17 0 3.800 3.780 3.810 3.750 3.820 3,719,750 14,097,230 3.7898 1.165 1.159 1.168 1.150 1.171 12,133,911 1.1618 0.00%
2013-12-16 0 3.800 3.790 3.800 3.760 3.820 2,677,000 10,147,110 3.7905 1.165 1.162 1.165 1.153 1.171 8,732,436 1.1620 0.53%
2013-12-13 0 3.780 3.770 3.780 3.750 3.810 4,557,100 17,251,985 3.7857 1.159 1.156 1.159 1.150 1.168 14,865,366 1.1605 0.53%
2013-12-12 0 3.760 3.760 3.770 3.750 3.790 4,472,000 16,827,880 3.7629 1.153 1.153 1.156 1.150 1.162 14,587,768 1.1536 -0.79%
2013-12-11 0 3.790 3.780 3.790 3.780 3.810 4,986,175 18,889,896 3.7885 1.162 1.159 1.162 1.159 1.168 16,265,018 1.1614 -0.26%
2013-12-10 0 3.800 3.800 3.810 3.800 3.820 3,720,425 14,150,708 3.8035 1.165 1.165 1.168 1.165 1.171 12,136,113 1.1660 -0.26%
2013-12-09 0 3.810 3.810 3.820 3.810 3.830 3,820,000 14,568,130 3.8136 1.168 1.168 1.171 1.168 1.174 12,460,929 1.1691 -0.26%
2013-12-06 0 3.820 3.820 3.830 3.810 3.840 2,241,379 8,565,857 3.8217 1.171 1.171 1.174 1.168 1.177 7,311,430 1.1716 0.00%
2013-12-05 0 3.820 3.820 3.830 3.820 3.840 3,137,750 11,994,400 3.8226 1.171 1.171 1.174 1.171 1.177 10,235,413 1.1719 -0.52%
2013-12-04 0 3.840 3.830 3.840 3.820 3.850 1,936,253 7,422,138 3.8332 1.177 1.174 1.177 1.171 1.180 6,316,102 1.1751 -0.26%
2013-12-03 0 3.850 3.840 3.850 3.810 3.850 2,774,265 10,619,456 3.8278 1.180 1.177 1.180 1.168 1.180 9,049,717 1.1735 0.79%
2013-12-02 0 3.820 3.820 3.830 3.810 3.850 6,299,050 24,111,094 3.8277 1.171 1.171 1.174 1.168 1.180 20,547,647 1.1734 -0.52%
2013-11-29 0 3.840 3.840 3.850 3.830 3.850 2,304,050 8,850,080 3.8411 1.177 1.177 1.180 1.174 1.180 7,515,865 1.1775 0.26%
2013-11-28 0 3.830 3.830 3.840 3.830 3.850 4,922,000 18,877,630 3.8354 1.174 1.174 1.177 1.174 1.180 16,055,678 1.1758 -0.26%
2013-11-27 0 3.840 3.840 3.850 3.840 3.850 4,844,440 18,635,731 3.8468 1.177 1.177 1.180 1.177 1.180 15,802,676 1.1793 0.00%
2013-11-26 0 3.840 3.840 3.850 3.840 3.860 5,501,140 21,161,319 3.8467 1.177 1.177 1.180 1.177 1.183 17,944,846 1.1792 -0.52%
2013-11-25 0 3.860 3.860 3.870 3.850 3.880 2,802,000 10,829,520 3.8649 1.183 1.183 1.186 1.180 1.189 9,140,189 1.1848 0.26%
2013-11-22 0 3.850 3.850 3.860 3.840 3.870 2,097,660 8,083,845 3.8537 1.180 1.180 1.183 1.177 1.186 6,842,616 1.1814 0.26%
2013-11-21 0 3.840 3.840 3.850 3.840 3.880 5,165,425 19,890,219 3.8506 1.177 1.177 1.180 1.177 1.189 16,849,736 1.1804 -1.03%
2013-11-20 0 3.880 3.870 3.880 3.860 3.880 2,006,015 7,769,674 3.8732 1.189 1.186 1.189 1.183 1.189 6,543,667 1.1874 0.52%
2013-11-19 0 3.860 3.850 3.860 3.850 3.880 4,446,225 17,165,008 3.8606 1.183 1.180 1.183 1.180 1.189 14,503,689 1.1835 -0.52%
2013-11-18 0 3.880 3.870 3.880 3.860 3.890 4,073,165 15,766,854 3.8709 1.189 1.186 1.189 1.183 1.193 13,286,759 1.1867 0.52%
2013-11-15 0 3.860 3.850 3.870 3.850 3.870 1,768,050 6,823,390 3.8593 1.183 1.180 1.186 1.180 1.186 5,767,420 1.1831 0.00%
2013-11-14 0 3.860 3.850 3.860 3.840 3.880 1,941,000 7,483,215 3.8553 1.183 1.180 1.183 1.177 1.189 6,331,587 1.1819 0.00%
2013-11-13 0 3.860 3.860 3.870 3.850 3.870 2,501,050 9,647,349 3.8573 1.183 1.183 1.186 1.180 1.186 8,158,483 1.1825 0.26%
2013-11-12 0 3.850 3.850 3.870 3.850 3.880 1,557,450 6,011,918 3.8601 1.180 1.180 1.186 1.180 1.189 5,080,438 1.1833 -0.26%
2013-11-11 0 3.860 3.860 3.870 3.840 3.880 1,814,000 6,995,070 3.8562 1.183 1.183 1.186 1.177 1.189 5,917,310 1.1821 -0.26%
2013-11-08 0 3.870 3.860 3.880 3.860 3.880 2,487,100 9,628,273 3.8713 1.186 1.183 1.189 1.183 1.189 8,112,978 1.1868 -0.26%
2013-11-07 0 3.880 3.870 3.880 3.870 3.900 1,901,325 7,378,878 3.8809 1.189 1.186 1.189 1.186 1.196 6,202,166 1.1897 -0.51%
2013-11-06 0 3.900 3.880 3.900 3.860 3.900 1,491,060 5,793,689 3.8856 1.196 1.189 1.196 1.183 1.196 4,863,872 1.1912 0.52%
2013-11-05 0 3.880 3.870 3.890 3.860 3.890 1,895,000 7,336,360 3.8714 1.189 1.186 1.193 1.183 1.193 6,181,534 1.1868 0.26%
2013-11-04 0 3.870 3.860 3.870 3.860 3.880 2,964,030 11,471,104 3.8701 1.186 1.183 1.186 1.183 1.189 9,668,735 1.1864 -0.26%
2013-11-01 0 3.880 3.870 3.880 3.850 3.910 4,520,000 17,565,275 3.8861 1.189 1.186 1.189 1.180 1.199 14,744,345 1.1913 -0.51%
2013-10-31 0 3.900 3.900 3.910 3.880 3.910 4,452,050 17,366,451 3.9008 1.196 1.196 1.199 1.189 1.199 14,522,690 1.1958 0.78%
2013-10-30 0 3.870 3.870 3.890 3.850 3.890 4,525,000 17,535,180 3.8752 1.186 1.186 1.193 1.180 1.193 14,760,655 1.1880 0.26%
2013-10-29 0 3.860 3.850 3.860 3.840 3.870 3,060,075 11,789,585 3.8527 1.183 1.180 1.183 1.177 1.186 9,982,036 1.1811 0.52%
2013-10-28 0 3.840 3.830 3.840 3.800 3.860 2,310,000 8,874,300 3.8417 1.177 1.174 1.177 1.165 1.183 7,535,274 1.1777 0.26%
2013-10-25 0 3.830 3.820 3.830 3.820 3.850 3,413,065 13,081,385 3.8327 1.174 1.171 1.174 1.171 1.180 11,133,497 1.1750 -0.26%
2013-10-24 0 3.840 3.830 3.840 3.820 3.860 3,665,085 14,057,018 3.8354 1.177 1.174 1.177 1.171 1.183 11,955,592 1.1758 -0.52%
2013-10-23 0 3.860 3.850 3.860 3.840 3.900 7,506,000 29,033,675 3.8681 1.183 1.180 1.183 1.177 1.196 24,484,746 1.1858 0.00%
2013-10-22 0 3.860 3.840 3.860 3.820 3.870 3,551,425 13,663,625 3.8474 1.183 1.177 1.183 1.171 1.186 11,584,831 1.1794 0.78%
2013-10-21 0 3.830 3.820 3.830 3.810 3.860 5,941,100 22,753,341 3.8298 1.174 1.171 1.174 1.168 1.183 19,380,006 1.1741 0.00%
2013-10-18 0 3.830 3.830 3.840 3.810 3.850 3,236,000 12,404,705 3.8333 1.174 1.174 1.177 1.168 1.180 10,555,907 1.1751 0.26%
2013-10-17 0 3.820 3.810 3.820 3.800 3.840 3,519,000 13,440,655 3.8195 1.171 1.168 1.171 1.165 1.177 11,479,060 1.1709 0.26%
2013-10-16 0 3.810 3.810 3.820 3.810 3.830 2,474,250 9,441,840 3.8160 1.168 1.168 1.171 1.168 1.174 8,071,061 1.1698 -0.52%
2013-10-15 0 3.830 3.820 3.830 3.820 3.840 2,720,820 10,405,779 3.8245 1.174 1.171 1.174 1.171 1.177 8,875,378 1.1724 -0.26%
2013-10-11 0 3.840 3.830 3.840 3.820 3.850 2,737,125 10,484,128 3.8303 1.177 1.174 1.177 1.171 1.180 8,928,565 1.1742 0.52%
2013-10-10 0 3.820 3.810 3.820 3.810 3.850 2,292,025 8,753,708 3.8192 1.171 1.168 1.171 1.168 1.180 7,476,639 1.1708 -0.26%
2013-10-09 0 3.830 3.820 3.830 3.810 3.840 2,954,150 11,300,640 3.8253 1.174 1.171 1.174 1.168 1.177 9,636,506 1.1727 -0.26%
2013-10-08 0 3.840 3.830 3.840 3.800 3.840 1,663,274 6,360,166 3.8239 1.177 1.174 1.177 1.165 1.177 5,425,638 1.1722 0.79%
2013-10-07 0 3.810 3.800 3.810 3.790 3.810 4,415,150 16,780,332 3.8006 1.168 1.165 1.168 1.162 1.168 14,402,322 1.1651 0.00%
2013-10-04 0 3.810 3.800 3.810 3.800 3.830 7,388,300 28,122,970 3.8064 1.168 1.165 1.168 1.165 1.174 24,100,806 1.1669 -0.52%
2013-10-03 0 3.830 3.830 3.840 3.820 3.850 4,694,000 17,965,446 3.8273 1.174 1.174 1.177 1.171 1.180 15,311,937 1.1733 0.00%
2013-10-02 0 3.830 3.820 3.830 3.810 3.870 7,333,500 28,065,290 3.8270 1.174 1.171 1.174 1.168 1.186 23,922,047 1.1732 -0.26%
2013-09-30 0 3.840 3.830 3.840 3.830 3.860 1,678,000 6,449,435 3.8435 1.177 1.174 1.177 1.174 1.183 5,473,675 1.1783 -0.26%
2013-09-27 0 3.850 3.840 3.850 3.820 3.860 5,991,825 23,004,818 3.8394 1.180 1.177 1.180 1.171 1.183 19,545,472 1.1770 0.52%
2013-09-26 0 3.830 3.830 3.840 3.820 3.870 7,911,000 30,353,780 3.8369 1.174 1.174 1.177 1.171 1.186 25,805,865 1.1762 -1.03%
2013-09-25 0 3.870 3.860 3.870 3.840 3.930 7,687,000 29,802,450 3.8770 1.186 1.183 1.186 1.177 1.205 25,075,172 1.1885 -1.02%
2013-09-24 0 3.910 3.910 3.920 3.900 3.970 4,469,042 17,540,553 3.9249 1.199 1.199 1.202 1.196 1.217 14,578,119 1.2032 -0.59%
2013-09-23 0 4.060 4.060 4.070 4.050 4.100 7,741,000 31,472,205 4.0657 1.206 1.206 1.209 1.203 1.218 26,064,058 1.2075 -1.22%
2013-09-19 0 4.110 4.100 4.110 3.970 4.140 28,477,000 114,889,685 4.0345 1.221 1.218 1.221 1.179 1.230 95,882,467 1.1982 4.31%
2013-09-18 0 3.940 3.930 3.940 3.930 3.950 7,222,950 28,456,278 3.9397 1.170 1.167 1.170 1.167 1.173 24,319,776 1.1701 0.25%
2013-09-17 0 3.930 3.920 3.930 3.910 3.940 8,131,090 31,894,378 3.9225 1.167 1.164 1.167 1.161 1.170 27,377,496 1.1650 0.00%
2013-09-16 0 3.930 3.920 3.930 3.920 3.950 7,871,100 30,913,130 3.9274 1.167 1.164 1.167 1.164 1.173 26,502,106 1.1664 0.00%
2013-09-13 0 3.930 3.910 3.930 3.900 3.990 10,985,000 43,100,065 3.9235 1.167 1.161 1.167 1.158 1.185 36,986,652 1.1653 -0.76%
2013-09-12 0 3.960 3.960 3.970 3.950 3.990 4,197,000 16,679,560 3.9742 1.176 1.176 1.179 1.173 1.185 14,131,359 1.1803 0.25%
2013-09-11 0 3.950 3.950 3.960 3.950 3.970 4,657,000 18,418,290 3.9550 1.173 1.173 1.176 1.173 1.179 15,680,186 1.1746 0.00%
2013-09-10 0 3.950 3.950 3.970 3.950 3.990 7,001,050 27,712,195 3.9583 1.173 1.173 1.179 1.173 1.185 23,572,636 1.1756 -1.00%
2013-09-09 0 3.990 3.970 3.980 3.950 3.990 4,635,595 18,357,016 3.9600 1.185 1.179 1.182 1.173 1.185 15,608,115 1.1761 0.25%
2013-09-06 0 3.980 3.980 3.990 3.940 3.990 5,013,475 19,891,461 3.9676 1.182 1.182 1.185 1.170 1.185 16,880,442 1.1784 0.00%
2013-09-05 0 3.980 3.970 3.980 3.930 3.990 4,719,450 18,696,523 3.9616 1.182 1.179 1.182 1.167 1.185 15,890,456 1.1766 1.02%
2013-09-04 0 3.940 3.920 3.930 3.900 3.950 4,321,000 16,965,190 3.9262 1.170 1.164 1.167 1.158 1.173 14,548,869 1.1661 0.51%
2013-09-03 0 3.920 3.920 3.930 3.900 3.940 4,359,003 17,100,221 3.9230 1.164 1.164 1.167 1.158 1.170 14,676,826 1.1651 0.26%
2013-09-02 0 3.910 3.900 3.920 3.890 3.920 3,286,000 12,821,846 3.9020 1.161 1.158 1.164 1.155 1.164 11,064,009 1.1589 0.51%
2013-08-30 0 3.890 3.890 3.900 3.870 3.930 4,138,025 16,148,591 3.9025 1.155 1.155 1.158 1.149 1.167 13,932,789 1.1590 -0.51%
2013-08-29 0 3.910 3.900 3.910 3.850 3.920 3,278,000 12,757,075 3.8917 1.161 1.158 1.161 1.143 1.164 11,037,073 1.1558 1.82%
2013-08-28 0 3.840 3.840 3.850 3.840 3.890 6,546,050 25,217,069 3.8523 1.140 1.140 1.143 1.140 1.155 22,040,644 1.1441 -1.29%
2013-08-27 0 3.890 3.880 3.890 3.870 3.910 5,951,325 23,128,343 3.8863 1.155 1.152 1.155 1.149 1.161 20,038,196 1.1542 0.26%
2013-08-26 0 3.880 3.870 3.880 3.860 3.920 14,085,400 54,837,257 3.8932 1.152 1.149 1.152 1.146 1.164 47,425,743 1.1563 0.26%
2013-08-23 0 3.870 3.870 3.890 3.870 4.010 33,285,110 130,368,061 3.9167 1.149 1.149 1.155 1.149 1.191 112,071,442 1.1633 -3.25%
2013-08-22 0 4.000 4.000 4.010 3.940 4.010 4,176,000 16,665,520 3.9908 1.188 1.188 1.191 1.170 1.191 14,060,652 1.1853 1.01%
2013-08-21 0 3.960 3.960 3.970 3.910 3.970 6,701,000 26,428,560 3.9440 1.176 1.176 1.179 1.161 1.179 22,562,363 1.1714 0.00%
2013-08-20 0 3.960 3.950 3.960 3.950 4.020 12,452,000 49,650,659 3.9874 1.176 1.173 1.176 1.173 1.194 41,926,062 1.1842 -1.49%
2013-08-19 0 4.020 4.020 4.030 4.010 4.030 5,168,025 20,769,139 4.0188 1.194 1.194 1.197 1.191 1.197 17,400,814 1.1936 0.00%
2013-08-16 0 4.020 4.010 4.030 4.000 4.030 11,792,120 47,325,797 4.0133 1.194 1.191 1.197 1.188 1.197 39,704,237 1.1920 0.00%
2013-08-15 0 4.020 4.020 4.030 4.000 4.050 23,320,050 93,852,679 4.0245 1.194 1.194 1.197 1.188 1.203 78,518,942 1.1953 -1.47%
2013-08-13 0 4.080 4.080 4.090 4.030 4.090 4,453,025 18,124,725 4.0702 1.212 1.212 1.215 1.197 1.215 14,993,399 1.2088 0.74%
2013-08-12 0 4.050 4.040 4.050 4.030 4.070 2,944,825 11,933,510 4.0524 1.203 1.200 1.203 1.197 1.209 9,915,268 1.2035 1.00%
2013-08-09 0 4.010 4.010 4.020 4.000 4.050 12,104,025 48,619,924 4.0168 1.191 1.191 1.194 1.188 1.203 40,754,425 1.1930 -0.50%
2013-08-08 0 4.030 4.030 4.040 4.020 4.060 2,646,825 10,683,085 4.0362 1.197 1.197 1.200 1.194 1.206 8,911,898 1.1987 -0.25%
2013-08-07 0 4.040 4.030 4.040 4.020 4.060 3,297,156 13,311,695 4.0373 1.200 1.197 1.200 1.194 1.206 11,101,571 1.1991 0.00%
2013-08-06 0 4.040 4.050 4.060 4.020 4.060 5,125,800 20,699,064 4.0382 1.200 1.203 1.206 1.194 1.206 17,258,642 1.1993 -0.49%
2013-08-05 0 4.060 4.060 4.070 4.040 4.080 3,479,000 14,128,010 4.0609 1.206 1.206 1.209 1.200 1.212 11,713,843 1.2061 0.74%
2013-08-02 0 4.030 4.030 4.050 4.020 4.100 15,468,162 62,565,673 4.0448 1.197 1.197 1.203 1.194 1.218 52,081,523 1.2013 -0.25%
2013-08-01 0 4.040 4.040 4.050 4.030 4.080 7,195,000 29,129,819 4.0486 1.200 1.200 1.203 1.197 1.212 24,225,668 1.2024 0.00%
2013-07-31 0 4.040 4.040 4.050 4.030 4.090 2,958,050 11,988,370 4.0528 1.200 1.200 1.203 1.197 1.215 9,959,797 1.2037 0.75%
2013-07-30 0 4.010 4.010 4.020 4.000 4.080 7,274,000 29,402,639 4.0422 1.191 1.191 1.194 1.188 1.212 24,491,662 1.2005 -1.23%
2013-07-29 0 4.060 4.060 4.070 4.050 4.080 3,100,600 12,588,756 4.0601 1.206 1.206 1.209 1.203 1.212 10,439,765 1.2058 -0.25%
2013-07-26 0 4.070 4.070 4.080 4.060 4.100 7,675,105 31,298,664 4.0779 1.209 1.209 1.212 1.206 1.218 25,842,188 1.2111 -0.49%
2013-07-25 0 4.090 4.090 4.100 4.080 4.120 2,871,000 11,778,294 4.1025 1.215 1.215 1.218 1.212 1.224 9,666,698 1.2184 -0.73%
2013-07-24 0 4.120 4.120 4.130 4.090 4.140 1,317,050 5,414,351 4.1110 1.224 1.224 1.227 1.215 1.230 4,434,526 1.2210 0.24%
2013-07-23 0 4.110 4.110 4.120 4.060 4.130 6,169,638 25,298,312 4.1005 1.221 1.221 1.224 1.206 1.227 20,773,259 1.2178 1.73%
2013-07-22 0 4.040 4.040 4.050 4.020 4.070 4,486,502 18,111,586 4.0369 1.200 1.200 1.203 1.194 1.209 15,106,116 1.1990 0.50%
2013-07-19 0 4.020 4.040 4.050 4.000 4.100 9,376,100 37,799,135 4.0314 1.194 1.200 1.203 1.188 1.218 31,569,463 1.1973 -1.47%
2013-07-18 0 4.080 4.080 4.090 4.070 4.140 2,916,000 11,935,344 4.0931 1.212 1.212 1.215 1.209 1.230 9,818,214 1.2156 -0.97%
2013-07-17 0 4.120 4.110 4.120 4.100 4.140 3,203,000 13,177,665 4.1142 1.224 1.221 1.224 1.218 1.230 10,784,547 1.2219 0.24%
2013-07-16 0 4.110 4.110 4.120 4.110 4.160 4,891,712 20,176,950 4.1247 1.221 1.221 1.224 1.221 1.236 16,470,464 1.2250 0.24%
2013-07-15 0 4.100 4.100 4.110 4.100 4.150 5,464,300 22,499,187 4.1175 1.218 1.218 1.221 1.218 1.233 18,398,376 1.2229 -0.97%
2013-07-12 0 4.140 4.130 4.140 4.120 4.200 4,372,285 18,209,259 4.1647 1.230 1.227 1.230 1.224 1.247 14,721,546 1.2369 -0.24%
2013-07-11 0 4.150 4.130 4.150 4.050 4.170 5,475,201 22,619,906 4.1313 1.233 1.227 1.233 1.203 1.238 18,435,080 1.2270 3.23%
2013-07-10 0 4.020 4.020 4.030 4.010 4.070 2,362,050 9,540,829 4.0392 1.194 1.194 1.197 1.191 1.209 7,953,056 1.1996 -0.25%
2013-07-09 0 4.030 4.030 4.050 4.030 4.080 2,320,000 9,398,015 4.0509 1.197 1.197 1.203 1.197 1.212 7,811,473 1.2031 -0.98%
2013-07-08 0 4.070 4.060 4.080 4.040 4.170 3,076,247 12,508,727 4.0662 1.209 1.206 1.212 1.200 1.238 10,357,768 1.2077 -1.45%
2013-07-05 0 4.130 4.130 4.150 4.120 4.190 1,972,801 8,169,959 4.1413 1.227 1.227 1.233 1.224 1.244 6,642,449 1.2300 0.00%
2013-07-04 0 4.130 4.120 4.130 4.100 4.140 1,885,000 7,772,580 4.1234 1.227 1.224 1.227 1.218 1.230 6,346,822 1.2246 0.73%
2013-07-03 0 4.100 4.100 4.130 4.070 4.220 3,568,000 14,717,504 4.1249 1.218 1.218 1.227 1.209 1.253 12,013,507 1.2251 -2.61%
2013-07-02 0 4.210 4.200 4.210 4.140 4.270 7,877,500 33,055,066 4.1961 1.250 1.247 1.250 1.230 1.268 26,523,655 1.2462 -0.47%
2013-06-28 0 4.230 4.230 4.250 4.060 4.250 8,233,000 34,301,450 4.1663 1.256 1.256 1.262 1.206 1.262 27,720,629 1.2374 3.93%
2013-06-27 0 4.070 4.060 4.090 4.050 4.150 7,356,725 30,082,278 4.0891 1.209 1.206 1.215 1.203 1.233 24,770,198 1.2145 1.50%
2013-06-26 0 4.010 4.010 4.030 3.950 4.050 9,843,000 39,427,069 4.0056 1.191 1.191 1.197 1.173 1.203 33,141,522 1.1897 1.78%
2013-06-25 0 3.940 3.930 3.960 3.850 4.060 13,514,721 53,226,592 3.9384 1.170 1.167 1.176 1.143 1.206 45,504,259 1.1697 -0.76%
2013-06-24 0 3.970 3.970 3.980 3.960 4.100 15,294,050 61,273,787 4.0064 1.179 1.179 1.182 1.176 1.218 51,495,285 1.1899 -2.70%
2013-06-21 0 4.080 4.080 4.090 4.000 4.140 16,928,000 68,796,870 4.0641 1.212 1.212 1.215 1.188 1.230 56,996,818 1.2070 -0.73%
2013-06-20 0 4.110 4.110 4.120 4.100 4.250 10,602,030 43,880,023 4.1388 1.221 1.221 1.224 1.218 1.262 35,697,187 1.2292 -4.20%
2013-06-19 0 4.290 4.290 4.310 4.280 4.390 5,983,417 25,905,555 4.3296 1.274 1.274 1.280 1.271 1.304 20,146,251 1.2859 -1.15%
2013-06-18 0 4.340 4.330 4.350 4.330 4.400 10,131,127 44,315,648 4.3742 1.289 1.286 1.292 1.286 1.307 34,111,650 1.2991 0.00%
2013-06-17 0 4.340 4.340 4.350 4.290 4.400 6,393,700 27,833,786 4.3533 1.289 1.289 1.292 1.274 1.307 21,527,679 1.2929 1.40%
2013-06-14 0 4.280 4.290 4.300 4.180 4.320 8,308,000 35,549,810 4.2790 1.271 1.274 1.277 1.241 1.283 27,973,155 1.2709 2.88%
2013-06-13 0 4.160 4.170 4.180 4.020 4.200 13,435,277 55,514,466 4.1320 1.236 1.238 1.241 1.194 1.247 45,236,770 1.2272 -0.95%
2013-06-11 0 4.200 4.180 4.200 4.160 4.330 14,694,425 61,804,349 4.2060 1.247 1.241 1.247 1.236 1.286 49,476,339 1.2492 -2.78%
2013-06-10 0 4.320 4.310 4.320 4.300 4.400 5,022,000 21,767,395 4.3344 1.283 1.280 1.283 1.277 1.307 16,909,146 1.2873 -0.69%
2013-06-07 0 4.350 4.340 4.360 4.340 4.430 10,255,163 44,714,854 4.3602 1.292 1.289 1.295 1.289 1.316 34,529,281 1.2950 -0.91%
2013-06-06 0 4.390 4.380 4.390 4.380 4.450 8,533,156 37,574,206 4.4033 1.304 1.301 1.304 1.301 1.322 28,731,258 1.3078 -1.79%
2013-06-05 0 4.470 4.450 4.480 4.400 4.490 8,164,781 36,252,193 4.4401 1.328 1.322 1.331 1.307 1.334 27,490,935 1.3187 -0.22%
2013-06-04 0 4.480 4.430 4.480 4.350 4.500 16,047,053 71,605,687 4.4622 1.331 1.316 1.331 1.292 1.336 54,030,657 1.3253 2.28%
2013-06-03 0 4.380 4.370 4.380 4.340 4.450 12,986,006 57,040,860 4.3925 1.301 1.298 1.301 1.289 1.322 43,724,068 1.3046 0.92%
2013-05-31 0 4.340 4.340 4.360 4.310 4.510 15,925,000 70,176,345 4.4067 1.289 1.289 1.295 1.280 1.339 53,619,703 1.3088 -2.25%
2013-05-30 0 4.440 4.440 4.470 4.420 4.660 24,065,329 107,793,677 4.4792 1.319 1.319 1.328 1.313 1.384 81,028,307 1.3303 -5.33%
2013-05-29 0 4.690 4.670 4.680 4.680 4.800 6,391,525 30,233,306 4.7302 1.393 1.387 1.390 1.390 1.426 21,520,356 1.4049 -1.26%
2013-05-28 0 4.750 4.760 4.770 4.720 4.770 4,470,150 21,241,455 4.7518 1.411 1.414 1.417 1.402 1.417 15,051,059 1.4113 0.64%
2013-05-27 0 4.720 4.720 4.730 4.680 4.730 3,250,584 15,324,908 4.7145 1.402 1.402 1.405 1.390 1.405 10,944,763 1.4002 0.64%
2013-05-24 0 4.690 4.690 4.700 4.620 4.710 4,442,045 20,812,678 4.6854 1.393 1.393 1.396 1.372 1.399 14,956,429 1.3916 1.74%
2013-05-23 0 4.610 4.610 4.620 4.610 4.720 5,288,053 24,614,983 4.6548 1.369 1.369 1.372 1.369 1.402 17,804,950 1.3825 -0.86%
2013-05-22 0 4.650 4.650 4.660 4.620 4.780 5,447,020 25,492,443 4.6801 1.381 1.381 1.384 1.372 1.420 18,340,194 1.3900 -2.31%
2013-05-21 0 4.760 4.740 4.760 4.730 4.820 5,567,353 26,570,078 4.7725 1.414 1.408 1.414 1.405 1.432 18,745,357 1.4174 -1.24%
2013-05-20 0 4.820 4.810 4.820 4.800 4.850 5,321,975 25,659,895 4.8215 1.432 1.429 1.432 1.426 1.440 17,919,166 1.4320 0.00%
2013-05-16 0 4.820 4.810 4.830 4.800 4.900 6,028,200 29,145,861 4.8349 1.432 1.429 1.435 1.426 1.455 20,297,036 1.4360 -1.23%
2013-05-15 0 4.880 4.880 4.890 4.860 4.910 7,422,075 36,248,803 4.8839 1.449 1.449 1.452 1.443 1.458 24,990,233 1.4505 0.41%
2013-05-14 0 4.860 4.860 4.870 4.780 4.870 6,580,693 31,749,687 4.8247 1.443 1.443 1.446 1.420 1.446 22,157,288 1.4329 1.67%
2013-05-13 0 4.780 4.780 4.790 4.740 4.820 6,252,575 29,925,108 4.7860 1.420 1.420 1.423 1.408 1.432 21,052,510 1.4215 -0.83%
2013-05-10 0 4.820 4.800 4.820 4.730 4.830 12,650,025 60,452,254 4.7788 1.432 1.426 1.432 1.405 1.435 42,592,815 1.4193 1.90%
2013-05-09 0 4.730 4.710 4.730 4.590 4.730 11,782,990 54,940,328 4.6627 1.405 1.399 1.405 1.363 1.405 39,673,496 1.3848 3.05%
2013-05-08 0 4.590 4.580 4.600 4.460 4.630 5,799,040 26,399,420 4.5524 1.363 1.360 1.366 1.325 1.375 19,525,451 1.3521 2.46%
2013-05-07 0 4.480 4.470 4.500 4.460 4.510 5,210,890 23,382,103 4.4872 1.331 1.328 1.336 1.325 1.339 17,545,141 1.3327 -0.44%
2013-05-06 0 4.500 4.480 4.500 4.390 4.510 4,947,130 22,091,519 4.4655 1.336 1.331 1.336 1.304 1.339 16,657,058 1.3263 2.04%
2013-05-03 0 4.410 4.400 4.410 4.360 4.430 4,107,500 18,074,524 4.4004 1.310 1.307 1.310 1.295 1.316 13,830,011 1.3069 1.15%
2013-05-02 0 4.360 4.360 4.370 4.330 4.380 2,579,185 11,233,049 4.3553 1.295 1.295 1.298 1.286 1.301 8,684,153 1.2935 0.23%
2013-04-30 0 4.350 4.350 4.370 4.340 4.390 5,636,030 24,615,893 4.3676 1.292 1.292 1.298 1.289 1.304 18,976,594 1.2972 0.00%
2013-04-29 0 4.350 4.350 4.360 4.350 4.400 2,951,050 12,905,017 4.3730 1.292 1.292 1.295 1.292 1.307 9,936,228 1.2988 -0.23%
2013-04-26 0 4.360 4.350 4.360 4.350 4.400 2,560,125 11,192,906 4.3720 1.295 1.292 1.295 1.292 1.307 8,619,978 1.2985 -0.23%
2013-04-25 0 4.370 4.370 4.390 4.360 4.390 3,166,330 13,869,833 4.3804 1.298 1.298 1.304 1.295 1.304 10,661,078 1.3010 0.00%
2013-04-24 0 4.370 4.370 4.380 4.360 4.400 6,286,075 27,550,974 4.3829 1.298 1.298 1.301 1.295 1.307 21,165,305 1.3017 0.23%
2013-04-23 0 4.360 4.360 4.370 4.350 4.390 7,000,500 30,497,450 4.3565 1.295 1.295 1.298 1.292 1.304 23,570,784 1.2939 -0.91%
2013-04-22 0 4.400 4.390 4.400 4.340 4.400 5,549,020 24,347,706 4.3877 1.307 1.304 1.307 1.289 1.307 18,683,630 1.3032 1.38%
2013-04-19 0 4.340 4.330 4.340 4.310 4.370 4,544,675 19,710,270 4.3370 1.289 1.286 1.289 1.280 1.298 15,301,986 1.2881 -0.69%
2013-04-18 0 4.370 4.350 4.370 4.240 4.370 7,980,100 34,384,462 4.3088 1.298 1.292 1.298 1.259 1.298 26,869,111 1.2797 2.82%
2013-04-17 0 4.250 4.230 4.250 4.230 4.280 3,824,325 16,255,751 4.2506 1.262 1.256 1.262 1.256 1.271 12,876,557 1.2624 0.47%
2013-04-16 0 4.230 4.220 4.230 4.210 4.270 5,680,000 24,040,601 4.2325 1.256 1.253 1.256 1.250 1.268 19,124,641 1.2570 -1.40%
2013-04-15 0 4.290 4.270 4.290 4.250 4.300 3,918,000 16,765,016 4.2790 1.274 1.268 1.274 1.262 1.277 13,191,962 1.2709 0.42%
2013-04-12 0 4.400 4.400 4.410 4.370 4.430 9,490,102 41,842,669 4.4091 1.269 1.269 1.272 1.260 1.277 32,909,171 1.2715 0.46%
2013-04-11 0 4.380 4.370 4.390 4.370 4.420 3,570,370 15,682,940 4.3925 1.263 1.260 1.266 1.260 1.275 12,381,102 1.2667 -0.45%
2013-04-10 0 4.400 4.400 4.410 4.300 4.410 7,090,916 31,119,497 4.3886 1.269 1.269 1.272 1.240 1.272 24,589,427 1.2656 2.56%
2013-04-09 0 4.290 4.280 4.290 4.250 4.300 3,624,711 15,561,777 4.2932 1.237 1.234 1.237 1.226 1.240 12,569,542 1.2381 0.94%
2013-04-08 0 4.250 4.240 4.250 4.200 4.300 5,272,250 22,383,952 4.2456 1.226 1.223 1.226 1.211 1.240 18,282,773 1.2243 -0.47%
2013-04-05 0 4.270 4.270 4.280 4.250 4.400 10,410,050 44,718,778 4.2957 1.231 1.231 1.234 1.226 1.269 36,099,308 1.2388 -2.06%
2013-04-03 0 4.360 4.350 4.360 4.340 4.430 7,258,455 31,836,517 4.3861 1.257 1.254 1.257 1.252 1.277 25,170,408 1.2648 -0.91%
2013-04-02 0 4.400 4.400 4.410 4.390 4.430 5,560,336 24,512,608 4.4085 1.269 1.269 1.272 1.266 1.277 19,281,779 1.2713 -0.23%
2013-03-28 0 4.410 4.400 4.410 4.320 4.410 5,632,325 24,663,749 4.3790 1.272 1.269 1.272 1.246 1.272 19,531,418 1.2628 0.46%
2013-03-27 0 4.390 4.380 4.390 4.320 4.400 6,294,363 27,519,582 4.3721 1.266 1.263 1.266 1.246 1.269 21,827,191 1.2608 0.69%
2013-03-26 0 4.360 4.350 4.360 4.310 4.380 9,565,200 41,663,766 4.3558 1.257 1.254 1.257 1.243 1.263 33,169,591 1.2561 1.16%
2013-03-25 0 4.310 4.310 4.320 4.260 4.330 8,104,085 34,894,503 4.3058 1.243 1.243 1.246 1.228 1.249 28,102,830 1.2417 0.70%
2013-03-22 0 4.280 4.270 4.280 4.200 4.290 9,398,000 40,069,880 4.2637 1.234 1.231 1.234 1.211 1.237 32,589,786 1.2295 1.90%
2013-03-21 0 4.200 4.200 4.210 4.190 4.280 4,658,000 19,638,005 4.2160 1.211 1.211 1.214 1.208 1.234 16,152,716 1.2158 -1.41%
2013-03-20 0 4.260 4.250 4.260 4.240 4.280 6,706,300 28,560,910 4.2588 1.228 1.226 1.228 1.223 1.234 23,255,680 1.2281 -0.47%
2013-03-19 0 4.280 4.260 4.280 4.190 4.280 8,657,125 36,729,645 4.2427 1.234 1.228 1.234 1.208 1.234 30,020,627 1.2235 2.15%
2013-03-18 0 4.190 4.190 4.200 4.150 4.210 10,188,454 42,570,702 4.1783 1.208 1.208 1.211 1.197 1.214 35,330,872 1.2049 -0.48%
2013-03-15 0 4.210 4.210 4.220 4.130 4.230 15,091,655 63,216,388 4.1888 1.214 1.214 1.217 1.191 1.220 52,333,880 1.2079 2.18%
2013-03-14 0 4.120 4.110 4.120 4.090 4.170 19,208,075 78,937,492 4.1096 1.188 1.185 1.188 1.179 1.203 66,608,539 1.1851 0.98%
2013-03-13 0 4.080 4.070 4.080 4.070 4.130 6,489,050 26,585,763 4.0970 1.177 1.174 1.177 1.174 1.191 22,502,314 1.1815 -0.73%
2013-03-12 0 4.110 4.100 4.110 4.100 4.150 3,692,320 15,243,064 4.1283 1.185 1.182 1.185 1.182 1.197 12,803,992 1.1905 -0.72%
2013-03-11 0 4.140 4.140 4.150 4.120 4.160 4,194,185 17,367,035 4.1407 1.194 1.194 1.197 1.188 1.200 14,544,328 1.1941 0.49%
2013-03-08 0 4.120 4.110 4.120 4.080 4.130 3,108,375 12,785,149 4.1131 1.188 1.185 1.188 1.177 1.191 10,779,025 1.1861 0.98%
2013-03-07 0 4.080 4.060 4.080 4.060 4.100 6,096,252 24,843,330 4.0752 1.177 1.171 1.177 1.171 1.182 21,140,194 1.1752 0.00%
2013-03-06 0 4.080 4.090 4.100 4.070 4.090 2,628,000 10,736,750 4.0855 1.177 1.179 1.182 1.174 1.179 9,113,211 1.1782 0.00%
2013-03-05 0 4.080 4.070 4.080 4.070 4.100 3,628,800 14,798,472 4.0781 1.177 1.174 1.177 1.174 1.182 12,583,721 1.1760 -0.24%
2013-03-04 0 4.090 4.080 4.090 4.070 4.100 5,329,677 21,792,645 4.0889 1.179 1.177 1.179 1.174 1.182 18,481,914 1.1791 0.25%
2013-03-01 0 4.080 4.080 4.090 4.060 4.100 3,631,470 14,838,117 4.0860 1.177 1.177 1.179 1.171 1.182 12,592,980 1.1783 -0.24%
2013-02-28 0 4.090 4.080 4.090 4.070 4.100 3,586,800 14,656,930 4.0864 1.179 1.177 1.179 1.174 1.182 12,438,077 1.1784 0.25%
2013-02-27 0 4.080 4.070 4.080 4.050 4.100 4,988,000 20,321,320 4.0740 1.177 1.174 1.177 1.168 1.182 17,297,069 1.1748 0.25%
2013-02-26 0 4.070 4.060 4.070 4.050 4.110 10,333,075 42,106,281 4.0749 1.174 1.171 1.174 1.168 1.185 35,832,379 1.1751 0.00%
2013-02-25 0 4.070 4.070 4.080 4.070 4.100 6,505,800 26,553,737 4.0815 1.174 1.174 1.177 1.174 1.182 22,560,399 1.1770 -0.25%
2013-02-22 0 4.080 4.080 4.090 4.080 4.100 6,685,000 27,300,220 4.0838 1.177 1.177 1.179 1.177 1.182 23,181,817 1.1777 -0.49%
2013-02-21 0 4.100 4.080 4.100 4.070 4.100 7,403,000 30,277,294 4.0899 1.182 1.177 1.182 1.174 1.182 25,671,652 1.1794 0.00%
2013-02-20 0 4.100 4.100 4.110 4.100 4.120 4,560,636 18,737,876 4.1086 1.182 1.182 1.185 1.182 1.188 15,815,083 1.1848 0.00%
2013-02-19 0 4.100 4.100 4.110 4.090 4.130 3,557,150 14,614,588 4.1085 1.182 1.182 1.185 1.179 1.191 12,335,258 1.1848 0.00%
2013-02-18 0 4.100 4.100 4.110 4.080 4.130 6,247,125 25,666,672 4.1086 1.182 1.182 1.185 1.177 1.191 21,663,382 1.1848 -0.49%
2013-02-15 0 4.120 4.110 4.120 4.090 4.120 3,900,175 16,023,678 4.1085 1.188 1.185 1.188 1.179 1.188 13,524,778 1.1848 0.98%
2013-02-14 0 4.080 4.070 4.080 4.020 4.090 3,818,666 15,541,504 4.0699 1.177 1.174 1.177 1.159 1.179 13,242,127 1.1736 1.49%
2013-02-08 0 4.020 4.010 4.020 4.000 4.040 5,277,000 21,240,885 4.0252 1.159 1.156 1.159 1.153 1.165 18,299,244 1.1608 0.00%
2013-02-07 0 4.020 4.010 4.020 4.010 4.050 4,550,342 18,297,689 4.0212 1.159 1.156 1.159 1.156 1.168 15,779,386 1.1596 -0.74%
2013-02-06 0 4.050 4.040 4.050 4.010 4.050 4,844,000 19,546,295 4.0352 1.168 1.165 1.168 1.156 1.168 16,797,715 1.1636 0.75%
2013-02-05 0 4.020 4.020 4.030 4.000 4.030 6,212,825 24,923,836 4.0117 1.159 1.159 1.162 1.153 1.162 21,544,439 1.1569 -0.74%
2013-02-04 0 4.050 4.040 4.050 4.030 4.060 5,335,595 21,612,885 4.0507 1.168 1.165 1.168 1.162 1.171 18,502,436 1.1681 0.75%
2013-02-01 0 4.020 4.010 4.020 3.980 4.030 7,527,400 30,217,001 4.0143 1.159 1.156 1.159 1.148 1.162 26,103,038 1.1576 0.50%
2013-01-31 0 4.000 3.990 4.000 3.950 4.000 9,249,800 36,836,236 3.9824 1.153 1.151 1.153 1.139 1.153 32,075,867 1.1484 0.76%
2013-01-30 0 3.970 3.960 3.970 3.940 3.980 5,937,764 23,490,286 3.9561 1.145 1.142 1.145 1.136 1.148 20,590,600 1.1408 0.51%
2013-01-29 0 3.950 3.950 3.980 3.950 3.980 3,756,000 14,887,340 3.9636 1.139 1.139 1.148 1.139 1.148 13,024,818 1.1430 0.25%
2013-01-28 0 3.940 3.930 3.950 3.930 3.990 4,882,010 19,319,354 3.9573 1.136 1.133 1.139 1.133 1.151 16,929,523 1.1412 -0.51%
2013-01-25 0 3.960 3.950 3.960 3.950 3.980 4,387,190 17,399,502 3.9660 1.142 1.139 1.142 1.139 1.148 15,213,618 1.1437 0.00%
2013-01-24 0 3.960 3.950 3.960 3.920 3.970 3,469,000 13,742,420 3.9615 1.142 1.139 1.142 1.130 1.145 12,029,577 1.1424 0.51%
2013-01-23 0 3.940 3.940 3.950 3.920 3.990 8,426,150 33,198,471 3.9399 1.136 1.136 1.139 1.130 1.151 29,219,666 1.1362 -0.51%
2013-01-22 0 3.960 3.950 3.970 3.950 4.000 5,729,125 22,708,657 3.9637 1.142 1.139 1.145 1.139 1.153 19,867,095 1.1430 0.00%
2013-01-21 0 3.960 3.950 3.960 3.930 4.000 5,986,180 23,642,342 3.9495 1.142 1.139 1.142 1.133 1.153 20,758,494 1.1389 -0.50%
2013-01-18 0 3.980 3.970 4.010 3.960 4.040 20,952,175 83,966,411 4.0075 1.148 1.145 1.156 1.142 1.165 72,656,618 1.1557 -0.25%
2013-01-17 0 3.990 3.970 3.990 3.960 4.010 18,896,275 75,310,856 3.9855 1.151 1.145 1.151 1.142 1.156 65,527,299 1.1493 -0.25%
2013-01-16 0 4.000 3.990 4.000 3.950 4.000 16,203,640 64,498,455 3.9805 1.153 1.151 1.153 1.139 1.153 56,189,950 1.1479 0.76%
2013-01-15 0 3.970 3.950 3.980 3.900 3.980 14,263,565 56,292,744 3.9466 1.145 1.139 1.148 1.125 1.148 49,462,282 1.1381 1.28%
2013-01-14 0 3.920 3.920 3.930 3.840 3.950 14,580,090 57,102,358 3.9165 1.130 1.130 1.133 1.107 1.139 50,559,907 1.1294 2.62%
2013-01-11 0 3.820 3.820 3.830 3.820 3.880 9,478,025 36,369,344 3.8372 1.102 1.102 1.104 1.102 1.119 32,867,291 1.1066 -1.04%
2013-01-10 0 3.860 3.860 3.870 3.830 3.900 16,808,500 64,801,220 3.8553 1.113 1.113 1.116 1.104 1.125 58,287,445 1.1118 -0.52%
2013-01-09 0 3.880 3.880 3.890 3.810 3.900 15,435,030 59,715,225 3.8688 1.119 1.119 1.122 1.099 1.125 53,524,614 1.1157 2.11%
2013-01-08 0 3.800 3.790 3.800 3.780 3.840 8,957,329 34,121,053 3.8093 1.096 1.093 1.096 1.090 1.107 31,061,655 1.0985 -0.52%
2013-01-07 0 3.820 3.810 3.820 3.740 3.850 17,759,340 67,734,906 3.8140 1.102 1.099 1.102 1.079 1.110 61,584,708 1.0999 2.41%
2013-01-04 0 3.730 3.730 3.740 3.710 3.740 7,144,390 26,615,692 3.7254 1.076 1.076 1.079 1.070 1.079 24,774,860 1.0743 0.00%
2013-01-03 0 3.730 3.720 3.730 3.710 3.730 7,067,615 26,285,245 3.7191 1.076 1.073 1.076 1.070 1.076 24,508,625 1.0725 0.27%
2013-01-02 0 3.720 3.710 3.720 3.680 3.730 8,172,000 30,292,885 3.7069 1.073 1.070 1.073 1.061 1.076 28,338,341 1.0690 1.09%
2012-12-31 0 3.680 3.680 3.690 3.680 3.700 1,258,000 4,640,790 3.6890 1.061 1.061 1.064 1.061 1.067 4,362,412 1.0638 -0.27%
2012-12-28 0 3.690 3.680 3.690 3.680 3.700 1,964,045 7,244,123 3.6884 1.064 1.061 1.064 1.061 1.067 6,810,790 1.0636 0.00%
2012-12-27 0 3.690 3.680 3.690 3.680 3.710 8,094,000 29,909,085 3.6952 1.064 1.061 1.064 1.061 1.070 28,067,858 1.0656 0.00%
2012-12-24 0 3.690 3.680 3.690 3.660 3.690 1,198,050 4,409,891 3.6809 1.064 1.061 1.064 1.055 1.064 4,154,521 1.0615 0.54%
2012-12-21 0 3.670 3.670 3.680 3.640 3.680 4,508,000 16,496,920 3.6595 1.058 1.058 1.061 1.050 1.061 15,632,555 1.0553 0.55%
