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
2026-02-03 0 0.850 0.840 0.850 0.840 0.850 1,149,249 974,964 0.8483 0.850 0.840 0.850 0.840 0.850 1,149,249 0.8483 0.00%
2026-02-02 0 0.850 0.840 0.850 0.840 0.860 1,832,495 1,554,933 0.8485 0.850 0.840 0.850 0.840 0.860 1,832,495 0.8485 0.00%
2026-01-30 0 0.850 0.840 0.850 0.840 0.850 2,541,026 2,152,665 0.8472 0.850 0.840 0.850 0.840 0.850 2,541,026 0.8472 0.00%
2026-01-29 0 0.850 0.840 0.850 0.840 0.850 12,070,815 10,254,235 0.8495 0.850 0.840 0.850 0.840 0.850 12,070,815 0.8495 0.00%
2026-01-28 0 0.850 0.840 0.850 0.840 0.850 3,336,497 2,810,694 0.8424 0.850 0.840 0.850 0.840 0.850 3,336,497 0.8424 0.00%
2026-01-27 0 0.850 0.840 0.850 0.840 0.850 1,329,828 1,120,904 0.8429 0.850 0.840 0.850 0.840 0.850 1,329,828 0.8429 1.19%
2026-01-26 0 0.840 0.840 0.850 0.830 0.850 2,683,738 2,256,767 0.8409 0.840 0.840 0.850 0.830 0.850 2,683,738 0.8409 -1.18%
2026-01-23 0 0.850 0.840 0.850 0.840 0.850 4,071,435 3,458,855 0.8495 0.850 0.840 0.850 0.840 0.850 4,071,435 0.8495 0.00%
2026-01-22 0 0.850 0.840 0.850 0.840 0.850 604,914 510,924 0.8446 0.850 0.840 0.850 0.840 0.850 604,914 0.8446 0.00%
2026-01-21 0 0.850 0.840 0.850 0.840 0.850 877,807 742,143 0.8455 0.850 0.840 0.850 0.840 0.850 877,807 0.8455 0.00%
2026-01-20 0 0.850 0.840 0.850 0.840 0.850 1,552,380 1,317,459 0.8487 0.850 0.840 0.850 0.840 0.850 1,552,380 0.8487 0.00%
2026-01-19 0 0.850 0.840 0.850 0.840 0.850 1,217,332 1,031,174 0.8471 0.850 0.840 0.850 0.840 0.850 1,217,332 0.8471 1.19%
2026-01-16 0 0.840 0.840 0.850 0.840 0.850 693,227 585,214 0.8442 0.840 0.840 0.850 0.840 0.850 693,227 0.8442 -1.18%
2026-01-15 0 0.850 0.840 0.850 0.840 0.850 1,385,174 1,172,127 0.8462 0.850 0.840 0.850 0.840 0.850 1,385,174 0.8462 0.00%
2026-01-14 0 0.850 0.840 0.850 0.830 0.850 3,492,032 2,955,602 0.8464 0.850 0.840 0.850 0.830 0.850 3,492,032 0.8464 0.00%
2026-01-13 0 0.850 0.840 0.850 0.830 0.850 4,450,941 3,754,941 0.8436 0.850 0.840 0.850 0.830 0.850 4,450,941 0.8436 0.00%
2026-01-09 0 0.850 0.840 0.850 0.840 0.850 6,246,969 5,300,374 0.8485 0.850 0.840 0.850 0.840 0.850 6,246,969 0.8485 -1.16%
2026-01-08 0 0.860 0.850 0.860 0.850 0.860 621,881 531,427 0.8545 0.860 0.850 0.860 0.850 0.860 621,881 0.8545 0.00%
2026-01-07 0 0.860 0.850 0.860 0.850 0.860 1,032,631 886,468 0.8585 0.860 0.850 0.860 0.850 0.860 1,032,631 0.8585 0.00%
2026-01-06 0 0.860 0.850 0.860 0.850 0.860 2,039,627 1,750,234 0.8581 0.860 0.850 0.860 0.850 0.860 2,039,627 0.8581 0.00%
2026-01-05 0 0.860 0.850 0.860 0.850 0.870 4,157,883 3,569,234 0.8584 0.860 0.850 0.860 0.850 0.870 4,157,883 0.8584 0.00%
2025-12-31 0 0.860 0.850 0.860 0.850 0.860 471,250 404,144 0.8576 0.860 0.850 0.860 0.850 0.860 471,250 0.8576 0.00%
2025-12-30 0 0.860 0.850 0.860 0.850 0.860 1,496,826 1,278,810 0.8543 0.860 0.850 0.860 0.850 0.860 1,496,826 0.8543 1.18%