2012-12-20 0 3.650 3.630 3.650 3.620 3.650 13,637,500 49,509,851 3.6304 1.053 1.047 1.053 1.044 1.053 47,291,254 1.0469 0.55%
2012-12-19 0 3.630 3.630 3.640 3.630 3.660 11,369,060 41,446,515 3.6456 1.047 1.047 1.050 1.047 1.055 39,424,902 1.0513 -0.27%
2012-12-18 0 3.640 3.640 3.650 3.640 3.670 12,798,010 46,728,029 3.6512 1.050 1.050 1.053 1.050 1.058 44,380,124 1.0529 -0.55%
2012-12-17 0 3.660 3.660 3.670 3.660 3.670 9,667,500 35,438,490 3.6657 1.055 1.055 1.058 1.055 1.058 33,524,341 1.0571 -0.27%
2012-12-14 0 3.670 3.660 3.670 3.660 3.690 14,164,000 52,053,600 3.6751 1.058 1.055 1.058 1.055 1.064 49,117,017 1.0598 0.00%
2012-12-13 0 3.670 3.670 3.680 3.670 3.700 10,275,525 37,843,176 3.6828 1.058 1.058 1.061 1.058 1.067 35,632,811 1.0620 -0.81%
2012-12-12 0 3.700 3.690 3.700 3.680 3.710 5,514,610 20,383,663 3.6963 1.067 1.064 1.067 1.061 1.070 19,123,213 1.0659 0.00%
2012-12-11 0 3.700 3.690 3.700 3.680 3.710 7,031,150 25,981,671 3.6952 1.067 1.064 1.067 1.061 1.070 24,382,174 1.0656 0.00%
2012-12-10 0 3.700 3.690 3.700 3.670 3.710 8,363,805 30,830,077 3.6861 1.067 1.064 1.067 1.058 1.070 29,003,470 1.0630 0.27%
2012-12-07 0 3.690 3.680 3.690 3.670 3.700 7,272,648 26,808,677 3.6862 1.064 1.061 1.064 1.058 1.067 25,219,625 1.0630 0.54%
2012-12-06 0 3.670 3.660 3.670 3.660 3.710 9,932,250 36,545,402 3.6795 1.058 1.055 1.058 1.055 1.070 34,442,424 1.0611 -0.54%
2012-12-05 0 3.690 3.680 3.690 3.680 3.710 12,961,025 47,833,235 3.6905 1.064 1.061 1.064 1.061 1.070 44,945,417 1.0643 0.27%
2012-12-04 0 3.680 3.690 3.700 3.680 3.710 8,712,075 32,172,162 3.6928 1.061 1.064 1.067 1.061 1.070 30,211,179 1.0649 -0.54%
2012-12-03 0 3.700 3.690 3.700 3.690 3.720 8,168,546 30,275,563 3.7064 1.067 1.064 1.067 1.064 1.073 28,326,363 1.0688 -0.54%
2012-11-30 0 3.720 3.700 3.720 3.700 3.740 11,703,450 43,503,239 3.7171 1.073 1.067 1.073 1.067 1.079 40,584,478 1.0719 -0.27%
2012-11-29 0 3.730 3.720 3.730 3.710 3.750 8,431,225 31,418,955 3.7265 1.076 1.073 1.076 1.070 1.081 29,237,265 1.0746 -0.27%
2012-11-28 0 3.740 3.730 3.740 3.700 3.740 8,476,140 31,507,133 3.7172 1.079 1.076 1.079 1.067 1.079 29,393,018 1.0719 0.81%
2012-11-27 0 3.710 3.700 3.710 3.700 3.750 7,388,050 27,458,288 3.7166 1.070 1.067 1.070 1.067 1.081 25,619,809 1.0718 -0.54%
2012-11-26 0 3.730 3.720 3.730 3.720 3.760 18,080,025 67,602,362 3.7391 1.076 1.073 1.076 1.073 1.084 62,696,759 1.0782 0.54%
2012-11-23 0 3.710 3.710 3.720 3.650 3.730 20,519,080 75,874,416 3.6977 1.070 1.070 1.073 1.053 1.076 71,154,758 1.0663 1.64%
2012-11-22 0 3.650 3.640 3.650 3.640 3.680 14,265,045 52,163,566 3.6567 1.053 1.050 1.053 1.050 1.061 49,467,414 1.0545 -0.27%
2012-11-21 0 3.660 3.660 3.670 3.650 3.690 12,438,225 45,591,506 3.6654 1.055 1.055 1.058 1.053 1.064 43,132,484 1.0570 -0.81%
2012-11-20 0 3.690 3.680 3.690 3.660 3.700 10,795,075 39,760,583 3.6832 1.064 1.061 1.064 1.055 1.067 37,434,473 1.0621 0.00%
2012-11-19 0 3.690 3.680 3.700 3.670 3.700 6,345,501 23,400,284 3.6877 1.064 1.061 1.067 1.058 1.067 22,004,524 1.0634 0.00%
2012-11-16 0 3.690 3.690 3.700 3.680 3.710 5,420,050 20,038,698 3.6971 1.064 1.064 1.067 1.061 1.070 18,795,304 1.0662 -0.54%
2012-11-15 0 3.710 3.700 3.710 3.670 3.720 4,096,683 15,161,283 3.7009 1.070 1.067 1.070 1.058 1.073 14,206,216 1.0672 0.54%
2012-11-14 0 3.690 3.680 3.690 3.660 3.690 5,319,000 19,561,790 3.6777 1.064 1.061 1.064 1.055 1.064 18,444,889 1.0606 0.82%
2012-11-13 0 3.660 3.660 3.670 3.660 3.690 7,070,015 25,955,184 3.6712 1.055 1.055 1.058 1.055 1.064 24,516,948 1.0587 -1.08%
2012-11-12 0 3.700 3.690 3.700 3.680 3.700 4,760,375 17,574,267 3.6918 1.067 1.064 1.067 1.061 1.067 16,507,725 1.0646 0.00%
2012-11-09 0 3.700 3.690 3.700 3.670 3.720 5,293,000 19,541,410 3.6919 1.067 1.064 1.067 1.058 1.073 18,354,728 1.0647 0.27%
2012-11-08 0 3.690 3.680 3.690 3.680 3.720 8,268,195 30,599,657 3.7009 1.064 1.061 1.064 1.061 1.073 28,671,920 1.0672 -1.34%
2012-11-07 0 3.740 3.730 3.740 3.720 3.740 3,244,156 12,110,398 3.7330 1.079 1.076 1.079 1.073 1.079 11,249,877 1.0765 0.00%
2012-11-06 0 3.740 3.730 3.740 3.700 3.750 15,195,000 56,520,435 3.7197 1.079 1.076 1.079 1.067 1.081 52,692,253 1.0727 0.00%
2012-11-05 0 3.740 3.730 3.740 3.710 3.760 6,567,065 24,526,259 3.7347 1.079 1.076 1.079 1.070 1.084 22,772,850 1.0770 -0.27%
2012-11-02 0 3.750 3.740 3.750 3.730 3.780 12,904,550 48,519,652 3.7599 1.081 1.079 1.081 1.076 1.090 44,749,576 1.0842 0.00%
2012-11-01 0 3.750 3.740 3.750 3.680 3.770 13,105,856 48,960,808 3.7358 1.081 1.079 1.081 1.061 1.087 45,447,652 1.0773 1.35%
2012-10-31 0 3.700 3.690 3.700 3.650 3.700 19,853,525 73,087,687 3.6813 1.067 1.064 1.067 1.053 1.067 68,846,789 1.0616 1.37%
2012-10-30 0 3.650 3.630 3.650 3.600 3.650 12,343,185 44,851,143 3.6337 1.053 1.047 1.053 1.038 1.053 42,802,911 1.0479 1.11%
2012-10-29 0 3.610 3.600 3.620 3.580 3.620 13,373,075 48,113,344 3.5978 1.041 1.038 1.044 1.032 1.044 46,374,298 1.0375 0.56%
2012-10-26 0 3.590 3.590 3.600 3.580 3.600 10,904,792 39,172,158 3.5922 1.035 1.035 1.038 1.032 1.038 37,814,943 1.0359 0.28%
2012-10-25 0 3.580 3.590 3.600 3.580 3.610 13,558,000 48,757,660 3.5962 1.032 1.035 1.038 1.032 1.041 47,015,569 1.0371 -0.56%
2012-10-24 0 3.600 3.580 3.600 3.580 3.600 16,866,050 60,508,366 3.5876 1.038 1.032 1.038 1.032 1.038 58,487,014 1.0346 0.28%
2012-10-22 0 3.590 3.580 3.590 3.570 3.600 10,601,000 38,024,220 3.5869 1.035 1.032 1.035 1.029 1.038 36,761,472 1.0343 0.56%
2012-10-19 0 3.570 3.570 3.590 3.570 3.600 6,179,295 22,155,752 3.5855 1.029 1.029 1.035 1.029 1.038 21,428,166 1.0340 -0.83%
2012-10-18 0 3.600 3.580 3.600 3.580 3.610 9,093,330 32,720,919 3.5983 1.038 1.032 1.038 1.032 1.041 31,533,270 1.0377 0.00%
2012-10-17 0 3.600 3.600 3.610 3.580 3.620 16,442,273 59,155,561 3.5978 1.038 1.038 1.041 1.032 1.044 57,017,467 1.0375 0.00%
2012-10-16 0 3.600 3.590 3.600 3.560 3.620 10,794,150 38,844,304 3.5986 1.038 1.035 1.038 1.027 1.044 37,431,266 1.0378 0.56%
2012-10-15 0 3.580 3.570 3.580 3.560 3.590 5,899,125 21,094,798 3.5759 1.032 1.029 1.032 1.027 1.035 20,456,610 1.0312 0.00%
2012-10-12 0 3.580 3.560 3.580 3.550 3.590 17,376,000 61,993,055 3.5677 1.032 1.027 1.032 1.024 1.035 60,255,386 1.0288 0.00%
2012-10-11 0 3.580 3.560 3.590 3.550 3.590 13,003,450 46,367,609 3.5658 1.032 1.027 1.035 1.024 1.035 45,092,535 1.0283 0.28%
2012-10-10 0 3.570 3.570 3.580 3.530 3.580 13,550,950 48,196,860 3.5567 1.029 1.029 1.032 1.018 1.032 46,991,121 1.0257 1.13%
2012-10-09 0 3.530 3.530 3.550 3.530 3.580 29,792,557 105,626,283 3.5454 1.018 1.018 1.024 1.018 1.032 103,312,731 1.0224 -0.56%
2012-10-08 0 3.550 3.540 3.550 3.530 3.580 57,561,025 204,584,362 3.5542 1.024 1.021 1.024 1.018 1.032 199,606,455 1.0249 -1.93%
2012-10-05 0 3.620 3.610 3.620 3.600 3.650 24,253,300 87,876,603 3.6233 1.044 1.041 1.044 1.038 1.053 84,104,049 1.0449 0.84%
2012-10-04 0 3.590 3.590 3.600 3.500 3.660 109,824,000 394,129,615 3.5887 1.035 1.035 1.038 1.009 1.055 380,840,671 1.0349 -5.03%
2012-10-03 0 3.780 3.760 3.780 3.720 3.810 11,523,755 43,442,661 3.7698 1.090 1.084 1.090 1.073 1.099 39,961,343 1.0871 -0.26%
2012-09-28 0 3.790 3.780 3.790 3.650 3.810 9,892,150 36,958,792 3.7362 1.093 1.090 1.093 1.053 1.099 34,303,368 1.0774 3.55%
2012-09-27 0 3.660 3.650 3.660 3.490 3.670 23,214,029 83,941,407 3.6160 1.055 1.053 1.055 1.006 1.058 80,500,131 1.0427 1.39%
2012-09-26 1 - - - - - 0 0 - 1.041 - - - - 0 - 0.00%
2012-09-25 0 3.610 3.600 3.610 3.600 3.650 5,667,000 20,483,730 3.6146 1.041 1.038 1.041 1.038 1.053 19,651,662 1.0423 -0.82%
2012-09-24 0 3.640 3.640 3.650 3.620 3.690 3,452,644 12,638,511 3.6605 1.050 1.050 1.053 1.044 1.064 11,972,859 1.0556 -0.55%
2012-09-21 0 3.660 3.660 3.680 3.660 3.710 4,100,611 15,107,827 3.6843 1.055 1.055 1.061 1.055 1.070 14,219,838 1.0624 -0.54%
2012-09-20 0 3.680 3.680 3.690 3.670 3.750 4,260,600 15,752,914 3.6973 1.061 1.061 1.064 1.058 1.081 14,774,637 1.0662 -2.13%
2012-09-19 0 3.760 3.760 3.770 3.760 3.800 1,625,700 6,141,531 3.7778 1.084 1.084 1.087 1.084 1.096 5,637,499 1.0894 -0.53%
2012-09-18 0 3.780 3.760 3.790 3.750 3.800 1,645,592 6,206,150 3.7714 1.090 1.084 1.093 1.081 1.096 5,706,479 1.0876 0.80%
2012-09-17 0 3.750 3.750 3.760 3.740 3.830 3,897,045 14,694,557 3.7707 1.081 1.081 1.084 1.079 1.104 13,513,924 1.0874 -1.83%
2012-09-14 0 3.820 3.810 3.820 3.800 3.880 4,231,678 16,285,573 3.8485 1.102 1.099 1.102 1.096 1.119 14,674,343 1.1098 0.53%
2012-09-13 0 3.800 3.800 3.820 3.800 3.840 2,394,275 9,142,124 3.8183 1.096 1.096 1.102 1.096 1.107 8,302,714 1.1011 0.00%
2012-09-12 0 3.800 3.800 3.810 3.730 3.810 4,155,000 15,739,170 3.7880 1.096 1.096 1.099 1.076 1.099 14,408,444 1.0924 2.43%
2012-09-11 0 3.710 3.710 3.720 3.680 3.720 925,000 3,421,910 3.6994 1.070 1.070 1.073 1.061 1.073 3,207,656 1.0668 0.27%
2012-09-10 0 3.700 3.690 3.710 3.650 3.720 4,191,000 15,481,820 3.6941 1.067 1.064 1.070 1.053 1.073 14,533,283 1.0653 1.65%
2012-09-07 0 3.640 3.640 3.650 3.620 3.650 1,607,915 5,852,176 3.6396 1.050 1.050 1.053 1.044 1.053 5,575,825 1.0496 0.55%
2012-09-06 0 3.620 3.620 3.640 3.620 3.640 667,000 2,417,860 3.6250 1.044 1.044 1.050 1.044 1.050 2,312,980 1.0453 0.00%
2012-09-05 0 3.620 3.620 3.630 3.610 3.640 1,818,112 6,588,536 3.6238 1.044 1.044 1.047 1.041 1.050 6,304,733 1.0450 0.00%
2012-09-04 0 3.620 3.620 3.630 3.620 3.630 1,221,000 4,424,770 3.6239 1.044 1.044 1.047 1.044 1.047 4,234,106 1.0450 0.00%
2012-09-03 0 3.620 3.620 3.630 3.610 3.630 2,212,045 8,007,180 3.6198 1.044 1.044 1.047 1.041 1.047 7,670,789 1.0439 0.28%
2012-08-31 0 3.610 3.610 3.620 3.610 3.630 3,108,966 11,246,233 3.6174 1.041 1.041 1.044 1.041 1.047 10,781,074 1.0431 0.00%
2012-08-30 0 3.610 3.610 3.620 3.600 3.630 1,165,000 4,208,560 3.6125 1.041 1.041 1.044 1.038 1.047 4,039,913 1.0417 -0.28%
2012-08-29 0 3.620 3.620 3.630 3.620 3.630 1,046,945 3,792,542 3.6225 1.044 1.044 1.047 1.044 1.047 3,630,529 1.0446 -0.28%
2012-08-28 0 3.630 3.620 3.640 3.620 3.640 2,072,000 7,522,000 3.6303 1.047 1.044 1.050 1.044 1.050 7,185,150 1.0469 0.00%
2012-08-27 0 3.630 3.630 3.640 3.620 3.650 1,633,000 5,934,420 3.6341 1.047 1.047 1.050 1.044 1.053 5,662,813 1.0480 0.00%
2012-08-24 0 3.630 3.630 3.650 3.630 3.660 951,000 3,467,060 3.6457 1.047 1.047 1.053 1.047 1.055 3,297,817 1.0513 -0.82%
2012-08-23 0 3.660 3.650 3.660 3.630 3.670 1,094,000 3,996,050 3.6527 1.055 1.053 1.055 1.047 1.058 3,793,704 1.0533 0.83%
2012-08-22 0 3.630 3.630 3.640 3.630 3.650 1,051,000 3,822,670 3.6372 1.047 1.047 1.050 1.047 1.053 3,644,591 1.0489 -0.55%
2012-08-21 0 3.650 3.640 3.650 3.630 3.660 1,169,300 4,262,854 3.6456 1.053 1.050 1.053 1.047 1.055 4,054,824 1.0513 0.00%
2012-08-20 0 3.650 3.640 3.650 3.610 3.650 1,572,000 5,711,660 3.6334 1.053 1.050 1.053 1.041 1.053 5,451,281 1.0478 0.27%
2012-08-17 0 3.640 3.630 3.640 3.630 3.660 1,244,082 4,534,664 3.6450 1.050 1.047 1.050 1.047 1.055 4,314,148 1.0511 -0.27%
2012-08-16 0 3.650 3.650 3.660 3.640 3.670 908,000 3,314,120 3.6499 1.053 1.053 1.055 1.050 1.058 3,148,705 1.0525 -0.27%
2012-08-15 0 3.660 3.650 3.670 3.630 3.670 1,879,387 6,868,211 3.6545 1.055 1.053 1.058 1.047 1.058 6,517,219 1.0539 0.27%
2012-08-14 0 3.650 3.640 3.650 3.630 3.660 2,165,925 7,900,808 3.6478 1.053 1.050 1.053 1.047 1.055 7,510,857 1.0519 0.27%
2012-08-13 0 3.640 3.640 3.650 3.640 3.660 679,000 2,475,060 3.6452 1.050 1.050 1.053 1.050 1.055 2,354,593 1.0512 -0.27%
2012-08-10 0 3.650 3.640 3.660 3.640 3.680 2,147,425 7,837,523 3.6497 1.053 1.050 1.055 1.050 1.061 7,446,704 1.0525 -0.54%
2012-08-09 0 3.670 3.670 3.680 3.650 3.680 1,921,800 7,038,640 3.6625 1.058 1.058 1.061 1.053 1.061 6,664,296 1.0562 0.00%
2012-08-08 0 3.670 3.670 3.680 3.660 3.690 1,326,235 4,869,800 3.6719 1.058 1.058 1.061 1.055 1.064 4,599,033 1.0589 -0.27%
2012-08-07 0 3.680 3.670 3.680 3.660 3.690 1,009,098 3,708,389 3.6750 1.061 1.058 1.061 1.055 1.064 3,499,286 1.0598 0.55%
2012-08-06 0 3.660 3.660 3.670 3.650 3.700 3,262,000 11,993,000 3.6766 1.055 1.055 1.058 1.053 1.067 11,311,756 1.0602 0.27%
2012-08-03 0 3.650 3.630 3.650 3.620 3.650 1,259,054 4,578,010 3.6361 1.053 1.047 1.053 1.044 1.053 4,366,067 1.0485 0.27%
2012-08-02 0 3.640 3.640 3.660 3.640 3.660 1,439,000 5,249,280 3.6479 1.050 1.050 1.055 1.050 1.055 4,990,073 1.0519 0.00%
2012-08-01 0 3.640 3.640 3.650 3.620 3.650 2,685,040 9,764,653 3.6367 1.050 1.050 1.053 1.044 1.053 9,311,011 1.0487 0.28%
2012-07-31 0 3.630 3.630 3.640 3.630 3.670 2,972,147 10,841,024 3.6475 1.047 1.047 1.050 1.047 1.058 10,306,622 1.0519 -0.55%
2012-07-30 0 3.650 3.650 3.660 3.650 3.670 1,341,400 4,904,444 3.6562 1.053 1.053 1.055 1.053 1.058 4,651,621 1.0544 0.00%
2012-07-27 0 3.650 3.650 3.670 3.640 3.670 1,798,050 6,571,270 3.6547 1.053 1.053 1.058 1.050 1.058 6,235,163 1.0539 0.27%
2012-07-26 0 3.640 3.640 3.650 3.610 3.680 2,103,025 7,682,463 3.6531 1.050 1.050 1.053 1.041 1.061 7,292,736 1.0534 0.55%
2012-07-25 0 3.620 3.620 3.630 3.600 3.650 2,730,825 9,897,613 3.6244 1.044 1.044 1.047 1.038 1.053 9,469,781 1.0452 -0.97%
2012-07-24 0 3.870 3.860 3.870 3.820 3.900 5,843,199 22,523,866 3.8547 1.054 1.051 1.054 1.040 1.062 21,452,834 1.0499 -0.26%
2012-07-23 0 3.880 3.870 3.880 3.860 3.920 8,311,000 32,338,120 3.8910 1.057 1.054 1.057 1.051 1.068 30,513,167 1.0598 0.00%
2012-07-20 0 3.880 3.880 3.890 3.840 3.900 6,531,000 25,308,310 3.8751 1.057 1.057 1.060 1.046 1.062 23,978,040 1.0555 1.04%
2012-07-19 0 3.840 3.840 3.850 3.820 3.870 5,260,700 20,221,589 3.8439 1.046 1.046 1.049 1.040 1.054 19,314,236 1.0470 -0.52%
2012-07-18 0 3.860 3.850 3.860 3.850 3.900 4,215,000 16,295,095 3.8660 1.051 1.049 1.051 1.049 1.062 15,475,033 1.0530 -0.52%
2012-07-17 0 3.880 3.870 3.880 3.860 3.920 3,051,050 11,854,177 3.8853 1.057 1.054 1.057 1.051 1.068 11,201,684 1.0582 -0.51%
2012-07-16 0 3.900 3.890 3.900 3.850 3.910 3,297,003 12,816,381 3.8873 1.062 1.060 1.062 1.049 1.065 12,104,681 1.0588 1.04%
2012-07-13 0 3.860 3.860 3.880 3.850 3.880 2,024,030 7,827,494 3.8673 1.051 1.051 1.057 1.049 1.057 7,431,063 1.0533 -0.26%
2012-07-12 0 3.870 3.860 3.870 3.840 3.880 6,524,911 25,153,059 3.8549 1.054 1.051 1.054 1.046 1.057 23,955,685 1.0500 -0.51%
2012-07-11 0 3.890 3.890 3.900 3.880 3.920 5,637,100 21,941,755 3.8924 1.060 1.060 1.062 1.057 1.068 20,696,158 1.0602 0.00%
2012-07-10 0 3.890 3.880 3.890 3.880 3.900 5,578,655 21,696,153 3.8891 1.060 1.057 1.060 1.057 1.062 20,481,582 1.0593 -0.51%
2012-07-09 0 3.910 3.900 3.910 3.860 3.920 6,021,040 23,494,793 3.9021 1.065 1.062 1.065 1.051 1.068 22,105,763 1.0628 0.51%
2012-07-06 0 3.890 3.880 3.890 3.840 3.910 8,029,000 31,119,410 3.8759 1.060 1.057 1.060 1.046 1.065 29,477,827 1.0557 1.04%
2012-07-05 0 3.850 3.840 3.850 3.830 3.880 5,525,050 21,252,450 3.8466 1.049 1.046 1.049 1.043 1.057 20,284,776 1.0477 0.00%
2012-07-04 0 3.850 3.840 3.850 3.800 3.850 4,571,000 17,547,360 3.8388 1.049 1.046 1.049 1.035 1.049 16,782,058 1.0456 1.58%
2012-07-03 0 3.790 3.780 3.790 3.710 3.810 3,427,000 12,886,558 3.7603 1.032 1.030 1.032 1.011 1.038 12,581,954 1.0242 1.88%
2012-06-29 0 3.720 3.690 3.720 3.610 3.720 1,586,644 5,849,433 3.6867 1.013 1.005 1.013 0.983 1.013 5,825,236 1.0042 2.20%
2012-06-28 0 3.640 3.640 3.650 3.620 3.730 2,567,800 9,442,856 3.6774 0.991 0.991 0.994 0.986 1.016 9,427,471 1.0016 -1.89%
2012-06-27 0 3.710 3.700 3.710 3.670 3.720 2,905,100 10,735,754 3.6955 1.011 1.008 1.011 1.000 1.013 10,665,841 1.0066 1.09%
2012-06-26 0 3.670 3.650 3.670 3.650 3.680 2,111,000 7,736,560 3.6649 1.000 0.994 1.000 0.994 1.002 7,750,366 0.9982 0.27%
2012-06-25 0 3.660 3.640 3.660 3.620 3.660 1,553,000 5,650,300 3.6383 0.997 0.991 0.997 0.986 0.997 5,701,714 0.9910 0.83%
2012-06-22 0 3.630 3.620 3.630 3.560 3.650 2,174,000 7,860,632 3.6157 0.989 0.986 0.989 0.970 0.994 7,981,666 0.9848 0.28%
2012-06-21 0 3.620 3.620 3.630 3.590 3.660 2,321,000 8,399,405 3.6189 0.986 0.986 0.989 0.978 0.997 8,521,365 0.9857 -0.28%
2012-06-20 0 3.630 3.630 3.640 3.570 3.660 3,300,000 11,981,380 3.6307 0.989 0.989 0.991 0.972 0.997 12,115,684 0.9889 1.97%
2012-06-19 0 3.560 3.550 3.570 3.500 3.590 2,839,400 10,115,802 3.5627 0.970 0.967 0.972 0.953 0.978 10,424,628 0.9704 1.14%
2012-06-18 0 3.520 3.510 3.520 3.450 3.530 5,025,711 17,230,278 3.4284 0.959 0.956 0.959 0.940 0.961 18,451,493 0.9338 2.62%
2012-06-15 0 3.430 3.420 3.450 3.390 3.560 10,074,000 35,108,220 3.4850 0.934 0.932 0.940 0.923 0.970 36,985,879 0.9492 -3.38%
2012-06-14 0 3.550 3.540 3.550 3.530 3.600 2,643,056 9,399,764 3.5564 0.967 0.964 0.967 0.961 0.981 9,703,767 0.9687 -0.84%
2012-06-13 0 3.580 3.580 3.590 3.560 3.650 1,669,000 5,982,380 3.5844 0.975 0.975 0.978 0.970 0.994 6,127,599 0.9763 -1.10%
2012-06-12 0 3.620 3.610 3.620 3.480 3.640 3,453,514 12,314,590 3.5658 0.986 0.983 0.986 0.948 0.991 12,679,298 0.9712 3.43%
2012-06-11 0 3.500 3.490 3.500 3.480 3.520 3,466,050 12,113,960 3.4950 0.953 0.951 0.953 0.948 0.959 12,725,323 0.9520 0.57%
2012-06-08 0 3.480 3.460 3.480 3.460 3.530 1,678,000 5,846,783 3.4844 0.948 0.942 0.948 0.942 0.961 6,160,642 0.9491 -1.14%
2012-06-07 0 3.520 3.510 3.520 3.490 3.580 4,483,751 15,749,092 3.5125 0.959 0.956 0.959 0.951 0.975 16,461,731 0.9567 0.00%
2012-06-06 0 3.520 3.510 3.520 3.450 3.530 2,633,853 9,227,142 3.5033 0.959 0.956 0.959 0.940 0.961 9,669,979 0.9542 1.73%
2012-06-05 0 3.460 3.450 3.460 3.450 3.480 1,681,000 5,814,360 3.4589 0.942 0.940 0.942 0.940 0.948 6,171,656 0.9421 0.58%
2012-06-04 0 3.440 3.440 3.460 3.420 3.520 5,561,800 19,150,313 3.4432 0.937 0.937 0.942 0.932 0.959 20,419,701 0.9378 -2.27%
2012-06-01 0 3.520 3.500 3.510 3.420 3.590 9,864,243 34,731,874 3.5210 0.959 0.953 0.956 0.932 0.978 36,215,773 0.9590 2.92%
2012-05-31 0 3.420 3.420 3.440 3.410 3.510 7,448,000 25,648,505 3.4437 0.932 0.932 0.937 0.929 0.956 27,344,732 0.9380 -3.66%
2012-05-30 0 3.550 3.550 3.560 3.530 3.630 11,607,210 41,411,176 3.5677 0.967 0.967 0.970 0.961 0.989 42,614,936 0.9718 -3.53%
2012-05-29 0 3.680 3.680 3.690 3.620 3.820 18,075,150 66,689,041 3.6895 1.002 1.002 1.005 0.986 1.040 66,361,457 1.0049 -7.07%
2012-05-28 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2012-05-08 0 3.960 3.950 3.970 3.950 4.010 680,020 2,702,173 3.9737 1.079 1.076 1.081 1.076 1.092 2,496,639 1.0823 -0.50%
2012-05-07 0 3.980 3.950 3.980 3.950 3.990 497,000 1,971,170 3.9661 1.084 1.076 1.084 1.076 1.087 1,824,695 1.0803 -0.50%
2012-05-04 0 4.000 3.980 3.990 3.980 4.010 583,866 2,333,122 3.9960 1.089 1.084 1.087 1.084 1.092 2,143,617 1.0884 0.00%
2012-05-03 0 4.000 3.990 4.000 3.990 4.010 773,825 3,095,458 4.0002 1.089 1.087 1.089 1.087 1.092 2,841,036 1.0896 -0.25%
2012-05-02 0 4.010 4.000 4.010 3.990 4.010 1,252,190 5,008,908 4.0001 1.092 1.089 1.092 1.087 1.092 4,597,315 1.0895 0.25%
2012-04-30 0 4.000 3.990 4.000 3.980 4.020 806,460 3,223,805 3.9975 1.089 1.087 1.089 1.084 1.095 2,960,853 1.0888 0.50%
2012-04-27 0 3.980 3.970 3.980 3.960 3.980 564,000 2,239,960 3.9716 1.084 1.081 1.084 1.079 1.084 2,070,681 1.0818 0.76%
2012-04-26 0 3.950 3.950 3.960 3.930 3.960 662,250 2,615,434 3.9493 1.076 1.076 1.079 1.070 1.079 2,431,398 1.0757 1.02%
2012-04-25 0 3.910 3.910 3.930 3.910 3.960 892,000 3,503,510 3.9277 1.065 1.065 1.070 1.065 1.079 3,274,906 1.0698 -0.76%
2012-04-24 0 3.940 3.930 3.950 3.930 3.980 964,220 3,814,448 3.9560 1.073 1.070 1.076 1.070 1.084 3,540,056 1.0775 -0.51%
2012-04-23 0 3.960 3.960 3.970 3.960 4.000 817,250 3,246,035 3.9719 1.079 1.079 1.081 1.079 1.089 3,000,468 1.0818 -0.50%
2012-04-20 0 3.980 3.970 3.980 3.960 3.980 386,163 1,532,278 3.9680 1.084 1.081 1.084 1.079 1.084 1,417,766 1.0808 -0.25%
2012-04-19 0 3.990 3.970 3.990 3.970 3.990 581,000 2,310,515 3.9768 1.087 1.081 1.087 1.081 1.087 2,133,095 1.0832 0.25%
2012-04-18 0 3.980 3.970 3.980 3.960 4.000 1,383,050 5,507,076 3.9818 1.084 1.081 1.084 1.079 1.089 5,077,757 1.0845 0.25%
2012-04-17 0 3.970 3.970 3.980 3.970 4.000 892,000 3,549,570 3.9793 1.081 1.081 1.084 1.081 1.089 3,274,906 1.0839 -0.50%
2012-04-16 0 3.990 3.990 4.000 3.980 4.020 1,295,115 5,171,161 3.9928 1.087 1.087 1.089 1.084 1.095 4,754,910 1.0875 -0.25%
2012-04-13 0 4.000 3.990 4.000 3.990 4.070 2,214,125 8,863,305 4.0031 1.089 1.087 1.089 1.087 1.109 8,128,982 1.0903 -0.23%
2012-04-12 0 4.140 4.140 4.150 4.100 4.150 912,000 3,761,360 4.1243 1.092 1.092 1.095 1.081 1.095 3,457,574 1.0879 0.73%
2012-04-11 0 4.110 4.110 4.120 4.100 4.140 967,000 3,973,180 4.1088 1.084 1.084 1.087 1.081 1.092 3,666,090 1.0838 -0.96%
2012-04-10 0 4.150 4.140 4.150 4.120 4.150 836,000 3,461,170 4.1402 1.095 1.092 1.095 1.087 1.095 3,169,443 1.0920 0.00%
2012-04-05 0 4.150 4.140 4.150 4.120 4.180 1,092,050 4,537,580 4.1551 1.095 1.092 1.095 1.087 1.103 4,140,179 1.0960 -0.48%
2012-04-03 0 4.170 4.170 4.190 4.120 4.200 3,371,130 14,050,364 4.1678 1.100 1.100 1.105 1.087 1.108 12,780,626 1.0993 1.21%
2012-04-02 0 4.120 4.120 4.140 4.030 4.130 2,106,000 8,616,390 4.0914 1.087 1.087 1.092 1.063 1.089 7,984,266 1.0792 2.23%
2012-03-30 0 4.030 4.020 4.030 3.980 4.030 1,203,750 4,823,810 4.0073 1.063 1.060 1.063 1.050 1.063 4,563,656 1.0570 0.75%
2012-03-29 0 4.000 3.990 4.000 3.990 4.010 693,000 2,768,490 3.9949 1.055 1.052 1.055 1.052 1.058 2,627,301 1.0537 -0.25%
2012-03-28 0 4.010 3.990 4.010 3.990 4.020 616,015 2,463,629 3.9993 1.058 1.052 1.058 1.052 1.060 2,335,436 1.0549 0.00%
2012-03-27 0 4.010 4.000 4.010 3.990 4.010 471,000 1,884,130 4.0003 1.058 1.055 1.058 1.052 1.058 1,785,655 1.0551 1.01%
2012-03-26 0 3.970 3.970 3.980 3.970 4.010 2,586,000 10,309,665 3.9867 1.047 1.047 1.050 1.047 1.058 9,804,042 1.0516 -0.25%
2012-03-23 0 3.980 3.980 4.000 3.930 4.010 1,718,000 6,838,600 3.9806 1.050 1.050 1.055 1.037 1.058 6,513,280 1.0499 -0.50%
2012-03-22 0 4.000 3.990 4.010 3.990 4.010 1,034,800 4,136,976 3.9979 1.055 1.052 1.058 1.052 1.058 3,923,133 1.0545 -0.25%
2012-03-21 0 4.010 4.000 4.010 3.990 4.020 2,983,801 11,948,558 4.0045 1.058 1.055 1.058 1.052 1.060 11,312,184 1.0563 0.25%
2012-03-20 0 4.000 4.000 4.010 3.990 4.020 591,200 2,367,460 4.0045 1.055 1.055 1.058 1.052 1.060 2,241,357 1.0563 -0.25%
2012-03-19 0 4.010 4.010 4.020 4.010 4.020 333,000 1,336,850 4.0146 1.058 1.058 1.060 1.058 1.060 1,262,469 1.0589 0.25%
2012-03-16 0 4.000 3.990 4.020 3.990 4.020 1,164,000 4,655,750 3.9998 1.055 1.052 1.060 1.052 1.060 4,412,956 1.0550 0.00%
2012-03-15 0 4.000 4.000 4.010 3.990 4.020 1,137,012 4,551,718 4.0032 1.055 1.055 1.058 1.052 1.060 4,310,639 1.0559 -0.74%
2012-03-14 0 4.030 4.030 4.040 4.030 4.050 1,309,750 5,293,019 4.0412 1.063 1.063 1.066 1.063 1.068 4,965,523 1.0660 -0.25%
2012-03-13 0 4.040 4.030 4.040 4.000 4.040 825,000 3,318,430 4.0223 1.066 1.063 1.066 1.055 1.066 3,127,739 1.0610 1.25%
2012-03-12 0 3.990 3.990 4.010 3.990 4.030 856,050 3,430,308 4.0071 1.052 1.052 1.058 1.052 1.063 3,245,456 1.0570 -0.50%
2012-03-09 0 4.010 4.000 4.010 3.990 4.020 702,000 2,809,220 4.0017 1.058 1.055 1.058 1.052 1.060 2,661,422 1.0555 0.25%
2012-03-08 0 4.000 3.980 4.000 3.980 4.020 1,079,000 4,311,670 3.9960 1.055 1.050 1.055 1.050 1.060 4,090,704 1.0540 0.50%
2012-03-07 0 3.980 3.980 3.990 3.950 4.010 1,295,000 5,154,700 3.9805 1.050 1.050 1.052 1.042 1.058 4,909,603 1.0499 -0.50%
2012-03-06 0 4.000 3.990 4.000 3.990 4.010 2,647,125 10,599,265 4.0041 1.055 1.052 1.055 1.052 1.058 10,035,779 1.0561 0.00%
2012-03-05 0 4.000 4.000 4.010 3.990 4.030 1,487,050 5,958,407 4.0069 1.055 1.055 1.058 1.052 1.063 5,637,703 1.0569 -0.25%
2012-03-02 0 4.010 4.010 4.020 3.990 4.030 1,124,425 4,508,211 4.0093 1.058 1.058 1.060 1.052 1.063 4,262,919 1.0575 0.50%
2012-03-01 0 3.990 3.990 4.000 3.990 4.040 900,000 3,602,590 4.0029 1.052 1.052 1.055 1.052 1.066 3,412,079 1.0558 -0.99%
2012-02-29 0 4.030 4.000 4.040 4.000 4.040 1,433,035 5,755,528 4.0163 1.063 1.055 1.066 1.055 1.066 5,432,921 1.0594 0.75%
2012-02-28 0 4.000 3.990 4.000 3.970 4.000 1,318,075 5,251,646 3.9843 1.055 1.052 1.055 1.047 1.055 4,997,085 1.0509 0.50%
2012-02-27 0 3.980 3.980 3.990 3.970 4.040 1,543,025 6,179,318 4.0047 1.050 1.050 1.052 1.047 1.066 5,849,915 1.0563 -0.75%
2012-02-24 0 4.010 4.000 4.010 3.940 4.010 3,397,065 13,571,896 3.9952 1.058 1.055 1.058 1.039 1.058 12,878,951 1.0538 1.78%
2012-02-23 0 3.940 3.940 3.950 3.940 3.990 1,721,000 6,815,590 3.9602 1.039 1.039 1.042 1.039 1.052 6,524,654 1.0446 -1.01%
2012-02-22 0 3.980 3.950 4.000 3.950 4.020 2,713,000 10,857,020 4.0019 1.050 1.042 1.055 1.042 1.060 10,285,524 1.0556 0.00%
2012-02-21 0 3.980 3.980 3.990 3.970 4.030 2,904,275 11,599,746 3.9940 1.050 1.050 1.052 1.047 1.063 11,010,686 1.0535 0.25%
2012-02-20 0 3.970 3.960 3.970 3.890 4.000 1,741,150 6,883,626 3.9535 1.047 1.045 1.047 1.026 1.055 6,601,047 1.0428 1.79%
2012-02-17 0 3.900 3.890 3.900 3.860 3.900 1,672,025 6,480,640 3.8759 1.029 1.026 1.029 1.018 1.029 6,338,980 1.0223 1.04%
2012-02-16 0 3.860 3.870 3.880 3.830 3.880 889,000 3,436,700 3.8658 1.018 1.021 1.023 1.010 1.023 3,370,376 1.0197 -0.52%
2012-02-15 0 3.880 3.870 3.880 3.830 3.880 1,010,035 3,900,253 3.8615 1.023 1.021 1.023 1.010 1.023 3,829,244 1.0185 0.78%
2012-02-14 0 3.850 3.840 3.850 3.800 3.860 1,024,025 3,922,383 3.8304 1.016 1.013 1.016 1.002 1.018 3,882,283 1.0103 0.79%
2012-02-13 0 3.820 3.820 3.840 3.800 3.850 989,000 3,780,960 3.8230 1.008 1.008 1.013 1.002 1.016 3,749,496 1.0084 -0.52%
2012-02-10 0 3.840 3.830 3.840 3.810 3.860 784,200 3,004,192 3.8309 1.013 1.010 1.013 1.005 1.018 2,973,059 1.0105 0.26%
2012-02-09 0 3.830 3.810 3.820 3.710 3.830 842,000 3,188,425 3.7867 1.010 1.005 1.008 0.979 1.010 3,192,190 0.9988 2.68%
2012-02-08 0 3.730 3.730 3.740 3.700 3.730 750,050 2,785,132 3.7133 0.984 0.984 0.986 0.976 0.984 2,843,589 0.9794 0.81%
2012-02-07 0 3.700 3.690 3.700 3.690 3.720 775,132 2,868,936 3.7012 0.976 0.973 0.976 0.973 0.981 2,938,680 0.9763 -0.54%
2012-02-06 0 3.720 3.700 3.720 3.690 3.720 932,937 3,456,562 3.7050 0.981 0.976 0.981 0.973 0.981 3,536,950 0.9773 0.54%
2012-02-03 0 3.700 3.690 3.700 3.650 3.700 683,136 2,512,840 3.6784 0.976 0.973 0.976 0.963 0.976 2,589,905 0.9702 0.27%
2012-02-02 0 3.690 3.670 3.690 3.620 3.690 532,000 1,950,280 3.6659 0.973 0.968 0.973 0.955 0.973 2,016,918 0.9670 1.93%
2012-02-01 0 3.620 3.620 3.640 3.600 3.660 534,125 1,938,053 3.6285 0.955 0.955 0.960 0.950 0.965 2,024,974 0.9571 -0.55%
2012-01-31 0 3.640 3.630 3.640 3.620 3.650 368,000 1,338,340 3.6368 0.960 0.957 0.960 0.955 0.963 1,395,161 0.9593 1.11%
2012-01-30 0 3.600 3.600 3.610 3.590 3.620 974,250 3,509,450 3.6022 0.950 0.950 0.952 0.947 0.955 3,693,576 0.9501 -1.10%
2012-01-27 0 3.640 3.620 3.640 3.560 3.650 436,000 1,573,500 3.6089 0.960 0.955 0.960 0.939 0.963 1,652,963 0.9519 1.11%
2012-01-26 0 3.600 3.600 3.610 3.540 3.620 698,025 2,516,789 3.6056 0.950 0.950 0.952 0.934 0.955 2,646,352 0.9510 0.84%
2012-01-20 0 3.570 3.570 3.580 3.520 3.580 612,085 2,174,705 3.5529 0.942 0.942 0.944 0.928 0.944 2,320,536 0.9372 0.28%
2012-01-19 0 3.560 3.550 3.560 3.510 3.570 1,184,000 4,202,140 3.5491 0.939 0.936 0.939 0.926 0.942 4,488,780 0.9361 1.42%
2012-01-18 0 3.510 3.510 3.520 3.510 3.560 406,025 1,431,369 3.5253 0.926 0.926 0.928 0.926 0.939 1,539,322 0.9299 -1.13%
2012-01-17 0 3.550 3.530 3.560 3.480 3.560 776,025 2,720,037 3.5051 0.936 0.931 0.939 0.918 0.939 2,942,065 0.9245 2.60%
2012-01-16 0 3.460 3.460 3.470 3.460 3.480 322,000 1,114,770 3.4620 0.913 0.913 0.915 0.913 0.918 1,220,766 0.9132 -0.29%
2012-01-13 0 3.470 3.470 3.480 3.460 3.490 460,000 1,597,550 3.4729 0.915 0.915 0.918 0.913 0.921 1,743,952 0.9161 0.29%
2012-01-12 0 3.460 3.460 3.470 3.450 3.490 626,000 2,170,820 3.4678 0.913 0.913 0.915 0.910 0.921 2,373,291 0.9147 0.29%
2012-01-11 0 3.450 3.450 3.460 3.410 3.480 565,100 1,945,281 3.4424 0.910 0.910 0.913 0.899 0.918 2,142,407 0.9080 0.00%
2012-01-10 0 3.450 3.450 3.460 3.420 3.470 623,025 2,151,284 3.4530 0.910 0.910 0.913 0.902 0.915 2,362,012 0.9108 1.17%
2012-01-09 0 3.410 3.400 3.410 3.360 3.410 425,025 1,438,048 3.3834 0.899 0.897 0.899 0.886 0.899 1,611,355 0.8924 0.89%
2012-01-06 0 3.380 3.380 3.390 3.380 3.430 811,000 2,758,625 3.4015 0.892 0.892 0.894 0.892 0.905 3,074,663 0.8972 -0.59%
2012-01-05 0 3.400 3.400 3.410 3.400 3.440 477,155 1,630,230 3.4166 0.897 0.897 0.899 0.897 0.907 1,808,990 0.9012 -0.29%
2012-01-04 0 3.410 3.410 3.420 3.410 3.490 698,025 2,395,234 3.4314 0.899 0.899 0.902 0.899 0.921 2,646,352 0.9051 -1.73%
2012-01-03 0 3.470 3.450 3.470 3.400 3.470 321,960 1,108,141 3.4419 0.915 0.910 0.915 0.897 0.915 1,220,615 0.9079 1.17%
2011-12-30 0 3.430 3.430 3.440 3.410 3.440 387,300 1,328,874 3.4311 0.905 0.905 0.907 0.899 0.907 1,468,332 0.9050 0.00%
2011-12-29 0 3.430 3.400 3.430 3.390 3.430 644,050 2,186,856 3.3955 0.905 0.897 0.905 0.894 0.905 2,441,722 0.8956 0.88%
2011-12-28 0 3.400 3.390 3.400 3.390 3.410 715,180 2,433,078 3.4020 0.897 0.894 0.897 0.894 0.899 2,711,390 0.8974 0.29%
2011-12-23 0 3.390 3.390 3.400 3.350 3.430 1,635,050 5,557,547 3.3990 0.894 0.894 0.897 0.884 0.905 6,198,801 0.8966 1.50%
2011-12-22 0 3.340 3.340 3.350 3.330 3.350 731,500 2,445,960 3.3438 0.881 0.881 0.884 0.878 0.884 2,773,262 0.8820 -0.60%
2011-12-21 0 3.360 3.360 3.370 3.350 3.380 328,000 1,103,500 3.3643 0.886 0.886 0.889 0.884 0.892 1,243,513 0.8874 -0.30%
2011-12-20 0 3.370 3.370 3.380 3.340 3.380 799,000 2,691,570 3.3687 0.889 0.889 0.892 0.881 0.892 3,029,168 0.8886 0.00%
2011-12-19 0 3.370 3.350 3.370 3.320 3.370 498,257 1,665,052 3.3418 0.889 0.884 0.889 0.876 0.889 1,888,992 0.8815 -0.59%
2011-12-16 0 3.390 3.380 3.390 3.360 3.400 1,240,125 4,204,623 3.3905 0.894 0.892 0.894 0.886 0.897 4,701,561 0.8943 -0.29%
2011-12-15 0 3.400 3.370 3.400 3.350 3.400 328,000 1,107,280 3.3759 0.897 0.889 0.897 0.884 0.897 1,243,513 0.8904 0.00%
2011-12-14 0 3.400 3.390 3.400 3.370 3.400 258,020 874,826 3.3905 0.897 0.894 0.897 0.889 0.897 978,205 0.8943 0.59%
2011-12-13 0 3.380 3.380 3.410 3.380 3.420 1,000,623 3,396,994 3.3949 0.892 0.892 0.899 0.892 0.902 3,793,561 0.8955 -1.17%
2011-12-12 0 3.420 3.410 3.420 3.400 3.460 648,125 2,220,200 3.4256 0.902 0.899 0.902 0.897 0.913 2,457,171 0.9036 -0.58%
2011-12-09 0 3.440 3.420 3.440 3.420 3.450 529,929 1,817,120 3.4290 0.907 0.902 0.907 0.902 0.910 2,009,066 0.9045 -0.29%
2011-12-08 0 3.450 3.450 3.460 3.440 3.490 645,692 2,229,500 3.4529 0.910 0.910 0.913 0.907 0.921 2,447,947 0.9108 -0.58%
2011-12-07 0 3.470 3.460 3.470 3.450 3.480 199,379 690,344 3.4625 0.915 0.913 0.915 0.910 0.918 755,886 0.9133 0.58%