2025-12-29 0 0.850 0.850 0.860 0.850 0.860 2,161,877 1,848,293 0.8549 0.850 0.850 0.860 0.850 0.860 2,161,877 0.8549 -1.16%
2025-12-24 0 0.860 0.860 0.870 0.860 0.870 310,765 268,326 0.8634 0.860 0.860 0.870 0.860 0.870 310,765 0.8634 0.00%
2025-12-23 0 0.860 0.860 0.870 0.860 0.870 814,316 700,902 0.8607 0.860 0.860 0.870 0.860 0.870 814,316 0.8607 -1.15%
2025-12-22 0 0.870 0.860 0.870 0.860 0.870 968,647 837,056 0.8641 0.870 0.860 0.870 0.860 0.870 968,647 0.8641 1.16%
2025-12-19 0 0.860 0.850 0.860 0.860 0.870 2,154,660 1,855,855 0.8613 0.860 0.850 0.860 0.860 0.870 2,154,660 0.8613 -1.15%
2025-12-18 0 0.870 0.860 0.870 0.860 0.870 397,773 343,122 0.8626 0.870 0.860 0.870 0.860 0.870 397,773 0.8626 0.00%
2025-12-17 0 0.870 0.860 0.870 0.850 0.870 1,928,771 1,661,650 0.8615 0.870 0.860 0.870 0.850 0.870 1,928,771 0.8615 0.00%
2025-12-16 0 0.870 0.860 0.870 0.860 0.880 3,038,890 2,644,746 0.8703 0.870 0.860 0.870 0.860 0.880 3,038,890 0.8703 -1.14%
2025-12-15 0 0.880 0.880 0.890 0.880 0.890 737,859 649,922 0.8808 0.880 0.880 0.890 0.880 0.890 737,859 0.8808 0.00%
2025-12-12 0 0.880 0.880 0.890 0.870 0.890 1,288,708 1,137,714 0.8828 0.880 0.880 0.890 0.870 0.890 1,288,708 0.8828 1.15%
2025-12-11 0 0.870 0.870 0.880 0.870 0.880 741,733 649,724 0.8760 0.870 0.870 0.880 0.870 0.880 741,733 0.8760 0.00%
2025-12-10 0 0.870 0.870 0.880 0.860 0.880 2,972,258 2,590,108 0.8714 0.870 0.870 0.880 0.860 0.880 2,972,258 0.8714 0.00%
2025-12-09 0 0.870 0.870 0.880 0.870 0.880 530,075 464,172 0.8757 0.870 0.870 0.880 0.870 0.880 530,075 0.8757 0.00%
2025-12-08 0 0.870 0.870 0.880 0.870 0.890 3,708,414 3,250,874 0.8766 0.870 0.870 0.880 0.870 0.890 3,708,414 0.8766 -1.14%
2025-12-05 0 0.880 0.880 0.890 0.880 0.890 1,266,299 1,116,482 0.8817 0.880 0.880 0.890 0.880 0.890 1,266,299 0.8817 -1.12%
2025-12-04 0 0.890 0.880 0.890 0.880 0.900 2,648,244 2,356,038 0.8897 0.890 0.880 0.890 0.880 0.900 2,648,244 0.8897 -1.11%
2025-12-03 0 0.900 0.890 0.900 0.890 0.900 285,782 256,517 0.8976 0.900 0.890 0.900 0.890 0.900 285,782 0.8976 0.00%
2025-12-02 0 0.900 0.890 0.900 0.890 0.900 984,928 882,432 0.8959 0.900 0.890 0.900 0.890 0.900 984,928 0.8959 1.12%
2025-12-01 0 0.890 0.890 0.900 0.890 0.900 624,275 559,415 0.8961 0.890 0.890 0.900 0.890 0.900 624,275 0.8961 1.14%
2025-11-28 0 0.880 0.880 0.900 0.880 0.900 687,275 611,525 0.8898 0.880 0.880 0.900 0.880 0.900 687,275 0.8898 -1.12%
2025-11-27 0 0.890 0.880 0.890 0.880 0.900 1,484,345 1,320,919 0.8899 0.890 0.880 0.890 0.880 0.900 1,484,345 0.8899 0.00%
2025-11-26 0 0.890 0.890 0.900 0.880 0.900 1,748,249 1,554,648 0.8893 0.890 0.890 0.900 0.880 0.900 1,748,249 0.8893 0.00%
2025-11-25 0 0.890 0.890 0.900 0.880 0.900 1,311,278 1,168,948 0.8915 0.890 0.890 0.900 0.880 0.900 1,311,278 0.8915 0.00%
2025-11-24 0 0.890 0.880 0.890 0.870 0.890 1,916,667 1,698,415 0.8861 0.890 0.880 0.890 0.870 0.890 1,916,667 0.8861 2.30%
2025-11-21 0 0.870 0.870 0.880 0.870 0.890 6,079,881 5,351,093 0.8801 0.870 0.870 0.880 0.870 0.890 6,079,881 0.8801 -3.33%
2025-11-20 0 0.900 0.890 0.900 0.890 0.910 2,684,963 2,418,421 0.9007 0.900 0.890 0.900 0.890 0.910 2,684,963 0.9007 -1.10%
2025-11-19 0 0.910 0.900 0.910 0.900 0.910 459,546 417,702 0.9089 0.910 0.900 0.910 0.900 0.910 459,546 0.9089 0.00%
2025-11-18 0 0.910 0.900 0.910 0.900 0.910 424,162 383,957 0.9052 0.910 0.900 0.910 0.900 0.910 424,162 0.9052 0.00%
2025-11-17 0 0.910 0.900 0.910 0.900 0.920 2,220,338 2,020,145 0.9098 0.910 0.900 0.910 0.900 0.920 2,220,338 0.9098 0.00%
2025-11-14 0 0.910 0.910 0.920 0.910 0.920 1,430,233 1,303,738 0.9116 0.910 0.910 0.920 0.910 0.920 1,430,233 0.9116 -1.09%
2025-11-13 0 0.920 0.910 0.920 0.910 0.920 1,257,672 1,152,213 0.9161 0.920 0.910 0.920 0.910 0.920 1,257,672 0.9161 0.00%
2025-11-12 0 0.920 0.910 0.920 0.910 0.920 3,080,349 2,809,980 0.9122 0.920 0.910 0.920 0.910 0.920 3,080,349 0.9122 0.00%
2025-11-11 0 0.920 0.910 0.920 0.900 0.920 4,283,134 3,898,427 0.9102 0.920 0.910 0.920 0.900 0.920 4,283,134 0.9102 2.22%
2025-11-10 0 0.900 0.900 0.910 0.890 0.910 1,360,034 1,222,868 0.8991 0.900 0.900 0.910 0.890 0.910 1,360,034 0.8991 0.00%
2025-11-07 0 0.900 0.900 0.910 0.900 0.910 1,088,405 981,209 0.9015 0.900 0.900 0.910 0.900 0.910 1,088,405 0.9015 -1.10%
2025-11-06 0 0.910 0.900 0.910 0.890 0.910 1,992,707 1,794,354 0.9005 0.910 0.900 0.910 0.890 0.910 1,992,707 0.9005 2.25%
2025-11-05 0 0.890 0.890 0.900 0.890 0.900 1,663,503 1,490,187 0.8958 0.890 0.890 0.900 0.890 0.900 1,663,503 0.8958 -1.11%
2025-11-04 0 0.900 0.900 0.910 0.900 0.910 819,119 738,499 0.9016 0.900 0.900 0.910 0.900 0.910 819,119 0.9016 0.00%
2025-11-03 0 0.900 0.900 0.910 0.900 0.910 1,871,475 1,686,867 0.9014 0.900 0.900 0.910 0.900 0.910 1,871,475 0.9014 -1.10%
2025-10-31 0 0.910 0.900 0.910 0.900 0.910 1,859,223 1,677,021 0.9020 0.910 0.900 0.910 0.900 0.910 1,859,223 0.9020 0.00%
2025-10-30 0 0.910 0.900 0.910 0.900 0.910 4,112,850 3,712,732 0.9027 0.910 0.900 0.910 0.900 0.910 4,112,850 0.9027 0.00%
2025-10-28 0 0.910 0.900 0.910 0.900 0.910 2,087,836 1,883,362 0.9021 0.910 0.900 0.910 0.900 0.910 2,087,836 0.9021 1.11%
2025-10-27 0 0.900 0.900 0.910 0.900 0.910 4,175,323 3,784,312 0.9064 0.900 0.900 0.910 0.900 0.910 4,175,323 0.9064 0.00%
2025-10-24 0 0.900 0.900 0.910 0.900 0.910 1,982,335 1,789,647 0.9028 0.900 0.900 0.910 0.900 0.910 1,982,335 0.9028 -1.10%
2025-10-23 0 0.910 0.900 0.910 0.900 0.910 1,498,986 1,355,721 0.9044 0.910 0.900 0.910 0.900 0.910 1,498,986 0.9044 1.11%
2025-10-22 0 0.900 0.900 0.910 0.900 0.910 1,572,198 1,416,287 0.9008 0.900 0.900 0.910 0.900 0.910 1,572,198 0.9008 -1.10%
2025-10-21 0 0.910 0.900 0.910 0.900 0.910 721,315 651,292 0.9029 0.910 0.900 0.910 0.900 0.910 721,315 0.9029 0.00%
2025-10-20 0 0.910 0.900 0.910 0.900 0.910 965,917 876,654 0.9076 0.910 0.900 0.910 0.900 0.910 965,917 0.9076 0.00%