2011-12-06 0 3.450 3.440 3.450 3.430 3.470 340,000 1,172,135 3.4475 0.910 0.907 0.910 0.905 0.915 1,289,008 0.9093 0.00%
2011-12-05 0 3.450 3.450 3.470 3.450 3.500 381,000 1,322,600 3.4714 0.910 0.910 0.915 0.910 0.923 1,444,447 0.9156 -0.86%
2011-12-02 0 3.480 3.460 3.480 3.440 3.500 392,000 1,358,020 3.4643 0.918 0.913 0.918 0.907 0.923 1,486,150 0.9138 0.87%
2011-12-01 0 3.450 3.450 3.480 3.450 3.540 767,000 2,668,060 3.4786 0.910 0.910 0.918 0.910 0.934 2,907,850 0.9175 1.47%
2011-11-30 0 3.400 3.400 3.420 3.400 3.500 455,000 1,556,670 3.4213 0.897 0.897 0.902 0.897 0.923 1,724,996 0.9024 -1.45%
2011-11-29 0 3.450 3.450 3.470 3.420 3.480 284,821 984,486 3.4565 0.910 0.910 0.915 0.902 0.918 1,079,813 0.9117 0.00%
2011-11-28 0 3.450 3.440 3.450 3.400 3.460 297,050 1,021,198 3.4378 0.910 0.907 0.910 0.897 0.913 1,126,176 0.9068 1.47%
2011-11-25 0 3.400 3.400 3.410 3.400 3.460 716,025 2,449,484 3.4209 0.897 0.897 0.899 0.897 0.913 2,714,594 0.9023 -1.16%
2011-11-24 0 3.440 3.440 3.450 3.400 3.450 262,000 901,530 3.4410 0.907 0.907 0.910 0.897 0.910 993,294 0.9076 0.29%
2011-11-23 0 3.430 3.430 3.440 3.420 3.480 965,000 3,321,790 3.4423 0.905 0.905 0.907 0.902 0.918 3,658,507 0.9080 -1.44%
2011-11-22 0 3.480 3.480 3.490 3.450 3.520 616,000 2,147,410 3.4861 0.918 0.918 0.921 0.910 0.928 2,335,379 0.9195 -0.85%
2011-11-21 0 3.510 3.510 3.520 3.500 3.540 368,000 1,292,815 3.5131 0.926 0.926 0.928 0.923 0.934 1,395,161 0.9266 0.29%
2011-11-18 0 3.500 3.490 3.510 3.490 3.540 918,038 3,225,591 3.5136 0.923 0.921 0.926 0.921 0.934 3,480,465 0.9268 -1.13%
2011-11-17 0 3.540 3.540 3.560 3.520 3.560 383,000 1,359,960 3.5508 0.934 0.934 0.939 0.928 0.939 1,452,029 0.9366 0.00%
2011-11-16 0 3.540 3.540 3.560 3.520 3.590 710,700 2,518,403 3.5436 0.934 0.934 0.939 0.928 0.947 2,694,405 0.9347 -1.12%
2011-11-15 0 3.580 3.580 3.590 3.540 3.600 383,250 1,365,738 3.5636 0.944 0.944 0.947 0.934 0.950 1,452,977 0.9400 0.56%
2011-11-14 0 3.560 3.560 3.580 3.560 3.580 500,000 1,787,140 3.5743 0.939 0.939 0.944 0.939 0.944 1,895,600 0.9428 0.56%
2011-11-11 0 3.540 3.540 3.560 3.530 3.580 615,030 2,185,285 3.5531 0.934 0.934 0.939 0.931 0.944 2,331,701 0.9372 0.28%
2011-11-10 0 3.530 3.530 3.540 3.510 3.580 610,000 2,164,860 3.5490 0.931 0.931 0.934 0.926 0.944 2,312,632 0.9361 -2.49%
2011-11-09 0 3.620 3.620 3.630 3.570 3.630 444,750 1,605,262 3.6094 0.955 0.955 0.957 0.942 0.957 1,686,136 0.9520 1.40%
2011-11-08 0 3.570 3.570 3.580 3.550 3.600 271,150 968,826 3.5730 0.942 0.942 0.944 0.936 0.950 1,027,984 0.9425 -0.56%
2011-11-07 0 3.590 3.570 3.600 3.570 3.600 281,394 1,010,005 3.5893 0.947 0.942 0.950 0.942 0.950 1,066,821 0.9467 0.28%
2011-11-04 0 3.580 3.570 3.580 3.570 3.610 470,025 1,685,588 3.5862 0.944 0.942 0.944 0.942 0.952 1,781,958 0.9459 0.85%
2011-11-03 0 3.550 3.550 3.570 3.540 3.580 244,642 870,330 3.5576 0.936 0.936 0.942 0.934 0.944 927,487 0.9384 -0.84%
2011-11-02 0 3.580 3.570 3.580 3.500 3.580 876,000 3,095,350 3.5335 0.944 0.942 0.944 0.923 0.944 3,321,091 0.9320 0.85%
2011-11-01 0 3.550 3.530 3.550 3.530 3.580 1,426,075 5,061,932 3.5496 0.936 0.931 0.936 0.931 0.944 5,406,535 0.9363 -1.11%
2011-10-31 0 3.590 3.570 3.600 3.510 3.630 1,692,025 6,011,386 3.5528 0.947 0.942 0.950 0.926 0.957 6,414,804 0.9371 0.84%
2011-10-28 0 3.560 3.560 3.570 3.540 3.700 2,802,035 10,083,439 3.5986 0.939 0.939 0.942 0.934 0.976 10,623,073 0.9492 0.28%
2011-10-27 0 3.550 3.550 3.570 3.490 3.590 1,843,025 6,505,366 3.5297 0.936 0.936 0.942 0.921 0.947 6,987,275 0.9310 2.01%
2011-10-26 0 3.480 3.470 3.480 3.410 3.510 531,000 1,843,670 3.4721 0.918 0.915 0.918 0.899 0.926 2,013,127 0.9158 -0.29%
2011-10-25 0 3.490 3.480 3.490 3.430 3.500 574,000 1,997,360 3.4797 0.921 0.918 0.921 0.905 0.923 2,176,148 0.9178 0.00%
2011-10-24 0 3.490 3.480 3.490 3.440 3.500 2,267,000 7,872,350 3.4726 0.921 0.918 0.921 0.907 0.923 8,594,649 0.9160 2.05%
2011-10-21 0 3.420 3.410 3.430 3.400 3.430 690,400 2,359,862 3.4181 0.902 0.899 0.905 0.897 0.905 2,617,444 0.9016 -0.29%
2011-10-20 0 3.430 3.420 3.430 3.400 3.470 630,379 2,159,344 3.4255 0.905 0.902 0.905 0.897 0.915 2,389,892 0.9035 -1.44%
2011-10-19 0 3.480 3.480 3.490 3.480 3.540 907,000 3,182,990 3.5094 0.918 0.918 0.921 0.918 0.934 3,438,618 0.9257 0.29%
2011-10-18 0 3.470 3.470 3.480 3.420 3.610 1,146,201 3,977,819 3.4704 0.915 0.915 0.918 0.902 0.952 4,345,476 0.9154 -4.67%
2011-10-17 0 3.640 3.630 3.650 3.630 3.700 705,000 2,569,950 3.6453 0.960 0.957 0.963 0.957 0.976 2,672,796 0.9615 1.96%
2011-10-14 0 3.570 3.550 3.560 3.560 3.630 400,200 1,432,004 3.5782 0.942 0.936 0.939 0.939 0.957 1,517,238 0.9438 -1.65%
2011-10-13 0 3.630 3.610 3.630 3.550 3.630 1,471,125 5,299,053 3.6020 0.957 0.952 0.957 0.936 0.957 5,577,328 0.9501 3.13%
2011-10-12 0 3.520 3.510 3.530 3.410 3.560 1,523,000 5,342,290 3.5077 0.928 0.926 0.931 0.899 0.939 5,773,997 0.9252 2.62%
2011-10-11 0 3.430 3.420 3.430 3.370 3.480 1,422,984 4,888,716 3.4355 0.905 0.902 0.905 0.889 0.918 5,394,816 0.9062 2.08%
2011-10-10 0 3.360 3.350 3.360 3.340 3.380 449,000 1,509,760 3.3625 0.886 0.884 0.886 0.881 0.892 1,702,249 0.8869 -0.59%
2011-10-07 0 3.380 3.360 3.380 3.280 3.380 3,314,000 11,114,630 3.3538 0.892 0.886 0.892 0.865 0.892 12,564,035 0.8846 4.32%
2011-10-06 0 3.240 3.230 3.240 3.170 3.280 1,983,030 6,437,746 3.2464 0.855 0.852 0.855 0.836 0.865 7,518,062 0.8563 2.86%
2011-10-04 0 3.150 3.130 3.150 3.100 3.200 4,090,000 12,865,250 3.1455 0.831 0.826 0.831 0.818 0.844 15,506,005 0.8297 -1.56%
2011-10-03 0 3.200 3.180 3.200 3.150 3.370 5,109,250 16,399,520 3.2098 0.844 0.839 0.844 0.831 0.889 19,370,185 0.8466 -5.04%
2011-09-30 0 3.370 3.360 3.410 3.350 3.540 3,194,050 10,933,124 3.4230 0.889 0.886 0.899 0.884 0.934 12,109,280 0.9029 -2.88%
2011-09-28 0 3.470 3.460 3.480 3.420 3.490 1,037,000 3,585,200 3.4573 0.915 0.913 0.918 0.902 0.921 3,931,474 0.9119 0.00%
2011-09-27 0 3.470 3.450 3.470 3.400 3.500 1,832,120 6,313,628 3.4461 0.915 0.910 0.915 0.897 0.923 6,945,932 0.9090 2.97%
2011-09-26 0 3.370 3.350 3.370 3.310 3.520 2,076,125 6,990,958 3.3673 0.889 0.884 0.889 0.873 0.928 7,871,004 0.8882 -3.99%
2011-09-23 0 3.510 3.500 3.510 3.300 3.650 4,692,065 16,184,761 3.4494 0.926 0.923 0.926 0.870 0.963 17,788,554 0.9098 -4.62%
2011-09-22 0 3.680 3.670 3.680 3.660 3.750 2,231,451 8,236,097 3.6909 0.971 0.968 0.971 0.965 0.989 8,459,876 0.9735 -2.90%
2011-09-21 0 3.790 3.770 3.790 3.730 3.880 1,666,585 6,302,955 3.7820 1.000 0.994 1.000 0.984 1.023 6,318,356 0.9976 1.34%
2011-09-20 0 3.740 3.730 3.740 3.720 3.940 3,792,300 14,344,018 3.7824 0.986 0.984 0.986 0.981 1.039 14,377,365 0.9977 -4.10%
2011-09-19 0 3.900 3.890 3.900 3.880 4.000 2,363,562 9,245,391 3.9116 1.029 1.026 1.029 1.023 1.055 8,960,735 1.0318 -2.01%
2011-09-16 0 3.980 3.980 4.000 3.980 4.030 1,439,950 5,756,411 3.9976 1.050 1.050 1.055 1.050 1.063 5,459,138 1.0545 0.10%
2011-09-15 0 4.110 4.100 4.110 4.100 4.140 1,359,025 5,590,831 4.1139 1.049 1.046 1.049 1.046 1.056 5,325,846 1.0498 0.00%
2011-09-14 0 4.110 4.100 4.110 4.000 4.150 3,203,620 13,127,618 4.0977 1.049 1.046 1.049 1.021 1.059 12,554,579 1.0456 -0.72%
2011-09-12 0 4.140 4.140 4.150 4.120 4.180 957,500 3,963,985 4.1399 1.056 1.056 1.059 1.051 1.067 3,752,321 1.0564 -1.43%
2011-09-09 0 4.200 4.190 4.200 4.170 4.220 1,011,175 4,239,974 4.1931 1.072 1.069 1.072 1.064 1.077 3,962,666 1.0700 0.72%
2011-09-08 0 4.170 4.150 4.170 4.150 4.180 324,000 1,348,410 4.1618 1.064 1.059 1.064 1.059 1.067 1,269,715 1.0620 0.00%
2011-09-07 0 4.170 4.140 4.170 4.110 4.170 1,025,000 4,249,840 4.1462 1.064 1.056 1.064 1.049 1.064 4,016,844 1.0580 0.97%
2011-09-06 0 4.130 4.100 4.120 4.100 4.130 1,046,000 4,296,870 4.1079 1.054 1.046 1.051 1.046 1.054 4,099,141 1.0482 0.24%
2011-09-05 0 4.120 4.120 4.130 4.100 4.180 875,736 3,612,491 4.1251 1.051 1.051 1.054 1.046 1.067 3,431,898 1.0526 -1.44%
2011-09-02 0 4.180 4.170 4.180 4.150 4.180 1,447,782 6,034,862 4.1683 1.067 1.064 1.067 1.059 1.067 5,673,673 1.0637 0.48%
2011-09-01 0 4.160 4.150 4.160 4.140 4.190 1,631,400 6,784,278 4.1586 1.062 1.059 1.062 1.056 1.069 6,393,249 1.0612 -0.48%
2011-08-31 0 4.180 4.170 4.180 4.140 4.180 1,957,035 8,147,013 4.1629 1.067 1.064 1.067 1.056 1.067 7,669,371 1.0623 1.21%
2011-08-30 0 4.130 4.130 4.140 4.110 4.140 2,438,065 10,058,762 4.1257 1.054 1.054 1.056 1.049 1.056 9,554,466 1.0528 0.98%
2011-08-29 0 4.090 4.090 4.100 4.080 4.100 950,931 3,889,339 4.0900 1.044 1.044 1.046 1.041 1.046 3,726,577 1.0437 0.49%
2011-08-26 0 4.070 4.070 4.080 4.070 4.120 695,775 2,851,356 4.0981 1.039 1.039 1.041 1.039 1.051 2,726,654 1.0457 -1.21%
2011-08-25 0 4.120 4.120 4.130 4.090 4.140 1,928,775 7,955,320 4.1245 1.051 1.051 1.054 1.044 1.056 7,558,623 1.0525 1.48%
2011-08-24 0 4.060 4.050 4.060 4.050 4.090 677,000 2,755,550 4.0702 1.036 1.033 1.036 1.033 1.044 2,653,077 1.0386 -0.25%
2011-08-23 0 4.070 4.060 4.070 4.010 4.070 1,106,000 4,483,420 4.0537 1.039 1.036 1.039 1.023 1.039 4,334,273 1.0344 0.74%
2011-08-22 0 4.040 4.040 4.050 3.980 4.120 2,616,000 10,518,770 4.0209 1.031 1.031 1.033 1.016 1.051 10,251,771 1.0260 -1.22%
2011-08-19 0 4.090 4.080 4.090 4.090 4.130 1,309,125 5,370,257 4.1022 1.044 1.041 1.044 1.044 1.054 5,130,294 1.0468 -1.92%
2011-08-18 0 4.170 4.160 4.170 4.130 4.190 1,078,025 4,493,057 4.1679 1.064 1.062 1.064 1.054 1.069 4,224,643 1.0635 0.48%
2011-08-17 0 4.150 4.130 4.150 4.110 4.150 1,620,000 6,699,770 4.1357 1.059 1.054 1.059 1.049 1.059 6,348,574 1.0553 -0.24%
2011-08-16 0 4.160 4.140 4.150 4.130 4.170 1,689,000 7,009,680 4.1502 1.062 1.056 1.059 1.054 1.064 6,618,976 1.0590 0.00%
2011-08-15 0 4.160 4.150 4.160 4.090 4.160 1,464,651 6,040,744 4.1244 1.062 1.059 1.062 1.044 1.062 5,739,781 1.0524 1.71%
2011-08-12 0 4.090 4.070 4.090 4.070 4.130 1,103,650 4,522,741 4.0980 1.044 1.039 1.044 1.039 1.054 4,325,064 1.0457 -0.24%
2011-08-11 0 4.100 4.090 4.100 4.000 4.100 2,572,150 10,422,299 4.0520 1.046 1.044 1.046 1.021 1.046 10,079,928 1.0340 0.24%
2011-08-10 0 4.090 4.080 4.120 4.050 4.130 2,862,000 11,734,450 4.1001 1.044 1.041 1.051 1.033 1.054 11,215,813 1.0462 0.99%
2011-08-09 0 4.050 4.050 4.070 3.920 4.100 5,681,400 22,704,400 3.9963 1.033 1.033 1.039 1.000 1.046 22,264,683 1.0197 -1.70%
2011-08-08 0 4.120 4.100 4.130 3.930 4.130 5,101,175 20,439,885 4.0069 1.051 1.046 1.054 1.003 1.054 19,990,855 1.0225 0.24%
2011-08-05 0 4.110 4.110 4.120 4.100 4.160 2,895,000 11,945,580 4.1263 1.049 1.049 1.051 1.046 1.062 11,345,136 1.0529 -3.07%
2011-08-04 0 4.240 4.220 4.240 4.210 4.260 890,025 3,773,985 4.2403 1.082 1.077 1.082 1.074 1.087 3,487,895 1.0820 0.00%
2011-08-03 0 4.240 4.230 4.240 4.200 4.260 1,277,000 5,397,910 4.2270 1.082 1.079 1.082 1.072 1.087 5,004,400 1.0786 -0.47%
2011-08-02 0 4.260 4.240 4.260 4.240 4.290 1,044,000 4,451,490 4.2639 1.087 1.082 1.087 1.082 1.095 4,091,303 1.0880 -0.47%
2011-08-01 0 4.280 4.270 4.280 4.250 4.290 846,150 3,615,336 4.2727 1.092 1.090 1.092 1.084 1.095 3,315,954 1.0903 0.47%
2011-07-29 0 4.260 4.250 4.260 4.240 4.270 910,475 3,871,028 4.2517 1.087 1.084 1.087 1.082 1.090 3,568,036 1.0849 -0.23%
2011-07-28 0 4.270 4.260 4.270 4.240 4.360 1,842,125 7,869,465 4.2719 1.090 1.087 1.090 1.082 1.113 7,219,053 1.0901 0.00%
2011-07-27 0 4.270 4.260 4.270 4.180 4.290 3,709,460 15,809,042 4.2618 1.090 1.087 1.090 1.067 1.095 14,536,901 1.0875 2.89%
2011-07-26 0 4.150 4.150 4.160 4.140 4.160 664,573 2,760,708 4.1541 1.059 1.059 1.062 1.056 1.062 2,604,377 1.0600 0.00%
2011-07-25 0 4.150 4.140 4.150 4.110 4.160 1,063,600 4,408,172 4.1446 1.059 1.056 1.059 1.049 1.062 4,168,113 1.0576 0.73%
2011-07-22 0 4.120 4.110 4.120 4.090 4.140 1,545,000 6,356,780 4.1144 1.051 1.049 1.051 1.044 1.056 6,054,658 1.0499 0.98%
2011-07-21 0 4.080 4.070 4.080 4.030 4.080 775,000 3,137,200 4.0480 1.041 1.039 1.041 1.028 1.041 3,037,126 1.0330 1.24%
2011-07-20 0 4.030 4.010 4.030 4.000 4.040 524,396 2,104,791 4.0137 1.028 1.023 1.028 1.021 1.031 2,055,041 1.0242 0.75%
2011-07-19 0 4.000 4.000 4.020 4.000 4.040 674,000 2,705,030 4.0134 1.021 1.021 1.026 1.021 1.031 2,641,320 1.0241 -0.74%
2011-07-18 0 4.030 4.020 4.030 4.000 4.040 188,000 756,420 4.0235 1.028 1.026 1.028 1.021 1.031 736,748 1.0267 0.50%
2011-07-15 0 4.010 4.000 4.020 3.990 4.030 1,196,600 4,791,700 4.0044 1.023 1.021 1.026 1.018 1.028 4,689,323 1.0218 -0.25%
2011-07-14 0 4.020 4.010 4.020 4.000 4.030 406,850 1,632,916 4.0136 1.026 1.023 1.026 1.021 1.028 1,594,393 1.0242 -0.25%
2011-07-13 0 4.030 4.020 4.040 4.000 4.030 510,000 2,049,540 4.0187 1.028 1.026 1.031 1.021 1.028 1,998,625 1.0255 0.75%
2011-07-12 0 4.000 3.990 4.000 3.990 4.070 1,198,325 4,795,708 4.0020 1.021 1.018 1.021 1.018 1.039 4,696,083 1.0212 -1.23%
2011-07-11 0 4.050 4.040 4.050 4.030 4.080 586,040 2,374,970 4.0526 1.033 1.031 1.033 1.028 1.041 2,296,616 1.0341 0.25%
2011-07-08 0 4.040 4.030 4.040 4.030 4.050 416,275 1,682,254 4.0412 1.031 1.028 1.031 1.028 1.033 1,631,329 1.0312 -0.25%
2011-07-07 0 4.050 4.040 4.050 4.020 4.050 400,000 1,615,460 4.0387 1.033 1.031 1.033 1.026 1.033 1,567,549 1.0306 0.25%
2011-07-06 0 4.040 4.030 4.040 4.020 4.050 380,736 1,536,457 4.0355 1.031 1.028 1.031 1.026 1.033 1,492,056 1.0298 -0.25%
2011-07-05 0 4.050 4.040 4.050 4.040 4.070 967,500 3,919,920 4.0516 1.033 1.031 1.033 1.031 1.039 3,791,509 1.0339 -0.25%
2011-07-04 0 4.060 4.060 4.070 4.030 4.070 954,650 3,868,108 4.0519 1.036 1.036 1.039 1.028 1.039 3,741,152 1.0339 1.00%
2011-06-30 0 4.020 4.010 4.020 3.980 4.030 591,000 2,369,090 4.0086 1.026 1.023 1.026 1.016 1.028 2,316,054 1.0229 1.01%
2011-06-29 0 3.980 3.980 4.000 3.970 4.000 423,400 1,689,116 3.9894 1.016 1.016 1.021 1.013 1.021 1,659,251 1.0180 -0.25%
2011-06-28 0 3.990 3.960 3.990 3.950 3.990 589,025 2,339,257 3.9714 1.018 1.010 1.018 1.008 1.018 2,308,314 1.0134 1.01%
2011-06-27 0 3.950 3.950 3.970 3.910 3.970 603,000 2,371,340 3.9326 1.008 1.008 1.013 0.998 1.013 2,363,080 1.0035 0.00%
2011-06-24 0 3.950 3.950 3.960 3.930 3.960 1,043,000 4,113,730 3.9441 1.008 1.008 1.010 1.003 1.010 4,087,384 1.0064 0.51%
2011-06-23 0 3.930 3.920 3.930 3.920 3.950 1,043,125 4,103,955 3.9343 1.003 1.000 1.003 1.000 1.008 4,087,874 1.0039 -0.76%
2011-06-22 0 3.960 3.950 3.970 3.950 3.980 748,055 2,960,705 3.9579 1.010 1.008 1.013 1.008 1.016 2,931,532 1.0100 0.25%
2011-06-21 0 3.950 3.950 3.960 3.940 3.990 1,617,000 6,388,760 3.9510 1.008 1.008 1.010 1.005 1.018 6,336,817 1.0082 0.25%
2011-06-20 0 3.940 3.930 3.940 3.930 3.990 1,946,015 7,696,968 3.9552 1.005 1.003 1.005 1.003 1.018 7,626,185 1.0093 -0.51%
2011-06-17 0 3.960 3.960 3.990 3.960 4.010 1,714,028 6,826,121 3.9825 1.010 1.010 1.018 1.010 1.023 6,717,057 1.0162 -1.00%
2011-06-16 0 4.000 3.990 4.000 3.980 4.010 1,440,000 5,743,180 3.9883 1.021 1.018 1.021 1.016 1.023 5,643,177 1.0177 -0.25%
2011-06-15 0 4.010 4.000 4.010 4.000 4.020 639,000 2,558,010 4.0031 1.023 1.021 1.023 1.021 1.026 2,504,160 1.0215 0.25%
2011-06-14 0 4.000 3.990 4.000 3.990 4.010 799,285 3,197,922 4.0010 1.021 1.018 1.021 1.018 1.023 3,132,296 1.0210 -0.25%
2011-06-13 0 4.010 4.000 4.010 3.990 4.010 1,223,325 4,888,723 3.9963 1.023 1.021 1.023 1.018 1.023 4,794,055 1.0197 0.00%
2011-06-10 0 4.010 3.990 4.030 4.000 4.060 2,628,225 10,541,702 4.0110 1.023 1.018 1.028 1.021 1.036 10,299,679 1.0235 -0.50%
2011-06-09 0 4.030 4.030 4.040 4.020 4.060 1,799,373 7,283,264 4.0477 1.028 1.028 1.031 1.026 1.036 7,051,514 1.0329 0.00%
2011-06-08 0 4.030 4.030 4.050 4.010 4.060 1,035,150 4,185,380 4.0433 1.028 1.028 1.033 1.023 1.036 4,056,621 1.0317 -0.74%
2011-06-07 0 4.060 4.050 4.070 4.010 4.090 882,075 3,562,197 4.0384 1.036 1.033 1.039 1.023 1.044 3,456,740 1.0305 0.74%
2011-06-03 0 4.030 4.020 4.030 4.010 4.030 1,171,469 4,709,760 4.0204 1.028 1.026 1.028 1.023 1.028 4,590,838 1.0259 0.25%
2011-06-02 0 4.020 4.020 4.040 4.000 4.040 894,225 3,585,976 4.0101 1.026 1.026 1.031 1.021 1.031 3,504,354 1.0233 0.00%
2011-06-01 0 4.020 4.010 4.020 4.000 4.030 795,013 3,188,869 4.0111 1.026 1.023 1.026 1.021 1.028 3,115,555 1.0235 0.00%
2011-05-31 0 4.020 4.000 4.030 4.000 4.040 2,111,200 8,469,125 4.0115 1.026 1.021 1.028 1.021 1.031 8,273,524 1.0236 0.50%
2011-05-30 0 4.000 3.990 4.000 3.990 4.020 1,106,000 4,423,930 3.9999 1.021 1.018 1.021 1.018 1.026 4,334,273 1.0207 0.00%
2011-05-27 0 4.000 3.990 4.000 3.960 4.000 1,941,625 7,730,212 3.9813 1.021 1.018 1.021 1.010 1.021 7,608,981 1.0159 0.25%
2011-05-26 0 3.990 3.980 3.990 3.980 4.020 1,850,070 7,389,245 3.9940 1.018 1.016 1.018 1.016 1.026 7,250,189 1.0192 -0.25%
2011-05-25 0 4.000 4.000 4.010 3.990 4.030 1,860,428 7,450,017 4.0045 1.021 1.021 1.023 1.018 1.028 7,290,780 1.0218 -0.25%
2011-05-24 0 4.010 4.010 4.020 4.010 4.030 1,865,075 7,487,187 4.0144 1.023 1.023 1.026 1.023 1.028 7,308,991 1.0244 -0.50%
2011-05-23 0 4.030 4.030 4.040 4.030 4.050 737,025 2,974,399 4.0357 1.028 1.028 1.031 1.028 1.033 2,888,307 1.0298 -0.49%
2011-05-20 0 4.050 4.040 4.050 4.030 4.050 651,245 2,630,876 4.0398 1.033 1.031 1.033 1.028 1.033 2,552,146 1.0308 0.00%
2011-05-19 0 4.050 4.050 4.060 4.040 4.080 807,900 3,272,260 4.0503 1.033 1.033 1.036 1.031 1.041 3,166,057 1.0335 -0.49%
2011-05-18 0 4.070 4.060 4.070 4.040 4.070 368,000 1,492,020 4.0544 1.039 1.036 1.039 1.031 1.039 1,442,145 1.0346 0.49%
2011-05-17 0 4.050 4.040 4.050 4.040 4.080 323,000 1,306,310 4.0443 1.033 1.031 1.033 1.031 1.041 1,265,796 1.0320 -0.49%
2011-05-16 0 4.070 4.060 4.070 4.020 4.070 1,106,667 4,493,704 4.0606 1.039 1.036 1.039 1.026 1.039 4,336,887 1.0362 0.99%
2011-05-13 0 4.030 4.030 4.040 4.030 4.050 1,265,200 5,105,651 4.0354 1.028 1.028 1.031 1.028 1.033 4,958,158 1.0297 -0.49%
2011-05-12 0 4.050 4.030 4.040 4.030 4.060 789,000 3,189,710 4.0427 1.033 1.028 1.031 1.028 1.036 3,091,990 1.0316 -0.25%
2011-05-11 0 4.060 4.050 4.060 4.050 4.080 840,472 3,412,620 4.0604 1.036 1.033 1.036 1.033 1.041 3,293,703 1.0361 -0.49%
2011-05-09 0 4.080 4.070 4.080 4.060 4.080 487,125 1,980,230 4.0651 1.041 1.039 1.041 1.036 1.041 1,908,981 1.0373 0.49%
2011-05-06 0 4.060 4.060 4.090 4.050 4.080 750,490 3,051,420 4.0659 1.036 1.036 1.044 1.033 1.041 2,941,075 1.0375 -0.49%
2011-05-05 0 4.080 4.070 4.090 4.050 4.090 601,125 2,450,412 4.0764 1.041 1.039 1.044 1.033 1.044 2,355,732 1.0402 0.49%
2011-05-04 0 4.060 4.060 4.070 4.060 4.110 790,010 3,220,819 4.0769 1.036 1.036 1.039 1.036 1.049 3,095,949 1.0403 -0.98%
2011-05-03 0 4.100 4.100 4.110 4.100 4.150 713,075 2,929,603 4.1084 1.046 1.046 1.049 1.046 1.059 2,794,450 1.0484 -0.49%
2011-04-29 0 4.120 4.110 4.120 4.100 4.150 1,414,483 5,825,580 4.1185 1.051 1.049 1.051 1.046 1.059 5,543,179 1.0509 -0.48%
2011-04-28 0 4.140 4.120 4.140 4.120 4.150 1,256,000 5,196,120 4.1370 1.056 1.051 1.056 1.051 1.059 4,922,104 1.0557 0.40%
2011-04-27 0 4.240 4.230 4.250 4.220 4.250 2,508,700 10,629,859 4.2372 1.052 1.050 1.055 1.047 1.055 10,109,036 1.0515 0.24%
2011-04-26 0 4.230 4.230 4.240 4.210 4.240 1,630,050 6,891,748 4.2279 1.050 1.050 1.052 1.045 1.052 6,568,435 1.0492 0.00%
2011-04-21 0 4.230 4.220 4.230 4.210 4.240 1,610,732 6,803,877 4.2241 1.050 1.047 1.050 1.045 1.052 6,490,592 1.0483 0.24%
2011-04-20 0 4.220 4.210 4.220 4.200 4.220 1,725,000 7,258,360 4.2077 1.047 1.045 1.047 1.042 1.047 6,951,045 1.0442 0.00%
2011-04-19 0 4.220 4.200 4.220 4.180 4.220 884,000 3,715,600 4.2032 1.047 1.042 1.047 1.037 1.047 3,562,159 1.0431 0.24%
2011-04-18 0 4.210 4.210 4.220 4.200 4.230 1,085,250 4,573,009 4.2138 1.045 1.045 1.047 1.042 1.050 4,373,114 1.0457 -0.47%
2011-04-15 0 4.230 4.220 4.230 4.180 4.230 805,040 3,400,066 4.2235 1.050 1.047 1.050 1.037 1.050 3,243,982 1.0481 0.71%
2011-04-14 0 4.200 4.200 4.210 4.200 4.230 1,441,000 6,070,620 4.2128 1.042 1.042 1.045 1.042 1.050 5,806,641 1.0455 -0.47%
2011-04-13 0 4.220 4.200 4.220 4.200 4.240 2,133,025 8,988,154 4.2138 1.047 1.042 1.047 1.042 1.052 8,595,219 1.0457 -0.24%
2011-04-12 0 4.230 4.220 4.230 4.200 4.240 1,248,260 5,262,438 4.2158 1.050 1.047 1.050 1.042 1.052 5,029,978 1.0462 0.00%
2011-04-11 0 4.230 4.230 4.240 4.170 4.260 3,159,300 13,372,084 4.2326 1.050 1.050 1.052 1.035 1.057 12,730,688 1.0504 1.20%
2011-04-08 0 4.180 4.160 4.180 4.130 4.180 1,569,195 6,526,298 4.1590 1.037 1.032 1.037 1.025 1.037 6,323,215 1.0321 0.72%
2011-04-07 0 4.150 4.140 4.160 4.130 4.190 1,442,230 6,003,304 4.1625 1.030 1.027 1.032 1.025 1.040 5,811,597 1.0330 -0.48%
2011-04-06 0 4.170 4.170 4.190 4.150 4.190 1,618,629 6,753,543 4.1724 1.035 1.035 1.040 1.030 1.040 6,522,413 1.0354 0.48%
2011-04-04 0 4.150 4.140 4.150 4.110 4.160 1,152,225 4,772,770 4.1422 1.030 1.027 1.030 1.020 1.032 4,642,996 1.0280 1.22%
2011-04-01 0 4.100 4.080 4.100 4.070 4.100 684,850 2,798,717 4.0866 1.017 1.013 1.017 1.010 1.017 2,759,666 1.0142 0.99%
2011-03-31 0 4.060 4.070 4.080 4.050 4.080 2,174,725 8,834,026 4.0621 1.008 1.010 1.013 1.005 1.013 8,763,253 1.0081 0.00%
2011-03-30 0 4.060 4.060 4.070 4.060 4.080 2,119,700 8,628,102 4.0704 1.008 1.008 1.010 1.008 1.013 8,541,525 1.0101 0.00%
2011-03-29 0 4.060 4.060 4.080 4.060 4.090 969,025 3,945,389 4.0715 1.008 1.008 1.013 1.008 1.015 3,904,775 1.0104 -0.49%
2011-03-28 0 4.080 4.080 4.090 4.060 4.120 730,075 2,984,595 4.0881 1.013 1.013 1.015 1.008 1.022 2,941,904 1.0145 0.00%
2011-03-25 0 4.080 4.080 4.090 4.080 4.140 1,075,025 4,421,195 4.1126 1.013 1.013 1.015 1.013 1.027 4,331,911 1.0206 -0.73%
2011-03-24 0 4.110 4.110 4.120 4.110 4.130 989,225 4,077,606 4.1220 1.020 1.020 1.022 1.020 1.025 3,986,172 1.0229 0.00%
2011-03-23 0 4.110 4.090 4.120 4.060 4.120 559,165 2,291,047 4.0973 1.020 1.015 1.022 1.008 1.022 2,253,206 1.0168 0.24%
2011-03-22 0 4.100 4.090 4.100 4.060 4.110 877,000 3,587,635 4.0908 1.017 1.015 1.017 1.008 1.020 3,533,952 1.0152 0.99%
2011-03-21 0 4.060 4.060 4.070 4.020 4.090 1,168,050 4,733,667 4.0526 1.008 1.008 1.010 0.998 1.015 4,706,764 1.0057 1.00%
2011-03-18 0 4.020 4.020 4.030 4.000 4.040 1,305,500 5,248,953 4.0206 0.998 0.998 1.000 0.993 1.003 5,260,631 0.9978 0.50%
2011-03-17 0 4.000 4.000 4.010 3.990 4.050 5,646,000 22,625,917 4.0074 0.993 0.993 0.995 0.990 1.005 22,751,073 0.9945 -1.48%
2011-03-16 0 4.060 4.060 4.070 4.040 4.080 1,987,000 8,051,842 4.0523 1.008 1.008 1.010 1.003 1.013 8,006,798 1.0056 -0.49%
2011-03-15 0 4.080 4.080 4.090 4.000 4.090 4,795,202 19,277,218 4.0201 1.013 1.013 1.015 0.993 1.015 19,322,704 0.9976 0.49%
2011-03-14 0 4.060 4.060 4.070 3.990 4.100 8,321,600 33,602,383 4.0380 1.008 1.008 1.010 0.990 1.017 33,532,647 1.0021 -1.69%
2011-03-11 0 4.130 4.130 4.140 4.090 4.240 13,469,150 55,809,101 4.1435 1.025 1.025 1.027 1.015 1.052 54,275,170 1.0283 -4.40%
2011-03-10 0 4.320 4.320 4.330 4.310 4.350 423,275 1,835,566 4.3366 1.072 1.072 1.075 1.070 1.080 1,705,625 1.0762 -0.69%
2011-03-09 0 4.350 4.330 4.350 4.310 4.350 755,405 3,269,361 4.3280 1.080 1.075 1.080 1.070 1.080 3,043,973 1.0740 0.69%
2011-03-08 0 4.320 4.310 4.340 4.310 4.350 896,092 3,876,874 4.3264 1.072 1.070 1.077 1.070 1.080 3,610,885 1.0737 0.47%
2011-03-07 0 4.300 4.300 4.310 4.280 4.310 1,791,300 7,698,302 4.2976 1.067 1.067 1.070 1.062 1.070 7,218,207 1.0665 0.47%
2011-03-04 0 4.280 4.280 4.290 4.270 4.290 862,015 3,693,023 4.2842 1.062 1.062 1.065 1.060 1.065 3,473,568 1.0632 0.47%
2011-03-03 0 4.260 4.250 4.270 4.240 4.270 1,207,675 5,135,809 4.2526 1.057 1.055 1.060 1.052 1.060 4,866,437 1.0554 0.24%
2011-03-02 0 4.250 4.240 4.260 4.200 4.270 1,088,280 4,616,548 4.2421 1.055 1.052 1.057 1.042 1.060 4,385,324 1.0527 1.19%
2011-03-01 0 4.200 4.200 4.210 4.180 4.220 1,283,000 5,387,220 4.1989 1.042 1.042 1.045 1.037 1.047 5,169,966 1.0420 0.96%
2011-02-28 0 4.160 4.150 4.160 4.150 4.190 860,000 3,585,960 4.1697 1.032 1.030 1.032 1.030 1.040 3,465,449 1.0348 0.24%
2011-02-25 0 4.150 4.140 4.150 4.070 4.180 1,415,000 5,823,990 4.1159 1.030 1.027 1.030 1.010 1.037 5,701,872 1.0214 1.97%
2011-02-24 0 4.070 4.070 4.080 4.040 4.200 3,341,000 13,770,040 4.1215 1.010 1.010 1.013 1.003 1.042 13,462,865 1.0228 -3.10%
2011-02-23 0 4.200 4.190 4.200 4.150 4.220 896,075 3,757,176 4.1929 1.042 1.040 1.042 1.030 1.047 3,610,816 1.0405 0.24%
2011-02-22 0 4.190 4.190 4.200 4.140 4.200 2,269,050 9,468,052 4.1727 1.040 1.040 1.042 1.027 1.042 9,143,344 1.0355 -0.24%
2011-02-21 0 4.200 4.190 4.200 4.190 4.280 3,041,950 12,844,100 4.2223 1.042 1.040 1.042 1.040 1.062 12,257,815 1.0478 -1.64%
2011-02-18 0 4.270 4.260 4.300 4.250 4.360 2,834,770 12,157,259 4.2886 1.060 1.057 1.067 1.055 1.082 11,422,965 1.0643 -1.16%
2011-02-17 0 4.320 4.310 4.320 4.310 4.360 755,110 3,270,729 4.3315 1.072 1.070 1.072 1.070 1.082 3,042,785 1.0749 -0.23%
2011-02-16 0 4.330 4.310 4.330 4.300 4.330 606,150 2,617,541 4.3183 1.075 1.070 1.075 1.067 1.075 2,442,537 1.0716 0.46%
2011-02-15 0 4.310 4.310 4.320 4.300 4.350 873,925 3,786,068 4.3323 1.070 1.070 1.072 1.067 1.080 3,521,561 1.0751 -0.46%
2011-02-14 0 4.330 4.330 4.340 4.300 4.360 543,100 2,349,018 4.3252 1.075 1.075 1.077 1.067 1.082 2,188,471 1.0734 0.93%
2011-02-11 0 4.290 4.280 4.290 4.250 4.310 2,038,000 8,705,970 4.2718 1.065 1.062 1.065 1.055 1.070 8,212,307 1.0601 -0.46%
2011-02-10 0 4.310 4.310 4.320 4.280 4.370 2,756,050 11,912,863 4.3224 1.070 1.070 1.072 1.062 1.084 11,105,755 1.0727 -1.37%
2011-02-09 0 4.370 4.370 4.380 4.370 4.390 984,050 4,314,246 4.3842 1.084 1.084 1.087 1.084 1.089 3,965,319 1.0880 -0.46%
2011-02-08 0 4.390 4.370 4.390 4.370 4.390 1,586,400 6,956,469 4.3851 1.089 1.084 1.089 1.084 1.089 6,392,544 1.0882 0.46%
2011-02-07 0 4.370 4.370 4.390 4.360 4.400 701,025 3,069,127 4.3781 1.084 1.084 1.089 1.082 1.092 2,824,844 1.0865 0.23%
2011-02-02 0 4.360 4.360 4.370 4.350 4.380 353,075 1,539,713 4.3609 1.082 1.082 1.084 1.080 1.087 1,422,748 1.0822 0.46%
2011-02-01 0 4.340 4.330 4.340 4.320 4.340 738,000 3,197,850 4.3331 1.077 1.075 1.077 1.072 1.077 2,973,838 1.0753 0.00%
2011-01-31 0 4.340 4.320 4.340 4.310 4.360 1,373,000 5,941,700 4.3275 1.077 1.072 1.077 1.070 1.082 5,532,629 1.0739 -0.46%
2011-01-28 0 4.360 4.350 4.360 4.330 4.380 680,025 2,964,868 4.3599 1.082 1.080 1.082 1.075 1.087 2,740,223 1.0820 0.00%
2011-01-27 0 4.360 4.350 4.360 4.340 4.370 375,125 1,635,626 4.3602 1.082 1.080 1.082 1.077 1.084 1,511,600 1.0820 0.46%
2011-01-26 0 4.340 4.330 4.350 4.320 4.370 760,800 3,297,034 4.3336 1.077 1.075 1.080 1.072 1.084 3,065,713 1.0755 0.00%
2011-01-25 0 4.340 4.340 4.350 4.330 4.370 553,050 2,403,375 4.3457 1.077 1.077 1.080 1.075 1.084 2,228,565 1.0784 -0.23%
2011-01-24 0 4.350 4.350 4.360 4.330 4.400 1,657,025 7,230,448 4.3635 1.080 1.080 1.082 1.075 1.092 6,677,134 1.0829 0.00%
2011-01-21 0 4.350 4.350 4.360 4.350 4.380 535,135 2,335,772 4.3648 1.080 1.080 1.082 1.080 1.087 2,156,375 1.0832 -0.68%
2011-01-20 0 4.380 4.360 4.380 4.360 4.400 960,100 4,201,527 4.3761 1.087 1.082 1.087 1.082 1.092 3,868,811 1.0860 0.00%
2011-01-19 0 4.380 4.380 4.390 4.370 4.400 1,232,175 5,404,763 4.3864 1.087 1.087 1.089 1.084 1.092 4,965,162 1.0885 -0.23%
2011-01-18 0 4.390 4.380 4.400 4.370 4.400 713,920 3,131,366 4.3862 1.089 1.087 1.092 1.084 1.092 2,876,806 1.0885 0.23%
2011-01-17 0 4.380 4.380 4.390 4.360 4.400 1,002,065 4,387,929 4.3789 1.087 1.087 1.089 1.082 1.092 4,037,912 1.0867 0.00%
2011-01-14 0 4.380 4.380 4.390 4.370 4.400 1,736,379 7,619,894 4.3884 1.087 1.087 1.089 1.084 1.092 6,996,898 1.0890 -0.23%
2011-01-13 0 4.390 4.380 4.400 4.360 4.400 1,041,125 4,565,405 4.3851 1.089 1.087 1.092 1.082 1.092 4,195,308 1.0882 0.00%
2011-01-12 0 4.390 4.380 4.390 4.370 4.390 1,399,800 6,131,884 4.3805 1.089 1.087 1.089 1.084 1.089 5,640,622 1.0871 0.69%
2011-01-11 0 4.360 4.350 4.360 4.340 4.370 2,109,000 9,183,810 4.3546 1.082 1.080 1.082 1.077 1.084 8,498,408 1.0807 0.23%
2011-01-10 0 4.350 4.340 4.360 4.320 4.360 935,500 4,064,950 4.3452 1.080 1.077 1.082 1.072 1.082 3,769,683 1.0783 0.00%
2011-01-07 0 4.350 4.350 4.360 4.350 4.370 1,091,550 4,761,720 4.3623 1.080 1.080 1.082 1.080 1.084 4,398,500 1.0826 -0.23%
2011-01-06 0 4.360 4.350 4.360 4.340 4.360 1,249,725 5,442,419 4.3549 1.082 1.080 1.082 1.077 1.082 5,035,881 1.0807 0.23%
2011-01-05 0 4.350 4.350 4.360 4.340 4.360 1,304,015 5,672,815 4.3503 1.080 1.080 1.082 1.077 1.082 5,254,648 1.0796 0.00%
2011-01-04 0 4.350 4.340 4.350 4.310 4.360 784,015 3,406,654 4.3451 1.080 1.077 1.080 1.070 1.082 3,159,260 1.0783 1.16%
2011-01-03 0 4.300 4.300 4.320 4.290 4.340 1,006,145 4,351,393 4.3248 1.067 1.067 1.072 1.065 1.077 4,054,353 1.0733 -0.92%
2010-12-31 0 4.340 4.290 4.350 4.240 4.350 675,025 2,883,675 4.2720 1.077 1.065 1.080 1.052 1.080 2,720,075 1.0601 2.60%
2010-12-30 0 4.230 4.220 4.230 4.180 4.250 1,367,250 5,765,003 4.2165 1.050 1.047 1.050 1.037 1.055 5,509,459 1.0464 1.20%
2010-12-29 0 4.180 4.170 4.180 4.160 4.180 401,100 1,673,771 4.1730 1.037 1.035 1.037 1.032 1.037 1,616,269 1.0356 0.48%
2010-12-28 0 4.160 4.160 4.170 4.150 4.180 296,000 1,234,140 4.1694 1.032 1.032 1.035 1.030 1.037 1,192,759 1.0347 -0.48%
2010-12-24 0 4.180 4.160 4.180 4.150 4.180 385,000 1,603,490 4.1649 1.037 1.032 1.037 1.030 1.037 1,551,393 1.0336 0.48%
2010-12-23 0 4.160 4.150 4.160 4.130 4.170 1,085,000 4,497,930 4.1456 1.032 1.030 1.032 1.025 1.035 4,372,107 1.0288 0.24%
2010-12-22 0 4.150 4.140 4.160 4.140 4.160 460,300 1,911,574 4.1529 1.030 1.027 1.032 1.027 1.032 1,854,821 1.0306 0.00%
2010-12-21 0 4.150 4.150 4.160 4.130 4.150 1,037,150 4,290,082 4.1364 1.030 1.030 1.032 1.025 1.030 4,179,291 1.0265 0.73%
2010-12-20 0 4.120 4.110 4.120 4.090 4.150 387,390 1,592,560 4.1110 1.022 1.020 1.022 1.015 1.030 1,561,023 1.0202 -0.24%
2010-12-17 0 4.130 4.130 4.150 4.130 4.150 1,675,500 6,935,990 4.1397 1.025 1.025 1.030 1.025 1.030 6,751,580 1.0273 -0.48%
2010-12-16 0 4.150 4.140 4.160 4.140 4.160 458,104 1,901,166 4.1501 1.030 1.027 1.032 1.027 1.032 1,845,972 1.0299 0.24%
2010-12-15 0 4.140 4.150 4.160 4.140 4.170 482,816 2,006,484 4.1558 1.027 1.030 1.032 1.027 1.035 1,945,551 1.0313 -0.48%
2010-12-14 0 4.160 4.160 4.170 4.150 4.170 540,000 2,247,740 4.1625 1.032 1.032 1.035 1.030 1.035 2,175,979 1.0330 -0.24%
2010-12-13 0 4.170 4.150 4.170 4.150 4.180 555,050 2,310,659 4.1630 1.035 1.030 1.035 1.030 1.037 2,236,625 1.0331 0.72%
2010-12-10 0 4.140 4.140 4.150 4.120 4.180 654,125 2,707,179 4.1386 1.027 1.027 1.030 1.022 1.037 2,635,856 1.0271 -0.24%
2010-12-09 0 4.150 4.140 4.150 4.120 4.180 1,024,195 4,252,471 4.1520 1.030 1.027 1.030 1.022 1.037 4,127,087 1.0304 -0.24%
2010-12-08 0 4.160 4.150 4.160 4.150 4.170 553,165 2,302,368 4.1622 1.032 1.030 1.032 1.030 1.035 2,229,029 1.0329 0.48%
2010-12-07 0 4.140 4.140 4.150 4.100 4.160 1,339,300 5,545,805 4.1408 1.027 1.027 1.030 1.017 1.032 5,396,832 1.0276 0.73%
2010-12-06 0 4.110 4.100 4.110 4.090 4.120 1,279,125 5,253,146 4.1068 1.020 1.017 1.020 1.015 1.022 5,154,351 1.0192 0.49%
2010-12-03 0 4.090 4.090 4.100 4.080 4.110 792,000 3,243,670 4.0955 1.015 1.015 1.017 1.013 1.020 3,191,436 1.0164 -0.24%
2010-12-02 0 4.100 4.090 4.100 4.070 4.110 1,562,155 6,387,711 4.0890 1.017 1.015 1.017 1.010 1.020 6,294,846 1.0148 0.49%
2010-12-01 0 4.080 4.070 4.090 4.080 4.110 1,552,200 6,352,486 4.0926 1.013 1.010 1.015 1.013 1.020 6,254,732 1.0156 -0.24%
2010-11-30 0 4.090 4.080 4.100 4.080 4.120 717,050 2,935,253 4.0935 1.015 1.013 1.017 1.013 1.022 2,889,418 1.0159 -0.97%
2010-11-29 0 4.130 4.130 4.140 4.090 4.140 235,195 968,054 4.1160 1.025 1.025 1.027 1.015 1.027 947,740 1.0214 0.00%
2010-11-26 0 4.130 4.130 4.140 4.080 4.140 866,200 3,568,810 4.1201 1.025 1.025 1.027 1.013 1.027 3,490,432 1.0225 0.73%
2010-11-25 0 4.100 4.090 4.100 4.060 4.110 1,102,365 4,508,064 4.0894 1.017 1.015 1.017 1.008 1.020 4,442,080 1.0149 0.74%
2010-11-24 0 4.070 4.070 4.080 4.030 4.100 1,298,390 5,289,837 4.0742 1.010 1.010 1.013 1.000 1.017 5,231,981 1.0111 -0.25%
2010-11-23 0 4.080 4.080 4.090 4.080 4.150 1,445,025 5,949,681 4.1174 1.013 1.013 1.015 1.013 1.030 5,822,860 1.0218 -1.69%
2010-11-22 0 4.150 4.130 4.150 4.090 4.150 310,190 1,277,479 4.1184 1.030 1.025 1.030 1.015 1.030 1,249,939 1.0220 1.72%
2010-11-19 0 4.080 4.080 4.100 4.060 4.110 1,303,575 5,327,292 4.0867 1.013 1.013 1.017 1.008 1.020 5,252,875 1.0142 -0.49%
2010-11-18 0 4.100 4.090 4.100 4.050 4.100 1,028,050 4,196,271 4.0818 1.017 1.015 1.017 1.005 1.017 4,142,621 1.0130 0.74%
2010-11-17 0 4.070 4.050 4.060 4.050 4.100 3,351,895 13,618,461 4.0629 1.010 1.005 1.008 1.005 1.017 13,506,767 1.0083 -0.97%
2010-11-16 0 4.110 4.110 4.120 4.100 4.130 1,741,255 7,163,365 4.1139 1.020 1.020 1.022 1.017 1.025 7,016,546 1.0209 -0.48%
2010-11-15 0 4.130 4.120 4.130 4.120 4.170 1,026,025 4,245,442 4.1378 1.025 1.022 1.025 1.022 1.035 4,134,461 1.0268 -0.48%
2010-11-12 0 4.150 4.150 4.170 4.120 4.170 1,361,380 5,641,959 4.1443 1.030 1.030 1.035 1.022 1.035 5,485,805 1.0285 0.00%
2010-11-11 0 4.150 4.150 4.160 4.140 4.160 1,855,175 7,696,738 4.1488 1.030 1.030 1.032 1.027 1.032 7,475,597 1.0296 -0.24%
2010-11-10 0 4.160 4.140 4.160 4.100 4.170 2,558,020 10,577,332 4.1350 1.032 1.027 1.032 1.017 1.035 10,307,775 1.0262 1.46%
2010-11-09 0 4.100 4.100 4.120 4.100 4.170 3,180,095 13,144,768 4.1335 1.017 1.017 1.022 1.017 1.035 12,814,483 1.0258 -0.97%
2010-11-08 0 4.140 4.140 4.160 4.130 4.160 1,632,705 6,768,314 4.1455 1.027 1.027 1.032 1.025 1.032 6,579,134 1.0288 -0.24%
2010-11-05 0 4.150 4.150 4.160 4.120 4.190 3,422,075 14,202,409 4.1502 1.030 1.030 1.032 1.022 1.040 13,789,564 1.0299 -0.24%
2010-11-04 0 4.160 4.140 4.170 4.120 4.190 2,774,625 11,532,322 4.1564 1.032 1.027 1.035 1.022 1.040 11,180,605 1.0315 0.24%
2010-11-03 0 4.150 4.140 4.150 4.110 4.150 1,169,325 4,833,764 4.1338 1.030 1.027 1.030 1.020 1.030 4,711,902 1.0259 1.22%
2010-11-02 0 4.100 4.100 4.130 4.080 4.140 1,374,000 5,644,157 4.1078 1.017 1.017 1.025 1.013 1.027 5,536,658 1.0194 -0.97%
2010-11-01 0 4.140 4.110 4.140 4.050 4.140 1,529,250 6,246,101 4.0844 1.027 1.020 1.027 1.005 1.027 6,162,253 1.0136 2.73%
2010-10-29 0 4.030 4.030 4.040 4.030 4.080 3,613,125 14,589,878 4.0380 1.000 1.000 1.003 1.000 1.013 14,559,417 1.0021 -0.49%
2010-10-28 0 4.050 4.050 4.070 4.050 4.100 1,821,050 7,424,060 4.0768 1.005 1.005 1.010 1.005 1.017 7,338,087 1.0117 -0.74%
2010-10-27 0 4.080 4.080 4.110 4.070 4.150 2,929,670 12,014,549 4.1010 1.013 1.013 1.020 1.010 1.030 11,805,373 1.0177 -1.69%
2010-10-26 0 4.150 4.140 4.150 4.140 4.150 770,280 3,194,556 4.1473 1.030 1.027 1.030 1.027 1.030 3,103,914 1.0292 0.00%
2010-10-25 0 4.150 4.150 4.160 4.140 4.160 1,621,125 6,731,242 4.1522 1.030 1.030 1.032 1.027 1.032 6,532,471 1.0304 0.24%
2010-10-22 0 4.140 4.140 4.160 4.130 4.170 1,097,080 4,546,738 4.1444 1.027 1.027 1.032 1.025 1.035 4,420,784 1.0285 -0.72%
2010-10-21 0 4.170 4.160 4.170 4.160 4.190 450,170 1,878,519 4.1729 1.035 1.032 1.035 1.032 1.040 1,814,001 1.0356 -0.48%
2010-10-20 0 4.190 4.180 4.190 4.100 4.200 1,240,945 5,163,894 4.1613 1.040 1.037 1.040 1.017 1.042 5,000,501 1.0327 0.48%
2010-10-19 0 4.170 4.160 4.180 4.090 4.190 1,280,585 5,328,934 4.1613 1.035 1.032 1.037 1.015 1.040 5,160,234 1.0327 -0.48%
2010-10-18 0 4.190 4.190 4.200 4.120 4.200 1,491,265 6,209,345 4.1638 1.040 1.040 1.042 1.022 1.042 6,009,189 1.0333 0.48%
2010-10-15 0 4.170 4.150 4.170 4.020 4.180 3,012,085 12,404,961 4.1184 1.035 1.030 1.035 0.998 1.037 12,137,472 1.0220 2.46%
2010-10-14 0 4.070 4.060 4.070 4.020 4.070 3,185,675 12,901,740 4.0499 1.010 1.008 1.010 0.998 1.010 12,836,968 1.0050 1.24%
2010-10-13 0 4.020 4.020 4.030 3.980 4.020 1,903,250 7,621,848 4.0046 0.998 0.998 1.000 0.988 0.998 7,669,320 0.9938 0.75%
2010-10-12 0 3.990 3.970 3.990 3.930 3.990 1,235,450 4,910,413 3.9746 0.990 0.985 0.990 0.975 0.990 4,978,359 0.9864 0.25%
2010-10-11 0 3.980 3.980 3.990 3.920 3.990 2,864,925 11,362,133 3.9659 0.988 0.988 0.990 0.973 0.990 11,544,477 0.9842 1.53%
2010-10-08 0 3.920 3.900 3.920 3.890 3.930 1,210,620 4,728,035 3.9055 0.973 0.968 0.973 0.965 0.975 4,878,304 0.9692 0.51%
2010-10-07 0 3.900 3.900 3.910 3.880 3.910 946,240 3,683,066 3.8923 0.968 0.968 0.970 0.963 0.970 3,812,960 0.9659 0.26%
2010-10-06 0 3.890 3.890 3.920 3.880 3.940 1,290,950 5,060,363 3.9199 0.965 0.965 0.973 0.963 0.978 5,202,001 0.9728 -0.51%
2010-10-05 0 3.910 3.910 3.920 3.870 3.950 1,740,750 6,765,843 3.8867 0.970 0.970 0.973 0.960 0.980 7,014,511 0.9645 -1.51%
2010-10-04 0 3.970 3.930 3.970 3.860 3.970 1,690,265 6,572,047 3.8882 0.985 0.975 0.985 0.958 0.985 6,811,077 0.9649 2.06%
2010-09-30 0 3.890 3.870 3.890 3.850 3.900 1,595,125 6,174,985 3.8712 0.965 0.960 0.965 0.955 0.968 6,427,702 0.9607 0.26%
2010-09-29 0 3.880 3.880 3.890 3.870 3.920 809,050 3,148,442 3.8915 0.963 0.963 0.965 0.960 0.973 3,260,141 0.9657 -0.51%
2010-09-28 0 3.900 3.880 3.900 3.870 3.920 1,695,000 6,593,700 3.8901 0.968 0.963 0.968 0.960 0.973 6,830,157 0.9654 -0.51%
2010-09-27 0 3.920 3.920 3.940 3.890 3.940 2,607,025 10,210,257 3.9164 0.973 0.973 0.978 0.965 0.978 10,505,245 0.9719 0.77%
2010-09-24 0 3.890 3.870 3.890 3.800 3.900 2,465,155 9,523,513 3.8633 0.965 0.960 0.965 0.943 0.968 9,933,567 0.9587 1.83%
2010-09-22 0 3.820 3.810 3.820 3.800 3.820 1,232,135 4,694,019 3.8097 0.948 0.946 0.948 0.943 0.948 4,965,001 0.9454 0.53%
2010-09-21 0 3.800 3.800 3.810 3.700 3.830 2,229,875 8,470,290 3.7985 0.943 0.943 0.946 0.918 0.950 8,985,485 0.9427 0.00%
2010-09-20 0 3.800 3.800 3.810 3.780 3.820 1,267,000 4,819,950 3.8042 0.943 0.943 0.946 0.938 0.948 5,105,492 0.9441 0.53%
2010-09-17 0 3.780 3.770 3.820 3.770 3.840 2,266,925 8,583,725 3.7865 0.938 0.936 0.948 0.936 0.953 9,134,781 0.9397 -0.26%
2010-09-16 0 3.790 3.780 3.790 3.760 3.820 1,555,100 5,889,700 3.7873 0.941 0.938 0.941 0.933 0.948 6,266,417 0.9399 -0.26%
2010-09-15 0 3.800 3.790 3.800 3.770 3.800 980,055 3,718,160 3.7938 0.943 0.941 0.943 0.936 0.943 3,949,221 0.9415 0.80%
2010-09-14 0 3.770 3.760 3.770 3.720 3.770 1,099,600 4,119,747 3.7466 0.936 0.933 0.936 0.923 0.936 4,430,939 0.9298 1.07%
2010-09-13 0 3.730 3.720 3.730 3.700 3.820 4,783,725 17,916,102 3.7452 0.926 0.923 0.926 0.918 0.948 19,276,457 0.9294 -1.46%
2010-09-10 0 3.910 3.900 3.910 3.810 3.960 3,354,015 13,085,938 3.9016 0.939 0.937 0.939 0.915 0.951 13,960,179 0.9374 -1.01%
2010-09-09 0 3.950 3.950 3.960 3.920 3.950 3,328,055 13,113,488 3.9403 0.949 0.949 0.951 0.942 0.949 13,852,127 0.9467 1.02%
2010-09-08 0 3.910 3.910 3.920 3.850 3.920 2,624,125 10,245,115 3.9042 0.939 0.939 0.942 0.925 0.942 10,922,209 0.9380 1.03%
2010-09-07 0 3.870 3.860 3.880 3.810 3.870 2,738,000 10,533,634 3.8472 0.930 0.927 0.932 0.915 0.930 11,396,183 0.9243 1.57%
2010-09-06 0 3.810 3.800 3.810 3.780 3.820 2,729,625 10,369,500 3.7989 0.915 0.913 0.915 0.908 0.918 11,361,325 0.9127 1.06%
2010-09-03 0 3.770 3.760 3.770 3.750 3.800 1,542,500 5,815,273 3.7700 0.906 0.903 0.906 0.901 0.913 6,420,238 0.9058 -0.53%
2010-09-02 0 3.790 3.780 3.790 3.780 3.790 859,080 3,249,128 3.7821 0.911 0.908 0.911 0.908 0.911 3,575,688 0.9087 0.80%
2010-09-01 0 3.760 3.760 3.780 3.750 3.780 848,000 3,191,010 3.7630 0.903 0.903 0.908 0.901 0.908 3,529,570 0.9041 -0.53%
2010-08-31 0 3.780 3.770 3.780 3.760 3.780 529,125 1,995,993 3.7723 0.908 0.906 0.908 0.903 0.908 2,202,339 0.9063 0.00%
2010-08-30 0 3.780 3.770 3.780 3.750 3.790 1,176,400 4,427,665 3.7637 0.908 0.906 0.908 0.901 0.911 4,896,446 0.9043 -0.26%
2010-08-27 0 3.790 3.780 3.790 3.720 3.790 1,622,750 6,077,178 3.7450 0.911 0.908 0.911 0.894 0.911 6,754,257 0.8998 1.61%
2010-08-26 0 3.730 3.710 3.730 3.700 3.750 1,595,245 5,927,617 3.7158 0.896 0.891 0.896 0.889 0.901 6,639,775 0.8927 0.81%
2010-08-25 0 3.700 3.700 3.710 3.690 3.730 3,675,040 13,597,671 3.7000 0.889 0.889 0.891 0.887 0.896 15,296,358 0.8889 -0.80%
2010-08-24 0 3.730 3.720 3.730 3.710 3.740 2,639,157 9,831,579 3.7253 0.896 0.894 0.896 0.891 0.899 10,984,776 0.8950 -0.27%
2010-08-23 0 3.740 3.730 3.740 3.720 3.770 1,426,000 5,324,900 3.7342 0.899 0.896 0.899 0.894 0.906 5,935,339 0.8972 -0.27%
2010-08-20 0 3.750 3.730 3.750 3.730 3.770 1,850,075 6,927,686 3.7445 0.901 0.896 0.901 0.896 0.906 7,700,436 0.8996 0.00%
2010-08-19 0 3.750 3.750 3.760 3.740 3.790 1,900,000 7,134,840 3.7552 0.901 0.901 0.903 0.899 0.911 7,908,235 0.9022 -0.53%
2010-08-18 0 3.770 3.760 3.770 3.760 3.780 1,418,050 5,349,804 3.7726 0.906 0.903 0.906 0.903 0.908 5,902,249 0.9064 -0.26%
2010-08-17 0 3.780 3.770 3.780 3.730 3.800 2,205,075 8,290,278 3.7596 0.908 0.906 0.908 0.896 0.913 9,178,027 0.9033 -0.26%
2010-08-16 0 3.790 3.780 3.790 3.740 3.790 1,745,310 6,577,688 3.7688 0.911 0.908 0.911 0.899 0.911 7,264,380 0.9055 1.34%
2010-08-13 0 3.740 3.740 3.750 3.690 3.750 2,282,025 8,510,495 3.7294 0.899 0.899 0.901 0.887 0.901 9,498,311 0.8960 1.08%
2010-08-12 0 3.700 3.680 3.700 3.660 3.700 1,746,705 6,414,261 3.6722 0.889 0.884 0.889 0.879 0.889 7,270,186 0.8823 0.54%
2010-08-11 0 3.680 3.660 3.680 3.650 3.690 1,878,150 6,897,803 3.6727 0.884 0.879 0.884 0.877 0.887 7,817,291 0.8824 0.55%
2010-08-10 0 3.660 3.660 3.670 3.650 3.720 1,692,120 6,231,523 3.6827 0.879 0.879 0.882 0.877 0.894 7,042,991 0.8848 -0.54%
2010-08-09 0 3.680 3.670 3.680 3.630 3.690 2,029,590 7,420,486 3.6562 0.884 0.882 0.884 0.872 0.887 8,447,619 0.8784 0.82%
2010-08-06 0 3.650 3.650 3.660 3.550 3.670 3,505,020 12,687,460 3.6198 0.877 0.877 0.879 0.853 0.882 14,588,696 0.8697 2.24%
2010-08-05 0 3.570 3.570 3.580 3.550 3.610 1,920,115 6,897,112 3.5920 0.858 0.858 0.860 0.853 0.867 7,991,959 0.8630 -0.56%
2010-08-04 0 3.590 3.580 3.590 3.560 3.600 1,257,500 4,498,330 3.5772 0.863 0.860 0.863 0.855 0.865 5,234,003 0.8594 1.13%
2010-08-03 0 3.550 3.560 3.570 3.550 3.610 1,936,000 6,941,134 3.5853 0.853 0.855 0.858 0.853 0.867 8,058,076 0.8614 -0.28%
2010-08-02 0 3.560 3.560 3.570 3.510 3.570 1,495,840 5,304,883 3.5464 0.855 0.855 0.858 0.843 0.858 6,226,029 0.8520 0.85%
2010-07-30 0 3.530 3.520 3.530 3.500 3.530 599,275 2,107,853 3.5173 0.848 0.846 0.848 0.841 0.848 2,494,320 0.8451 0.86%
2010-07-29 0 3.500 3.500 3.510 3.500 3.520 1,000,935 3,510,155 3.5069 0.841 0.841 0.843 0.841 0.846 4,166,121 0.8425 0.00%
2010-07-28 0 3.500 3.490 3.500 3.480 3.500 625,010 2,182,874 3.4925 0.841 0.838 0.841 0.836 0.841 2,601,435 0.8391 0.57%
2010-07-27 0 3.480 3.480 3.490 3.470 3.490 745,025 2,590,696 3.4773 0.836 0.836 0.838 0.834 0.838 3,100,965 0.8354 -0.29%
2010-07-26 0 3.490 3.480 3.490 3.480 3.520 1,313,000 4,601,540 3.5046 0.838 0.836 0.838 0.836 0.846 5,465,007 0.8420 0.00%
2010-07-23 0 3.490 3.480 3.490 3.480 3.520 1,273,250 4,452,265 3.4968 0.838 0.836 0.838 0.836 0.846 5,299,558 0.8401 0.00%
2010-07-22 0 3.490 3.480 3.490 3.450 3.490 1,889,950 6,559,433 3.4707 0.838 0.836 0.838 0.829 0.838 7,866,405 0.8339 1.45%
2010-07-21 0 3.440 3.430 3.440 3.410 3.440 606,150 2,079,535 3.4307 0.826 0.824 0.826 0.819 0.826 2,522,935 0.8243 0.88%
2010-07-20 0 3.410 3.400 3.410 3.400 3.420 566,255 1,933,166 3.4139 0.819 0.817 0.819 0.817 0.822 2,356,883 0.8202 0.29%
2010-07-19 0 3.400 3.390 3.400 3.380 3.410 427,850 1,453,185 3.3965 0.817 0.814 0.817 0.812 0.819 1,780,810 0.8160 0.00%
2010-07-16 0 3.400 3.390 3.400 3.390 3.410 367,500 1,248,845 3.3982 0.817 0.814 0.817 0.814 0.819 1,529,619 0.8164 0.29%
2010-07-15 0 3.390 3.380 3.400 3.390 3.430 732,000 2,496,960 3.4111 0.814 0.812 0.817 0.814 0.824 3,046,752 0.8195 -0.88%
2010-07-14 0 3.420 3.400 3.410 3.400 3.420 1,026,000 3,499,440 3.4108 0.822 0.817 0.819 0.817 0.822 4,270,447 0.8195 1.18%
2010-07-13 0 3.380 3.370 3.380 3.370 3.400 1,823,525 6,189,279 3.3941 0.812 0.810 0.812 0.810 0.817 7,589,929 0.8155 0.00%
2010-07-12 0 3.380 3.360 3.380 3.360 3.440 1,320,065 4,484,608 3.3973 0.812 0.807 0.812 0.807 0.826 5,494,413 0.8162 0.30%
2010-07-09 0 3.370 3.350 3.370 3.330 3.380 1,315,240 4,415,032 3.3568 0.810 0.805 0.810 0.800 0.812 5,474,330 0.8065 0.90%
2010-07-08 0 3.340 3.330 3.340 3.310 3.340 879,900 2,928,355 3.3281 0.802 0.800 0.802 0.795 0.802 3,662,345 0.7996 0.60%
2010-07-07 0 3.320 3.310 3.320 3.300 3.330 411,500 1,364,650 3.3163 0.798 0.795 0.798 0.793 0.800 1,712,757 0.7968 0.91%
2010-07-06 0 3.290 3.280 3.290 3.280 3.320 1,260,000 4,154,417 3.2972 0.790 0.788 0.790 0.788 0.798 5,244,409 0.7922 0.00%
2010-07-05 0 3.290 3.280 3.290 3.280 3.330 1,398,000 4,602,390 3.2921 0.790 0.788 0.790 0.788 0.800 5,818,796 0.7910 -1.50%
2010-07-02 0 3.340 3.320 3.340 3.280 3.340 1,672,500 5,559,954 3.3243 0.802 0.798 0.802 0.788 0.802 6,961,328 0.7987 1.52%
2010-06-30 0 3.290 3.290 3.300 3.280 3.310 1,669,720 5,496,310 3.2918 0.790 0.790 0.793 0.788 0.795 6,949,757 0.7909 -0.60%
2010-06-29 0 3.310 3.300 3.310 3.270 3.370 3,817,000 12,607,460 3.3030 0.795 0.793 0.795 0.786 0.810 15,887,229 0.7936 -1.49%
2010-06-28 0 3.360 3.350 3.360 3.360 3.370 844,975 2,842,552 3.3641 0.807 0.805 0.807 0.807 0.810 3,516,980 0.8082 -0.30%
2010-06-25 0 3.370 3.370 3.380 3.360 3.390 1,557,020 5,251,746 3.3729 0.810 0.810 0.812 0.807 0.814 6,480,674 0.8104 -0.88%
2010-06-24 0 3.400 3.380 3.400 3.380 3.400 1,391,600 4,728,890 3.3982 0.817 0.812 0.817 0.812 0.817 5,792,158 0.8164 0.59%
2010-06-23 0 3.380 3.380 3.390 3.380 3.400 1,634,100 5,539,561 3.3900 0.812 0.812 0.814 0.812 0.817 6,801,499 0.8145 0.00%
2010-06-22 0 3.380 3.360 3.380 3.330 3.390 1,921,950 6,478,418 3.3708 0.812 0.807 0.812 0.800 0.814 7,999,596 0.8098 0.00%
2010-06-21 0 3.380 3.380 3.390 3.370 3.400 2,042,155 6,911,740 3.3845 0.812 0.812 0.814 0.810 0.817 8,499,917 0.8132 1.50%
2010-06-18 0 3.330 3.330 3.350 3.320 3.360 3,152,485 10,542,758 3.3443 0.800 0.800 0.805 0.798 0.807 13,121,365 0.8035 0.30%
2010-06-17 0 3.320 3.310 3.330 3.300 3.340 1,441,000 4,781,700 3.3183 0.798 0.795 0.800 0.793 0.802 5,997,772 0.7972 0.91%
2010-06-15 0 3.290 3.280 3.290 3.250 3.290 751,000 2,458,320 3.2734 0.790 0.788 0.790 0.781 0.790 3,125,834 0.7865 1.54%
2010-06-14 0 3.240 3.250 3.260 3.210 3.260 1,948,985 6,317,222 3.2413 0.778 0.781 0.783 0.771 0.783 8,112,122 0.7787 0.62%
2010-06-11 0 3.220 3.220 3.230 3.210 3.240 1,129,000 3,643,380 3.2271 0.774 0.774 0.776 0.771 0.778 4,699,157 0.7753 0.62%
2010-06-10 0 3.200 3.200 3.210 3.180 3.210 1,110,000 3,557,170 3.2047 0.769 0.769 0.771 0.764 0.771 4,620,074 0.7699 -0.31%
2010-06-09 0 3.210 3.200 3.210 3.180 3.220 2,287,025 7,328,949 3.2046 0.771 0.769 0.771 0.764 0.774 9,519,122 0.7699 1.26%
2010-06-08 0 3.170 3.160 3.170 3.150 3.170 1,554,000 4,913,040 3.1615 0.762 0.759 0.762 0.757 0.762 6,468,104 0.7596 0.32%
2010-06-07 0 3.160 3.150 3.160 3.140 3.190 2,966,025 9,356,485 3.1546 0.759 0.757 0.759 0.754 0.766 12,345,276 0.7579 -0.63%
2010-06-04 0 3.180 3.180 3.190 3.170 3.190 693,000 2,202,370 3.1780 0.764 0.764 0.766 0.762 0.766 2,884,425 0.7635 0.00%
2010-06-03 0 3.180 3.170 3.180 3.170 3.200 954,000 3,031,720 3.1779 0.764 0.762 0.764 0.762 0.769 3,970,767 0.7635 0.32%
2010-06-02 0 3.170 3.170 3.180 3.170 3.210 1,316,000 4,185,170 3.1802 0.762 0.762 0.764 0.762 0.771 5,477,494 0.7641 0.00%
2010-06-01 0 3.170 3.170 3.180 3.160 3.220 1,250,000 3,981,350 3.1851 0.762 0.762 0.764 0.759 0.774 5,202,786 0.7652 -0.63%
2010-05-31 0 3.190 3.180 3.190 3.190 3.220 601,000 1,926,300 3.2052 0.766 0.764 0.766 0.766 0.774 2,501,500 0.7701 0.00%
2010-05-28 0 3.190 3.180 3.190 3.180 3.210 1,072,100 3,416,452 3.1867 0.766 0.764 0.766 0.764 0.771 4,462,326 0.7656 0.95%
2010-05-27 0 3.160 3.160 3.170 3.130 3.170 994,050 3,135,633 3.1544 0.759 0.759 0.762 0.752 0.762 4,137,464 0.7579 0.64%
2010-05-26 0 3.140 3.140 3.150 3.120 3.160 3,042,000 9,562,720 3.1436 0.754 0.754 0.757 0.750 0.759 12,661,501 0.7553 -0.32%
2010-05-25 0 3.150 3.130 3.150 3.130 3.180 2,898,125 9,137,709 3.1530 0.757 0.752 0.757 0.752 0.764 12,062,660 0.7575 -1.25%
2010-05-24 0 3.190 3.180 3.210 3.150 3.210 2,187,387 6,953,310 3.1788 0.766 0.764 0.771 0.757 0.771 9,104,406 0.7637 0.95%
2010-05-20 0 3.160 3.160 3.170 3.150 3.200 6,344,400 20,060,928 3.1620 0.759 0.759 0.762 0.757 0.769 26,406,846 0.7597 -0.94%
2010-05-19 0 3.190 3.180 3.190 3.180 3.200 1,360,000 4,329,434 3.1834 0.766 0.764 0.766 0.764 0.769 5,660,632 0.7648 -0.93%
2010-05-18 0 3.220 3.210 3.220 3.150 3.220 2,433,825 7,745,718 3.1825 0.774 0.771 0.774 0.757 0.774 10,130,137 0.7646 0.94%
2010-05-17 0 3.190 3.190 3.200 3.180 3.240 1,692,000 5,439,692 3.2149 0.766 0.766 0.769 0.764 0.778 7,042,492 0.7724 -2.15%
2010-05-14 0 3.260 3.260 3.270 3.260 3.290 1,079,000 3,528,610 3.2703 0.783 0.783 0.786 0.783 0.790 4,491,045 0.7857 -0.31%
2010-05-13 0 3.270 3.270 3.280 3.270 3.290 740,000 2,427,290 3.2801 0.786 0.786 0.788 0.786 0.790 3,080,050 0.7881 -0.30%
2010-05-12 0 3.280 3.260 3.280 3.240 3.300 1,485,000 4,843,100 3.2613 0.788 0.783 0.788 0.778 0.793 6,180,910 0.7836 0.61%
2010-05-11 0 3.260 3.250 3.270 3.250 3.290 839,000 2,748,500 3.2759 0.783 0.781 0.786 0.781 0.790 3,492,110 0.7871 0.00%
2010-05-10 0 3.260 3.250 3.260 3.170 3.270 1,591,000 5,113,130 3.2138 0.783 0.781 0.783 0.762 0.786 6,622,107 0.7721 3.16%
2010-05-07 0 3.160 3.150 3.160 3.120 3.180 6,188,395 19,509,889 3.1527 0.759 0.757 0.759 0.750 0.764 25,757,518 0.7574 -0.32%
2010-05-06 0 3.170 3.160 3.170 3.120 3.280 2,988,535 9,542,064 3.1929 0.762 0.759 0.762 0.750 0.788 12,438,967 0.7671 -3.94%
2010-05-05 0 3.300 3.290 3.300 3.260 3.300 2,385,550 7,820,762 3.2784 0.793 0.790 0.793 0.783 0.793 9,929,206 0.7877 -0.60%
2010-05-04 0 3.320 3.320 3.330 3.310 3.380 922,100 3,064,647 3.3236 0.798 0.798 0.800 0.795 0.812 3,837,991 0.7985 -0.90%
2010-05-03 0 3.350 3.330 3.350 3.280 3.390 698,175 2,328,184 3.3347 0.805 0.800 0.805 0.788 0.814 2,905,964 0.8012 -0.30%
2010-04-30 0 3.360 3.350 3.360 3.250 3.370 1,105,315 3,697,235 3.3450 0.807 0.805 0.807 0.781 0.810 4,600,574 0.8036 1.82%
2010-04-29 0 3.300 3.290 3.330 3.250 3.320 2,038,000 6,706,980 3.2910 0.793 0.790 0.800 0.781 0.798 8,482,623 0.7907 -0.77%
2010-04-28 0 3.460 3.450 3.460 3.430 3.470 3,209,395 11,078,542 3.4519 0.799 0.797 0.799 0.792 0.801 13,897,676 0.7972 -0.29%
2010-04-27 0 3.470 3.470 3.480 3.460 3.480 1,367,100 4,745,436 3.4712 0.801 0.801 0.804 0.799 0.804 5,919,967 0.8016 0.00%
2010-04-26 0 3.470 3.470 3.480 3.460 3.500 951,100 3,308,232 3.4783 0.801 0.801 0.804 0.799 0.808 4,118,558 0.8033 -0.29%
2010-04-23 0 3.480 3.470 3.480 3.460 3.500 668,000 2,320,870 3.4744 0.804 0.801 0.804 0.799 0.808 2,892,647 0.8023 0.00%
2010-04-22 0 3.480 3.460 3.480 3.460 3.510 1,050,250 3,644,543 3.4702 0.804 0.799 0.804 0.799 0.811 4,547,908 0.8014 -0.85%
2010-04-21 0 3.510 3.500 3.510 3.400 3.520 1,464,238 5,097,287 3.4812 0.811 0.808 0.811 0.785 0.813 6,340,605 0.8039 1.45%
2010-04-20 0 3.460 3.450 3.460 3.430 3.500 971,862 3,356,543 3.4537 0.799 0.797 0.799 0.792 0.808 4,208,464 0.7976 0.87%
2010-04-19 0 3.430 3.410 3.430 3.410 3.540 4,036,751 13,881,334 3.4387 0.792 0.787 0.792 0.787 0.817 17,480,384 0.7941 -2.83%
2010-04-16 0 3.530 3.510 3.530 3.510 3.570 2,579,050 9,107,593 3.5314 0.815 0.811 0.815 0.811 0.824 11,168,087 0.8155 -0.28%
2010-04-15 0 3.540 3.530 3.540 3.510 3.550 2,416,950 8,548,163 3.5368 0.817 0.815 0.817 0.811 0.820 10,466,143 0.8167 0.57%
2010-04-14 0 3.520 3.520 3.540 3.480 3.540 2,926,055 10,286,548 3.5155 0.813 0.813 0.817 0.804 0.817 12,670,726 0.8118 0.00%
2010-04-13 0 3.520 3.500 3.520 3.440 3.520 3,223,690 11,187,322 3.4703 0.813 0.808 0.813 0.794 0.813 13,959,578 0.8014 1.44%
2010-04-12 0 3.470 3.450 3.470 3.400 3.470 2,500,000 8,618,500 3.4474 0.801 0.797 0.801 0.785 0.801 10,825,776 0.7961 1.17%
2010-04-09 0 3.430 3.400 3.430 3.370 3.430 3,950,185 13,399,892 3.3922 0.792 0.785 0.792 0.778 0.792 17,105,527 0.7834 1.78%
2010-04-08 0 3.370 3.360 3.370 3.330 3.390 1,681,342 5,661,948 3.3675 0.778 0.776 0.778 0.769 0.783 7,280,732 0.7777 1.20%
2010-04-07 0 3.330 3.340 3.350 3.320 3.400 3,638,125 12,221,184 3.3592 0.769 0.771 0.774 0.767 0.785 15,754,210 0.7757 0.91%
2010-04-01 0 3.300 3.290 3.300 3.280 3.300 1,523,280 5,012,545 3.2906 0.762 0.760 0.762 0.757 0.762 6,596,275 0.7599 0.00%
2010-03-31 0 3.300 3.260 3.300 3.260 3.320 2,363,300 7,789,479 3.2960 0.762 0.753 0.762 0.753 0.767 10,233,822 0.7612 0.30%
2010-03-30 0 3.290 3.290 3.310 3.270 3.310 2,115,800 6,975,927 3.2971 0.760 0.760 0.764 0.755 0.764 9,162,070 0.7614 0.61%
2010-03-29 0 3.270 3.260 3.270 3.230 3.270 1,308,425 4,264,722 3.2594 0.755 0.753 0.755 0.746 0.755 5,665,886 0.7527 1.55%
2010-03-26 0 3.220 3.220 3.230 3.200 3.230 488,110 1,571,537 3.2196 0.744 0.744 0.746 0.739 0.746 2,113,668 0.7435 0.00%
2010-03-25 0 3.220 3.220 3.230 3.200 3.230 1,547,000 4,971,190 3.2134 0.744 0.744 0.746 0.739 0.746 6,698,990 0.7421 0.62%
2010-03-24 0 3.200 3.190 3.210 3.190 3.270 2,877,900 9,297,955 3.2308 0.739 0.737 0.741 0.737 0.755 12,462,200 0.7461 -0.93%
2010-03-23 0 3.230 3.200 3.230 3.200 3.310 2,488,975 8,088,103 3.2496 0.746 0.739 0.746 0.739 0.764 10,778,034 0.7504 -1.22%
2010-03-22 0 3.270 3.270 3.280 3.210 3.330 4,025,250 13,198,419 3.2789 0.755 0.755 0.757 0.741 0.769 17,430,581 0.7572 1.24%
2010-03-19 0 3.230 3.220 3.240 3.150 3.240 6,845,160 21,841,658 3.1908 0.746 0.744 0.748 0.727 0.748 29,641,666 0.7369 4.87%
2010-03-18 0 3.080 3.080 3.090 3.080 3.100 1,514,270 4,681,419 3.0915 0.711 0.711 0.714 0.711 0.716 6,557,259 0.7139 -0.32%
2010-03-17 0 3.090 3.090 3.100 3.080 3.110 1,075,200 3,324,427 3.0919 0.714 0.714 0.716 0.711 0.718 4,655,950 0.7140 0.00%
2010-03-16 0 3.090 3.080 3.090 3.070 3.100 578,625 1,787,916 3.0899 0.714 0.711 0.714 0.709 0.716 2,505,626 0.7136 0.65%
2010-03-15 0 3.070 3.070 3.090 3.070 3.110 1,492,115 4,609,316 3.0891 0.709 0.709 0.714 0.709 0.718 6,461,321 0.7134 -0.65%
2010-03-12 0 3.090 3.080 3.090 3.070 3.110 1,272,750 3,923,215 3.0825 0.714 0.711 0.714 0.709 0.718 5,511,402 0.7118 0.65%
2010-03-11 0 3.070 3.070 3.090 3.060 3.100 898,125 2,770,600 3.0849 0.709 0.709 0.714 0.707 0.716 3,889,160 0.7124 0.33%
2010-03-10 0 3.060 3.060 3.070 3.060 3.080 1,511,415 4,641,356 3.0709 0.707 0.707 0.709 0.707 0.711 6,544,896 0.7092 -0.33%
2010-03-09 0 3.070 3.060 3.080 3.050 3.080 1,035,150 3,180,216 3.0722 0.709 0.707 0.711 0.704 0.711 4,482,521 0.7095 0.33%
2010-03-08 0 3.060 3.050 3.060 3.040 3.080 1,636,775 5,008,775 3.0601 0.707 0.704 0.707 0.702 0.711 7,087,744 0.7067 0.33%
2010-03-05 0 3.050 3.050 3.060 3.040 3.090 1,618,175 4,954,195 3.0616 0.704 0.704 0.707 0.702 0.714 7,007,200 0.7070 0.33%
2010-03-04 0 3.040 3.040 3.060 3.040 3.070 501,150 1,530,380 3.0537 0.702 0.702 0.707 0.702 0.709 2,170,135 0.7052 -0.33%
2010-03-03 0 3.050 3.050 3.060 3.050 3.070 760,515 2,327,783 3.0608 0.704 0.704 0.707 0.704 0.709 3,293,266 0.7068 -0.33%
2010-03-02 0 3.060 3.070 3.080 3.050 3.080 1,854,115 5,681,687 3.0644 0.707 0.709 0.711 0.704 0.711 8,028,893 0.7077 0.00%
2010-03-01 0 3.060 3.060 3.080 3.040 3.120 1,641,310 5,044,340 3.0734 0.707 0.707 0.711 0.702 0.721 7,107,381 0.7097 1.32%
2010-02-26 0 3.020 3.010 3.030 3.000 3.030 424,040 1,282,549 3.0246 0.697 0.695 0.700 0.693 0.700 1,836,225 0.6985 0.67%
2010-02-25 0 3.000 3.000 3.010 2.980 3.010 852,905 2,557,527 2.9986 0.693 0.693 0.695 0.688 0.695 3,693,343 0.6925 0.33%
2010-02-24 0 2.990 2.990 3.000 2.970 3.010 1,017,000 3,044,590 2.9937 0.690 0.690 0.693 0.686 0.695 4,403,926 0.6913 0.00%
2010-02-23 0 2.990 2.970 2.990 2.970 3.000 435,625 1,299,445 2.9829 0.690 0.686 0.690 0.686 0.693 1,886,391 0.6889 0.67%
2010-02-22 0 2.970 2.970 3.000 2.970 3.000 893,025 2,660,323 2.9790 0.686 0.686 0.693 0.686 0.693 3,867,075 0.6879 0.00%
2010-02-19 0 2.970 2.970 2.980 2.970 3.000 626,000 1,864,262 2.9781 0.686 0.686 0.688 0.686 0.693 2,710,774 0.6877 -0.34%
2010-02-18 0 2.980 2.980 2.990 2.980 3.000 1,022,625 3,058,414 2.9907 0.688 0.688 0.690 0.688 0.693 4,428,283 0.6907 -0.33%
2010-02-17 0 2.990 2.990 3.000 2.990 3.030 570,025 1,711,954 3.0033 0.690 0.690 0.693 0.690 0.700 2,468,385 0.6936 0.00%
2010-02-12 0 2.990 2.990 3.000 2.970 3.000 484,375 1,449,348 2.9922 0.690 0.690 0.693 0.686 0.693 2,097,494 0.6910 0.67%
2010-02-11 0 2.970 2.970 3.000 2.970 3.000 1,251,000 3,728,150 2.9801 0.686 0.686 0.693 0.686 0.693 5,417,218 0.6882 -0.67%
2010-02-10 0 2.990 2.980 2.990 2.980 3.000 506,950 1,516,200 2.9908 0.690 0.688 0.690 0.688 0.693 2,195,251 0.6907 -0.33%
2010-02-09 0 3.000 2.990 3.000 2.970 3.000 1,010,700 3,016,390 2.9845 0.693 0.690 0.693 0.686 0.693 4,376,645 0.6892 1.01%
2010-02-08 0 2.970 2.970 2.980 2.960 2.980 391,000 1,161,970 2.9718 0.686 0.686 0.688 0.684 0.688 1,693,151 0.6863 -0.34%
2010-02-05 0 2.980 2.970 2.980 2.950 3.000 975,500 2,901,675 2.9746 0.688 0.686 0.688 0.681 0.693 4,224,218 0.6869 -0.67%
2010-02-04 0 3.000 3.000 3.010 2.990 3.020 204,050 613,297 3.0056 0.693 0.693 0.695 0.690 0.697 883,600 0.6941 0.33%
2010-02-03 0 2.990 2.990 3.010 2.980 3.020 549,436 1,646,367 2.9965 0.690 0.690 0.695 0.688 0.697 2,379,228 0.6920 -0.66%
2010-02-02 0 3.010 2.970 3.020 2.970 3.020 1,368,250 4,081,618 2.9831 0.695 0.686 0.697 0.686 0.697 5,924,947 0.6889 1.01%
2010-02-01 0 2.980 2.960 2.990 2.950 3.000 1,456,000 4,316,720 2.9648 0.688 0.684 0.690 0.681 0.693 6,304,932 0.6847 0.68%
2010-01-29 0 2.960 2.960 2.980 2.950 3.000 1,072,950 3,186,661 2.9700 0.684 0.684 0.688 0.681 0.693 4,646,206 0.6859 -0.67%
2010-01-28 0 2.980 2.980 3.000 2.980 3.000 433,000 1,293,100 2.9864 0.688 0.688 0.693 0.688 0.693 1,875,024 0.6896 0.34%
2010-01-27 0 2.970 2.970 3.000 2.960 3.010 1,849,000 5,502,050 2.9757 0.686 0.686 0.693 0.684 0.695 8,006,744 0.6872 -0.34%
2010-01-26 0 2.980 2.980 2.990 2.970 3.030 2,152,500 6,441,210 2.9924 0.688 0.688 0.690 0.686 0.700 9,320,993 0.6910 -1.32%
2010-01-25 0 3.020 3.010 3.030 3.000 3.040 861,020 2,597,539 3.0168 0.697 0.695 0.700 0.693 0.702 3,728,484 0.6967 -0.66%
2010-01-22 0 3.040 3.010 3.040 3.000 3.050 2,344,000 7,069,540 3.0160 0.702 0.695 0.702 0.693 0.704 10,150,247 0.6965 0.00%
2010-01-21 0 3.040 3.040 3.060 3.040 3.070 1,602,350 4,891,880 3.0529 0.702 0.702 0.707 0.702 0.709 6,938,673 0.7050 0.00%
2010-01-20 0 3.040 3.030 3.060 3.010 3.060 1,958,500 5,953,355 3.0398 0.702 0.700 0.707 0.695 0.707 8,480,913 0.7020 0.33%
2010-01-19 0 3.030 3.020 3.030 3.010 3.040 848,000 2,561,490 3.0206 0.700 0.697 0.700 0.695 0.702 3,672,103 0.6976 0.66%
2010-01-18 0 3.010 3.010 3.020 3.000 3.020 634,025 1,905,233 3.0050 0.695 0.695 0.697 0.693 0.697 2,745,525 0.6939 -0.33%
2010-01-15 0 3.020 3.010 3.030 3.010 3.040 603,125 1,818,790 3.0156 0.697 0.695 0.700 0.695 0.702 2,611,718 0.6964 0.00%
2010-01-14 0 3.020 3.020 3.030 3.010 3.030 934,275 2,821,697 3.0202 0.697 0.697 0.700 0.695 0.700 4,045,701 0.6975 0.67%
2010-01-13 0 3.000 3.000 3.020 3.000 3.030 2,276,280 6,846,170 3.0076 0.693 0.693 0.697 0.693 0.700 9,856,999 0.6945 -0.99%
2010-01-12 0 3.030 3.020 3.030 3.010 3.030 679,400 2,052,982 3.0218 0.700 0.697 0.700 0.695 0.700 2,942,013 0.6978 0.33%
2010-01-11 0 3.020 3.020 3.030 3.010 3.030 1,055,500 3,190,300 3.0225 0.697 0.697 0.700 0.695 0.700 4,570,642 0.6980 0.00%
2010-01-08 0 3.020 3.010 3.020 2.990 3.020 685,065 2,060,309 3.0075 0.697 0.695 0.697 0.690 0.697 2,966,544 0.6945 0.67%
2010-01-07 0 3.000 2.990 3.010 2.990 3.010 1,367,000 4,099,830 2.9991 0.693 0.690 0.695 0.690 0.695 5,919,534 0.6926 0.33%
2010-01-06 0 2.990 2.990 3.000 2.990 3.000 1,040,965 3,113,550 2.9910 0.690 0.690 0.693 0.690 0.693 4,507,701 0.6907 -0.33%
2010-01-05 0 3.000 3.000 3.010 2.970 3.010 1,110,280 3,326,156 2.9958 0.693 0.693 0.695 0.686 0.695 4,807,857 0.6918 0.00%
2010-01-04 0 3.000 2.990 3.000 2.940 3.000 1,306,000 3,890,900 2.9792 0.693 0.690 0.693 0.679 0.693 5,655,385 0.6880 2.04%
2009-12-31 0 2.940 2.940 2.970 2.930 3.000 697,035 2,063,133 2.9599 0.679 0.679 0.686 0.677 0.693 3,018,378 0.6835 -0.34%
2009-12-30 0 2.950 2.940 2.950 2.930 2.950 588,100 1,727,078 2.9367 0.681 0.679 0.681 0.677 0.681 2,546,655 0.6782 0.00%
2009-12-29 0 2.950 2.940 2.950 2.920 2.960 403,000 1,187,410 2.9464 0.681 0.679 0.681 0.674 0.684 1,745,115 0.6804 0.34%
2009-12-28 0 2.940 2.930 2.940 2.910 2.950 731,025 2,148,062 2.9384 0.679 0.677 0.679 0.672 0.681 3,165,565 0.6786 0.68%
2009-12-24 0 2.920 2.920 2.930 2.920 2.930 358,000 1,047,670 2.9265 0.674 0.674 0.677 0.674 0.677 1,550,251 0.6758 0.00%
2009-12-23 0 2.920 2.900 2.920 2.880 2.930 810,000 2,353,710 2.9058 0.674 0.670 0.674 0.665 0.677 3,507,551 0.6710 1.39%
2009-12-22 0 2.880 2.880 2.890 2.870 2.920 2,786,135 8,047,325 2.8883 0.665 0.665 0.667 0.663 0.674 12,064,829 0.6670 -0.69%
2009-12-21 0 2.900 2.890 2.910 2.890 2.910 1,152,700 3,341,648 2.8990 0.670 0.667 0.672 0.667 0.672 4,991,549 0.6695 -0.34%
2009-12-18 0 2.910 2.910 2.930 2.910 2.950 1,229,000 3,584,590 2.9167 0.672 0.672 0.677 0.672 0.681 5,321,951 0.6735 -0.68%
2009-12-17 0 2.930 2.930 2.940 2.920 2.980 1,048,400 3,072,750 2.9309 0.677 0.677 0.679 0.674 0.688 4,539,897 0.6768 0.00%
2009-12-16 0 2.930 2.930 2.940 2.910 2.980 1,898,025 5,557,592 2.9281 0.677 0.677 0.679 0.672 0.688 8,219,037 0.6762 -0.34%
2009-12-15 0 2.940 2.940 2.980 2.930 2.990 2,677,000 7,901,130 2.9515 0.679 0.679 0.688 0.677 0.690 11,592,240 0.6816 -0.68%
2009-12-14 0 2.960 2.960 2.980 2.960 2.990 1,871,000 5,548,050 2.9653 0.684 0.684 0.688 0.684 0.690 8,102,010 0.6848 -1.00%
2009-12-11 0 2.990 2.970 2.990 2.970 2.990 220,250 656,428 2.9804 0.690 0.686 0.690 0.686 0.690 953,751 0.6883 0.67%
2009-12-10 0 2.970 2.970 2.980 2.950 2.990 714,250 2,118,708 2.9663 0.686 0.686 0.688 0.681 0.690 3,092,924 0.6850 -0.34%
2009-12-09 0 2.980 2.960 2.980 2.950 3.000 380,025 1,129,963 2.9734 0.688 0.684 0.688 0.681 0.693 1,645,626 0.6866 0.68%
2009-12-08 0 2.960 2.960 2.980 2.950 2.990 1,425,000 4,229,740 2.9682 0.684 0.684 0.688 0.681 0.690 6,170,692 0.6855 -0.67%
2009-12-07 0 2.980 2.970 2.980 2.980 3.000 1,479,160 4,412,778 2.9833 0.688 0.686 0.688 0.688 0.693 6,405,222 0.6889 -0.33%
2009-12-04 0 2.990 2.980 2.990 2.970 3.000 541,030 1,614,248 2.9837 0.690 0.688 0.690 0.686 0.693 2,342,828 0.6890 0.34%
2009-12-03 0 2.980 2.980 2.990 2.960 3.000 692,935 2,066,751 2.9826 0.688 0.688 0.690 0.684 0.693 3,000,624 0.6888 0.00%
2009-12-02 0 2.980 2.980 2.990 2.970 2.990 2,360,900 7,028,678 2.9771 0.688 0.688 0.690 0.686 0.690 10,223,429 0.6875 0.34%
2009-12-01 0 2.970 2.970 2.980 2.950 2.980 512,830 1,520,628 2.9652 0.686 0.686 0.688 0.681 0.688 2,220,713 0.6847 0.34%
2009-11-30 0 2.960 2.950 2.960 2.950 2.970 590,150 1,744,834 2.9566 0.684 0.681 0.684 0.681 0.686 2,555,533 0.6828 1.37%
2009-11-27 0 2.920 2.920 2.930 2.910 2.970 1,800,000 5,305,040 2.9472 0.674 0.674 0.677 0.672 0.686 7,794,558 0.6806 -2.01%
2009-11-26 0 2.980 2.970 2.990 2.980 3.020 1,208,075 3,606,759 2.9855 0.688 0.686 0.690 0.688 0.697 5,231,340 0.6895 0.00%
2009-11-25 0 2.980 2.980 3.000 2.980 3.020 500,015 1,492,373 2.9847 0.688 0.688 0.693 0.688 0.697 2,165,220 0.6892 -0.33%
2009-11-24 0 2.990 2.980 2.990 2.980 3.030 941,050 2,810,275 2.9863 0.690 0.688 0.690 0.688 0.700 4,075,038 0.6896 0.00%
2009-11-23 0 2.990 2.990 3.000 2.980 3.010 855,900 2,570,241 3.0030 0.690 0.690 0.693 0.688 0.695 3,706,313 0.6935 0.00%
2009-11-20 0 2.990 2.990 3.000 2.970 3.000 250,000 747,130 2.9885 0.690 0.690 0.693 0.686 0.693 1,082,578 0.6901 0.00%
2009-11-19 0 2.990 2.990 3.000 2.990 3.030 1,842,675 5,541,976 3.0076 0.690 0.690 0.693 0.690 0.700 7,979,354 0.6945 -0.33%
2009-11-18 0 3.000 2.970 3.000 2.970 3.000 1,199,000 3,578,390 2.9845 0.693 0.686 0.693 0.686 0.693 5,192,042 0.6892 0.67%
2009-11-17 0 2.980 2.970 2.990 2.980 3.010 1,066,205 3,178,954 2.9816 0.688 0.686 0.690 0.688 0.695 4,616,998 0.6885 -0.33%
2009-11-16 0 2.990 2.990 3.000 2.970 3.000 1,242,275 3,715,113 2.9906 0.690 0.690 0.693 0.686 0.693 5,379,436 0.6906 0.67%
2009-11-13 0 2.970 2.970 3.000 2.960 3.000 1,081,000 3,214,426 2.9736 0.686 0.686 0.693 0.684 0.693 4,681,065 0.6867 -1.00%
2009-11-12 0 3.000 2.980 3.000 2.960 3.020 657,115 1,958,868 2.9810 0.693 0.688 0.693 0.684 0.697 2,845,512 0.6884 -0.99%
2009-11-11 0 3.030 2.960 3.030 2.930 3.030 805,500 2,401,190 2.9810 0.700 0.684 0.700 0.677 0.700 3,488,065 0.6884 2.36%
2009-11-10 0 2.960 2.960 2.970 2.960 2.990 623,085 1,851,394 2.9713 0.684 0.684 0.686 0.684 0.690 2,698,151 0.6862 -0.67%
2009-11-09 0 2.980 2.970 2.990 2.980 3.010 429,250 1,285,335 2.9944 0.688 0.686 0.690 0.688 0.695 1,858,786 0.6915 0.68%
2009-11-06 0 2.960 2.960 2.970 2.950 3.000 1,718,305 5,101,582 2.9690 0.684 0.684 0.686 0.681 0.693 7,440,794 0.6856 0.00%
2009-11-05 0 2.960 2.960 2.970 2.910 2.980 1,070,125 3,143,552 2.9376 0.684 0.684 0.686 0.672 0.688 4,633,973 0.6784 -1.00%
2009-11-04 0 2.990 2.990 3.000 2.970 3.000 261,185 779,234 2.9835 0.690 0.690 0.693 0.686 0.693 1,131,012 0.6890 0.67%
2009-11-03 0 2.970 2.960 2.980 2.960 3.030 761,000 2,263,360 2.9742 0.686 0.684 0.688 0.684 0.700 3,295,366 0.6868 -1.98%
2009-11-02 0 3.030 3.010 3.030 2.960 3.030 1,526,040 4,563,176 2.9902 0.700 0.695 0.700 0.684 0.700 6,608,227 0.6905 1.34%
2009-10-30 0 2.990 2.990 3.010 2.900 3.060 5,590,590 16,705,253 2.9881 0.690 0.690 0.695 0.670 0.707 24,208,989 0.6900 4.18%
2009-10-29 0 2.870 2.860 2.870 2.850 2.890 1,060,000 3,031,660 2.8601 0.663 0.660 0.663 0.658 0.667 4,590,129 0.6605 -0.69%
2009-10-28 0 2.890 2.880 2.890 2.880 2.900 720,000 2,079,196 2.8878 0.667 0.665 0.667 0.665 0.670 3,117,823 0.6669 -0.34%
2009-10-27 0 2.900 2.890 2.900 2.880 2.910 758,900 2,194,735 2.8920 0.670 0.667 0.670 0.665 0.672 3,286,272 0.6678 -0.68%
2009-10-23 0 2.920 2.910 2.920 2.880 2.920 598,500 1,739,855 2.9070 0.674 0.672 0.674 0.665 0.674 2,591,691 0.6713 -0.34%
2009-10-22 0 2.930 2.900 2.930 2.880 2.950 825,075 2,389,224 2.8958 0.677 0.670 0.677 0.665 0.681 3,572,831 0.6687 1.03%
2009-10-21 0 2.900 2.890 2.900 2.870 2.930 1,349,588 3,927,299 2.9100 0.670 0.667 0.670 0.663 0.677 5,844,135 0.6720 0.69%
2009-10-20 0 2.880 2.880 2.890 2.860 2.890 928,825 2,675,649 2.8807 0.665 0.665 0.667 0.660 0.667 4,022,100 0.6652 0.70%
2009-10-19 0 2.860 2.860 2.870 2.820 2.860 910,175 2,592,967 2.8489 0.660 0.660 0.663 0.651 0.660 3,941,340 0.6579 0.35%
2009-10-16 0 2.850 2.840 2.850 2.830 2.860 574,570 1,635,706 2.8468 0.658 0.656 0.658 0.654 0.660 2,488,066 0.6574 0.35%
2009-10-15 0 2.840 2.830 2.840 2.820 2.890 1,932,335 5,496,802 2.8446 0.656 0.654 0.656 0.651 0.667 8,367,610 0.6569 -0.09%
2009-10-14 0 2.960 2.960 2.970 2.930 2.970 2,932,450 8,674,352 2.9581 0.656 0.656 0.659 0.650 0.659 13,223,331 0.6560 0.00%
2009-10-13 0 2.960 2.950 2.960 2.940 2.970 1,250,260 3,698,630 2.9583 0.656 0.654 0.656 0.652 0.659 5,637,812 0.6560 0.68%
2009-10-12 0 2.940 2.940 2.950 2.910 2.950 1,363,295 4,004,848 2.9376 0.652 0.652 0.654 0.645 0.654 6,147,522 0.6515 0.68%
2009-10-09 0 2.920 2.920 2.930 2.900 2.930 1,638,050 4,769,481 2.9117 0.648 0.648 0.650 0.643 0.650 7,386,478 0.6457 0.34%
2009-10-08 0 2.910 2.900 2.910 2.890 2.910 476,000 1,380,450 2.9001 0.645 0.643 0.645 0.641 0.645 2,146,432 0.6431 0.34%
2009-10-07 0 2.900 2.890 2.900 2.890 2.930 2,233,600 6,477,235 2.8999 0.643 0.641 0.643 0.641 0.650 10,071,998 0.6431 -0.34%
2009-10-06 0 2.910 2.900 2.910 2.860 2.930 1,339,000 3,877,750 2.8960 0.645 0.643 0.645 0.634 0.650 6,037,968 0.6422 1.39%
2009-10-05 0 2.870 2.870 2.880 2.850 2.890 360,222 1,033,497 2.8691 0.636 0.636 0.639 0.632 0.641 1,624,353 0.6363 0.00%
2009-10-02 0 2.870 2.860 2.870 2.820 2.880 926,500 2,644,000 2.8538 0.636 0.634 0.636 0.625 0.639 4,177,877 0.6329 0.70%
2009-09-30 0 2.850 2.840 2.850 2.790 2.870 3,243,386 9,148,818 2.8208 0.632 0.630 0.632 0.619 0.636 14,625,438 0.6255 -0.35%
2009-09-29 0 2.860 2.860 2.870 2.850 2.920 1,044,075 2,995,062 2.8686 0.634 0.634 0.636 0.632 0.648 4,708,060 0.6362 0.35%
2009-09-28 0 2.850 2.850 2.860 2.830 2.890 362,000 1,029,970 2.8452 0.632 0.632 0.634 0.628 0.641 1,632,371 0.6310 -0.70%
2009-09-25 0 2.870 2.870 2.890 2.840 2.890 676,300 1,933,984 2.8597 0.636 0.636 0.641 0.630 0.641 3,049,647 0.6342 0.35%
2009-09-24 0 2.860 2.860 2.870 2.850 2.900 1,253,075 3,588,788 2.8640 0.634 0.634 0.636 0.632 0.643 5,650,506 0.6351 -1.04%
2009-09-23 0 2.890 2.880 2.890 2.860 2.930 695,075 2,013,697 2.8971 0.641 0.639 0.641 0.634 0.650 3,134,310 0.6425 1.05%
2009-09-22 0 2.860 2.860 2.870 2.860 2.900 411,225 1,181,300 2.8726 0.634 0.634 0.636 0.634 0.643 1,854,342 0.6370 0.00%
2009-09-21 0 2.860 2.880 2.890 2.860 2.950 991,100 2,860,372 2.8861 0.634 0.639 0.641 0.634 0.654 4,469,179 0.6400 -1.04%
2009-09-18 0 2.890 2.890 2.900 2.880 2.930 857,035 2,483,519 2.8978 0.641 0.641 0.643 0.639 0.650 3,864,638 0.6426 -0.34%
2009-09-17 0 2.900 2.900 2.910 2.860 2.960 1,225,080 3,563,907 2.9091 0.643 0.643 0.645 0.634 0.656 5,524,267 0.6451 1.40%
2009-09-16 0 2.860 2.860 2.870 2.830 2.870 753,100 2,147,955 2.8522 0.634 0.634 0.636 0.628 0.636 3,395,963 0.6325 1.06%
2009-09-15 0 2.830 2.830 2.860 2.830 2.880 269,000 762,430 2.8343 0.628 0.628 0.634 0.628 0.639 1,213,005 0.6285 0.00%
2009-09-14 0 2.830 2.830 2.840 2.800 2.860 421,250 1,196,555 2.8405 0.628 0.628 0.630 0.621 0.634 1,899,548 0.6299 0.35%
2009-09-11 0 2.820 2.800 2.820 2.800 2.820 253,150 711,271 2.8097 0.625 0.621 0.625 0.621 0.625 1,141,532 0.6231 0.71%
2009-09-10 0 2.800 2.800 2.820 2.790 2.820 2,399,645 6,721,543 2.8011 0.621 0.621 0.625 0.619 0.625 10,820,747 0.6212 0.00%
2009-09-09 0 2.800 2.800 2.810 2.790 2.820 416,000 1,164,400 2.7990 0.621 0.621 0.623 0.619 0.625 1,875,874 0.6207 -0.71%
2009-09-08 0 2.820 2.810 2.820 2.790 2.830 1,136,075 3,192,515 2.8101 0.625 0.623 0.625 0.619 0.628 5,122,916 0.6232 0.71%
2009-09-07 0 2.800 2.790 2.810 2.780 2.800 816,050 2,281,677 2.7960 0.621 0.619 0.623 0.617 0.621 3,679,824 0.6201 0.72%
2009-09-04 0 2.780 2.780 2.790 2.750 2.780 600,025 1,661,148 2.7685 0.617 0.617 0.619 0.610 0.617 2,705,700 0.6139 0.00%
2009-09-03 0 2.780 2.770 2.780 2.740 2.780 377,500 1,044,740 2.7675 0.617 0.614 0.617 0.608 0.617 1,702,265 0.6137 0.72%
2009-09-02 0 2.760 2.760 2.770 2.730 2.790 524,600 1,447,532 2.7593 0.612 0.612 0.614 0.605 0.619 2,365,585 0.6119 0.73%
2009-09-01 0 2.740 2.740 2.750 2.730 2.760 842,400 2,312,090 2.7446 0.608 0.608 0.610 0.605 0.612 3,798,644 0.6087 -0.36%
2009-08-31 0 2.750 2.750 2.760 2.740 2.790 683,750 1,883,025 2.7540 0.610 0.610 0.612 0.608 0.619 3,083,242 0.6107 -1.08%
2009-08-28 0 2.780 2.760 2.790 2.740 2.800 1,546,600 4,296,074 2.7778 0.617 0.612 0.619 0.608 0.621 6,974,101 0.6160 -0.71%
2009-08-27 0 2.800 2.780 2.800 2.730 2.800 530,000 1,476,080 2.7851 0.621 0.617 0.621 0.605 0.621 2,389,935 0.6176 0.36%
2009-08-26 0 2.790 2.780 2.790 2.750 2.790 848,075 2,347,614 2.7682 0.619 0.617 0.619 0.610 0.619 3,824,234 0.6139 1.45%
2009-08-25 0 2.750 2.750 2.760 2.740 2.760 434,025 1,193,087 2.7489 0.610 0.610 0.612 0.608 0.612 1,957,154 0.6096 0.36%
2009-08-24 0 2.740 2.740 2.760 2.740 2.770 781,000 2,148,260 2.7507 0.608 0.608 0.612 0.608 0.614 3,521,772 0.6100 0.00%
2009-08-21 0 2.740 2.730 2.750 2.720 2.740 621,000 1,696,640 2.7321 0.608 0.605 0.610 0.603 0.608 2,800,283 0.6059 0.00%
2009-08-20 0 2.740 2.730 2.740 2.700 2.740 885,000 2,411,780 2.7252 0.608 0.605 0.608 0.599 0.608 3,990,741 0.6043 1.11%
2009-08-19 0 2.710 2.710 2.720 2.700 2.760 2,204,843 6,009,966 2.7258 0.601 0.601 0.603 0.599 0.612 9,942,324 0.6045 -1.09%
2009-08-18 0 2.740 2.720 2.740 2.660 2.740 1,625,300 4,385,589 2.6983 0.608 0.603 0.608 0.590 0.608 7,328,984 0.5984 0.37%
2009-08-17 0 2.730 2.720 2.730 2.720 2.770 2,741,100 7,525,325 2.7454 0.605 0.603 0.605 0.603 0.614 12,360,474 0.6088 -1.44%
2009-08-14 0 2.770 2.770 2.780 2.770 2.810 1,485,000 4,128,470 2.7801 0.614 0.614 0.617 0.614 0.623 6,696,328 0.6165 -0.72%
2009-08-13 0 2.790 2.790 2.800 2.790 2.810 521,060 1,459,333 2.8007 0.619 0.619 0.621 0.619 0.623 2,349,622 0.6211 0.00%
2009-08-12 0 2.790 2.790 2.810 2.780 2.810 1,738,250 4,855,118 2.7931 0.619 0.619 0.623 0.617 0.623 7,838,311 0.6194 -0.71%
2009-08-11 0 2.810 2.790 2.810 2.780 2.810 588,650 1,645,624 2.7956 0.623 0.619 0.623 0.617 0.623 2,654,406 0.6200 0.72%
2009-08-10 0 2.790 2.780 2.790 2.760 2.810 1,500,775 4,172,919 2.7805 0.619 0.617 0.619 0.612 0.623 6,767,462 0.6166 1.09%
2009-08-07 0 2.760 2.760 2.790 2.750 2.830 3,409,250 9,517,975 2.7918 0.612 0.612 0.619 0.610 0.628 15,373,371 0.6191 -0.72%
2009-08-06 0 2.780 2.770 2.790 2.710 2.780 1,511,100 4,144,400 2.7426 0.617 0.614 0.619 0.601 0.617 6,814,021 0.6082 1.09%
2009-08-05 0 2.750 2.750 2.770 2.740 2.810 2,676,110 7,393,073 2.7626 0.610 0.610 0.614 0.608 0.623 12,067,414 0.6126 -0.72%
2009-08-04 0 2.770 2.760 2.800 2.740 2.820 1,907,320 5,297,924 2.7777 0.614 0.612 0.621 0.608 0.625 8,600,700 0.6160 -1.07%
2009-08-03 0 2.800 2.800 2.810 2.730 2.810 2,000,925 5,567,098 2.7823 0.621 0.621 0.623 0.605 0.623 9,022,794 0.6170 2.56%
2009-07-31 0 2.730 2.730 2.750 2.720 2.780 2,448,970 6,723,788 2.7456 0.605 0.605 0.610 0.603 0.617 11,043,169 0.6089 0.00%
2009-07-30 0 2.730 2.730 2.740 2.710 2.760 1,492,250 4,083,478 2.7365 0.605 0.605 0.608 0.601 0.612 6,729,020 0.6068 -1.09%
2009-07-29 0 2.760 2.750 2.760 2.740 2.790 1,683,405 4,644,164 2.7588 0.612 0.610 0.612 0.608 0.619 7,590,998 0.6118 -0.36%
2009-07-28 0 2.770 2.770 2.780 2.740 2.780 2,188,145 6,036,837 2.7589 0.614 0.614 0.617 0.608 0.617 9,867,028 0.6118 1.47%
2009-07-27 0 2.730 2.730 2.740 2.680 2.750 3,019,640 8,178,616 2.7085 0.605 0.605 0.608 0.594 0.610 13,616,498 0.6006 0.74%
2009-07-24 0 2.710 2.690 2.710 2.660 2.710 2,391,500 6,436,253 2.6913 0.601 0.597 0.601 0.590 0.601 10,784,019 0.5968 1.88%
2009-07-23 0 2.660 2.640 2.660 2.610 2.660 1,518,050 3,986,326 2.6260 0.590 0.585 0.590 0.579 0.590 6,845,361 0.5823 1.14%
2009-07-22 0 2.630 2.620 2.630 2.580 2.660 1,456,215 3,812,028 2.6178 0.583 0.581 0.583 0.572 0.590 6,566,527 0.5805 1.15%
2009-07-21 0 2.600 2.590 2.600 2.570 2.600 390,135 1,010,667 2.5906 0.577 0.574 0.577 0.570 0.577 1,759,240 0.5745 0.78%
2009-07-20 0 2.580 2.570 2.580 2.560 2.600 2,497,950 6,454,030 2.5837 0.572 0.570 0.572 0.568 0.577 11,264,035 0.5730 0.78%
2009-07-17 0 2.560 2.560 2.580 2.560 2.590 662,075 1,706,848 2.5780 0.568 0.568 0.572 0.568 0.574 2,985,502 0.5717 -0.78%
2009-07-16 0 2.580 2.570 2.580 2.570 2.590 945,606 2,437,143 2.5773 0.572 0.570 0.572 0.570 0.574 4,264,032 0.5716 1.18%
2009-07-15 0 2.550 2.540 2.550 2.530 2.560 1,101,000 2,808,160 2.5506 0.565 0.563 0.565 0.561 0.568 4,964,752 0.5656 0.39%
2009-07-14 0 2.540 2.530 2.540 2.520 2.550 516,000 1,307,470 2.5339 0.563 0.561 0.563 0.559 0.565 2,326,805 0.5619 0.40%
2009-07-13 0 2.530 2.530 2.550 2.500 2.570 1,360,000 3,431,650 2.5233 0.561 0.561 0.565 0.554 0.570 6,132,664 0.5596 -1.56%
2009-07-10 0 2.570 2.540 2.570 2.520 2.570 885,030 2,246,534 2.5384 0.570 0.563 0.570 0.559 0.570 3,990,876 0.5629 1.18%
2009-07-09 0 2.540 2.530 2.540 2.510 2.540 655,000 1,651,544 2.5214 0.563 0.561 0.563 0.557 0.563 2,953,599 0.5592 -0.39%
2009-07-08 0 2.550 2.540 2.560 2.510 2.560 1,333,325 3,368,817 2.5266 0.565 0.563 0.568 0.557 0.568 6,012,378 0.5603 -0.78%
2009-07-07 0 2.570 2.570 2.580 2.550 2.590 574,335 1,469,376 2.5584 0.570 0.570 0.572 0.565 0.574 2,589,855 0.5674 0.78%
2009-07-06 0 2.550 2.550 2.590 2.550 2.590 959,025 2,459,082 2.5641 0.565 0.565 0.574 0.565 0.574 4,324,543 0.5686 -1.92%
2009-07-03 0 2.600 2.590 2.600 2.540 2.600 651,000 1,674,800 2.5727 0.577 0.574 0.577 0.563 0.577 2,935,562 0.5705 1.56%
2009-07-02 0 2.560 2.530 2.560 2.530 2.580 1,028,040 2,617,237 2.5459 0.568 0.561 0.568 0.561 0.572 4,635,753 0.5646 1.59%
2009-06-30 0 2.520 2.520 2.550 2.520 2.580 1,813,000 4,599,030 2.5367 0.559 0.559 0.565 0.559 0.572 8,175,382 0.5625 -1.56%
2009-06-29 0 2.560 2.570 2.580 2.540 2.570 532,850 1,362,646 2.5573 0.568 0.570 0.572 0.563 0.570 2,402,787 0.5671 0.79%
2009-06-26 0 2.540 2.540 2.570 2.530 2.590 1,232,370 3,148,160 2.5546 0.563 0.563 0.570 0.561 0.574 5,557,140 0.5665 0.00%
2009-06-25 0 2.540 2.540 2.560 2.510 2.590 895,700 2,281,580 2.5473 0.563 0.563 0.568 0.557 0.574 4,038,990 0.5649 0.40%
2009-06-24 0 2.530 2.530 2.540 2.520 2.550 222,100 563,283 2.5362 0.561 0.561 0.563 0.559 0.565 1,001,518 0.5624 0.40%
2009-06-23 0 2.520 2.520 2.530 2.470 2.550 1,529,600 3,843,590 2.5128 0.559 0.559 0.561 0.548 0.565 6,897,443 0.5572 -1.95%
2009-06-22 0 2.570 2.570 2.580 2.520 2.590 1,149,000 2,950,150 2.5676 0.570 0.570 0.572 0.559 0.574 5,181,199 0.5694 0.78%
2009-06-19 0 2.550 2.550 2.580 2.460 2.580 1,180,375 2,951,040 2.5001 0.565 0.565 0.572 0.546 0.572 5,322,679 0.5544 4.51%
2009-06-18 0 2.440 2.440 2.450 2.420 2.470 1,811,725 4,416,256 2.4376 0.541 0.541 0.543 0.537 0.548 8,169,633 0.5406 -0.41%
2009-06-17 0 2.450 2.460 2.470 2.430 2.490 2,530,150 6,200,030 2.4505 0.543 0.546 0.548 0.539 0.552 11,409,235 0.5434 -1.61%
2009-06-16 0 2.490 2.490 2.500 2.480 2.570 4,807,000 12,158,310 2.5293 0.552 0.552 0.554 0.550 0.570 21,676,261 0.5609 -4.23%
2009-06-15 0 2.600 2.590 2.600 2.580 2.600 1,557,950 4,039,531 2.5929 0.577 0.574 0.577 0.572 0.577 7,025,282 0.5750 0.00%
2009-06-12 0 2.600 2.600 2.620 2.570 2.630 1,929,155 5,004,271 2.5940 0.577 0.577 0.581 0.570 0.583 8,699,161 0.5753 1.17%
2009-06-11 0 2.570 2.560 2.570 2.550 2.630 1,933,200 5,016,988 2.5952 0.570 0.568 0.570 0.565 0.583 8,717,401 0.5755 0.39%
2009-06-10 0 2.560 2.550 2.560 2.520 2.560 1,846,367 4,681,948 2.5358 0.568 0.565 0.568 0.559 0.568 8,325,844 0.5623 1.59%
2009-06-09 0 2.520 2.520 2.530 2.520 2.650 1,629,750 4,162,070 2.5538 0.559 0.559 0.561 0.559 0.588 7,349,051 0.5663 -2.33%
2009-06-08 0 2.580 2.580 2.590 2.580 2.670 2,305,250 6,038,005 2.6192 0.572 0.572 0.574 0.572 0.592 10,395,091 0.5809 -2.27%
2009-06-05 0 2.640 2.640 2.650 2.550 2.660 4,123,000 10,836,120 2.6282 0.585 0.585 0.588 0.565 0.590 18,591,892 0.5828 4.35%
2009-06-04 0 2.530 2.520 2.530 2.430 2.530 3,164,400 7,872,976 2.4880 0.561 0.559 0.561 0.539 0.561 14,269,266 0.5517 0.80%
2009-06-03 0 2.510 2.510 2.530 2.480 2.550 3,522,510 8,889,412 2.5236 0.557 0.557 0.561 0.550 0.565 15,884,095 0.5596 -0.40%
2009-06-02 0 2.520 2.520 2.530 2.360 2.530 6,759,700 16,743,288 2.4769 0.559 0.559 0.561 0.523 0.561 30,481,594 0.5493 6.33%
2009-06-01 0 2.370 2.370 2.380 2.350 2.390 5,735,725 13,582,802 2.3681 0.526 0.526 0.528 0.521 0.530 25,864,171 0.5252 0.85%
2009-05-29 0 2.350 2.350 2.360 2.350 2.400 3,339,755 7,900,722 2.3657 0.521 0.521 0.523 0.521 0.532 15,059,996 0.5246 0.00%
2009-05-27 0 2.350 2.350 2.360 2.340 2.400 3,513,185 8,280,733 2.3570 0.521 0.521 0.523 0.519 0.532 15,842,046 0.5227 -1.26%
2009-05-26 0 2.380 2.370 2.380 2.300 2.390 2,871,200 6,723,090 2.3416 0.528 0.526 0.528 0.510 0.530 12,947,136 0.5193 3.93%
2009-05-25 0 2.290 2.290 2.300 2.250 2.300 3,541,929 8,074,843 2.2798 0.508 0.508 0.510 0.499 0.510 15,971,662 0.5056 1.78%
2009-05-22 0 2.250 2.250 2.260 2.230 2.280 6,018,000 13,582,530 2.2570 0.499 0.499 0.501 0.495 0.506 27,137,037 0.5005 0.90%
2009-05-21 0 2.230 2.220 2.230 2.180 2.280 6,673,200 14,932,828 2.2377 0.495 0.492 0.495 0.483 0.506 30,091,538 0.4962 -1.33%
2009-05-20 0 2.260 2.260 2.270 2.220 2.280 8,145,000 18,316,710 2.2488 0.501 0.501 0.503 0.492 0.506 36,728,343 0.4987 2.26%
2009-05-19 0 2.210 2.200 2.220 2.150 2.220 4,034,050 8,863,565 2.1972 0.490 0.488 0.492 0.477 0.492 18,190,789 0.4873 2.31%
2009-05-18 0 2.160 2.130 2.140 2.100 2.180 4,434,500 9,442,685 2.1294 0.479 0.472 0.475 0.466 0.483 19,996,542 0.4722 1.41%
2009-05-15 0 2.130 2.120 2.130 2.120 2.150 1,779,010 3,792,760 2.1319 0.472 0.470 0.472 0.470 0.477 8,022,110 0.4728 0.47%
2009-05-14 0 2.120 2.110 2.120 2.090 2.130 2,191,000 4,618,590 2.1080 0.470 0.468 0.470 0.463 0.472 9,879,902 0.4675 0.00%
2009-05-13 0 2.120 2.120 2.130 2.120 2.150 1,770,000 3,768,590 2.1291 0.470 0.470 0.472 0.470 0.477 7,981,482 0.4722 -0.93%
2009-05-12 0 2.140 2.130 2.140 2.120 2.140 1,456,025 3,098,301 2.1279 0.475 0.472 0.475 0.470 0.475 6,565,670 0.4719 0.47%
2009-05-11 0 2.130 2.120 2.130 2.110 2.170 2,569,000 5,471,990 2.1300 0.472 0.470 0.472 0.468 0.481 11,584,422 0.4724 0.47%
2009-05-08 0 2.120 2.120 2.130 2.100 2.150 5,145,248 10,906,898 2.1198 0.470 0.470 0.472 0.466 0.477 23,201,527 0.4701 -0.93%
2009-05-07 0 2.140 2.110 2.160 2.110 2.200 2,778,000 6,009,700 2.1633 0.475 0.468 0.479 0.468 0.488 12,526,868 0.4797 -1.72%
2009-05-06 0 2.300 2.300 2.320 2.280 2.320 4,073,000 9,376,980 2.3022 0.483 0.483 0.487 0.479 0.487 19,400,560 0.4833 0.44%
2009-05-05 0 2.290 2.270 2.280 2.260 2.300 3,399,000 7,762,860 2.2839 0.481 0.477 0.479 0.474 0.483 16,190,156 0.4795 2.23%
2009-05-04 0 2.240 2.240 2.250 2.190 2.250 2,501,500 5,580,795 2.2310 0.470 0.470 0.472 0.460 0.472 11,915,174 0.4684 2.28%
2009-04-30 0 2.190 2.170 2.190 2.150 2.190 1,988,075 4,304,988 2.1654 0.460 0.456 0.460 0.451 0.460 9,469,622 0.4546 2.34%
2009-04-29 0 2.140 2.120 2.140 2.120 2.150 3,360,500 7,190,085 2.1396 0.449 0.445 0.449 0.445 0.451 16,006,772 0.4492 0.47%
2009-04-28 0 2.130 2.120 2.140 2.100 2.160 3,115,975 6,654,617 2.1356 0.447 0.445 0.449 0.441 0.453 14,842,048 0.4484 0.00%
2009-04-27 0 2.130 2.120 2.130 2.100 2.180 4,018,205 8,498,968 2.1151 0.447 0.445 0.447 0.441 0.458 19,139,560 0.4441 -2.29%
2009-04-24 0 2.180 2.170 2.180 2.160 2.210 3,206,000 6,992,268 2.1810 0.458 0.456 0.458 0.453 0.464 15,270,856 0.4579 -0.46%
2009-04-23 0 2.190 2.190 2.200 2.180 2.240 3,658,000 8,068,830 2.2058 0.460 0.460 0.462 0.458 0.470 17,423,828 0.4631 -2.67%
2009-04-22 0 2.250 2.230 2.250 2.220 2.290 2,406,800 5,415,975 2.2503 0.472 0.468 0.472 0.466 0.481 11,464,097 0.4724 -1.32%
2009-04-21 0 2.280 2.270 2.280 2.250 2.290 1,521,000 3,449,660 2.2680 0.479 0.477 0.479 0.472 0.481 7,244,845 0.4762 -2.56%
2009-04-20 0 2.340 2.320 2.360 2.240 2.360 1,604,660 3,658,961 2.2802 0.491 0.487 0.495 0.470 0.495 7,643,335 0.4787 2.18%
2009-04-17 0 2.290 2.290 2.320 2.290 2.380 1,250,196 2,907,561 2.3257 0.481 0.481 0.487 0.481 0.500 5,954,948 0.4883 -1.29%
2009-04-16 0 2.320 2.320 2.350 2.320 2.390 696,550 1,642,167 2.3576 0.487 0.487 0.493 0.487 0.502 3,317,815 0.4950 -1.69%
2009-04-15 0 2.360 2.340 2.360 2.250 2.360 1,384,025 3,231,976 2.3352 0.495 0.491 0.495 0.472 0.495 6,592,404 0.4903 1.72%
2009-04-14 0 2.320 2.300 2.320 2.190 2.340 2,200,125 5,070,340 2.3046 0.487 0.483 0.487 0.460 0.491 10,479,661 0.4838 2.65%
2009-04-09 0 2.260 2.230 2.260 2.170 2.290 1,417,600 3,151,290 2.2230 0.474 0.468 0.474 0.456 0.481 6,752,329 0.4667 4.63%
2009-04-08 0 2.160 2.160 2.190 2.160 2.220 2,298,000 5,036,260 2.1916 0.453 0.453 0.460 0.453 0.466 10,945,860 0.4601 -2.70%
2009-04-07 0 2.220 2.210 2.220 2.170 2.240 863,025 1,895,449 2.1963 0.466 0.464 0.466 0.456 0.470 4,110,771 0.4611 0.45%
2009-04-06 0 2.210 2.190 2.220 2.180 2.270 1,533,075 3,423,940 2.2334 0.464 0.460 0.466 0.458 0.477 7,302,360 0.4689 -1.78%
2009-04-03 0 2.250 2.220 2.250 2.080 2.250 3,007,935 6,607,894 2.1968 0.472 0.466 0.472 0.437 0.472 14,327,431 0.4612 4.17%
2009-04-02 0 2.160 2.160 2.170 2.070 2.170 2,032,300 4,328,305 2.1298 0.453 0.453 0.456 0.435 0.456 9,680,275 0.4471 6.93%
2009-04-01 0 2.020 2.020 2.060 2.020 2.070 1,158,025 2,365,388 2.0426 0.424 0.424 0.432 0.424 0.435 5,515,918 0.4288 0.00%
2009-03-31 0 2.020 2.010 2.060 2.010 2.060 911,000 1,855,450 2.0367 0.424 0.422 0.432 0.422 0.432 4,339,286 0.4276 0.00%
2009-03-30 0 2.020 2.020 2.030 2.000 2.100 1,895,950 3,906,180 2.0603 0.424 0.424 0.426 0.420 0.441 9,030,811 0.4325 -4.27%
2009-03-27 0 2.110 2.090 2.110 2.070 2.150 1,355,000 2,846,080 2.1004 0.443 0.439 0.443 0.435 0.451 6,454,152 0.4410 1.44%
2009-03-26 0 2.080 2.080 2.100 2.000 2.120 1,860,200 3,812,910 2.0497 0.437 0.437 0.441 0.420 0.445 8,860,526 0.4303 4.52%
2009-03-25 0 1.990 2.000 2.010 1.950 2.030 1,005,000 2,003,780 1.9938 0.418 0.420 0.422 0.409 0.426 4,787,028 0.4186 -1.00%
2009-03-24 0 2.010 2.010 2.020 1.950 2.020 1,067,000 2,118,720 1.9857 0.422 0.422 0.424 0.409 0.424 5,082,347 0.4169 3.08%
2009-03-23 0 1.950 1.940 1.950 1.880 1.970 1,168,050 2,238,495 1.9164 0.409 0.407 0.409 0.395 0.414 5,563,669 0.4023 2.63%
2009-03-20 0 1.900 1.900 1.920 1.900 1.960 1,028,000 1,978,260 1.9244 0.399 0.399 0.403 0.399 0.411 4,896,581 0.4040 -2.06%
2009-03-19 0 1.940 1.940 1.960 1.880 1.990 2,028,130 3,950,314 1.9478 0.407 0.407 0.411 0.395 0.418 9,660,412 0.4089 -2.02%
2009-03-18 0 1.980 1.960 1.980 1.900 1.990 3,103,150 6,026,115 1.9419 0.416 0.411 0.416 0.399 0.418 14,780,960 0.4077 3.66%
2009-03-17 0 1.910 1.910 1.920 1.870 1.920 3,222,110 6,115,196 1.8979 0.401 0.401 0.403 0.393 0.403 15,347,591 0.3984 1.06%
2009-03-16 0 1.890 1.870 1.890 1.840 1.890 1,753,190 3,277,087 1.8692 0.397 0.393 0.397 0.386 0.397 8,350,815 0.3924 2.72%
2009-03-13 0 1.840 1.830 1.840 1.740 1.860 4,566,650 8,329,237 1.8239 0.386 0.384 0.386 0.365 0.390 21,751,920 0.3829 7.60%
2009-03-12 0 1.710 1.710 1.720 1.690 1.720 1,296,075 2,213,144 1.7076 0.359 0.359 0.361 0.355 0.361 6,173,479 0.3585 -0.58%
2009-03-11 0 1.720 1.710 1.720 1.680 1.720 995,100 1,692,521 1.7009 0.361 0.359 0.361 0.353 0.361 4,739,872 0.3571 2.38%
2009-03-10 0 1.680 1.660 1.680 1.650 1.680 959,000 1,591,750 1.6598 0.353 0.349 0.353 0.346 0.353 4,567,920 0.3485 1.20%
2009-03-09 0 1.660 1.660 1.670 1.660 1.700 1,194,000 2,000,710 1.6756 0.349 0.349 0.351 0.349 0.357 5,687,275 0.3518 -1.78%
2009-03-06 0 1.690 1.680 1.690 1.660 1.700 1,102,000 1,846,520 1.6756 0.355 0.353 0.355 0.349 0.357 5,249,059 0.3518 0.60%
2009-03-05 0 1.680 1.670 1.680 1.660 1.690 939,850 1,572,721 1.6734 0.353 0.351 0.353 0.349 0.355 4,476,704 0.3513 0.60%
2009-03-04 0 1.670 1.670 1.680 1.630 1.720 801,090 1,336,906 1.6689 0.351 0.351 0.353 0.342 0.361 3,815,761 0.3504 0.60%
2009-03-03 0 1.660 1.650 1.660 1.630 1.670 641,065 1,061,974 1.6566 0.349 0.346 0.349 0.342 0.351 3,053,528 0.3478 -1.19%
2009-03-02 0 1.680 1.680 1.690 1.660 1.690 617,000 1,033,630 1.6753 0.353 0.353 0.355 0.349 0.355 2,938,901 0.3517 -2.89%
2009-02-27 0 1.730 1.720 1.730 1.700 1.750 1,594,796 2,735,834 1.7155 0.363 0.361 0.363 0.357 0.367 7,596,351 0.3602 0.00%
2009-02-26 0 1.730 1.730 1.770 1.730 1.770 958,500 1,677,990 1.7506 0.363 0.363 0.372 0.363 0.372 4,565,538 0.3675 -2.26%
2009-02-25 0 1.770 1.760 1.770 1.760 1.820 639,400 1,134,252 1.7739 0.372 0.369 0.372 0.369 0.382 3,045,597 0.3724 -0.56%
2009-02-24 0 1.780 1.760 1.780 1.750 1.780 510,800 898,694 1.7594 0.374 0.369 0.374 0.367 0.374 2,433,048 0.3694 1.71%
2009-02-23 0 1.750 1.750 1.770 1.750 1.780 1,274,500 2,244,100 1.7608 0.367 0.367 0.372 0.367 0.374 6,070,713 0.3697 -1.69%
2009-02-20 0 1.780 1.770 1.780 1.770 1.780 559,500 992,190 1.7734 0.374 0.372 0.374 0.372 0.374 2,665,017 0.3723 0.56%
2009-02-19 0 1.770 1.770 1.790 1.770 1.790 449,000 800,670 1.7832 0.372 0.372 0.376 0.372 0.376 2,138,682 0.3744 -0.56%
2009-02-18 0 1.780 1.770 1.780 1.760 1.780 403,020 712,635 1.7682 0.374 0.372 0.374 0.369 0.374 1,919,669 0.3712 0.56%
2009-02-17 0 1.770 1.760 1.770 1.760 1.780 288,025 510,003 1.7707 0.372 0.369 0.372 0.369 0.374 1,371,924 0.3717 0.00%
2009-02-16 0 1.770 1.770 1.780 1.760 1.780 629,000 1,113,680 1.7706 0.372 0.372 0.374 0.369 0.374 2,996,060 0.3717 -1.12%
2009-02-13 0 1.790 1.770 1.800 1.770 1.800 949,035 1,692,941 1.7839 0.376 0.372 0.378 0.372 0.378 4,520,454 0.3745 1.13%
2009-02-12 0 1.770 1.770 1.780 1.760 1.780 599,000 1,062,930 1.7745 0.372 0.372 0.374 0.369 0.374 2,853,164 0.3725 -0.56%
2009-02-11 0 1.780 1.780 1.790 1.740 1.810 524,000 930,525 1.7758 0.374 0.374 0.376 0.365 0.380 2,495,923 0.3728 0.56%
2009-02-10 0 1.770 1.770 1.780 1.770 1.800 937,223 1,669,116 1.7809 0.372 0.372 0.374 0.372 0.378 4,464,191 0.3739 -0.56%
2009-02-09 0 1.780 1.780 1.790 1.780 1.810 341,000 608,850 1.7855 0.374 0.374 0.376 0.374 0.380 1,624,255 0.3748 0.00%
2009-02-06 0 1.780 1.780 1.800 1.780 1.840 973,050 1,760,677 1.8094 0.374 0.374 0.378 0.374 0.386 4,634,843 0.3799 0.00%
2009-02-05 0 1.780 1.780 1.800 1.780 1.800 341,075 609,532 1.7871 0.374 0.374 0.378 0.374 0.378 1,624,612 0.3752 -1.11%
2009-02-04 0 1.800 1.800 1.820 1.780 1.820 157,700 284,275 1.8026 0.378 0.378 0.382 0.374 0.382 751,158 0.3784 -1.10%
2009-02-03 0 1.820 1.820 1.830 1.760 1.820 427,000 768,100 1.7988 0.382 0.382 0.384 0.369 0.382 2,033,891 0.3777 0.55%
2009-02-02 0 1.810 1.790 1.810 1.780 1.890 506,300 925,675 1.8283 0.380 0.376 0.380 0.374 0.397 2,411,614 0.3838 1.12%
2009-01-30 0 1.790 1.780 1.790 1.730 1.790 439,100 778,232 1.7723 0.376 0.374 0.376 0.363 0.376 2,091,526 0.3721 1.70%
2009-01-29 0 1.760 1.760 1.790 1.690 1.820 395,000 701,880 1.7769 0.369 0.369 0.376 0.355 0.382 1,881,469 0.3730 0.57%
2009-01-23 0 1.750 1.730 1.750 1.680 1.750 340,075 586,910 1.7258 0.367 0.363 0.367 0.353 0.367 1,619,849 0.3623 4.17%
2009-01-22 0 1.680 1.680 1.710 1.680 1.780 2,274,000 3,871,670 1.7026 0.353 0.353 0.359 0.353 0.374 10,831,543 0.3574 -2.89%
2009-01-21 0 1.730 1.720 1.730 1.680 1.760 2,818,000 4,864,300 1.7262 0.363 0.361 0.363 0.353 0.369 13,422,730 0.3624 -3.89%
2009-01-20 0 1.800 1.790 1.800 1.780 1.810 300,250 538,220 1.7926 0.378 0.376 0.378 0.374 0.380 1,430,154 0.3763 -1.64%
2009-01-19 0 1.830 1.810 1.830 1.800 1.830 684,000 1,241,480 1.8150 0.384 0.380 0.384 0.378 0.384 3,258,037 0.3811 1.67%
2009-01-16 0 1.800 1.790 1.800 1.770 1.800 193,000 343,440 1.7795 0.378 0.376 0.378 0.372 0.378 919,300 0.3736 0.56%
2009-01-15 0 1.790 1.780 1.800 1.760 1.800 845,500 1,505,134 1.7802 0.376 0.374 0.378 0.369 0.378 4,027,295 0.3737 -1.10%
2009-01-14 0 1.810 1.810 1.820 1.800 1.840 383,000 697,020 1.8199 0.380 0.380 0.382 0.378 0.386 1,824,310 0.3821 -0.55%
2009-01-13 0 1.820 1.810 1.830 1.790 1.840 519,025 945,864 1.8224 0.382 0.380 0.384 0.376 0.386 2,472,226 0.3826 1.11%
2009-01-12 0 1.800 1.800 1.810 1.780 1.820 389,452 702,346 1.8034 0.378 0.378 0.380 0.374 0.382 1,855,042 0.3786 -2.70%
2009-01-09 0 1.850 1.830 1.850 1.810 1.870 475,275 870,020 1.8306 0.388 0.384 0.388 0.380 0.393 2,263,835 0.3843 1.65%
2009-01-08 0 1.820 1.820 1.840 1.810 1.860 1,236,882 2,263,225 1.8298 0.382 0.382 0.386 0.380 0.390 5,891,531 0.3841 -2.15%
2009-01-07 0 1.860 1.860 1.870 1.850 1.960 1,787,625 3,406,365 1.9055 0.390 0.390 0.393 0.388 0.411 8,514,836 0.4001 -3.63%
2009-01-06 0 1.930 1.920 1.940 1.900 1.950 966,010 1,862,368 1.9279 0.405 0.403 0.407 0.399 0.409 4,601,310 0.4047 0.52%
2009-01-05 0 1.920 1.920 1.930 1.840 1.950 1,573,125 2,973,043 1.8899 0.403 0.403 0.405 0.386 0.409 7,493,127 0.3968 5.49%
2009-01-02 0 1.820 1.810 1.840 1.780 1.840 175,000 317,340 1.8134 0.382 0.380 0.386 0.374 0.386 833,562 0.3807 1.68%
2008-12-31 0 1.790 1.790 1.800 1.780 1.810 598,700 1,070,855 1.7886 0.376 0.376 0.378 0.374 0.380 2,851,735 0.3755 0.00%
2008-12-30 0 1.790 1.790 1.810 1.770 1.810 968,600 1,731,065 1.7872 0.376 0.376 0.380 0.372 0.380 4,613,647 0.3752 0.00%
2008-12-29 0 1.790 1.790 1.800 1.730 1.810 1,130,000 2,012,730 1.7812 0.376 0.376 0.378 0.363 0.380 5,382,429 0.3739 1.13%
2008-12-24 0 1.770 1.770 1.780 1.740 1.800 274,000 484,140 1.7669 0.372 0.372 0.374 0.365 0.378 1,305,120 0.3710 1.72%
2008-12-23 0 1.740 1.740 1.750 1.740 1.810 1,263,730 2,235,477 1.7690 0.365 0.365 0.367 0.365 0.380 6,019,413 0.3714 -3.87%
2008-12-22 0 1.810 1.810 1.830 1.790 1.840 1,865,154 3,391,349 1.8183 0.380 0.380 0.384 0.376 0.386 8,884,123 0.3817 0.00%
2008-12-19 0 1.810 1.780 1.810 1.700 1.810 2,519,015 4,464,756 1.7724 0.380 0.374 0.380 0.357 0.380 11,998,601 0.3721 4.62%
2008-12-18 0 1.730 1.720 1.730 1.720 1.760 1,530,850 2,660,365 1.7378 0.363 0.361 0.363 0.361 0.369 7,291,762 0.3648 -1.14%
2008-12-17 0 1.750 1.730 1.750 1.700 1.770 2,610,000 4,541,420 1.7400 0.367 0.363 0.367 0.357 0.372 12,431,982 0.3653 1.74%
2008-12-16 0 1.720 1.680 1.720 1.620 1.720 2,036,350 3,410,984 1.6750 0.361 0.353 0.361 0.340 0.361 9,699,566 0.3517 4.24%
2008-12-15 0 1.650 1.640 1.650 1.620 1.680 560,800 927,924 1.6546 0.346 0.344 0.346 0.340 0.353 2,671,209 0.3474 0.61%
2008-12-12 0 1.640 1.630 1.640 1.600 1.720 1,706,000 2,789,130 1.6349 0.344 0.342 0.344 0.336 0.361 8,126,039 0.3432 -2.96%
2008-12-11 0 1.690 1.690 1.700 1.680 1.760 918,425 1,571,538 1.7111 0.355 0.355 0.357 0.353 0.369 4,374,653 0.3592 -0.59%
2008-12-10 0 1.700 1.700 1.720 1.670 1.740 1,109,005 1,892,388 1.7064 0.357 0.357 0.361 0.351 0.365 5,282,425 0.3582 2.41%
2008-12-09 0 1.660 1.620 1.660 1.620 1.710 2,469,750 4,150,818 1.6807 0.349 0.340 0.349 0.340 0.359 11,763,942 0.3528 0.61%
2008-12-08 0 1.650 1.620 1.650 1.510 1.690 3,807,400 6,083,556 1.5978 0.346 0.340 0.346 0.317 0.355 18,135,451 0.3355 9.27%
2008-12-05 0 1.510 1.500 1.510 1.480 1.520 1,698,000 2,553,640 1.5039 0.317 0.315 0.317 0.311 0.319 8,087,933 0.3157 2.03%
2008-12-04 0 1.480 1.480 1.490 1.480 1.590 3,020,500 4,570,425 1.5131 0.311 0.311 0.313 0.311 0.334 14,387,280 0.3177 -4.52%
2008-12-03 0 1.550 1.540 1.550 1.530 1.590 662,000 1,025,860 1.5496 0.325 0.323 0.325 0.321 0.334 3,153,246 0.3253 0.65%
2008-12-02 0 1.540 1.520 1.530 1.520 1.550 364,000 555,490 1.5261 0.323 0.319 0.321 0.319 0.325 1,733,809 0.3204 -0.65%
2008-12-01 0 1.550 1.540 1.550 1.500 1.550 1,163,625 1,793,133 1.5410 0.325 0.323 0.325 0.315 0.325 5,542,592 0.3235 3.33%
2008-11-28 0 1.500 1.490 1.500 1.490 1.510 814,000 1,219,100 1.4977 0.315 0.313 0.315 0.313 0.317 3,877,254 0.3144 0.67%
2008-11-27 0 1.490 1.490 1.510 1.490 1.550 1,192,000 1,798,830 1.5091 0.313 0.313 0.317 0.313 0.325 5,677,748 0.3168 0.00%
2008-11-26 0 1.490 1.490 1.510 1.480 1.550 1,693,350 2,546,931 1.5041 0.313 0.313 0.317 0.311 0.325 8,065,784 0.3158 -1.97%
2008-11-25 0 1.520 1.520 1.540 1.500 1.580 1,746,075 2,710,394 1.5523 0.319 0.319 0.323 0.315 0.332 8,316,925 0.3259 -2.56%
2008-11-24 0 1.560 1.550 1.560 1.500 1.570 814,700 1,256,300 1.5420 0.328 0.325 0.328 0.315 0.330 3,880,588 0.3237 0.65%
2008-11-21 0 1.550 1.550 1.580 1.500 1.580 624,000 959,390 1.5375 0.325 0.325 0.332 0.315 0.332 2,972,244 0.3228 0.65%
2008-11-20 0 1.540 1.530 1.580 1.520 1.690 1,245,040 1,939,088 1.5575 0.323 0.321 0.332 0.319 0.355 5,930,389 0.3270 -5.52%
2008-11-19 0 1.630 1.600 1.630 1.580 1.640 979,400 1,578,000 1.6112 0.342 0.336 0.342 0.332 0.344 4,665,089 0.3383 1.24%
2008-11-18 0 1.610 1.590 1.610 1.600 1.660 1,635,000 2,651,310 1.6216 0.338 0.334 0.338 0.336 0.349 7,787,851 0.3404 -4.73%
2008-11-17 0 1.690 1.640 1.690 1.580 1.710 1,272,600 2,124,878 1.6697 0.355 0.344 0.355 0.332 0.359 6,061,663 0.3505 0.00%
2008-11-14 0 1.690 1.660 1.690 1.630 1.700 1,331,850 2,214,614 1.6628 0.355 0.349 0.355 0.342 0.357 6,343,883 0.3491 5.63%
2008-11-13 0 1.600 1.600 1.630 1.540 1.650 1,768,000 2,833,470 1.6026 0.336 0.336 0.342 0.323 0.346 8,421,358 0.3365 -5.33%
2008-11-12 0 1.690 1.660 1.690 1.640 1.730 1,889,120 3,151,187 1.6681 0.355 0.349 0.355 0.344 0.363 8,998,278 0.3502 1.81%
2008-11-11 0 1.660 1.660 1.680 1.640 1.740 1,279,250 2,142,270 1.6746 0.349 0.349 0.353 0.344 0.365 6,093,338 0.3516 -1.19%
2008-11-10 0 1.680 1.650 1.680 1.580 1.700 1,987,040 3,220,872 1.6209 0.353 0.346 0.353 0.332 0.357 9,464,692 0.3403 8.39%
2008-11-07 0 1.550 1.550 1.570 1.500 1.590 1,125,000 1,739,680 1.5464 0.325 0.325 0.330 0.315 0.334 5,358,613 0.3247 0.65%
2008-11-06 0 1.540 1.510 1.550 1.490 1.560 913,775 1,388,359 1.5194 0.323 0.317 0.325 0.313 0.328 4,352,504 0.3190 -1.28%
2008-11-05 0 1.560 1.560 1.570 1.510 1.590 1,564,850 2,441,887 1.5605 0.328 0.328 0.330 0.317 0.334 7,453,712 0.3276 4.00%
2008-11-04 0 1.500 1.490 1.500 1.380 1.560 930,900 1,390,046 1.4932 0.315 0.313 0.315 0.290 0.328 4,434,074 0.3135 -3.23%
2008-11-03 0 1.550 1.550 1.580 1.500 1.570 1,211,025 1,865,648 1.5406 0.325 0.325 0.332 0.315 0.330 5,768,368 0.3234 3.33%
2008-10-31 0 1.500 1.470 1.500 1.370 1.520 824,400 1,192,288 1.4462 0.315 0.309 0.315 0.288 0.319 3,926,792 0.3036 3.45%
2008-10-30 0 1.450 1.440 1.450 1.300 1.480 2,431,500 3,454,190 1.4206 0.304 0.302 0.304 0.273 0.311 11,581,749 0.2982 14.17%
2008-10-29 0 1.270 1.270 1.290 1.270 1.350 958,000 1,239,400 1.2937 0.267 0.267 0.271 0.267 0.283 4,563,157 0.2716 3.25%
2008-10-28 0 1.230 1.210 1.260 1.160 1.280 4,066,100 4,918,669 1.2097 0.258 0.254 0.265 0.244 0.269 19,367,694 0.2540 -1.60%
2008-10-27 0 1.250 1.250 1.260 1.230 1.390 2,376,700 3,091,488 1.3007 0.262 0.262 0.265 0.258 0.292 11,320,725 0.2731 -10.07%
2008-10-24 0 1.390 1.390 1.400 1.370 1.440 1,587,090 2,203,821 1.3886 0.292 0.292 0.294 0.288 0.302 7,559,645 0.2915 -2.80%
2008-10-23 0 1.430 1.420 1.430 1.370 1.460 2,694,025 3,772,497 1.4003 0.300 0.298 0.300 0.288 0.307 12,832,211 0.2940 -2.05%
2008-10-22 0 1.460 1.460 1.470 1.450 1.560 2,079,250 3,067,323 1.4752 0.307 0.307 0.309 0.304 0.328 9,903,908 0.3097 -2.67%
2008-10-21 0 1.500 1.460 1.500 1.500 1.640 2,503,125 3,904,528 1.5599 0.315 0.307 0.315 0.315 0.344 11,922,914 0.3275 -5.06%
2008-10-20 0 1.580 1.580 1.590 1.540 1.600 5,388,025 8,446,839 1.5677 0.332 0.332 0.334 0.323 0.336 25,664,303 0.3291 -4.04%
2008-10-17 0 1.770 1.770 1.780 1.740 1.820 10,808,615 19,180,211 1.7745 0.346 0.346 0.348 0.340 0.355 55,342,028 0.3466 -1.67%
2008-10-16 0 1.800 1.800 1.830 1.780 1.880 6,879,475 12,446,321 1.8092 0.352 0.352 0.357 0.348 0.367 35,224,133 0.3533 -4.76%
2008-10-15 0 1.890 1.900 1.910 1.880 1.980 6,428,000 12,297,330 1.9131 0.369 0.371 0.373 0.367 0.387 32,912,501 0.3736 -4.55%
2008-10-14 0 1.980 1.980 1.990 1.970 2.070 5,615,545 11,284,554 2.0095 0.387 0.387 0.389 0.385 0.404 28,752,587 0.3925 1.54%
2008-10-13 0 1.950 1.940 1.950 1.880 2.030 6,455,400 12,478,950 1.9331 0.381 0.379 0.381 0.367 0.396 33,052,794 0.3775 -3.47%
2008-10-10 0 2.020 2.010 2.020 2.010 2.130 5,304,035 10,966,350 2.0675 0.395 0.393 0.395 0.393 0.416 27,157,601 0.4038 -8.18%
2008-10-09 0 2.200 2.200 2.240 2.110 2.330 1,937,000 4,368,560 2.2553 0.430 0.430 0.437 0.412 0.455 9,917,784 0.4405 -3.93%
2008-10-08 0 2.290 2.290 2.300 2.270 2.350 3,224,975 7,448,804 2.3097 0.447 0.447 0.449 0.443 0.459 16,512,445 0.4511 -5.76%
2008-10-06 0 2.430 2.430 2.440 2.410 2.490 1,120,000 2,739,100 2.4456 0.475 0.475 0.477 0.471 0.486 5,734,599 0.4776 -2.80%
2008-10-03 0 2.500 2.500 2.520 2.470 2.590 1,022,025 2,570,321 2.5149 0.488 0.488 0.492 0.482 0.506 5,232,949 0.4912 -2.34%
2008-10-02 0 2.560 2.530 2.560 2.430 2.560 1,064,100 2,671,040 2.5101 0.500 0.494 0.500 0.475 0.500 5,448,381 0.4902 3.64%
2008-09-30 0 2.470 2.420 2.470 2.240 2.470 573,225 1,376,215 2.4008 0.482 0.473 0.482 0.437 0.482 2,935,014 0.4689 1.65%
2008-09-29 0 2.430 2.430 2.470 2.420 2.500 737,800 1,813,146 2.4575 0.475 0.475 0.482 0.473 0.488 3,777,667 0.4800 -2.80%
2008-09-26 0 2.500 2.490 2.500 2.470 2.500 527,336 1,311,166 2.4864 0.488 0.486 0.488 0.482 0.488 2,700,054 0.4856 0.40%
2008-09-25 0 2.490 2.480 2.490 2.470 2.530 698,280 1,743,760 2.4972 0.486 0.484 0.486 0.482 0.494 3,575,318 0.4877 -1.97%
2008-09-24 0 2.540 2.540 2.580 2.450 2.570 626,000 1,599,240 2.5547 0.496 0.496 0.504 0.478 0.502 3,205,231 0.4989 -1.55%
2008-09-23 0 2.580 2.550 2.570 2.500 2.590 1,726,250 4,420,818 2.5609 0.504 0.498 0.502 0.488 0.506 8,838,706 0.5002 0.00%
2008-09-22 0 2.580 2.530 2.580 2.480 2.580 3,430,050 8,667,093 2.5268 0.504 0.494 0.504 0.484 0.504 17,562,465 0.4935 4.45%
2008-09-19 0 2.470 2.450 2.480 2.320 2.480 3,118,200 7,542,220 2.4188 0.482 0.478 0.484 0.453 0.484 15,965,738 0.4724 7.86%
2008-09-18 0 2.290 2.250 2.290 2.150 2.390 6,948,300 15,592,394 2.2441 0.447 0.439 0.447 0.420 0.467 35,576,530 0.4383 -5.76%
2008-09-17 0 2.430 2.420 2.430 2.410 2.460 602,000 1,464,230 2.4323 0.475 0.473 0.475 0.471 0.480 3,082,347 0.4750 0.41%
2008-09-16 0 2.420 2.420 2.500 2.360 2.540 1,942,820 4,701,310 2.4198 0.473 0.473 0.488 0.461 0.496 9,947,583 0.4726 -3.59%
2008-09-12 0 2.510 2.510 2.530 2.460 2.530 696,480 1,738,406 2.4960 0.490 0.490 0.494 0.480 0.494 3,566,101 0.4875 0.40%
2008-09-11 0 2.500 2.480 2.500 2.450 2.510 1,715,300 4,232,530 2.4675 0.488 0.484 0.488 0.478 0.490 8,782,641 0.4819 0.81%
2008-09-10 0 2.480 2.480 2.500 2.480 2.540 2,058,000 5,150,280 2.5026 0.484 0.484 0.488 0.484 0.496 10,537,325 0.4888 -1.59%
2008-09-09 0 2.520 2.510 2.520 2.520 2.550 2,234,250 5,655,103 2.5311 0.492 0.490 0.492 0.492 0.498 11,439,757 0.4943 -2.33%
2008-09-08 0 2.580 2.540 2.550 2.530 2.580 664,341 1,697,153 2.5546 0.504 0.496 0.498 0.494 0.504 3,401,544 0.4989 1.57%
2008-09-05 0 2.540 2.520 2.540 2.470 2.540 1,249,150 3,138,098 2.5122 0.496 0.492 0.496 0.482 0.496 6,395,870 0.4906 0.40%
2008-09-04 0 2.530 2.520 2.530 2.520 2.550 1,182,000 2,994,490 2.5334 0.494 0.492 0.494 0.492 0.498 6,052,050 0.4948 0.80%
2008-09-03 0 2.510 2.510 2.520 2.510 2.540 2,178,250 5,487,343 2.5192 0.490 0.490 0.492 0.490 0.496 11,153,027 0.4920 -1.18%
2008-09-02 0 2.540 2.530 2.540 2.540 2.560 1,829,200 4,651,500 2.5429 0.496 0.494 0.496 0.496 0.500 9,365,829 0.4966 0.00%
2008-09-01 0 2.540 2.530 2.540 2.520 2.610 3,360,000 8,621,420 2.5659 0.496 0.494 0.496 0.492 0.510 17,203,797 0.5011 -2.31%
2008-08-29 0 2.600 2.600 2.630 2.600 2.670 1,771,265 4,642,491 2.6210 0.508 0.508 0.514 0.508 0.521 9,069,191 0.5119 -1.14%
2008-08-28 0 2.630 2.630 2.640 2.630 2.680 863,100 2,293,346 2.6571 0.514 0.514 0.516 0.514 0.523 4,419,225 0.5189 0.00%
2008-08-27 0 2.630 2.630 2.650 2.600 2.670 3,777,175 9,956,734 2.6360 0.514 0.514 0.518 0.508 0.521 19,339,807 0.5148 2.73%
2008-08-26 0 2.560 2.560 2.570 2.480 2.580 5,436,468 13,751,446 2.5295 0.500 0.500 0.502 0.484 0.504 27,835,681 0.4940 5.79%
2008-08-25 0 2.420 2.410 2.420 2.400 2.440 2,321,000 5,619,610 2.4212 0.473 0.471 0.473 0.469 0.477 11,883,932 0.4729 0.41%
2008-08-21 0 2.410 2.410 2.430 2.400 2.480 3,505,000 8,494,270 2.4235 0.471 0.471 0.475 0.469 0.484 17,946,222 0.4733 -2.43%
2008-08-20 0 2.470 2.460 2.470 2.430 2.500 1,447,250 3,571,265 2.4676 0.482 0.480 0.482 0.475 0.488 7,410,177 0.4819 0.82%
2008-08-19 0 2.450 2.440 2.450 2.450 2.610 5,225,725 13,214,318 2.5287 0.478 0.477 0.478 0.478 0.510 26,756,640 0.4939 -6.84%
2008-08-18 0 2.630 2.620 2.630 2.610 2.700 3,578,350 9,432,390 2.6360 0.514 0.512 0.514 0.510 0.527 18,321,787 0.5148 -1.13%
2008-08-15 0 2.660 2.650 2.660 2.660 2.720 3,499,000 9,354,870 2.6736 0.520 0.518 0.520 0.520 0.531 17,915,501 0.5222 -2.21%
2008-08-14 0 2.720 2.690 2.720 2.670 2.740 1,146,819 3,099,986 2.7031 0.531 0.525 0.531 0.521 0.535 5,871,917 0.5279 -0.37%
2008-08-13 0 2.730 2.730 2.750 2.720 2.770 501,075 1,371,065 2.7362 0.533 0.533 0.537 0.531 0.541 2,565,593 0.5344 -0.73%
2008-08-12 0 2.750 2.740 2.760 2.730 2.780 825,600 2,275,662 2.7564 0.537 0.535 0.539 0.533 0.543 4,227,219 0.5383 -1.08%
2008-08-11 0 2.780 2.770 2.780 2.770 2.800 380,500 1,057,190 2.7784 0.543 0.541 0.543 0.541 0.547 1,948,228 0.5426 0.00%
2008-08-08 0 2.780 2.780 2.790 2.780 2.800 147,000 408,630 2.7798 0.543 0.543 0.545 0.543 0.547 752,666 0.5429 -0.71%
2008-08-07 0 2.800 2.770 2.800 2.770 2.810 944,200 2,633,936 2.7896 0.547 0.541 0.547 0.541 0.549 4,834,472 0.5448 0.00%
2008-08-05 0 2.800 2.790 2.800 2.790 2.830 1,044,000 2,923,090 2.7999 0.547 0.545 0.547 0.545 0.553 5,345,465 0.5468 -1.06%
2008-08-04 0 2.830 2.830 2.840 2.800 2.840 171,010 482,997 2.8244 0.553 0.553 0.555 0.547 0.555 875,602 0.5516 0.00%
2008-08-01 0 2.830 2.820 2.830 2.800 2.830 591,641 1,664,466 2.8133 0.553 0.551 0.553 0.547 0.553 3,029,307 0.5495 0.71%
2008-07-31 0 2.810 2.810 2.820 2.810 2.860 1,650,000 4,684,710 2.8392 0.549 0.549 0.551 0.549 0.559 8,448,293 0.5545 -0.71%
2008-07-30 0 2.830 2.820 2.830 2.830 2.860 1,181,000 3,356,410 2.8420 0.553 0.551 0.553 0.553 0.559 6,046,930 0.5551 -0.70%
2008-07-29 0 2.850 2.840 2.850 2.800 2.860 1,263,500 3,591,330 2.8424 0.557 0.555 0.557 0.547 0.559 6,469,344 0.5551 0.35%
2008-07-28 0 2.840 2.830 2.840 2.810 2.840 704,475 1,990,316 2.8252 0.555 0.553 0.555 0.549 0.555 3,607,037 0.5518 1.07%
2008-07-25 0 2.810 2.810 2.820 2.800 2.820 532,000 1,494,430 2.8091 0.549 0.549 0.551 0.547 0.551 2,723,934 0.5486 0.00%
2008-07-24 0 2.810 2.810 2.820 2.790 2.830 392,250 1,102,815 2.8115 0.549 0.549 0.551 0.545 0.553 2,008,390 0.5491 0.72%
2008-07-23 0 2.790 2.790 2.810 2.780 2.820 1,149,100 3,215,775 2.7985 0.545 0.545 0.549 0.543 0.551 5,883,596 0.5466 0.36%
2008-07-22 0 2.780 2.780 2.810 2.780 2.840 1,160,000 3,244,700 2.7972 0.543 0.543 0.549 0.543 0.555 5,939,406 0.5463 -0.71%
2008-07-21 0 2.800 2.800 2.820 2.800 2.860 2,705,425 7,682,866 2.8398 0.547 0.547 0.551 0.547 0.559 13,852,256 0.5546 0.72%
2008-07-18 0 2.780 2.780 2.790 2.770 2.800 208,025 579,138 2.7840 0.543 0.543 0.545 0.541 0.547 1,065,125 0.5437 0.00%
2008-07-17 0 2.780 2.780 2.790 2.780 2.810 846,050 2,361,605 2.7913 0.543 0.543 0.545 0.543 0.549 4,331,926 0.5452 -1.07%
2008-07-16 0 2.810 2.800 2.810 2.770 2.830 765,200 2,144,870 2.8030 0.549 0.547 0.549 0.541 0.553 3,917,960 0.5474 -0.35%
2008-07-15 0 2.820 2.820 2.830 2.800 2.830 689,200 1,939,750 2.8145 0.551 0.551 0.553 0.547 0.553 3,528,826 0.5497 -0.35%
2008-07-14 0 2.830 2.830 2.840 2.810 2.840 312,750 884,688 2.8287 0.553 0.553 0.555 0.549 0.555 1,601,336 0.5525 -0.70%
2008-07-11 0 2.850 2.840 2.850 2.820 2.860 359,050 1,021,338 2.8446 0.557 0.555 0.557 0.551 0.559 1,838,400 0.5556 1.06%
2008-07-10 0 2.820 2.820 2.840 2.820 2.850 320,000 908,330 2.8385 0.551 0.551 0.555 0.551 0.557 1,638,457 0.5544 -0.70%
2008-07-09 0 2.840 2.830 2.850 2.810 2.850 715,005 2,029,464 2.8384 0.555 0.553 0.557 0.549 0.557 3,660,953 0.5544 0.00%
2008-07-08 0 2.840 2.800 2.840 2.800 2.850 977,500 2,765,800 2.8295 0.555 0.547 0.555 0.547 0.557 5,004,974 0.5526 -0.35%
2008-07-07 0 2.850 2.830 2.850 2.770 2.860 1,127,005 3,178,723 2.8205 0.557 0.553 0.557 0.541 0.559 5,770,466 0.5509 1.42%
2008-07-04 0 2.810 2.780 2.810 2.760 2.830 665,250 1,867,768 2.8076 0.549 0.543 0.549 0.539 0.553 3,406,198 0.5483 0.72%
2008-07-03 0 2.790 2.770 2.800 2.760 2.820 933,000 2,594,600 2.7809 0.545 0.541 0.547 0.539 0.551 4,777,126 0.5431 -0.71%
2008-07-02 0 2.810 2.810 2.840 2.810 2.860 1,399,000 3,954,930 2.8270 0.549 0.549 0.555 0.549 0.559 7,163,128 0.5521 -0.35%
2008-06-30 0 2.820 2.800 2.830 2.780 2.830 763,150 2,142,689 2.8077 0.551 0.547 0.553 0.543 0.553 3,907,463 0.5484 1.08%
2008-06-27 0 2.790 2.790 2.800 2.750 2.800 1,941,000 5,387,390 2.7756 0.545 0.545 0.547 0.537 0.547 9,938,265 0.5421 0.00%
2008-06-26 0 2.790 2.790 2.800 2.780 2.830 603,192 1,687,986 2.7984 0.545 0.545 0.547 0.543 0.553 3,088,450 0.5465 -0.36%
2008-06-25 0 2.800 2.790 2.800 2.790 2.850 548,226 1,539,747 2.8086 0.547 0.545 0.547 0.545 0.557 2,807,014 0.5485 0.00%
2008-06-24 0 2.800 2.780 2.800 2.780 2.830 509,476 1,426,780 2.8005 0.547 0.543 0.547 0.543 0.553 2,608,608 0.5470 0.00%
2008-06-23 0 2.800 2.780 2.810 2.750 2.810 689,000 1,916,630 2.7818 0.547 0.543 0.549 0.537 0.549 3,527,802 0.5433 0.36%
2008-06-20 0 2.790 2.790 2.810 2.790 2.850 1,058,000 2,961,840 2.7995 0.545 0.545 0.549 0.545 0.557 5,417,148 0.5468 -0.71%
2008-06-19 0 2.810 2.800 2.810 2.800 2.820 791,175 2,222,051 2.8085 0.549 0.547 0.549 0.547 0.551 4,050,956 0.5485 -1.40%
2008-06-18 0 2.850 2.830 2.850 2.810 2.850 1,159,250 3,291,343 2.8392 0.557 0.553 0.557 0.549 0.557 5,935,566 0.5545 1.42%
2008-06-17 0 2.810 2.810 2.830 2.800 2.830 1,069,200 3,004,068 2.8096 0.549 0.549 0.553 0.547 0.553 5,474,494 0.5487 0.36%
2008-06-16 0 2.800 2.790 2.800 2.800 2.850 1,822,000 5,132,080 2.8167 0.547 0.545 0.547 0.547 0.557 9,328,963 0.5501 -0.71%
2008-06-13 0 2.820 2.810 2.820 2.790 2.860 672,175 1,886,056 2.8059 0.551 0.549 0.551 0.545 0.559 3,441,655 0.5480 -1.74%
2008-06-12 0 2.870 2.840 2.870 2.790 2.870 1,319,600 3,726,986 2.8243 0.561 0.555 0.561 0.545 0.561 6,756,586 0.5516 2.50%
2008-06-11 0 2.800 2.790 2.800 2.780 2.830 1,509,605 4,237,822 2.8072 0.547 0.545 0.547 0.543 0.553 7,729,446 0.5483 0.72%
2008-06-10 0 2.780 2.770 2.780 2.760 2.870 8,026,000 22,472,890 2.8000 0.543 0.541 0.543 0.539 0.561 41,094,545 0.5469 -2.80%
2008-06-06 0 2.860 2.850 2.860 2.850 2.880 3,291,000 9,420,140 2.8624 0.559 0.557 0.559 0.557 0.562 16,850,504 0.5590 0.00%
2008-06-05 0 2.860 2.860 2.870 2.860 2.880 825,000 2,368,050 2.8704 0.559 0.559 0.561 0.559 0.562 4,224,146 0.5606 0.00%
2008-06-04 0 2.860 2.860 2.870 2.840 2.880 7,390,000 21,144,643 2.8613 0.559 0.559 0.561 0.555 0.562 37,838,112 0.5588 -0.35%
2008-06-03 0 2.870 2.870 2.880 2.860 2.920 4,396,025 12,663,680 2.8807 0.561 0.561 0.562 0.559 0.570 22,508,429 0.5626 -1.03%
2008-06-02 1 - - - - - 0 0 - 0.566 - - - - 0 - 0.00%
2008-05-30 0 2.900 2.890 2.900 2.890 2.940 4,229,377 12,290,103 2.9059 0.566 0.564 0.566 0.564 0.574 21,655,161 0.5675 0.00%
2008-05-29 0 2.900 2.890 2.900 2.890 2.910 4,945,050 14,330,150 2.8979 0.566 0.564 0.566 0.564 0.568 25,319,534 0.5660 -0.34%
2008-05-28 0 2.910 2.900 2.910 2.900 2.920 1,913,000 5,564,760 2.9089 0.568 0.566 0.568 0.566 0.570 9,794,900 0.5681 0.00%
2008-05-27 0 2.910 2.900 2.920 2.900 2.920 2,029,025 5,909,661 2.9126 0.568 0.566 0.570 0.566 0.570 10,388,968 0.5688 -0.68%
2008-05-26 0 2.930 2.920 2.930 2.920 2.940 566,000 1,658,350 2.9299 0.572 0.570 0.572 0.570 0.574 2,898,020 0.5722 0.00%
2008-05-23 0 2.930 2.910 2.930 2.900 2.940 2,239,250 6,555,780 2.9277 0.572 0.568 0.572 0.566 0.574 11,465,358 0.5718 -0.34%
2008-05-22 0 2.940 2.930 2.940 2.930 2.940 960,120 2,820,780 2.9379 0.574 0.572 0.574 0.572 0.574 4,915,985 0.5738 0.00%
2008-05-21 0 2.940 2.930 2.940 2.920 2.940 466,395 1,368,460 2.9341 0.574 0.572 0.574 0.570 0.574 2,388,025 0.5731 0.00%
2008-05-20 0 2.940 2.930 2.940 2.930 2.940 1,169,145 3,432,370 2.9358 0.574 0.572 0.574 0.572 0.574 5,986,230 0.5734 0.34%
2008-05-19 0 2.930 2.930 2.940 2.930 2.960 605,000 1,782,140 2.9457 0.572 0.572 0.574 0.572 0.578 3,097,707 0.5753 0.00%
2008-05-16 0 2.930 2.930 2.950 2.930 2.950 912,815 2,684,927 2.9414 0.572 0.572 0.576 0.572 0.576 4,673,775 0.5745 -0.34%
2008-05-15 0 2.940 2.930 2.940 2.930 2.970 1,660,736 4,886,226 2.9422 0.574 0.572 0.574 0.572 0.580 8,503,263 0.5746 0.00%
2008-05-14 0 2.940 2.930 2.940 2.930 2.940 249,000 731,790 2.9389 0.574 0.572 0.574 0.572 0.574 1,274,924 0.5740 0.34%
2008-05-13 0 2.930 2.930 2.940 2.930 2.970 1,407,000 4,141,390 2.9434 0.572 0.572 0.574 0.572 0.580 7,204,090 0.5749 0.00%
2008-05-09 0 2.930 2.930 2.940 2.920 2.950 415,210 1,217,535 2.9323 0.572 0.572 0.574 0.570 0.576 2,125,949 0.5727 0.00%
2008-05-08 0 2.930 2.930 2.940 2.930 2.950 2,448,000 7,186,690 2.9357 0.572 0.572 0.574 0.572 0.576 12,534,195 0.5734 -0.34%
2008-05-07 0 2.940 2.930 2.940 2.920 2.980 4,526,000 13,338,830 2.9472 0.574 0.572 0.574 0.570 0.582 23,173,924 0.5756 -0.34%
2008-05-06 0 2.950 2.940 2.950 2.940 2.960 1,414,000 4,170,180 2.9492 0.576 0.574 0.576 0.574 0.578 7,239,931 0.5760 0.00%
2008-05-05 0 2.950 2.940 2.950 2.940 2.970 2,452,110 7,232,275 2.9494 0.576 0.574 0.576 0.574 0.580 12,555,239 0.5760 -0.34%
2008-05-02 0 2.960 2.950 2.960 2.950 2.980 1,719,075 5,090,359 2.9611 0.578 0.576 0.578 0.576 0.582 8,801,969 0.5783 -0.34%
2008-04-30 0 2.970 2.960 2.970 2.960 2.980 1,001,297 2,972,091 2.9682 0.580 0.578 0.580 0.578 0.582 5,126,818 0.5797 0.34%
2008-04-29 0 2.960 2.950 2.960 2.950 2.970 382,075 1,130,136 2.9579 0.578 0.576 0.578 0.576 0.580 1,956,292 0.5777 0.34%
2008-04-28 0 2.950 2.940 2.950 2.950 2.960 820,170 2,420,715 2.9515 0.576 0.574 0.576 0.576 0.578 4,199,416 0.5764 0.00%
2008-04-25 0 2.950 2.940 2.960 2.940 2.970 834,375 2,464,409 2.9536 0.576 0.574 0.578 0.574 0.580 4,272,148 0.5769 0.00%
2008-04-24 0 2.950 2.950 2.970 2.950 2.990 958,100 2,835,725 2.9597 0.576 0.576 0.580 0.576 0.584 4,905,642 0.5781 -1.34%
2008-04-23 0 2.990 2.950 2.990 2.940 3.010 2,483,063 7,351,432 2.9606 0.584 0.576 0.584 0.574 0.588 12,713,723 0.5782 1.36%
2008-04-22 0 2.950 2.940 2.950 2.940 2.960 1,380,000 4,071,530 2.9504 0.576 0.574 0.576 0.574 0.578 7,065,845 0.5762 -0.67%
2008-04-21 0 2.970 2.960 2.970 2.970 3.010 3,239,825 9,715,383 2.9987 0.580 0.578 0.580 0.580 0.588 16,588,479 0.5857 0.68%
2008-04-18 0 2.950 2.940 2.950 2.940 2.970 2,057,000 6,076,610 2.9541 0.576 0.574 0.576 0.574 0.580 10,532,205 0.5770 0.00%
2008-04-17 0 2.950 2.940 2.950 2.940 2.960 673,000 1,986,840 2.9522 0.576 0.574 0.576 0.574 0.578 3,445,879 0.5766 0.34%
2008-04-16 0 2.940 2.940 2.950 2.940 2.980 954,825 2,825,976 2.9597 0.574 0.574 0.576 0.574 0.582 4,888,874 0.5780 -1.01%
2008-04-15 0 2.970 2.960 2.970 2.950 2.980 1,143,000 3,387,240 2.9635 0.580 0.578 0.580 0.576 0.582 5,852,363 0.5788 0.68%
2008-04-14 0 2.950 2.940 2.950 2.940 2.960 644,000 1,898,600 2.9481 0.576 0.574 0.576 0.574 0.578 3,297,394 0.5758 -0.67%
2008-04-11 0 2.970 2.960 2.970 2.960 2.990 1,388,000 4,125,540 2.9723 0.580 0.578 0.580 0.578 0.584 7,106,806 0.5805 0.51%
2008-04-10 0 3.070 3.070 3.080 3.030 3.080 2,091,035 6,392,104 3.0569 0.577 0.577 0.579 0.570 0.579 11,123,512 0.5746 1.66%
2008-04-09 0 3.020 3.010 3.020 3.020 3.080 4,222,225 12,818,178 3.0359 0.568 0.566 0.568 0.568 0.579 22,460,632 0.5707 -0.98%
2008-04-08 0 3.050 3.040 3.050 3.040 3.070 3,762,315 11,478,477 3.0509 0.573 0.571 0.573 0.571 0.577 20,014,086 0.5735 0.00%
2008-04-07 0 3.050 3.050 3.060 2.980 3.100 3,569,255 10,823,947 3.0326 0.573 0.573 0.575 0.560 0.583 18,987,080 0.5701 -0.65%
2008-04-03 0 3.070 3.070 3.080 3.070 3.090 1,116,435 3,441,338 3.0824 0.577 0.577 0.579 0.577 0.581 5,939,010 0.5794 -0.65%
2008-04-02 0 3.090 3.090 3.100 3.080 3.130 1,262,500 3,915,120 3.1011 0.581 0.581 0.583 0.579 0.588 6,716,020 0.5830 0.32%
2008-04-01 0 3.080 3.070 3.080 3.000 3.100 3,014,175 9,252,921 3.0698 0.579 0.577 0.579 0.564 0.583 16,034,266 0.5771 1.65%
2008-03-31 0 3.030 3.020 3.030 3.000 3.040 811,550 2,454,152 3.0240 0.570 0.568 0.570 0.564 0.571 4,317,138 0.5685 0.66%
2008-03-28 0 3.010 3.000 3.010 2.970 3.020 2,370,425 7,127,941 3.0070 0.566 0.564 0.566 0.558 0.568 12,609,760 0.5653 0.67%
2008-03-27 0 2.990 2.980 2.990 2.950 2.990 699,085 2,085,795 2.9836 0.562 0.560 0.562 0.555 0.562 3,718,867 0.5609 0.00%
2008-03-26 0 2.990 2.980 2.990 2.970 3.010 555,550 1,665,075 2.9972 0.562 0.560 0.562 0.558 0.566 2,955,315 0.5634 -0.33%
2008-03-25 0 3.000 3.000 3.010 2.950 3.020 1,118,510 3,333,009 2.9799 0.564 0.564 0.566 0.555 0.568 5,950,048 0.5602 2.39%
2008-03-20 0 2.930 2.920 2.930 2.910 2.950 1,807,000 5,290,340 2.9277 0.551 0.549 0.551 0.547 0.555 9,612,553 0.5504 0.00%
2008-03-19 0 2.930 2.920 2.940 2.910 3.000 1,416,744 4,168,234 2.9421 0.551 0.549 0.553 0.547 0.564 7,536,540 0.5531 0.69%
2008-03-18 0 2.910 2.900 2.910 2.860 2.930 1,342,670 3,873,179 2.8847 0.547 0.545 0.547 0.538 0.551 7,142,494 0.5423 0.34%
2008-03-17 0 2.900 2.900 2.910 2.900 2.960 2,063,750 6,012,030 2.9132 0.545 0.545 0.547 0.545 0.556 10,978,366 0.5476 -2.36%
2008-03-14 0 2.970 2.960 2.970 2.960 2.970 310,000 918,790 2.9638 0.558 0.556 0.558 0.556 0.558 1,649,082 0.5572 0.34%
2008-03-13 0 2.960 2.940 2.960 2.930 2.980 1,619,125 4,789,933 2.9583 0.556 0.553 0.556 0.551 0.560 8,613,130 0.5561 -0.34%
2008-03-12 0 2.970 2.970 2.990 2.970 3.010 1,067,000 3,184,750 2.9848 0.558 0.558 0.562 0.558 0.566 5,676,035 0.5611 -0.34%
2008-03-11 0 2.980 2.980 2.990 2.980 3.000 959,500 2,864,095 2.9850 0.560 0.560 0.562 0.560 0.564 5,104,175 0.5611 0.00%
2008-03-10 0 2.980 2.980 2.990 2.960 3.010 1,596,385 4,746,524 2.9733 0.560 0.560 0.562 0.556 0.566 8,492,162 0.5589 -1.00%
2008-03-07 0 3.010 2.990 3.010 2.990 3.020 651,025 1,954,084 3.0015 0.566 0.562 0.566 0.562 0.568 3,463,206 0.5642 0.33%
2008-03-06 0 3.000 3.000 3.010 3.000 3.020 701,400 2,112,268 3.0115 0.564 0.564 0.566 0.564 0.568 3,731,181 0.5661 -0.33%
2008-03-05 0 3.010 3.000 3.020 3.000 3.060 573,025 1,727,853 3.0153 0.566 0.564 0.568 0.564 0.575 3,048,275 0.5668 -0.33%
2008-03-04 0 3.020 3.010 3.020 3.000 3.020 704,225 2,120,010 3.0104 0.568 0.566 0.568 0.564 0.568 3,746,209 0.5659 0.33%
2008-03-03 0 3.010 3.010 3.030 3.010 3.080 838,000 2,541,250 3.0325 0.566 0.566 0.570 0.566 0.579 4,457,842 0.5701 -0.66%
2008-02-29 0 3.030 3.010 3.030 2.990 3.040 446,000 1,341,120 3.0070 0.570 0.566 0.570 0.562 0.571 2,372,551 0.5653 -0.33%
2008-02-28 0 3.040 3.010 3.040 2.990 3.150 1,498,375 4,574,291 3.0528 0.571 0.566 0.571 0.562 0.592 7,970,786 0.5739 1.33%
2008-02-27 0 3.000 3.000 3.020 3.000 3.020 579,000 1,741,000 3.0069 0.564 0.564 0.568 0.564 0.568 3,080,060 0.5652 -0.33%
2008-02-26 0 3.010 3.000 3.010 2.990 3.010 412,075 1,237,340 3.0027 0.566 0.564 0.566 0.562 0.566 2,192,082 0.5645 0.33%
2008-02-25 0 3.000 3.000 3.010 2.990 3.000 299,000 897,290 3.0010 0.564 0.564 0.566 0.562 0.564 1,590,566 0.5641 0.67%
2008-02-22 0 2.980 2.980 2.990 2.970 2.990 541,000 1,610,570 2.9770 0.560 0.560 0.562 0.558 0.562 2,877,914 0.5596 0.00%
2008-02-21 0 2.980 2.980 3.000 2.970 3.020 2,163,900 6,467,205 2.9887 0.560 0.560 0.564 0.558 0.568 11,511,126 0.5618 -0.67%
2008-02-20 0 3.000 3.000 3.020 2.990 3.030 687,020 2,065,809 3.0069 0.564 0.564 0.568 0.562 0.570 3,654,685 0.5652 -0.66%
2008-02-19 0 3.020 3.010 3.020 3.000 3.020 545,000 1,641,340 3.0116 0.568 0.566 0.568 0.564 0.568 2,899,193 0.5661 0.33%
2008-02-18 0 3.010 3.010 3.020 3.000 3.020 383,425 1,152,800 3.0066 0.566 0.566 0.568 0.564 0.568 2,039,675 0.5652 0.67%
2008-02-15 0 2.990 2.990 3.000 2.990 3.040 1,523,050 4,574,875 3.0038 0.562 0.562 0.564 0.562 0.571 8,102,047 0.5647 -0.33%
2008-02-14 0 3.000 2.990 3.000 2.990 3.040 1,692,900 5,083,297 3.0027 0.564 0.562 0.564 0.562 0.571 9,005,585 0.5645 0.00%
2008-02-13 0 3.000 2.990 3.000 2.980 3.020 257,000 769,530 2.9943 0.564 0.562 0.564 0.560 0.568 1,367,142 0.5629 0.67%
2008-02-12 0 2.980 2.980 2.990 2.980 3.030 985,300 2,960,290 3.0045 0.560 0.560 0.562 0.560 0.570 5,241,422 0.5648 0.34%
2008-02-11 0 2.970 2.970 2.990 2.970 3.010 362,000 1,084,890 2.9969 0.558 0.558 0.562 0.558 0.566 1,925,702 0.5634 0.00%
2008-02-06 0 2.970 2.970 2.980 2.960 3.000 478,000 1,423,680 2.9784 0.558 0.558 0.560 0.556 0.564 2,542,778 0.5599 -0.67%
2008-02-05 0 2.990 2.990 3.010 2.980 3.020 852,000 2,550,190 2.9932 0.562 0.562 0.566 0.560 0.568 4,532,316 0.5627 -0.99%
2008-02-04 0 3.020 3.000 3.020 2.960 3.020 919,000 2,759,541 3.0028 0.568 0.564 0.568 0.556 0.568 4,888,731 0.5645 2.72%
2008-02-01 0 2.940 2.940 2.960 2.920 2.980 2,436,500 7,160,270 2.9388 0.553 0.553 0.556 0.549 0.560 12,961,254 0.5524 0.68%
2008-01-31 0 2.920 2.920 2.960 2.920 2.970 2,797,000 8,224,460 2.9405 0.549 0.549 0.556 0.549 0.558 14,878,977 0.5528 -1.35%
2008-01-30 0 2.960 2.960 2.980 2.960 3.020 1,529,010 4,557,359 2.9806 0.556 0.556 0.560 0.556 0.568 8,133,752 0.5603 -0.67%
2008-01-29 0 2.980 2.980 3.000 2.980 3.010 1,577,050 4,714,926 2.9897 0.560 0.560 0.564 0.560 0.566 8,389,307 0.5620 0.00%
2008-01-28 0 2.980 2.980 2.990 2.970 3.010 1,091,075 3,254,325 2.9827 0.560 0.560 0.562 0.558 0.566 5,804,104 0.5607 -0.67%
2008-01-25 0 3.000 3.000 3.010 2.990 3.010 2,241,000 6,726,700 3.0017 0.564 0.564 0.566 0.562 0.566 11,921,268 0.5643 0.33%
2008-01-24 0 2.990 2.990 3.000 2.990 3.040 3,276,175 9,840,866 3.0038 0.562 0.562 0.564 0.562 0.571 17,428,006 0.5647 0.67%
2008-01-23 0 2.970 2.960 2.970 2.970 3.060 4,709,000 14,093,770 2.9929 0.558 0.556 0.558 0.558 0.575 25,050,090 0.5626 0.68%
2008-01-22 0 2.950 2.940 2.950 2.920 3.010 3,952,645 11,679,796 2.9549 0.555 0.553 0.555 0.549 0.566 21,026,569 0.5555 -1.99%
2008-01-21 0 3.010 3.010 3.030 3.010 3.070 1,565,020 4,739,049 3.0281 0.566 0.566 0.570 0.566 0.577 8,325,312 0.5692 -2.27%
2008-01-18 0 3.080 3.050 3.080 3.000 3.080 3,432,010 10,481,689 3.0541 0.579 0.573 0.579 0.564 0.579 18,256,989 0.5741 1.99%
2008-01-17 0 3.020 3.010 3.020 3.000 3.060 6,617,930 20,076,802 3.0337 0.568 0.566 0.568 0.564 0.575 35,204,873 0.5703 -0.98%
2008-01-16 0 3.050 3.030 3.080 3.030 3.110 4,223,250 12,883,585 3.0506 0.573 0.570 0.579 0.570 0.585 22,466,085 0.5735 -1.93%
2008-01-15 0 3.110 3.110 3.120 3.090 3.300 4,358,315 13,761,285 3.1575 0.585 0.585 0.587 0.581 0.620 23,184,580 0.5936 0.97%
2008-01-14 1 - - - - - 0 0 - 0.579 - - - - 0 - 0.00%
2008-01-11 0 3.080 3.080 3.090 3.040 3.080 554,450 1,702,640 3.0709 0.579 0.579 0.581 0.571 0.579 2,949,463 0.5773 0.98%
2008-01-10 0 3.050 3.040 3.050 3.030 3.070 2,819,300 8,578,738 3.0429 0.573 0.571 0.573 0.570 0.577 14,997,605 0.5720 -0.65%
2008-01-09 0 3.070 3.060 3.090 3.060 3.080 1,216,410 3,729,354 3.0659 0.577 0.575 0.581 0.575 0.579 6,470,839 0.5763 0.33%
2008-01-08 0 3.060 3.060 3.070 3.050 3.080 1,058,190 3,248,316 3.0697 0.575 0.575 0.577 0.573 0.579 5,629,169 0.5771 0.33%
2008-01-07 0 3.050 3.050 3.060 3.050 3.100 733,030 2,242,537 3.0593 0.573 0.573 0.575 0.573 0.583 3,899,441 0.5751 -0.65%
2008-01-04 0 3.070 3.060 3.080 3.070 3.100 537,000 1,652,030 3.0764 0.577 0.575 0.579 0.577 0.583 2,856,636 0.5783 -1.29%
2008-01-03 0 3.110 3.060 3.110 3.060 3.110 549,000 1,694,550 3.0866 0.585 0.575 0.585 0.575 0.585 2,920,471 0.5802 0.65%
2008-01-02 0 3.090 3.080 3.090 3.070 3.100 608,000 1,872,960 3.0805 0.581 0.579 0.581 0.577 0.583 3,234,329 0.5791 0.32%
2007-12-31 0 3.080 3.080 3.090 3.080 3.100 170,400 526,050 3.0871 0.579 0.579 0.581 0.579 0.583 906,463 0.5803 -0.32%
2007-12-28 0 3.090 3.080 3.090 3.050 3.100 748,075 2,311,305 3.0897 0.581 0.579 0.581 0.573 0.583 3,979,475 0.5808 0.00%
2007-12-27 0 3.090 3.070 3.090 3.070 3.150 607,025 1,880,595 3.0981 0.581 0.577 0.581 0.577 0.592 3,229,142 0.5824 1.64%
2007-12-24 0 3.040 3.040 3.050 3.020 3.050 220,465 671,178 3.0444 0.571 0.571 0.573 0.568 0.573 1,172,790 0.5723 0.33%
2007-12-21 0 3.030 3.020 3.060 3.010 3.050 1,551,250 4,687,009 3.0214 0.570 0.568 0.575 0.566 0.573 8,252,060 0.5680 0.33%
2007-12-20 0 3.020 3.010 3.020 3.010 3.050 1,637,150 4,946,783 3.0216 0.568 0.566 0.568 0.566 0.573 8,709,016 0.5680 0.00%
2007-12-19 0 3.020 3.020 3.030 3.020 3.060 1,495,500 4,527,905 3.0277 0.568 0.568 0.570 0.568 0.575 7,955,492 0.5692 -0.66%
2007-12-18 0 3.040 3.030 3.040 3.010 3.050 1,571,310 4,756,175 3.0269 0.571 0.570 0.571 0.566 0.573 8,358,772 0.5690 0.33%
2007-12-17 0 3.030 3.030 3.040 3.020 3.040 1,482,375 4,492,345 3.0305 0.570 0.570 0.571 0.568 0.571 7,885,672 0.5697 -0.66%
2007-12-14 0 3.050 3.040 3.050 3.040 3.100 3,786,480 11,558,974 3.0527 0.573 0.571 0.573 0.571 0.583 20,142,635 0.5739 -0.65%
2007-12-13 0 3.070 3.050 3.070 3.040 3.080 3,217,000 9,863,490 3.0661 0.577 0.573 0.577 0.571 0.579 17,113,217 0.5764 0.99%
2007-12-12 0 3.040 3.040 3.060 3.040 3.060 550,050 1,676,629 3.0481 0.571 0.571 0.575 0.571 0.575 2,926,057 0.5730 -0.33%
2007-12-11 0 3.050 3.050 3.070 3.040 3.090 1,022,705 3,133,198 3.0636 0.573 0.573 0.577 0.571 0.581 5,440,402 0.5759 -0.97%
2007-12-10 0 3.080 3.070 3.080 3.060 3.090 437,000 1,346,130 3.0804 0.579 0.577 0.579 0.575 0.581 2,324,674 0.5791 -0.32%
2007-12-07 0 3.090 3.060 3.090 3.030 3.090 1,170,010 3,575,430 3.0559 0.581 0.575 0.581 0.570 0.581 6,224,009 0.5745 0.98%
2007-12-06 0 3.060 3.060 3.070 3.050 3.080 397,015 1,216,543 3.0642 0.575 0.575 0.577 0.573 0.579 2,111,969 0.5760 0.00%
2007-12-05 0 3.060 3.060 3.090 3.050 3.100 914,085 2,803,813 3.0673 0.575 0.575 0.581 0.573 0.583 4,862,585 0.5766 -0.33%
2007-12-04 0 3.070 3.060 3.080 3.050 3.100 175,150 538,770 3.0760 0.577 0.575 0.579 0.573 0.583 931,731 0.5782 -0.97%
2007-12-03 0 3.100 3.070 3.100 3.060 3.100 134,125 413,291 3.0814 0.583 0.577 0.583 0.575 0.583 713,494 0.5792 0.32%
2007-11-30 0 3.090 3.080 3.090 3.050 3.090 278,210 855,940 3.0766 0.581 0.579 0.581 0.573 0.581 1,479,971 0.5783 0.32%
2007-11-29 0 3.080 3.070 3.080 3.050 3.080 675,620 2,071,851 3.0666 0.579 0.577 0.579 0.573 0.579 3,594,042 0.5765 0.33%
2007-11-28 0 3.070 3.040 3.070 3.030 3.070 388,125 1,185,210 3.0537 0.577 0.571 0.577 0.570 0.577 2,064,678 0.5740 0.66%
2007-11-27 0 3.050 3.030 3.050 3.010 3.050 484,530 1,468,974 3.0318 0.573 0.570 0.573 0.566 0.573 2,577,515 0.5699 0.66%
2007-11-26 0 3.030 3.030 3.050 3.020 3.050 1,088,750 3,300,648 3.0316 0.570 0.570 0.573 0.568 0.573 5,791,736 0.5699 -0.33%
2007-11-23 0 3.040 3.030 3.040 3.010 3.060 1,798,113 5,441,670 3.0263 0.571 0.570 0.571 0.566 0.575 9,565,278 0.5689 1.33%
2007-11-22 0 3.000 3.000 3.020 2.920 3.060 3,029,645 9,091,455 3.0008 0.564 0.564 0.568 0.549 0.575 16,116,560 0.5641 -1.96%
2007-11-21 0 3.060 3.050 3.070 3.050 3.090 1,927,125 5,902,865 3.0630 0.575 0.573 0.577 0.573 0.581 10,251,573 0.5758 0.00%
2007-11-20 0 3.060 3.060 3.080 3.050 3.100 3,707,000 11,370,730 3.0674 0.575 0.575 0.579 0.573 0.583 19,719,831 0.5766 -2.55%
2007-11-19 0 3.140 3.100 3.140 3.090 3.140 930,145 2,890,155 3.1072 0.590 0.583 0.590 0.581 0.590 4,948,018 0.5841 1.62%
2007-11-16 0 3.090 3.090 3.120 3.080 3.150 2,314,430 7,217,083 3.1183 0.581 0.581 0.587 0.579 0.592 12,311,888 0.5862 -1.90%
2007-11-15 0 3.150 3.140 3.160 3.100 3.160 1,489,700 4,685,720 3.1454 0.592 0.590 0.594 0.583 0.594 7,924,638 0.5913 0.32%
2007-11-14 0 3.140 3.130 3.140 3.090 3.140 1,574,170 4,897,421 3.1111 0.590 0.588 0.590 0.581 0.590 8,373,986 0.5848 2.28%
2007-11-13 0 3.070 3.060 3.070 3.050 3.070 769,125 2,356,400 3.0637 0.577 0.575 0.577 0.573 0.577 4,091,453 0.5759 0.33%
2007-11-12 0 3.060 3.060 3.070 3.060 3.100 2,762,625 8,486,335 3.0718 0.575 0.575 0.577 0.575 0.583 14,696,115 0.5775 -2.24%
2007-11-09 0 3.130 3.130 3.140 3.080 3.130 1,523,375 4,737,458 3.1098 0.588 0.588 0.590 0.579 0.588 8,103,776 0.5846 1.29%
2007-11-08 0 3.090 3.080 3.090 3.080 3.100 1,369,175 4,232,007 3.0909 0.581 0.579 0.581 0.579 0.583 7,283,491 0.5810 -0.64%
2007-11-07 0 3.110 3.090 3.110 3.090 3.140 679,100 2,123,125 3.1264 0.585 0.581 0.585 0.581 0.590 3,612,554 0.5877 0.97%
2007-11-06 0 3.080 3.080 3.100 3.070 3.100 1,227,175 3,790,043 3.0884 0.579 0.579 0.583 0.577 0.583 6,528,105 0.5806 -0.65%
2007-11-05 0 3.100 3.100 3.110 3.100 3.160 997,465 3,118,161 3.1261 0.583 0.583 0.585 0.583 0.594 5,306,135 0.5877 -1.59%
2007-11-02 0 3.150 3.150 3.170 3.130 3.170 2,009,255 6,342,020 3.1564 0.592 0.592 0.596 0.588 0.596 10,688,473 0.5934 -0.63%
2007-11-01 0 3.170 3.150 3.170 3.100 3.180 3,290,685 10,374,912 3.1528 0.596 0.592 0.596 0.583 0.598 17,505,194 0.5927 1.28%
2007-10-31 0 3.130 3.140 3.150 2.990 3.160 3,505,325 10,866,763 3.1001 0.588 0.590 0.592 0.562 0.594 18,646,997 0.5828 0.00%
2007-10-30 0 3.130 3.100 3.130 3.100 3.140 1,027,575 3,208,904 3.1228 0.588 0.583 0.588 0.583 0.590 5,466,309 0.5870 0.97%
2007-10-29 0 3.100 3.100 3.120 3.100 3.160 3,680,235 11,507,228 3.1268 0.583 0.583 0.587 0.583 0.594 19,577,452 0.5878 -0.32%
2007-10-26 0 3.110 3.090 3.120 3.070 3.150 4,383,340 13,612,964 3.1056 0.585 0.581 0.587 0.577 0.592 23,317,703 0.5838 1.30%
2007-10-25 0 3.070 3.070 3.080 3.040 3.090 3,005,625 9,253,336 3.0787 0.577 0.577 0.579 0.571 0.581 15,988,783 0.5787 0.99%
2007-10-24 0 3.040 3.040 3.050 3.030 3.070 4,696,525 14,321,002 3.0493 0.571 0.571 0.573 0.570 0.577 24,983,728 0.5732 0.00%
2007-10-23 0 3.040 3.040 3.050 3.030 3.060 2,377,915 7,239,663 3.0445 0.571 0.571 0.573 0.570 0.575 12,649,604 0.5723 -0.33%
2007-10-22 0 3.050 3.040 3.050 3.050 3.090 2,304,975 7,049,843 3.0585 0.573 0.571 0.573 0.573 0.581 12,261,591 0.5750 -1.29%
2007-10-18 0 3.090 3.090 3.100 3.090 3.150 5,101,880 15,889,332 3.1144 0.581 0.581 0.583 0.581 0.592 27,140,063 0.5855 -0.30%
2007-10-17 0 3.210 3.200 3.210 3.180 3.220 4,205,200 13,463,274 3.2016 0.583 0.581 0.583 0.577 0.584 23,169,074 0.5811 0.00%
2007-10-16 0 3.210 3.200 3.210 3.170 3.220 1,898,275 6,081,905 3.2039 0.583 0.581 0.583 0.575 0.584 10,458,783 0.5815 0.00%
2007-10-15 0 3.210 3.210 3.220 3.160 3.220 2,081,885 6,651,392 3.1949 0.583 0.583 0.584 0.574 0.584 11,470,405 0.5799 0.00%
2007-10-12 0 3.210 3.200 3.210 3.180 3.210 1,622,666 5,188,657 3.1976 0.583 0.581 0.583 0.577 0.583 8,940,281 0.5804 0.63%
2007-10-11 0 3.190 3.180 3.190 3.160 3.200 4,631,285 14,756,331 3.1862 0.579 0.577 0.579 0.574 0.581 25,516,643 0.5783 0.95%
2007-10-10 0 3.160 3.160 3.170 3.150 3.180 3,091,750 9,802,705 3.1706 0.574 0.574 0.575 0.572 0.577 17,034,382 0.5755 0.64%
2007-10-09 0 3.140 3.140 3.150 3.130 3.150 4,757,235 14,936,628 3.1398 0.570 0.570 0.572 0.568 0.572 26,210,580 0.5699 0.32%
2007-10-08 0 3.130 3.130 3.140 3.130 3.150 1,207,300 3,790,190 3.1394 0.568 0.568 0.570 0.568 0.572 6,651,770 0.5698 -0.63%
2007-10-05 0 3.150 3.150 3.160 3.130 3.160 2,060,460 6,492,165 3.1508 0.572 0.572 0.574 0.568 0.574 11,352,362 0.5719 0.00%
2007-10-04 0 3.150 3.130 3.150 3.110 3.150 4,844,175 15,177,470 3.1331 0.572 0.568 0.572 0.564 0.572 26,689,587 0.5687 0.64%
2007-10-03 0 3.130 3.130 3.140 3.100 3.150 4,815,960 15,080,980 3.1315 0.568 0.568 0.570 0.563 0.572 26,534,133 0.5684 0.32%
2007-10-02 0 3.120 3.120 3.130 3.110 3.130 5,578,455 17,392,973 3.1179 0.566 0.566 0.568 0.564 0.568 30,735,194 0.5659 0.32%
2007-09-28 0 3.110 3.110 3.120 3.110 3.150 3,741,731 11,681,179 3.1219 0.564 0.564 0.566 0.564 0.572 20,615,534 0.5666 -0.32%
2007-09-27 0 3.120 3.120 3.150 3.110 3.160 3,939,805 12,366,155 3.1388 0.566 0.566 0.572 0.564 0.574 21,706,847 0.5697 0.32%
2007-09-25 0 3.110 3.100 3.110 3.100 3.130 2,525,425 7,854,630 3.1102 0.564 0.563 0.564 0.563 0.568 13,914,144 0.5645 -0.32%
2007-09-24 0 3.120 3.110 3.120 3.110 3.130 2,650,825 8,267,920 3.1190 0.566 0.564 0.566 0.564 0.568 14,605,051 0.5661 0.00%
2007-09-21 0 3.120 3.110 3.120 3.100 3.120 3,037,045 9,451,733 3.1121 0.566 0.564 0.566 0.563 0.566 16,732,978 0.5649 -0.32%
2007-09-20 0 3.130 3.120 3.130 3.100 3.130 3,075,090 9,601,196 3.1222 0.568 0.566 0.568 0.563 0.568 16,942,592 0.5667 0.32%
2007-09-19 0 3.120 3.110 3.120 3.090 3.130 2,518,650 7,849,083 3.1164 0.566 0.564 0.566 0.561 0.568 13,876,816 0.5656 0.97%
2007-09-18 0 3.090 3.090 3.110 3.090 3.120 2,390,690 7,417,773 3.1028 0.561 0.561 0.564 0.561 0.566 13,171,805 0.5632 -0.96%
2007-09-17 0 3.120 3.110 3.120 3.110 3.130 466,235 1,452,242 3.1148 0.566 0.564 0.566 0.564 0.568 2,568,780 0.5653 0.00%
2007-09-14 0 3.120 3.110 3.120 3.100 3.120 1,398,760 4,353,425 3.1123 0.566 0.564 0.566 0.563 0.566 7,706,643 0.5649 0.00%
2007-09-13 0 3.120 3.120 3.130 3.120 3.150 4,107,636 12,832,256 3.1240 0.566 0.566 0.568 0.566 0.572 22,631,533 0.5670 -0.32%
2007-09-12 0 3.130 3.120 3.130 3.110 3.150 8,056,623 25,162,928 3.1233 0.568 0.566 0.568 0.564 0.572 44,388,970 0.5669 0.97%
2007-09-11 0 3.100 3.100 3.110 3.100 3.130 1,970,620 6,144,360 3.1180 0.563 0.563 0.564 0.563 0.568 10,857,377 0.5659 -0.64%
2007-09-10 0 3.120 3.120 3.130 3.080 3.130 3,140,515 9,788,173 3.1167 0.566 0.566 0.568 0.559 0.568 17,303,059 0.5657 -0.32%
2007-09-07 0 3.130 3.120 3.130 3.070 3.130 3,008,180 9,375,437 3.1166 0.568 0.566 0.568 0.557 0.568 16,573,943 0.5657 1.95%
2007-09-06 0 3.070 3.070 3.090 3.050 3.110 5,565,525 17,112,543 3.0747 0.557 0.557 0.561 0.554 0.564 30,663,955 0.5581 -1.60%
2007-09-05 0 3.120 3.110 3.120 3.060 3.140 6,348,905 19,770,740 3.1140 0.566 0.564 0.566 0.555 0.570 34,980,084 0.5652 0.97%
2007-09-04 0 3.090 3.090 3.100 3.060 3.110 2,185,400 6,744,690 3.0862 0.561 0.561 0.563 0.555 0.564 12,040,734 0.5602 0.65%
2007-09-03 0 3.070 3.060 3.070 3.030 3.070 757,075 2,322,245 3.0674 0.557 0.555 0.557 0.550 0.557 4,171,199 0.5567 0.00%
2007-08-31 0 3.070 3.060 3.070 3.040 3.080 4,626,275 14,176,525 3.0643 0.557 0.555 0.557 0.552 0.559 25,489,039 0.5562 0.66%
2007-08-30 0 3.050 3.040 3.050 3.020 3.060 3,129,100 9,511,645 3.0397 0.554 0.552 0.554 0.548 0.555 17,240,167 0.5517 0.66%
2007-08-29 0 3.030 3.000 3.030 2.980 3.030 4,766,000 14,319,620 3.0045 0.550 0.545 0.550 0.541 0.550 26,258,872 0.5453 -0.66%
2007-08-28 0 3.050 3.050 3.060 3.050 3.070 1,311,775 4,009,018 3.0562 0.554 0.554 0.555 0.554 0.557 7,227,388 0.5547 -0.65%
2007-08-27 0 3.070 3.060 3.070 3.040 3.110 3,582,325 11,012,094 3.0740 0.557 0.555 0.557 0.552 0.564 19,737,267 0.5579 1.32%
2007-08-24 0 3.030 3.030 3.040 3.030 3.040 868,900 2,635,793 3.0335 0.550 0.550 0.552 0.550 0.552 4,787,313 0.5506 0.00%
2007-08-23 0 3.030 3.030 3.040 3.020 3.050 1,293,565 3,928,186 3.0367 0.550 0.550 0.552 0.548 0.554 7,127,058 0.5512 0.33%
2007-08-22 0 3.020 3.020 3.030 3.000 3.040 3,786,180 11,440,764 3.0217 0.548 0.548 0.550 0.545 0.552 20,860,431 0.5484 0.00%
2007-08-21 0 3.020 3.010 3.020 2.980 3.060 2,381,300 7,165,626 3.0091 0.548 0.546 0.548 0.541 0.555 13,120,070 0.5462 2.03%
2007-08-20 0 2.960 2.940 2.950 2.920 3.000 4,769,575 14,085,590 2.9532 0.537 0.534 0.535 0.530 0.545 26,278,569 0.5360 2.07%
2007-08-17 0 2.900 2.880 2.900 2.840 2.950 5,366,015 15,441,412 2.8776 0.526 0.523 0.526 0.515 0.535 29,564,729 0.5223 -2.03%
2007-08-16 0 2.960 2.960 2.970 2.940 3.020 3,814,150 11,323,825 2.9689 0.537 0.537 0.539 0.534 0.548 21,014,535 0.5389 -1.99%
2007-08-15 0 3.020 3.010 3.020 3.010 3.040 2,675,025 8,088,144 3.0236 0.548 0.546 0.548 0.546 0.552 14,738,384 0.5488 -0.66%
2007-08-14 0 3.040 3.040 3.050 3.040 3.070 844,075 2,577,182 3.0533 0.552 0.552 0.554 0.552 0.557 4,650,537 0.5542 -0.33%
2007-08-13 0 3.050 3.050 3.060 3.030 3.090 1,606,218 4,892,640 3.0461 0.554 0.554 0.555 0.550 0.561 8,849,659 0.5529 -1.29%
2007-08-10 0 3.090 3.060 3.090 3.030 3.100 1,787,300 5,480,905 3.0666 0.561 0.555 0.561 0.550 0.563 9,847,352 0.5566 -0.32%
2007-08-09 0 3.100 3.070 3.080 3.080 3.120 1,889,275 5,847,815 3.0953 0.563 0.557 0.559 0.559 0.566 10,409,196 0.5618 1.31%
2007-08-08 0 3.060 3.040 3.070 3.020 3.080 3,585,100 10,926,568 3.0478 0.555 0.552 0.557 0.548 0.559 19,752,556 0.5532 1.32%
2007-08-07 0 3.020 3.020 3.030 3.020 3.070 2,175,060 6,606,064 3.0372 0.548 0.548 0.550 0.548 0.557 11,983,765 0.5513 -0.33%
2007-08-06 0 3.030 3.030 3.040 3.020 3.050 1,752,630 5,315,239 3.0327 0.550 0.550 0.552 0.548 0.554 9,656,334 0.5504 -1.30%
2007-08-03 0 3.070 3.060 3.070 3.050 3.080 1,363,700 4,172,590 3.0598 0.557 0.555 0.557 0.554 0.559 7,513,475 0.5553 -0.32%
2007-08-02 0 3.080 3.070 3.080 3.040 3.120 5,715,252 17,601,172 3.0797 0.559 0.557 0.559 0.552 0.566 31,488,894 0.5590 0.33%
2007-08-01 0 3.070 3.070 3.080 3.050 3.130 4,669,880 14,424,600 3.0889 0.557 0.557 0.559 0.554 0.568 25,729,287 0.5606 -1.92%
2007-07-31 0 3.130 3.120 3.130 3.100 3.140 2,968,340 9,251,801 3.1168 0.568 0.566 0.568 0.563 0.570 16,354,440 0.5657 0.64%
2007-07-30 0 3.110 3.110 3.120 3.100 3.150 639,015 1,989,549 3.1135 0.564 0.564 0.566 0.563 0.572 3,520,733 0.5651 -0.64%
2007-07-27 0 3.130 3.110 3.130 3.110 3.170 1,234,758 3,863,982 3.1293 0.568 0.564 0.568 0.564 0.575 6,803,053 0.5680 -0.95%
2007-07-26 0 3.160 3.150 3.160 3.150 3.190 3,849,055 12,179,065 3.1642 0.574 0.572 0.574 0.572 0.579 21,206,849 0.5743 0.64%
2007-07-25 0 3.140 3.140 3.150 3.110 3.150 1,291,295 4,053,565 3.1391 0.570 0.570 0.572 0.564 0.572 7,114,551 0.5698 0.96%
2007-07-24 0 3.110 3.100 3.130 3.100 3.160 5,198,025 16,271,471 3.1303 0.564 0.563 0.568 0.563 0.574 28,639,167 0.5682 -1.27%
2007-07-23 0 3.150 3.150 3.170 3.100 3.180 3,875,230 12,097,389 3.1217 0.572 0.572 0.575 0.563 0.577 21,351,063 0.5666 0.96%
2007-07-20 0 3.120 3.120 3.130 3.120 3.140 1,740,300 5,442,778 3.1275 0.566 0.566 0.568 0.566 0.570 9,588,400 0.5676 0.00%
2007-07-19 0 3.120 3.120 3.130 3.110 3.160 3,028,455 9,494,136 3.1350 0.566 0.566 0.568 0.564 0.574 16,685,651 0.5690 0.00%
2007-07-18 0 3.120 3.110 3.120 3.100 3.120 2,665,106 8,288,068 3.1098 0.566 0.564 0.566 0.563 0.566 14,683,734 0.5644 0.00%
2007-07-17 0 3.120 3.110 3.120 3.100 3.120 3,712,916 11,530,951 3.1056 0.566 0.564 0.566 0.563 0.566 20,456,774 0.5637 0.65%
2007-07-16 0 3.100 3.100 3.110 3.090 3.120 2,433,124 7,561,507 3.1077 0.563 0.563 0.564 0.561 0.566 13,405,600 0.5641 -0.64%
2007-07-13 0 3.120 3.120 3.130 3.110 3.150 2,761,775 8,615,098 3.1194 0.566 0.566 0.568 0.564 0.572 15,216,344 0.5662 0.00%
2007-07-12 0 3.120 3.120 3.130 3.090 3.130 3,362,930 10,486,204 3.1182 0.566 0.566 0.568 0.561 0.568 18,528,483 0.5660 0.65%
2007-07-11 0 3.100 3.090 3.110 3.090 3.110 1,892,455 5,861,885 3.0975 0.563 0.561 0.564 0.561 0.564 10,426,717 0.5622 0.32%
2007-07-10 0 3.090 3.090 3.100 3.090 3.100 2,235,263 6,917,001 3.0945 0.561 0.561 0.563 0.561 0.563 12,315,460 0.5617 0.32%
2007-07-09 0 3.080 3.080 3.090 3.080 3.120 2,816,265 8,701,435 3.0897 0.559 0.559 0.561 0.559 0.566 15,516,563 0.5608 -0.32%
2007-07-06 0 3.090 3.090 3.110 3.090 3.140 2,731,970 8,510,674 3.1152 0.561 0.561 0.564 0.561 0.570 15,052,130 0.5654 -0.96%
2007-07-05 0 3.120 3.110 3.120 3.090 3.120 2,312,647 7,178,318 3.1039 0.566 0.564 0.566 0.561 0.566 12,741,817 0.5634 0.65%
2007-07-04 0 3.100 3.080 3.100 3.080 3.100 2,112,980 6,514,280 3.0830 0.563 0.559 0.563 0.559 0.563 11,641,727 0.5596 0.65%
2007-07-03 0 3.080 3.080 3.100 3.080 3.120 4,979,367 15,408,087 3.0944 0.559 0.559 0.563 0.559 0.566 27,434,444 0.5616 0.00%
2007-06-29 0 3.080 3.080 3.090 3.070 3.100 1,890,949 5,823,897 3.0799 0.559 0.559 0.561 0.557 0.563 10,418,420 0.5590 -0.65%
2007-06-28 0 3.100 3.080 3.100 3.080 3.100 889,405 2,748,975 3.0908 0.563 0.559 0.563 0.559 0.563 4,900,288 0.5610 0.65%
2007-06-27 0 3.080 3.080 3.100 3.080 3.100 4,591,000 14,186,500 3.0901 0.559 0.559 0.563 0.559 0.563 25,294,687 0.5608 0.00%
2007-06-26 0 3.080 3.080 3.090 3.070 3.090 2,668,508 8,227,403 3.0831 0.559 0.559 0.561 0.557 0.561 14,702,478 0.5596 0.33%
2007-06-25 0 3.070 3.070 3.080 3.070 3.090 1,755,540 5,400,007 3.0760 0.557 0.557 0.559 0.557 0.561 9,672,367 0.5583 -0.32%
2007-06-22 0 3.080 3.070 3.080 3.070 3.090 1,099,795 3,385,645 3.0784 0.559 0.557 0.559 0.557 0.561 6,059,458 0.5587 0.33%
2007-06-21 0 3.070 3.070 3.090 3.070 3.100 1,075,335 3,314,884 3.0827 0.557 0.557 0.561 0.557 0.563 5,924,692 0.5595 -0.32%
2007-06-20 0 3.080 3.070 3.080 3.070 3.110 3,683,232 11,370,239 3.0870 0.559 0.557 0.559 0.557 0.564 20,293,226 0.5603 -0.32%
2007-06-18 0 3.090 3.080 3.090 3.070 3.100 2,840,260 8,768,880 3.0874 0.561 0.559 0.561 0.557 0.563 15,648,767 0.5604 0.32%
2007-06-15 0 3.080 3.070 3.080 3.060 3.090 1,179,485 3,627,645 3.0756 0.559 0.557 0.559 0.555 0.561 6,498,520 0.5582 0.65%
2007-06-14 0 3.060 3.060 3.070 3.060 3.090 1,275,730 3,915,280 3.0691 0.555 0.555 0.557 0.555 0.561 7,028,794 0.5570 -0.33%
2007-06-13 0 3.070 3.060 3.070 3.070 3.100 1,774,457 5,465,369 3.0800 0.557 0.555 0.557 0.557 0.563 9,776,592 0.5590 -0.65%
2007-06-12 0 3.090 3.070 3.090 3.070 3.100 3,160,578 9,736,517 3.0806 0.561 0.557 0.561 0.557 0.563 17,413,599 0.5591 0.32%
2007-06-11 0 3.080 3.070 3.080 3.070 3.090 816,327 2,511,698 3.0768 0.559 0.557 0.559 0.557 0.561 4,497,655 0.5584 0.33%
2007-06-08 0 3.070 3.060 3.070 3.060 3.070 1,814,064 5,558,689 3.0642 0.557 0.555 0.557 0.555 0.557 9,994,812 0.5562 0.00%
2007-06-07 0 3.070 3.060 3.070 3.050 3.070 958,000 2,935,665 3.0644 0.557 0.555 0.557 0.554 0.557 5,278,221 0.5562 0.00%
2007-06-06 0 3.070 3.070 3.080 3.050 3.080 1,647,510 5,058,788 3.0706 0.557 0.557 0.559 0.554 0.559 9,077,162 0.5573 0.00%
2007-06-05 0 3.070 3.060 3.080 3.070 3.090 1,293,150 3,979,850 3.0776 0.557 0.555 0.559 0.557 0.561 7,124,771 0.5586 -0.97%
2007-06-04 0 3.100 3.090 3.100 3.080 3.130 2,505,290 7,772,899 3.1026 0.563 0.561 0.563 0.559 0.568 13,803,208 0.5631 -0.64%
2007-06-01 0 3.120 3.100 3.120 3.060 3.120 2,316,915 7,146,905 3.0847 0.566 0.563 0.566 0.555 0.566 12,765,332 0.5599 1.96%
2007-05-31 0 3.060 3.060 3.070 3.050 3.080 1,233,440 3,785,139 3.0688 0.555 0.555 0.557 0.554 0.559 6,795,792 0.5570 0.00%
2007-05-30 0 3.060 3.060 3.070 3.040 3.080 1,006,215 3,074,484 3.0555 0.555 0.555 0.557 0.552 0.559 5,543,867 0.5546 -0.33%
2007-05-29 0 3.070 3.080 3.090 3.060 3.110 1,619,975 4,985,105 3.0773 0.557 0.559 0.561 0.555 0.564 8,925,454 0.5585 -0.32%
2007-05-28 0 3.080 3.080 3.090 3.080 3.140 3,391,540 10,560,113 3.1137 0.559 0.559 0.561 0.559 0.570 18,686,113 0.5651 -0.96%
2007-05-25 0 3.110 3.100 3.120 3.020 3.150 7,652,975 23,572,723 3.0802 0.564 0.563 0.566 0.548 0.572 42,165,021 0.5591 2.30%
2007-05-23 0 3.040 3.040 3.050 3.030 3.050 3,901,150 11,849,914 3.0375 0.552 0.552 0.554 0.550 0.554 21,493,873 0.5513 0.33%
2007-05-22 0 3.030 3.020 3.030 3.020 3.040 767,000 2,324,340 3.0304 0.550 0.548 0.550 0.548 0.552 4,225,882 0.5500 -0.33%
2007-05-21 0 3.040 3.030 3.040 3.020 3.050 1,786,130 5,420,279 3.0346 0.552 0.550 0.552 0.548 0.554 9,840,906 0.5508 -0.33%
2007-05-18 0 3.050 3.050 3.060 3.020 3.050 2,968,075 9,018,429 3.0385 0.554 0.554 0.555 0.548 0.554 16,352,980 0.5515 0.33%
2007-05-17 0 3.040 3.030 3.040 3.030 3.050 1,592,125 4,840,386 3.0402 0.552 0.550 0.552 0.550 0.554 8,772,011 0.5518 0.00%
2007-05-16 0 3.040 3.030 3.040 3.030 3.060 1,419,775 4,315,218 3.0394 0.552 0.550 0.552 0.550 0.555 7,822,428 0.5516 0.00%
2007-05-15 0 3.040 3.040 3.050 3.030 3.050 1,309,405 3,980,959 3.0403 0.552 0.552 0.554 0.550 0.554 7,214,330 0.5518 -0.33%
2007-05-14 0 3.050 3.040 3.050 3.030 3.050 1,949,150 5,931,094 3.0429 0.554 0.552 0.554 0.550 0.554 10,739,085 0.5523 0.66%
2007-05-11 0 3.030 3.020 3.030 3.000 3.030 1,340,025 4,034,353 3.0107 0.550 0.548 0.550 0.545 0.550 7,383,035 0.5464 0.00%
2007-05-10 0 3.030 3.020 3.030 3.000 3.050 2,188,875 6,624,898 3.0266 0.550 0.548 0.550 0.545 0.554 12,059,880 0.5493 -0.66%
2007-05-09 0 3.050 3.040 3.050 3.030 3.050 1,031,625 3,142,345 3.0460 0.554 0.552 0.554 0.550 0.554 5,683,867 0.5529 0.00%
2007-05-08 0 3.050 3.040 3.050 3.040 3.070 771,035 2,352,955 3.0517 0.554 0.552 0.554 0.552 0.557 4,248,114 0.5539 -0.33%
2007-05-07 0 3.060 3.040 3.060 3.030 3.070 1,025,905 3,129,300 3.0503 0.555 0.552 0.555 0.550 0.557 5,652,352 0.5536 0.00%
2007-05-04 0 3.060 3.050 3.060 3.040 3.080 1,434,251 4,384,007 3.0567 0.555 0.554 0.555 0.552 0.559 7,902,185 0.5548 0.44%
2007-05-03 0 3.150 3.140 3.150 3.130 3.150 1,798,910 5,652,746 3.1423 0.553 0.551 0.553 0.549 0.553 10,247,704 0.5516 0.32%
2007-05-02 0 3.140 3.130 3.140 3.130 3.150 1,199,400 3,764,604 3.1387 0.551 0.549 0.551 0.549 0.553 6,832,524 0.5510 0.00%
2007-04-30 0 3.140 3.130 3.140 3.120 3.140 2,589,125 8,107,608 3.1314 0.551 0.549 0.551 0.548 0.551 14,749,258 0.5497 0.00%
2007-04-27 0 3.140 3.130 3.140 3.130 3.140 5,980,987 18,727,543 3.1312 0.551 0.549 0.551 0.549 0.551 34,071,402 0.5497 0.00%
2007-04-26 0 3.140 3.140 3.150 3.120 3.150 2,013,025 6,315,487 3.1373 0.551 0.551 0.553 0.548 0.553 11,467,436 0.5507 0.32%
2007-04-25 0 3.130 3.130 3.150 3.120 3.140 1,048,175 3,285,373 3.1344 0.549 0.549 0.553 0.548 0.551 5,971,053 0.5502 -0.95%
2007-04-24 0 3.160 3.150 3.160 3.140 3.170 2,056,350 6,478,814 3.1506 0.555 0.553 0.555 0.551 0.556 11,714,242 0.5531 0.00%
2007-04-23 0 3.160 3.150 3.160 3.130 3.180 1,214,025 3,823,888 3.1498 0.555 0.553 0.555 0.549 0.558 6,915,837 0.5529 0.64%
2007-04-20 0 3.140 3.140 3.150 3.130 3.150 398,050 1,251,358 3.1437 0.551 0.551 0.553 0.549 0.553 2,267,539 0.5519 0.64%
2007-04-19 0 3.120 3.120 3.140 3.120 3.180 1,024,160 3,209,137 3.1334 0.548 0.548 0.551 0.548 0.558 5,834,249 0.5501 -0.64%
2007-04-18 0 3.140 3.140 3.150 3.130 3.150 907,410 2,852,658 3.1437 0.551 0.551 0.553 0.549 0.553 5,169,169 0.5519 0.32%
2007-04-17 0 3.130 3.130 3.140 3.130 3.180 3,889,775 12,292,669 3.1603 0.549 0.549 0.551 0.549 0.558 22,158,564 0.5548 -1.57%
2007-04-16 0 3.180 3.180 3.200 3.140 3.200 3,779,485 11,990,866 3.1726 0.558 0.558 0.562 0.551 0.562 21,530,284 0.5569 0.95%
2007-04-13 0 3.150 3.130 3.150 3.110 3.190 3,220,300 10,096,920 3.1354 0.553 0.549 0.553 0.546 0.560 18,344,821 0.5504 -0.32%
2007-04-12 0 3.160 3.170 3.180 3.130 3.180 3,919,475 12,389,366 3.1610 0.555 0.556 0.558 0.549 0.558 22,327,754 0.5549 -1.56%
2007-04-11 0 3.210 3.200 3.210 3.180 3.210 2,898,915 9,271,267 3.1982 0.563 0.562 0.563 0.558 0.563 16,514,013 0.5614 0.94%
2007-04-10 0 3.180 3.170 3.180 3.160 3.180 1,870,225 5,918,943 3.1648 0.558 0.556 0.558 0.555 0.558 10,653,958 0.5556 0.63%
2007-04-04 0 3.160 3.160 3.170 3.120 3.170 2,569,565 8,095,190 3.1504 0.555 0.555 0.556 0.548 0.556 14,637,832 0.5530 1.28%
2007-04-03 0 3.120 3.120 3.130 3.110 3.130 1,617,160 5,040,696 3.1170 0.548 0.548 0.549 0.546 0.549 9,212,344 0.5472 -0.64%
2007-04-02 0 3.140 3.130 3.140 3.090 3.140 3,487,625 10,835,355 3.1068 0.551 0.549 0.551 0.542 0.551 19,867,669 0.5454 1.62%
2007-03-30 0 3.090 3.090 3.100 3.080 3.120 695,420 2,154,090 3.0975 0.542 0.542 0.544 0.541 0.548 3,961,542 0.5438 -1.28%
2007-03-29 0 3.130 3.130 3.140 3.080 3.130 1,532,675 4,767,005 3.1103 0.549 0.549 0.551 0.541 0.549 8,731,065 0.5460 0.64%
2007-03-28 0 3.110 3.100 3.110 3.080 3.140 2,140,000 6,641,290 3.1034 0.546 0.544 0.546 0.541 0.551 12,190,764 0.5448 -0.96%
2007-03-27 0 3.140 3.120 3.140 3.100 3.140 2,869,295 8,944,678 3.1174 0.551 0.548 0.551 0.544 0.551 16,345,279 0.5472 0.64%
2007-03-26 0 3.120 3.100 3.120 3.060 3.120 1,458,425 4,503,305 3.0878 0.548 0.544 0.548 0.537 0.548 8,308,091 0.5420 1.30%
2007-03-23 0 3.080 3.060 3.080 3.060 3.080 242,100 742,210 3.0657 0.541 0.537 0.541 0.537 0.541 1,379,151 0.5382 0.00%
2007-03-22 0 3.080 3.070 3.080 3.040 3.080 1,223,750 3,744,296 3.0597 0.541 0.539 0.541 0.534 0.541 6,971,237 0.5371 0.65%
2007-03-21 0 3.060 3.040 3.060 3.030 3.060 681,160 2,071,738 3.0415 0.537 0.534 0.537 0.532 0.537 3,880,309 0.5339 0.66%
2007-03-20 0 3.040 3.030 3.050 3.030 3.050 360,625 1,094,398 3.0347 0.534 0.532 0.535 0.532 0.535 2,054,343 0.5327 0.00%
2007-03-19 0 3.040 3.040 3.050 3.000 3.040 2,162,225 6,523,350 3.0170 0.534 0.534 0.535 0.527 0.534 12,317,371 0.5296 0.66%
2007-03-16 0 3.020 3.020 3.040 3.020 3.050 2,415,075 7,312,261 3.0278 0.530 0.530 0.534 0.530 0.535 13,757,761 0.5315 -0.33%
2007-03-15 0 3.030 3.030 3.040 3.020 3.050 2,584,000 7,844,270 3.0357 0.532 0.532 0.534 0.530 0.535 14,720,062 0.5329 0.00%
2007-03-14 0 3.030 3.020 3.030 3.000 3.040 2,797,300 8,433,107 3.0147 0.532 0.530 0.532 0.527 0.534 15,935,151 0.5292 -0.66%
2007-03-13 0 3.050 3.040 3.050 3.040 3.090 3,136,114 9,606,052 3.0630 0.535 0.534 0.535 0.534 0.542 17,865,245 0.5377 -0.65%
2007-03-12 0 3.070 3.050 3.070 3.040 3.080 3,276,465 10,024,477 3.0595 0.539 0.535 0.539 0.534 0.541 18,664,771 0.5371 0.99%
2007-03-09 0 3.040 3.030 3.040 3.030 3.090 4,956,300 15,078,072 3.0422 0.534 0.532 0.534 0.532 0.542 28,234,151 0.5340 -0.98%
2007-03-08 0 3.070 3.060 3.070 3.020 3.090 4,370,125 13,306,669 3.0449 0.539 0.537 0.539 0.530 0.542 24,894,935 0.5345 0.66%
2007-03-07 0 3.050 3.040 3.050 3.030 3.090 3,784,060 11,556,348 3.0540 0.535 0.534 0.535 0.532 0.542 21,556,346 0.5361 -0.65%
2007-03-06 0 3.070 3.070 3.080 3.050 3.070 1,972,125 6,046,769 3.0661 0.539 0.539 0.541 0.535 0.539 11,234,444 0.5382 1.99%
2007-03-05 0 3.010 3.010 3.020 3.000 3.140 5,988,100 18,300,504 3.0561 0.528 0.528 0.530 0.527 0.551 34,111,922 0.5365 -3.22%
2007-03-02 0 3.110 3.110 3.130 3.100 3.160 1,618,575 5,067,089 3.1306 0.546 0.546 0.549 0.544 0.555 9,220,404 0.5496 -0.96%
2007-03-01 0 3.140 3.130 3.140 3.130 3.200 1,679,140 5,310,366 3.1626 0.551 0.549 0.551 0.549 0.562 9,565,420 0.5552 -0.63%
2007-02-28 0 3.160 3.160 3.190 3.080 3.190 1,797,450 5,662,527 3.1503 0.555 0.555 0.560 0.541 0.560 10,239,387 0.5530 -2.17%
2007-02-27 0 3.230 3.230 3.240 3.190 3.300 1,683,250 5,459,077 3.2432 0.567 0.567 0.569 0.560 0.579 9,588,833 0.5693 -2.42%
2007-02-26 0 3.310 3.290 3.310 3.270 3.310 5,510,550 18,167,020 3.2968 0.581 0.578 0.581 0.574 0.581 31,391,501 0.5787 0.61%
2007-02-23 0 3.290 3.270 3.290 3.240 3.300 3,296,775 10,796,261 3.2748 0.578 0.574 0.578 0.569 0.579 18,780,470 0.5749 0.61%
2007-02-22 0 3.270 3.270 3.280 3.260 3.300 2,972,260 9,735,354 3.2754 0.574 0.574 0.576 0.572 0.579 16,931,831 0.5750 0.31%
2007-02-21 0 3.260 3.240 3.260 3.200 3.310 8,456,615 27,607,184 3.2646 0.572 0.569 0.572 0.562 0.581 48,174,110 0.5731 1.87%
2007-02-16 0 3.200 3.180 3.200 3.130 3.200 4,471,700 14,190,083 3.1733 0.562 0.558 0.562 0.549 0.562 25,473,569 0.5571 0.63%
2007-02-15 0 3.180 3.160 3.180 3.150 3.180 4,165,080 13,182,637 3.1650 0.558 0.555 0.558 0.553 0.558 23,726,872 0.5556 0.32%
2007-02-14 0 3.170 3.170 3.180 3.150 3.180 4,351,596 13,782,266 3.1672 0.556 0.556 0.558 0.553 0.558 24,789,383 0.5560 0.32%
2007-02-13 0 3.160 3.150 3.160 3.120 3.160 4,416,580 13,873,353 3.1412 0.555 0.553 0.555 0.548 0.555 25,159,572 0.5514 0.00%
2007-02-12 0 3.160 3.150 3.160 3.090 3.160 2,191,875 6,862,577 3.1309 0.555 0.553 0.555 0.542 0.555 12,486,276 0.5496 1.94%
2007-02-09 0 3.100 3.100 3.130 3.100 3.130 1,506,065 4,685,697 3.1112 0.544 0.544 0.549 0.544 0.549 8,579,478 0.5462 -0.64%
2007-02-08 0 3.120 3.110 3.120 3.110 3.150 1,638,600 5,115,473 3.1219 0.548 0.546 0.548 0.546 0.553 9,334,479 0.5480 0.32%
2007-02-07 0 3.110 3.110 3.140 3.110 3.140 2,283,650 7,138,595 3.1260 0.546 0.546 0.551 0.546 0.551 13,009,083 0.5487 -0.64%
2007-02-06 0 3.130 3.110 3.130 3.110 3.140 2,395,665 7,486,786 3.1251 0.549 0.546 0.549 0.546 0.551 13,647,190 0.5486 -0.32%
2007-02-05 0 3.140 3.130 3.140 3.110 3.140 1,708,790 5,347,348 3.1293 0.551 0.549 0.551 0.546 0.551 9,734,325 0.5493 0.32%
2007-02-02 0 3.130 3.120 3.130 3.110 3.140 2,719,065 8,507,046 3.1287 0.549 0.548 0.549 0.546 0.551 15,489,476 0.5492 0.00%
2007-02-01 0 3.130 3.110 3.130 3.110 3.130 1,059,055 3,302,101 3.1180 0.549 0.546 0.549 0.546 0.549 6,033,032 0.5473 0.97%
2007-01-31 0 3.100 3.100 3.110 3.100 3.140 1,513,350 4,706,979 3.1103 0.544 0.544 0.546 0.544 0.551 8,620,978 0.5460 -0.96%
2007-01-30 0 3.130 3.120 3.130 3.120 3.150 741,750 2,321,447 3.1297 0.549 0.548 0.549 0.548 0.553 4,225,467 0.5494 -0.63%
2007-01-29 0 3.150 3.140 3.150 3.130 3.150 712,960 2,237,290 3.1380 0.553 0.551 0.553 0.549 0.553 4,061,461 0.5509 0.00%
2007-01-26 0 3.150 3.130 3.150 3.100 3.170 4,129,175 12,914,625 3.1277 0.553 0.549 0.553 0.544 0.556 23,522,335 0.5490 -0.94%
2007-01-25 0 3.180 3.170 3.180 3.120 3.200 4,577,360 14,530,024 3.1743 0.558 0.556 0.558 0.548 0.562 26,075,474 0.5572 0.95%
2007-01-24 0 3.150 3.150 3.160 3.080 3.170 11,648,175 36,433,730 3.1278 0.553 0.553 0.555 0.541 0.556 66,355,210 0.5491 2.94%
2007-01-23 0 3.060 3.060 3.070 3.040 3.070 5,159,200 15,758,033 3.0544 0.537 0.537 0.539 0.534 0.539 29,389,994 0.5362 0.66%
2007-01-22 0 3.040 3.030 3.040 3.030 3.060 2,880,120 8,762,605 3.0424 0.534 0.532 0.534 0.532 0.537 16,406,945 0.5341 -0.33%
2007-01-19 0 3.050 3.020 3.050 3.020 3.060 3,815,350 11,582,232 3.0357 0.535 0.530 0.535 0.530 0.537 21,734,594 0.5329 0.66%
2007-01-18 0 3.030 3.030 3.040 3.010 3.060 6,567,885 19,918,880 3.0328 0.532 0.532 0.534 0.528 0.537 37,414,736 0.5324 0.66%
2007-01-17 0 3.010 3.000 3.010 3.000 3.100 7,084,180 21,513,883 3.0369 0.528 0.527 0.528 0.527 0.544 40,355,871 0.5331 -2.90%
2007-01-16 0 3.100 3.100 3.110 3.060 3.110 5,203,675 16,096,496 3.0933 0.544 0.544 0.546 0.537 0.546 29,643,352 0.5430 0.98%
2007-01-15 0 3.070 3.060 3.070 3.040 3.080 4,330,487 13,304,182 3.0722 0.539 0.537 0.539 0.534 0.541 24,669,133 0.5393 0.66%
2007-01-12 0 3.050 3.040 3.050 3.030 3.060 4,432,050 13,487,695 3.0432 0.535 0.534 0.535 0.532 0.537 25,247,698 0.5342 0.66%
2007-01-11 0 3.030 3.020 3.030 3.020 3.060 11,084,255 33,706,762 3.0410 0.532 0.530 0.532 0.530 0.537 63,142,773 0.5338 -0.98%
2007-01-10 0 3.060 3.050 3.060 3.040 3.080 5,941,780 18,198,861 3.0629 0.537 0.535 0.537 0.534 0.541 33,848,054 0.5377 -0.65%
2007-01-09 0 3.080 3.050 3.080 3.040 3.080 7,532,825 22,981,042 3.0508 0.541 0.535 0.541 0.534 0.541 42,911,631 0.5355 1.32%
2007-01-08 0 3.040 3.040 3.080 3.040 3.090 7,129,675 21,815,230 3.0598 0.534 0.534 0.541 0.534 0.542 40,615,039 0.5371 -1.94%
2007-01-05 0 3.100 3.090 3.100 3.070 3.110 1,336,335 4,126,656 3.0880 0.544 0.542 0.544 0.539 0.546 7,612,591 0.5421 0.98%
2007-01-04 0 3.070 3.060 3.070 3.060 3.120 1,588,776 4,884,558 3.0744 0.539 0.537 0.539 0.537 0.548 9,050,651 0.5397 -1.60%
2007-01-03 0 3.120 3.080 3.120 3.050 3.120 1,872,795 5,769,562 3.0807 0.548 0.541 0.548 0.535 0.548 10,668,599 0.5408 1.63%
2007-01-02 0 3.070 3.070 3.080 3.050 3.090 1,352,912 4,157,217 3.0728 0.539 0.539 0.541 0.535 0.542 7,707,024 0.5394 0.00%
2006-12-29 0 3.070 3.070 3.080 3.030 3.080 2,071,380 6,331,662 3.0567 0.539 0.539 0.541 0.532 0.541 11,799,862 0.5366 0.66%
2006-12-28 0 3.050 3.050 3.060 3.030 3.080 2,237,035 6,807,637 3.0432 0.535 0.535 0.537 0.532 0.541 12,743,535 0.5342 0.33%
2006-12-27 0 3.040 3.040 3.050 3.020 3.110 4,395,900 13,376,759 3.0430 0.534 0.534 0.535 0.530 0.546 25,041,766 0.5342 -1.30%
2006-12-22 0 3.080 3.060 3.070 3.070 3.110 3,934,645 12,154,967 3.0892 0.541 0.537 0.539 0.539 0.546 22,414,172 0.5423 -0.65%
2006-12-21 0 3.100 3.090 3.100 3.090 3.140 1,521,000 4,722,149 3.1046 0.544 0.542 0.544 0.542 0.551 8,664,557 0.5450 -1.59%
2006-12-20 0 3.150 3.140 3.150 3.120 3.150 1,738,700 5,453,201 3.1364 0.553 0.551 0.553 0.548 0.553 9,904,711 0.5506 1.61%
2006-12-19 0 3.100 3.100 3.110 3.090 3.160 2,939,075 9,145,849 3.1118 0.544 0.544 0.546 0.542 0.555 16,742,789 0.5463 -1.27%
2006-12-18 0 3.140 3.130 3.140 3.120 3.180 2,583,320 8,146,642 3.1536 0.551 0.549 0.551 0.548 0.558 14,716,189 0.5536 -0.95%
2006-12-15 0 3.170 3.150 3.170 3.130 3.200 5,464,660 17,362,068 3.1772 0.556 0.553 0.556 0.549 0.562 31,130,084 0.5577 -0.31%
2006-12-14 0 3.180 3.170 3.180 3.150 3.180 1,945,495 6,147,230 3.1597 0.558 0.556 0.558 0.553 0.558 11,082,743 0.5547 0.00%
2006-12-13 0 3.180 3.150 3.190 3.100 3.190 3,008,875 9,475,173 3.1491 0.558 0.553 0.560 0.544 0.560 17,140,413 0.5528 1.92%
2006-12-12 0 3.120 3.110 3.120 3.110 3.190 975,755 3,054,180 3.1301 0.548 0.546 0.548 0.546 0.560 5,558,504 0.5495 -1.58%
2006-12-11 0 3.170 3.160 3.170 3.100 3.210 3,054,065 9,644,258 3.1578 0.556 0.555 0.556 0.544 0.563 17,397,843 0.5543 -1.25%
2006-12-08 0 3.210 3.210 3.220 3.130 3.220 8,755,640 27,803,242 3.1755 0.563 0.563 0.565 0.549 0.565 49,877,541 0.5574 1.26%
2006-12-07 0 3.170 3.160 3.170 3.070 3.170 6,982,520 21,895,318 3.1357 0.556 0.555 0.556 0.539 0.556 39,776,753 0.5505 2.26%
2006-12-06 0 3.100 3.090 3.100 3.050 3.110 3,071,885 9,446,739 3.0752 0.544 0.542 0.544 0.535 0.546 17,499,357 0.5398 1.31%
2006-12-05 0 3.060 3.050 3.070 3.040 3.070 3,108,257 9,506,121 3.0583 0.537 0.535 0.539 0.534 0.539 17,706,555 0.5369 0.33%
2006-12-04 0 3.050 3.050 3.060 3.040 3.060 1,119,725 3,416,727 3.0514 0.535 0.535 0.537 0.534 0.537 6,378,646 0.5357 0.00%
2006-12-01 0 3.050 3.050 3.060 3.040 3.060 2,664,525 8,129,083 3.0509 0.535 0.535 0.537 0.534 0.537 15,178,783 0.5356 0.33%
2006-11-30 0 3.040 3.040 3.060 3.030 3.070 1,920,975 5,861,106 3.0511 0.534 0.534 0.537 0.532 0.539 10,943,062 0.5356 -0.33%
2006-11-29 0 3.050 3.050 3.060 3.020 3.070 2,054,115 6,241,201 3.0384 0.535 0.535 0.537 0.530 0.539 11,701,510 0.5334 0.33%
2006-11-28 0 3.040 3.040 3.050 3.040 3.070 2,369,530 7,234,064 3.0530 0.534 0.534 0.535 0.534 0.539 13,498,309 0.5359 -0.65%
2006-11-27 0 3.060 3.060 3.070 3.060 3.110 3,326,700 10,238,215 3.0776 0.537 0.537 0.539 0.537 0.546 18,950,941 0.5402 -0.97%
2006-11-24 0 3.090 3.090 3.100 3.070 3.110 4,475,425 13,819,078 3.0878 0.542 0.542 0.544 0.539 0.546 25,494,789 0.5420 0.32%
2006-11-23 0 3.080 3.070 3.090 3.070 3.100 3,512,350 10,845,852 3.0879 0.541 0.539 0.542 0.539 0.544 20,008,518 0.5421 0.00%
2006-11-22 0 3.080 3.080 3.100 3.070 3.120 12,571,407 38,814,689 3.0875 0.541 0.541 0.544 0.539 0.548 71,614,510 0.5420 -0.65%
2006-11-21 0 3.100 3.100 3.110 3.080 3.120 2,707,275 8,390,693 3.0993 0.544 0.544 0.546 0.541 0.548 15,422,313 0.5441 0.00%
2006-11-20 0 3.100 3.100 3.110 3.100 3.120 2,702,265 8,398,532 3.1080 0.544 0.544 0.546 0.544 0.548 15,393,773 0.5456 -0.64%
2006-11-17 0 3.120 3.120 3.130 3.090 3.130 2,486,475 7,733,338 3.1102 0.548 0.548 0.549 0.542 0.549 14,164,500 0.5460 0.65%
2006-11-16 0 3.100 3.100 3.110 3.100 3.140 2,524,198 7,851,315 3.1104 0.544 0.544 0.546 0.544 0.551 14,379,393 0.5460 -0.64%
2006-11-15 0 3.120 3.110 3.120 3.100 3.150 2,061,400 6,457,963 3.1328 0.548 0.546 0.548 0.544 0.553 11,743,010 0.5499 0.32%
2006-11-14 0 3.110 3.100 3.110 3.070 3.140 1,844,030 5,733,537 3.1092 0.546 0.544 0.546 0.539 0.551 10,504,736 0.5458 0.32%
2006-11-13 0 3.100 3.100 3.110 3.090 3.110 2,417,080 7,498,403 3.1023 0.544 0.544 0.546 0.542 0.546 13,769,183 0.5446 0.00%
2006-11-10 0 3.100 3.080 3.100 3.080 3.120 2,801,400 8,679,736 3.0984 0.544 0.541 0.544 0.541 0.548 15,958,507 0.5439 -0.32%
2006-11-09 0 3.110 3.100 3.110 3.100 3.150 1,183,610 3,681,218 3.1102 0.546 0.544 0.546 0.544 0.553 6,742,575 0.5460 -0.64%
2006-11-08 0 3.130 3.110 3.130 3.100 3.150 1,043,075 3,264,308 3.1295 0.549 0.546 0.549 0.544 0.553 5,942,000 0.5494 -0.63%
2006-11-07 0 3.150 3.110 3.150 3.100 3.160 3,425,979 10,722,129 3.1297 0.553 0.546 0.553 0.544 0.555 19,516,496 0.5494 0.00%
2006-11-06 0 3.150 3.140 3.150 3.140 3.170 1,993,525 6,278,884 3.1496 0.553 0.551 0.553 0.551 0.556 11,356,352 0.5529 -1.56%
2006-11-03 0 3.200 3.200 3.240 3.150 3.240 6,765,515 21,717,614 3.2100 0.562 0.562 0.569 0.553 0.569 38,540,558 0.5635 -0.31%
2006-11-02 0 3.210 3.200 3.210 3.100 3.230 5,595,950 17,690,282 3.1613 0.563 0.562 0.563 0.544 0.567 31,877,993 0.5549 2.56%
2006-11-01 0 3.130 3.120 3.140 3.100 3.140 3,264,470 10,197,637 3.1238 0.549 0.548 0.551 0.544 0.551 18,596,440 0.5484 0.97%
2006-10-31 0 3.100 3.080 3.100 3.010 3.100 1,830,980 5,594,304 3.0554 0.544 0.541 0.544 0.528 0.544 10,430,395 0.5363 2.31%
2006-10-27 0 3.030 3.020 3.050 3.000 3.100 3,046,115 9,365,729 3.0746 0.532 0.530 0.535 0.527 0.544 17,352,555 0.5397 -0.86%
2006-10-26 0 3.200 3.200 3.210 3.190 3.210 3,208,225 10,258,687 3.1976 0.536 0.536 0.538 0.535 0.538 19,135,956 0.5361 0.63%
2006-10-25 0 3.180 3.170 3.190 3.160 3.200 3,308,800 10,536,008 3.1842 0.533 0.531 0.535 0.530 0.536 19,735,851 0.5339 0.00%
2006-10-24 0 3.180 3.180 3.190 3.180 3.200 881,070 2,805,110 3.1838 0.533 0.533 0.535 0.533 0.536 5,255,279 0.5338 -0.31%
2006-10-23 0 3.190 3.170 3.190 3.170 3.190 3,462,200 11,013,404 3.1810 0.535 0.531 0.535 0.531 0.535 20,650,829 0.5333 0.31%
2006-10-20 0 3.180 3.170 3.180 3.160 3.210 2,675,640 8,526,852 3.1868 0.533 0.531 0.533 0.530 0.538 15,959,270 0.5343 0.32%
2006-10-19 0 3.170 3.170 3.180 3.150 3.180 1,598,675 5,047,356 3.1572 0.531 0.531 0.533 0.528 0.533 9,535,545 0.5293 -0.31%
2006-10-18 0 3.180 3.170 3.180 3.130 3.190 2,177,275 6,904,883 3.1713 0.533 0.531 0.533 0.525 0.535 12,986,695 0.5317 1.27%
2006-10-17 0 3.140 3.140 3.150 3.120 3.150 1,211,375 3,796,014 3.1336 0.526 0.526 0.528 0.523 0.528 7,225,434 0.5254 0.00%
2006-10-16 0 3.140 3.120 3.140 3.110 3.180 6,222,910 19,522,706 3.1372 0.526 0.523 0.526 0.521 0.533 37,117,513 0.5260 -1.26%
2006-10-13 0 3.180 3.170 3.180 3.160 3.180 2,104,415 6,678,884 3.1737 0.533 0.531 0.533 0.530 0.533 12,552,110 0.5321 0.00%
2006-10-12 0 3.180 3.170 3.180 3.160 3.190 851,997 2,707,060 3.1773 0.533 0.531 0.533 0.530 0.535 5,081,868 0.5327 -0.31%
2006-10-11 0 3.190 3.180 3.190 3.170 3.220 1,936,215 6,169,425 3.1863 0.535 0.533 0.535 0.531 0.540 11,548,855 0.5342 -0.62%
2006-10-10 0 3.210 3.210 3.220 3.180 3.220 1,771,180 5,670,539 3.2016 0.538 0.538 0.540 0.533 0.540 10,564,478 0.5368 0.31%
2006-10-09 0 3.200 3.190 3.200 3.180 3.220 4,871,325 15,593,540 3.2011 0.536 0.535 0.536 0.533 0.540 29,055,774 0.5367 -0.31%
2006-10-06 0 3.210 3.200 3.210 3.200 3.220 2,625,525 8,424,779 3.2088 0.538 0.536 0.538 0.536 0.540 15,660,351 0.5380 0.31%
2006-10-05 0 3.200 3.200 3.210 3.180 3.210 2,634,500 8,426,618 3.1986 0.536 0.536 0.538 0.533 0.538 15,713,884 0.5363 0.95%
2006-10-04 0 3.170 3.160 3.170 3.150 3.180 5,771,831 18,308,580 3.1721 0.531 0.530 0.531 0.528 0.533 34,426,982 0.5318 -0.31%
2006-10-03 0 3.180 3.170 3.180 3.130 3.200 5,278,250 16,636,348 3.1519 0.533 0.531 0.533 0.525 0.536 31,482,942 0.5284 0.00%
2006-09-29 0 3.180 3.180 3.190 3.170 3.200 580,125 1,847,178 3.1841 0.533 0.533 0.535 0.531 0.536 3,460,246 0.5338 0.32%
2006-09-28 0 3.170 3.170 3.180 3.170 3.190 1,953,060 6,212,519 3.1809 0.531 0.531 0.533 0.531 0.535 11,649,330 0.5333 -0.63%
2006-09-27 0 3.190 3.180 3.190 3.170 3.250 2,662,050 8,508,268 3.1961 0.535 0.533 0.535 0.531 0.545 15,878,211 0.5358 -0.93%
2006-09-26 0 3.220 3.220 3.240 3.210 3.290 1,604,300 5,221,117 3.2545 0.540 0.540 0.543 0.538 0.552 9,569,096 0.5456 -1.83%
2006-09-25 0 3.280 3.280 3.290 3.280 3.320 2,437,050 8,019,152 3.2905 0.550 0.550 0.552 0.550 0.557 14,536,163 0.5517 0.00%
2006-09-22 0 3.280 3.280 3.290 3.280 3.290 655,025 2,150,999 3.2838 0.550 0.550 0.552 0.550 0.552 3,906,998 0.5506 -0.30%
2006-09-21 0 3.290 3.290 3.300 3.280 3.330 1,276,680 4,207,101 3.2953 0.552 0.552 0.553 0.550 0.558 7,614,956 0.5525 0.30%
2006-09-20 0 3.280 3.280 3.300 3.260 3.300 886,425 2,916,389 3.2901 0.550 0.550 0.553 0.547 0.553 5,287,220 0.5516 -1.20%
2006-09-19 0 3.320 3.320 3.330 3.300 3.340 949,580 3,157,600 3.3253 0.557 0.557 0.558 0.553 0.560 5,663,917 0.5575 -0.60%
2006-09-18 0 3.340 3.340 3.350 3.320 3.370 3,173,085 10,617,292 3.3460 0.560 0.560 0.562 0.557 0.565 18,926,358 0.5610 -0.60%
2006-09-15 0 3.360 3.340 3.360 3.260 3.370 6,136,135 20,458,108 3.3340 0.563 0.560 0.563 0.547 0.565 36,599,930 0.5590 3.07%
2006-09-14 0 3.260 3.250 3.270 3.210 3.260 962,075 3,125,153 3.2483 0.547 0.545 0.548 0.538 0.547 5,738,446 0.5446 0.62%
2006-09-13 0 3.240 3.230 3.250 3.200 3.260 2,494,490 8,071,405 3.2357 0.543 0.542 0.545 0.536 0.547 14,878,773 0.5425 0.93%
2006-09-12 0 3.210 3.200 3.210 3.180 3.220 3,065,125 9,812,781 3.2014 0.538 0.536 0.538 0.533 0.540 18,282,414 0.5367 0.31%
2006-09-11 0 3.200 3.180 3.200 3.030 3.200 3,802,975 11,965,939 3.1465 0.536 0.533 0.536 0.508 0.536 22,683,435 0.5275 0.95%
2006-09-08 0 3.170 3.170 3.180 3.170 3.200 1,101,685 3,499,496 3.1765 0.531 0.531 0.533 0.531 0.536 6,571,171 0.5326 -0.94%
2006-09-07 0 3.200 3.190 3.200 3.180 3.210 2,735,000 8,778,462 3.2097 0.536 0.535 0.536 0.533 0.538 16,313,332 0.5381 -0.93%
2006-09-06 0 3.230 3.230 3.240 3.160 3.250 6,944,550 22,369,580 3.2212 0.542 0.542 0.543 0.530 0.545 41,421,847 0.5400 2.22%
2006-09-05 0 3.160 3.150 3.160 3.140 3.170 2,660,272 8,399,283 3.1573 0.530 0.528 0.530 0.526 0.531 15,867,605 0.5293 -0.32%
2006-09-04 0 3.170 3.170 3.180 3.160 3.180 1,916,515 6,076,953 3.1708 0.531 0.531 0.533 0.530 0.533 11,431,351 0.5316 0.00%
2006-09-01 0 3.170 3.160 3.170 3.160 3.180 3,880,560 12,301,776 3.1701 0.531 0.530 0.531 0.530 0.533 23,146,203 0.5315 0.00%
2006-08-31 0 3.170 3.170 3.180 3.170 3.200 563,200 1,788,500 3.1756 0.531 0.531 0.533 0.531 0.536 3,359,294 0.5324 0.00%
2006-08-30 0 3.170 3.170 3.180 3.170 3.200 659,245 2,095,444 3.1786 0.531 0.531 0.533 0.531 0.536 3,932,169 0.5329 -0.63%
2006-08-29 0 3.190 3.180 3.190 3.170 3.190 2,040,330 6,492,638 3.1822 0.535 0.533 0.535 0.531 0.535 12,169,865 0.5335 0.63%
2006-08-28 0 3.170 3.170 3.180 3.160 3.200 2,730,885 8,680,061 3.1785 0.531 0.531 0.533 0.530 0.536 16,288,788 0.5329 -0.63%
2006-08-25 0 3.190 3.190 3.200 3.120 3.200 3,769,725 11,948,320 3.1695 0.535 0.535 0.536 0.523 0.536 22,485,110 0.5314 3.24%
2006-08-24 0 3.090 3.090 3.100 3.060 3.120 7,377,075 22,821,123 3.0935 0.518 0.518 0.520 0.513 0.523 44,001,709 0.5186 0.32%
2006-08-23 0 3.080 3.070 3.080 3.070 3.110 2,171,500 6,705,610 3.0880 0.516 0.515 0.516 0.515 0.521 12,952,249 0.5177 0.00%
2006-08-22 0 3.080 3.070 3.080 3.070 3.150 5,213,825 16,083,015 3.0847 0.516 0.515 0.516 0.515 0.528 31,098,669 0.5172 -2.22%
2006-08-21 0 3.150 3.140 3.150 3.130 3.180 3,080,275 9,702,508 3.1499 0.528 0.526 0.528 0.525 0.533 18,372,778 0.5281 -0.32%
2006-08-18 0 3.160 3.160 3.170 3.140 3.180 2,174,300 6,878,805 3.1637 0.530 0.530 0.531 0.526 0.533 12,968,950 0.5304 0.00%
2006-08-17 0 3.160 3.160 3.170 3.150 3.210 2,711,350 8,582,963 3.1656 0.530 0.530 0.531 0.528 0.538 16,172,268 0.5307 -0.63%
2006-08-16 0 3.180 3.170 3.180 3.140 3.180 3,127,495 9,878,835 3.1587 0.533 0.531 0.533 0.526 0.533 18,654,429 0.5296 1.27%
2006-08-15 0 3.140 3.130 3.150 3.130 3.150 1,310,400 4,113,087 3.1388 0.526 0.525 0.528 0.525 0.528 7,816,084 0.5262 -0.63%
2006-08-14 0 3.160 3.150 3.160 3.030 3.160 6,890,440 21,542,786 3.1265 0.530 0.528 0.530 0.508 0.530 41,099,099 0.5242 3.95%
2006-08-11 0 3.040 3.040 3.060 3.020 3.060 2,408,485 7,301,633 3.0316 0.510 0.510 0.513 0.506 0.513 14,365,783 0.5083 0.33%
2006-08-10 0 3.030 3.020 3.030 3.000 3.030 870,755 2,629,385 3.0197 0.508 0.506 0.508 0.503 0.508 5,193,753 0.5063 0.66%
2006-08-09 0 3.010 3.010 3.030 2.980 3.020 445,375 1,340,994 3.0109 0.505 0.505 0.508 0.500 0.506 2,656,508 0.5048 0.33%
2006-08-08 0 3.000 3.000 3.010 2.970 3.010 1,731,025 5,180,030 2.9925 0.503 0.503 0.505 0.498 0.505 10,324,967 0.5017 0.67%
2006-08-07 0 2.980 2.980 2.990 2.920 2.980 2,458,410 7,298,329 2.9687 0.500 0.500 0.501 0.490 0.500 14,663,568 0.4977 2.05%
2006-08-04 0 2.920 2.910 2.920 2.910 2.930 1,827,947 5,345,358 2.9242 0.490 0.488 0.490 0.488 0.491 10,903,074 0.4903 -0.34%
2006-08-03 0 2.930 2.920 2.930 2.920 2.990 3,304,735 9,723,615 2.9423 0.491 0.490 0.491 0.490 0.501 19,711,605 0.4933 -1.01%
2006-08-02 0 2.960 2.950 2.960 2.940 2.980 1,352,000 4,004,550 2.9619 0.496 0.495 0.496 0.493 0.500 8,064,214 0.4966 0.34%
2006-08-01 0 2.950 2.950 2.960 2.940 2.960 935,425 2,759,761 2.9503 0.495 0.495 0.496 0.493 0.496 5,579,488 0.4946 0.00%
2006-07-31 0 2.950 2.950 2.960 2.950 2.990 1,933,225 5,729,130 2.9635 0.495 0.495 0.496 0.495 0.501 11,531,021 0.4968 -1.01%
2006-07-28 0 2.980 2.970 2.980 2.970 3.000 1,929,255 5,749,803 2.9803 0.500 0.498 0.500 0.498 0.503 11,507,341 0.4997 -0.33%
2006-07-27 0 2.990 2.980 2.990 2.980 3.000 5,718,400 17,095,248 2.9895 0.501 0.500 0.501 0.500 0.503 34,108,285 0.5012 -0.33%
2006-07-26 0 3.000 2.990 3.010 2.990 3.020 1,510,510 4,535,778 3.0028 0.503 0.501 0.505 0.501 0.506 9,009,671 0.5034 -0.33%
2006-07-25 0 3.010 3.010 3.020 3.010 3.080 4,269,215 12,900,086 3.0217 0.505 0.505 0.506 0.505 0.516 25,464,396 0.5066 -0.99%
2006-07-24 0 3.040 3.040 3.050 3.040 3.050 939,955 2,861,798 3.0446 0.510 0.510 0.511 0.510 0.511 5,606,508 0.5104 -0.33%
2006-07-21 0 3.050 3.050 3.075 3.025 3.075 1,945,825 5,937,584 3.0514 0.511 0.511 0.516 0.507 0.516 11,606,175 0.5116 -0.81%
2006-07-20 0 3.075 3.075 3.100 3.050 3.125 4,313,025 13,232,876 3.0681 0.516 0.516 0.520 0.511 0.524 25,725,707 0.5144 0.00%
2006-07-19 0 3.075 3.075 3.100 3.075 3.125 414,225 1,283,976 3.0997 0.516 0.516 0.520 0.516 0.524 2,470,709 0.5197 -0.81%
2006-07-18 0 3.100 3.075 3.125 3.075 3.100 361,390 1,119,998 3.0991 0.520 0.516 0.524 0.516 0.520 2,155,567 0.5196 0.00%
2006-07-17 0 3.100 3.100 3.125 3.075 3.100 1,170,100 3,614,200 3.0888 0.520 0.520 0.524 0.516 0.520 6,979,243 0.5178 0.00%
2006-07-14 0 3.100 3.100 3.125 3.075 3.125 726,445 2,252,221 3.1003 0.520 0.520 0.524 0.516 0.524 4,332,994 0.5198 -0.80%
2006-07-13 0 3.125 3.125 3.150 3.125 3.150 494,000 1,543,914 3.1253 0.524 0.524 0.528 0.524 0.528 2,946,540 0.5240 0.00%
2006-07-12 0 3.125 3.125 3.150 3.125 3.125 1,789,950 5,593,397 3.1249 0.524 0.524 0.528 0.524 0.524 10,676,435 0.5239 -0.79%
2006-07-11 0 3.150 3.150 3.175 3.100 3.150 1,950,325 6,104,216 3.1298 0.528 0.528 0.532 0.520 0.528 11,633,016 0.5247 1.61%
2006-07-10 0 3.100 3.100 3.125 3.100 3.125 2,452,925 7,623,225 3.1078 0.520 0.520 0.524 0.520 0.524 14,630,852 0.5210 -0.80%
2006-07-07 0 3.125 3.125 3.150 3.075 3.150 3,368,685 10,480,001 3.1110 0.524 0.524 0.528 0.516 0.528 20,093,045 0.5216 1.63%
2006-07-06 0 3.075 3.075 3.100 3.075 3.100 319,150 982,350 3.0780 0.516 0.516 0.520 0.516 0.520 1,903,620 0.5160 0.00%
2006-07-05 0 3.075 3.075 3.100 3.075 3.100 1,466,525 4,545,475 3.0995 0.516 0.516 0.520 0.516 0.520 8,747,316 0.5196 -0.81%
2006-07-04 0 3.100 3.100 3.125 3.100 3.125 367,125 1,140,578 3.1068 0.520 0.520 0.524 0.520 0.524 2,189,774 0.5209 0.00%
2006-07-03 0 3.100 3.100 3.125 3.100 3.125 961,325 2,981,983 3.1020 0.520 0.520 0.524 0.520 0.524 5,733,972 0.5201 0.00%
2006-06-30 0 3.100 3.100 3.125 3.075 3.125 3,023,575 9,382,995 3.1033 0.520 0.520 0.524 0.516 0.524 18,034,583 0.5203 0.00%
2006-06-29 0 3.100 3.075 3.100 3.075 3.100 1,332,375 4,106,968 3.0824 0.520 0.516 0.520 0.516 0.520 7,947,158 0.5168 0.81%
2006-06-28 0 3.075 3.075 3.100 3.025 3.100 1,075,225 3,297,442 3.0667 0.516 0.516 0.520 0.507 0.520 6,413,346 0.5142 0.82%
2006-06-27 0 3.050 3.025 3.050 3.025 3.050 269,000 818,900 3.0442 0.511 0.507 0.511 0.507 0.511 1,604,492 0.5104 0.83%
2006-06-26 0 3.025 3.025 3.050 3.025 3.050 434,040 1,315,467 3.0308 0.507 0.507 0.511 0.507 0.511 2,588,899 0.5081 -0.82%
2006-06-23 0 3.050 3.025 3.050 2.975 3.050 1,865,330 5,619,732 3.0127 0.511 0.507 0.511 0.499 0.511 11,126,050 0.5051 0.83%
2006-06-22 0 3.025 3.025 3.050 3.025 3.050 2,754,225 8,342,764 3.0291 0.507 0.507 0.511 0.507 0.511 16,428,003 0.5078 0.83%
2006-06-21 0 3.000 3.000 3.025 3.000 3.000 2,450,150 7,350,351 3.0000 0.503 0.503 0.507 0.503 0.503 14,614,300 0.5030 0.00%
2006-06-20 0 3.000 2.975 3.000 2.975 3.025 1,612,005 4,836,008 3.0000 0.503 0.499 0.503 0.499 0.507 9,615,054 0.5030 -0.83%
2006-06-19 0 3.025 3.000 3.025 3.000 3.025 1,446,405 4,343,606 3.0030 0.507 0.503 0.507 0.503 0.507 8,627,307 0.5035 0.00%
2006-06-16 0 3.025 3.025 3.050 3.000 3.050 2,292,020 6,935,809 3.0261 0.507 0.507 0.511 0.503 0.511 13,671,109 0.5073 0.83%
2006-06-15 0 3.000 2.975 3.000 2.925 3.050 3,844,000 11,484,150 2.9876 0.503 0.499 0.503 0.490 0.511 22,928,135 0.5009 3.45%
2006-06-14 0 2.900 2.900 2.925 2.850 2.925 1,841,512 5,325,709 2.8920 0.486 0.486 0.490 0.478 0.490 10,983,984 0.4849 0.00%
2006-06-13 0 2.900 2.875 2.925 2.875 2.925 3,117,000 9,053,913 2.9047 0.486 0.482 0.490 0.482 0.490 18,591,830 0.4870 -0.85%
2006-06-12 0 2.925 2.925 2.950 2.900 2.950 3,829,415 11,203,835 2.9257 0.490 0.490 0.495 0.486 0.495 22,841,140 0.4905 -0.85%
2006-06-09 0 2.950 2.950 2.975 2.900 2.950 2,420,630 7,096,990 2.9319 0.495 0.495 0.499 0.486 0.495 14,438,223 0.4915 0.85%
2006-06-08 0 2.925 2.925 2.950 2.900 2.950 5,790,400 16,925,329 2.9230 0.490 0.490 0.495 0.486 0.495 34,537,740 0.4901 -0.85%
2006-06-07 0 2.950 2.925 2.950 2.950 2.975 1,299,550 3,834,768 2.9508 0.495 0.490 0.495 0.495 0.499 7,751,368 0.4947 0.00%
2006-06-06 0 2.950 2.925 2.950 2.925 2.975 1,132,325 3,338,349 2.9482 0.495 0.490 0.495 0.490 0.499 6,753,928 0.4943 0.00%
2006-06-05 0 2.950 2.925 2.975 2.925 2.975 1,254,450 3,710,565 2.9579 0.495 0.490 0.499 0.490 0.499 7,482,362 0.4959 0.85%
2006-06-02 0 2.925 2.925 2.950 2.925 2.975 1,048,757 3,090,978 2.9473 0.490 0.490 0.495 0.490 0.499 6,255,474 0.4941 -1.68%
2006-06-01 0 2.975 2.950 2.975 2.925 2.975 3,312,718 9,780,178 2.9523 0.499 0.495 0.499 0.490 0.499 19,759,221 0.4950 0.00%
2006-05-30 0 2.975 2.950 2.975 2.925 2.975 1,053,125 3,114,381 2.9573 0.499 0.495 0.499 0.490 0.499 6,281,528 0.4958 1.71%
2006-05-29 0 2.925 2.925 2.950 2.925 2.975 1,277,050 3,756,225 2.9413 0.490 0.490 0.495 0.490 0.499 7,617,163 0.4931 -0.85%
2006-05-26 0 2.950 2.925 2.950 2.900 2.975 4,727,950 13,853,070 2.9300 0.495 0.490 0.495 0.486 0.499 28,200,592 0.4912 1.72%
2006-05-25 0 2.900 2.900 2.925 2.900 2.950 3,030,725 8,871,133 2.9271 0.486 0.486 0.490 0.486 0.495 18,077,230 0.4907 -1.69%
2006-05-24 0 2.950 2.950 2.975 2.925 3.000 11,246,875 33,198,586 2.9518 0.495 0.495 0.499 0.490 0.503 67,083,732 0.4949 -1.67%
2006-05-23 0 3.000 3.000 3.025 3.000 3.050 2,691,445 8,141,638 3.0250 0.503 0.503 0.507 0.503 0.511 16,053,542 0.5072 0.00%
2006-05-22 0 3.000 2.975 3.000 2.975 3.075 5,101,425 15,383,988 3.0156 0.503 0.499 0.503 0.499 0.516 30,428,241 0.5056 -1.64%
2006-05-19 0 3.050 3.050 3.075 3.050 3.100 1,293,100 3,974,023 3.0733 0.511 0.511 0.516 0.511 0.520 7,712,896 0.5152 -1.61%
2006-05-18 0 3.100 3.100 3.125 3.050 3.100 1,541,390 4,755,247 3.0850 0.520 0.520 0.524 0.511 0.520 9,193,860 0.5172 -0.80%
2006-05-17 0 3.125 3.100 3.125 3.075 3.125 2,227,750 6,922,920 3.1076 0.524 0.520 0.524 0.516 0.524 13,287,761 0.5210 0.81%
2006-05-16 0 3.100 3.075 3.100 3.050 3.100 2,305,880 7,084,932 3.0726 0.520 0.516 0.520 0.511 0.520 13,753,779 0.5151 0.81%
2006-05-15 0 3.075 3.075 3.100 3.050 3.100 1,600,760 4,925,995 3.0773 0.516 0.516 0.520 0.511 0.520 9,547,982 0.5159 0.00%
2006-05-12 0 3.075 3.075 3.100 3.075 3.125 3,245,000 10,048,749 3.0967 0.516 0.516 0.520 0.516 0.524 19,355,306 0.5192 -1.60%
2006-05-11 0 3.125 3.100 3.125 3.100 3.175 4,139,295 12,944,377 3.1272 0.524 0.520 0.524 0.520 0.532 24,689,468 0.5243 -1.57%
2006-05-10 0 3.175 3.150 3.175 3.150 3.200 1,777,317 5,650,442 3.1792 0.532 0.528 0.532 0.528 0.536 10,601,083 0.5330 -1.55%
2006-05-09 0 3.225 3.200 3.225 3.200 3.275 1,859,300 5,994,853 3.2243 0.541 0.536 0.541 0.536 0.549 11,090,084 0.5406 -1.53%
2006-05-08 0 3.275 3.275 3.300 3.200 3.300 9,041,960 29,410,563 3.2527 0.549 0.549 0.553 0.536 0.553 53,932,174 0.5453 1.55%
2006-05-04 0 3.225 3.200 3.225 3.175 3.225 2,102,295 6,705,513 3.1896 0.541 0.536 0.541 0.532 0.541 12,539,465 0.5348 0.78%
2006-05-03 0 3.200 3.200 3.225 3.150 3.225 2,573,046 8,214,695 3.1926 0.536 0.536 0.541 0.528 0.541 15,347,332 0.5353 1.59%
2006-05-02 0 3.150 3.125 3.150 3.150 3.225 2,588,655 8,247,332 3.1860 0.528 0.524 0.528 0.528 0.541 15,440,435 0.5341 -0.79%
2006-04-28 0 3.175 3.175 3.200 3.150 3.200 4,227,760 13,408,595 3.1716 0.532 0.532 0.536 0.528 0.536 25,217,131 0.5317 -1.55%
2006-04-27 0 3.225 3.225 3.250 3.175 3.275 5,212,130 16,802,839 3.2238 0.541 0.541 0.545 0.532 0.549 31,088,559 0.5405 0.78%
2006-04-26 0 3.200 3.200 3.225 2.975 3.225 13,147,415 40,974,363 3.1165 0.536 0.536 0.541 0.499 0.541 78,419,798 0.5225 7.56%
2006-04-25 0 2.975 2.975 3.000 2.975 3.075 6,332,157 19,020,398 3.0038 0.499 0.499 0.503 0.499 0.516 37,769,134 0.5036 -2.46%
2006-04-24 0 3.050 3.050 3.075 3.050 3.125 7,688,545 23,619,042 3.0720 0.511 0.511 0.516 0.511 0.524 45,859,520 0.5150 -2.40%
2006-04-21 0 3.125 3.100 3.125 3.100 3.150 13,966,575 43,745,303 3.1321 0.524 0.520 0.524 0.520 0.528 83,305,805 0.5251 0.00%
2006-04-20 0 3.125 3.125 3.150 3.100 3.200 11,850,050 37,276,023 3.1456 0.524 0.524 0.528 0.520 0.536 70,681,463 0.5274 -0.79%
2006-04-19 0 3.150 3.150 3.175 3.100 3.225 17,790,150 56,109,837 3.1540 0.528 0.528 0.532 0.520 0.541 106,112,112 0.5288 -2.33%
2006-04-18 0 3.225 3.225 3.250 3.225 3.300 7,702,075 24,992,971 3.2450 0.541 0.541 0.545 0.541 0.553 45,940,222 0.5440 -2.27%
2006-04-13 0 3.300 3.275 3.300 3.250 3.300 3,376,925 11,073,066 3.2790 0.553 0.549 0.553 0.545 0.553 20,142,193 0.5497 0.76%
2006-04-12 0 3.275 3.250 3.275 3.250 3.300 4,465,855 14,628,999 3.2757 0.549 0.545 0.549 0.545 0.553 26,637,286 0.5492 -0.76%
2006-04-11 0 3.300 3.275 3.300 3.275 3.325 3,635,735 11,973,849 3.2934 0.553 0.549 0.553 0.549 0.557 21,685,906 0.5521 0.76%
2006-04-10 0 3.275 3.275 3.300 3.250 3.375 8,957,135 29,717,380 3.3177 0.549 0.549 0.553 0.545 0.566 53,426,222 0.5562 -2.96%
2006-04-07 0 3.375 3.350 3.375 3.350 3.400 4,421,705 14,897,116 3.3691 0.566 0.562 0.566 0.562 0.570 26,373,946 0.5648 -0.74%
2006-04-06 0 3.400 3.375 3.400 3.375 3.400 4,096,400 13,841,867 3.3790 0.570 0.566 0.570 0.566 0.570 24,433,614 0.5665 0.00%
2006-04-04 0 3.400 3.375 3.400 3.375 3.425 5,435,790 18,453,061 3.3947 0.570 0.566 0.570 0.566 0.574 32,422,613 0.5691 0.00%
2006-04-03 0 3.400 3.400 3.425 3.375 3.425 3,843,655 13,050,551 3.3953 0.570 0.570 0.574 0.566 0.574 22,926,077 0.5692 0.00%
2006-03-31 0 3.400 3.400 3.425 3.375 3.425 2,403,602 8,175,481 3.4013 0.570 0.570 0.574 0.566 0.574 14,336,657 0.5703 -0.73%
2006-03-30 0 3.425 3.425 3.450 3.400 3.450 2,759,085 9,489,260 3.4393 0.574 0.574 0.578 0.570 0.578 16,456,991 0.5766 0.00%
2006-03-29 0 3.425 3.400 3.425 3.400 3.450 2,573,545 8,815,160 3.4253 0.574 0.570 0.574 0.570 0.578 15,350,309 0.5743 0.00%
2006-03-28 0 3.425 3.425 3.450 3.425 3.475 2,436,450 8,388,426 3.4429 0.574 0.574 0.578 0.574 0.583 14,532,584 0.5772 -1.44%
2006-03-27 0 3.475 3.450 3.475 3.400 3.475 5,245,970 18,038,326 3.4385 0.583 0.578 0.583 0.570 0.583 31,290,403 0.5765 0.72%
2006-03-24 0 3.450 3.425 3.450 3.400 3.450 1,970,185 6,747,364 3.4247 0.578 0.574 0.578 0.570 0.578 11,751,474 0.5742 0.73%
2006-03-23 0 3.425 3.425 3.450 3.400 3.450 3,596,120 12,291,893 3.4181 0.574 0.574 0.578 0.570 0.578 21,449,616 0.5731 0.74%
2006-03-22 0 3.400 3.400 3.425 3.375 3.475 11,036,735 37,916,123 3.4354 0.570 0.570 0.574 0.566 0.583 65,830,319 0.5760 0.74%
2006-03-21 0 3.375 3.375 3.400 3.375 3.400 2,750,860 9,289,444 3.3769 0.566 0.566 0.570 0.566 0.570 16,407,932 0.5662 -0.74%
2006-03-20 0 3.400 3.375 3.400 3.375 3.425 4,674,525 15,888,050 3.3989 0.570 0.566 0.570 0.566 0.574 27,881,930 0.5698 -0.73%
2006-03-17 0 3.425 3.425 3.450 3.400 3.450 8,194,770 28,027,642 3.4202 0.574 0.574 0.578 0.570 0.578 48,878,978 0.5734 0.74%
2006-03-16 0 3.400 3.400 3.425 3.400 3.475 9,333,380 32,077,530 3.4369 0.570 0.570 0.574 0.570 0.583 55,670,394 0.5762 -0.73%
2006-03-15 0 3.425 3.400 3.425 3.400 3.425 2,750,990 9,376,576 3.4084 0.574 0.570 0.574 0.570 0.574 16,408,707 0.5714 1.48%
2006-03-14 0 3.375 3.375 3.400 3.375 3.425 4,495,520 15,276,506 3.3982 0.566 0.566 0.570 0.566 0.574 26,814,227 0.5697 -1.46%
2006-03-13 0 3.425 3.425 3.450 3.425 3.450 1,093,370 3,744,854 3.4251 0.574 0.574 0.578 0.574 0.578 6,521,575 0.5742 0.00%
2006-03-10 0 3.425 3.425 3.450 3.400 3.450 6,682,500 22,988,172 3.4401 0.574 0.574 0.578 0.570 0.578 39,858,809 0.5767 -0.72%
2006-03-09 0 3.450 3.425 3.450 3.425 3.450 2,182,910 7,477,745 3.4256 0.578 0.574 0.578 0.574 0.578 13,020,306 0.5743 0.73%
2006-03-08 0 3.425 3.400 3.425 3.400 3.475 7,894,330 27,042,914 3.4256 0.574 0.570 0.574 0.570 0.583 47,086,957 0.5743 -2.14%
2006-03-07 0 3.500 3.475 3.500 3.475 3.550 10,037,620 35,332,331 3.5200 0.587 0.583 0.587 0.583 0.595 59,870,943 0.5901 -0.71%
2006-03-06 0 3.525 3.500 3.525 3.500 3.550 2,940,931 10,372,462 3.5269 0.591 0.587 0.591 0.587 0.595 17,541,640 0.5913 -0.70%
2006-03-03 0 3.550 3.550 3.575 3.500 3.575 5,324,960 18,865,874 3.5429 0.595 0.595 0.599 0.587 0.599 31,761,551 0.5940 0.00%
2006-03-02 0 3.550 3.525 3.550 3.525 3.575 4,237,787 15,064,017 3.5547 0.595 0.591 0.595 0.591 0.599 25,276,939 0.5960 -0.70%
2006-03-01 0 3.575 3.550 3.575 3.500 3.600 12,523,588 44,629,941 3.5637 0.599 0.595 0.599 0.587 0.604 74,698,885 0.5975 0.70%
2006-02-28 0 3.550 3.525 3.550 3.500 3.600 16,270,800 57,534,635 3.5361 0.595 0.591 0.595 0.587 0.604 97,049,713 0.5928 -0.70%
2006-02-27 0 3.575 3.550 3.575 3.475 3.600 13,432,450 47,585,961 3.5426 0.599 0.595 0.599 0.583 0.604 80,119,934 0.5939 2.88%
2006-02-24 0 3.475 3.475 3.500 3.450 3.500 7,695,125 26,797,294 3.4824 0.583 0.583 0.587 0.578 0.587 45,898,768 0.5838 -0.71%
2006-02-23 0 3.500 3.500 3.525 3.400 3.525 31,478,883 109,331,593 3.4732 0.587 0.587 0.591 0.570 0.591 187,760,685 0.5823 2.94%
2006-02-22 0 3.400 3.400 3.425 3.400 3.425 10,865,560 37,081,410 3.4127 0.570 0.570 0.574 0.570 0.574 64,809,320 0.5722 0.00%
2006-02-21 0 3.400 3.400 3.425 3.400 3.450 9,799,150 33,368,374 3.4052 0.570 0.570 0.574 0.570 0.578 58,448,552 0.5709 -0.73%
2006-02-20 0 3.425 3.425 3.450 3.425 3.450 2,919,365 10,021,239 3.4327 0.574 0.574 0.578 0.574 0.578 17,413,006 0.5755 0.00%
2006-02-17 0 3.425 3.425 3.450 3.425 3.450 6,147,725 21,173,174 3.4441 0.574 0.574 0.578 0.574 0.578 36,669,060 0.5774 0.00%
2006-02-16 0 3.425 3.425 3.450 3.425 3.475 8,450,530 29,076,429 3.4408 0.574 0.574 0.578 0.574 0.583 50,404,498 0.5769 0.00%
2006-02-15 0 3.425 3.400 3.450 3.400 3.475 10,931,455 37,529,335 3.4332 0.574 0.570 0.578 0.570 0.583 65,202,361 0.5756 0.00%
2006-02-14 0 3.425 3.425 3.450 3.400 3.475 14,514,825 49,921,506 3.4393 0.574 0.574 0.578 0.570 0.583 86,575,927 0.5766 -0.72%
2006-02-13 0 3.450 3.450 3.475 3.450 3.500 7,563,675 26,232,004 3.4682 0.578 0.578 0.583 0.578 0.587 45,114,714 0.5815 -0.72%
2006-02-10 0 3.475 3.475 3.500 3.475 3.575 7,823,080 27,484,593 3.5133 0.583 0.583 0.587 0.583 0.599 46,661,975 0.5890 -2.11%
2006-02-09 0 3.550 3.525 3.550 3.475 3.575 19,181,820 67,663,769 3.5275 0.595 0.591 0.595 0.583 0.599 114,412,944 0.5914 2.16%
2006-02-08 0 3.475 3.475 3.500 3.450 3.500 6,456,980 22,492,089 3.4834 0.583 0.583 0.587 0.578 0.587 38,513,660 0.5840 0.00%
2006-02-07 0 3.475 3.475 3.500 3.475 3.500 14,572,050 50,892,557 3.4925 0.583 0.583 0.587 0.583 0.587 86,917,255 0.5855 -0.71%
2006-02-06 0 3.500 3.500 3.525 3.450 3.525 9,160,605 31,988,712 3.4920 0.587 0.587 0.591 0.578 0.591 54,639,851 0.5854 0.72%
2006-02-03 0 3.475 3.450 3.475 3.450 3.525 8,557,855 29,865,967 3.4899 0.583 0.578 0.583 0.578 0.591 51,044,655 0.5851 -1.42%
2006-02-02 0 3.525 3.525 3.550 3.500 3.550 6,053,685 21,352,484 3.5272 0.591 0.591 0.595 0.587 0.595 36,108,144 0.5913 -0.70%
2006-02-01 0 3.550 3.525 3.550 3.525 3.600 12,615,625 44,828,641 3.5534 0.595 0.591 0.595 0.591 0.604 75,247,854 0.5957 -1.39%
2006-01-27 0 3.600 3.575 3.600 3.575 3.625 11,387,220 40,996,996 3.6003 0.604 0.599 0.604 0.599 0.608 67,920,842 0.6036 0.00%
2006-01-26 0 3.600 3.575 3.600 3.550 3.600 7,072,210 25,319,952 3.5802 0.604 0.599 0.604 0.595 0.604 42,183,295 0.6002 1.41%
2006-01-25 0 3.550 3.550 3.575 3.550 3.625 7,316,275 26,182,031 3.5786 0.595 0.595 0.599 0.595 0.608 43,639,058 0.6000 -1.39%
2006-01-24 0 3.600 3.575 3.600 3.525 3.650 19,463,900 69,946,608 3.5937 0.604 0.599 0.604 0.591 0.612 116,095,453 0.6025 1.41%
2006-01-23 0 3.550 3.525 3.550 3.525 3.600 10,424,175 36,951,609 3.5448 0.595 0.591 0.595 0.591 0.604 62,176,610 0.5943 -2.07%
2006-01-20 0 3.625 3.625 3.650 3.600 3.700 15,386,615 56,054,141 3.6430 0.608 0.608 0.612 0.604 0.620 91,775,854 0.6108 -0.68%
2006-01-19 0 3.650 3.650 3.675 3.600 3.700 28,488,300 104,066,580 3.6530 0.612 0.612 0.616 0.604 0.620 169,922,888 0.6124 2.82%
2006-01-18 0 3.550 3.550 3.575 3.550 3.600 15,365,835 54,917,315 3.5740 0.595 0.595 0.599 0.595 0.604 91,651,909 0.5992 -1.39%
2006-01-17 0 3.600 3.575 3.600 3.550 3.700 53,884,220 195,119,233 3.6211 0.604 0.599 0.604 0.595 0.620 321,400,796 0.6071 1.41%
2006-01-16 0 3.550 3.525 3.550 3.525 3.575 12,311,043 43,577,155 3.5397 0.595 0.591 0.595 0.591 0.599 73,431,127 0.5934 -0.70%
2006-01-13 0 3.575 3.550 3.575 3.500 3.600 21,722,100 77,209,635 3.5544 0.599 0.595 0.599 0.587 0.604 129,564,838 0.5959 2.14%
2006-01-12 0 3.500 3.500 3.525 3.475 3.600 36,184,198 127,651,293 3.5278 0.587 0.587 0.591 0.583 0.604 215,826,267 0.5915 0.72%
2006-01-11 0 3.475 3.450 3.475 3.450 3.525 6,444,900 22,394,019 3.4747 0.583 0.578 0.583 0.578 0.591 38,441,607 0.5825 -0.71%
2006-01-10 0 3.500 3.475 3.500 3.475 3.575 13,531,100 47,583,033 3.5166 0.587 0.583 0.587 0.583 0.599 80,708,347 0.5896 -1.41%
2006-01-09 0 3.550 3.550 3.575 3.500 3.600 33,536,371 119,170,969 3.5535 0.595 0.595 0.599 0.587 0.604 200,032,892 0.5958 1.43%
2006-01-06 0 3.500 3.475 3.500 3.450 3.500 15,806,605 54,971,331 3.4777 0.587 0.583 0.587 0.578 0.587 94,280,950 0.5831 0.00%
2006-01-05 0 3.500 3.500 3.525 3.425 3.525 27,113,005 94,591,869 3.4888 0.587 0.587 0.591 0.574 0.591 161,719,728 0.5849 0.00%
2006-01-04 0 3.500 3.475 3.500 3.425 3.525 29,984,020 104,093,194 3.4716 0.587 0.583 0.587 0.574 0.591 178,844,343 0.5820 2.19%
2006-01-03 0 3.425 3.425 3.450 3.350 3.450 25,985,455 88,567,963 3.4084 0.574 0.574 0.578 0.562 0.578 154,994,281 0.5714 -0.72%
2005-12-30 0 3.450 3.450 3.475 3.450 3.500 16,926,605 58,761,708 3.4716 0.578 0.578 0.583 0.578 0.587 100,961,364 0.5820 -0.72%
2005-12-29 0 3.475 3.450 3.475 3.450 3.600 36,080,780 126,426,797 3.5040 0.583 0.578 0.583 0.578 0.604 215,209,414 0.5875 -3.47%
2005-12-28 0 3.600 3.575 3.600 3.550 3.650 23,515,775 84,554,919 3.5957 0.604 0.599 0.604 0.595 0.612 140,263,491 0.6028 -1.37%
2005-12-23 0 3.650 3.625 3.650 3.475 3.675 68,618,520 246,641,535 3.5944 0.612 0.608 0.612 0.583 0.616 409,285,816 0.6026 4.29%
2005-12-22 0 3.500 3.475 3.500 3.450 3.550 58,620,313 205,307,970 3.5023 0.587 0.583 0.587 0.578 0.595 349,649,958 0.5872 0.00%
2005-12-21 0 3.500 3.500 3.525 3.450 3.775 369,221,434 1,328,969,822 3.5994 0.587 0.587 0.591 0.578 0.633 2,202,278,568 0.6035

Webb-site Database - Powered By Linux Group

Back to top