2025-10-17 0 0.910 0.900 0.910 0.900 0.910 1,760,761 1,586,525 0.9010 0.910 0.900 0.910 0.900 0.910 1,760,761 0.9010 0.00%
2025-10-16 0 0.910 0.900 0.910 0.900 0.910 1,014,219 919,834 0.9069 0.910 0.900 0.910 0.900 0.910 1,014,219 0.9069 0.00%
2025-10-15 0 0.910 0.900 0.910 0.890 0.910 2,949,096 2,661,641 0.9025 0.910 0.900 0.910 0.890 0.910 2,949,096 0.9025 1.11%
2025-10-14 0 0.900 0.900 0.910 0.900 0.910 2,983,994 2,691,438 0.9020 0.900 0.900 0.910 0.900 0.910 2,983,994 0.9020 -1.10%
2025-10-13 0 0.910 0.900 0.910 0.900 0.920 2,210,739 2,011,927 0.9101 0.910 0.900 0.910 0.900 0.920 2,210,739 0.9101 -2.15%
2025-10-10 0 0.930 0.920 0.930 0.910 0.930 1,065,986 983,577 0.9227 0.930 0.920 0.930 0.910 0.930 1,065,986 0.9227 1.09%
2025-10-09 0 0.920 0.910 0.920 0.900 0.920 4,144,920 3,798,652 0.9165 0.920 0.910 0.920 0.900 0.920 4,144,920 0.9165 1.10%
2025-10-08 0 0.910 0.900 0.910 0.900 0.920 1,736,571 1,581,465 0.9107 0.910 0.900 0.910 0.900 0.920 1,736,571 0.9107 -1.09%
2025-10-06 0 0.920 0.910 0.920 0.910 0.920 911,216 832,000 0.9131 0.920 0.910 0.920 0.910 0.920 911,216 0.9131 0.00%
2025-10-03 0 0.920 0.910 0.920 0.910 0.920 1,615,185 1,478,058 0.9151 0.920 0.910 0.920 0.910 0.920 1,615,185 0.9151 0.00%
2025-10-02 0 0.920 0.920 0.930 0.910 0.930 2,295,287 2,113,782 0.9209 0.920 0.920 0.930 0.910 0.930 2,295,287 0.9209 -1.08%
2025-09-30 0 0.930 0.920 0.930 0.910 0.930 2,050,230 1,891,337 0.9225 0.930 0.920 0.930 0.910 0.930 2,050,230 0.9225 1.09%
2025-09-29 0 0.920 0.920 0.930 0.910 0.930 3,443,080 3,173,318 0.9217 0.920 0.920 0.930 0.910 0.930 3,443,080 0.9217 -1.08%
2025-09-26 0 0.930 0.920 0.930 0.910 0.930 5,281,391 4,876,150 0.9233 0.930 0.920 0.930 0.910 0.930 5,281,391 0.9233 0.00%
2025-09-25 0 0.930 0.920 0.930 0.910 0.930 5,581,795 5,136,971 0.9203 0.930 0.920 0.930 0.910 0.930 5,581,795 0.9203 0.00%
2025-09-24 0 0.930 0.920 0.930 0.920 0.930 2,007,253 1,856,478 0.9249 0.930 0.920 0.930 0.920 0.930 2,007,253 0.9249 0.00%
2025-09-23 0 0.930 0.920 0.930 0.920 0.940 2,217,261 2,058,187 0.9283 0.930 0.920 0.930 0.920 0.940 2,217,261 0.9283 -1.06%
2025-09-22 0 0.940 0.930 0.940 0.930 0.950 1,633,101 1,522,954 0.9326 0.940 0.930 0.940 0.930 0.950 1,633,101 0.9326 -1.05%
2025-09-19 0 0.950 0.940 0.950 0.930 0.950 4,231,635 3,990,161 0.9429 0.950 0.940 0.950 0.930 0.950 4,231,635 0.9429 1.06%
2025-09-18 0 0.940 0.930 0.940 0.930 0.960 3,715,149 3,505,150 0.9435 0.940 0.930 0.940 0.930 0.960 3,715,149 0.9435 -2.08%
2025-09-17 0 0.960 0.950 0.960 0.950 0.960 3,777,219 3,597,481 0.9524 0.960 0.950 0.960 0.950 0.960 3,777,219 0.9524 1.05%
2025-09-16 0 0.950 0.950 0.960 0.950 0.980 4,395,241 4,214,692 0.9589 0.950 0.950 0.960 0.950 0.980 4,395,241 0.9589 -1.04%
2025-09-15 0 0.960 0.950 0.960 0.940 0.960 7,505,806 7,108,350 0.9470 0.960 0.950 0.960 0.940 0.960 7,505,806 0.9470 1.05%
2025-09-12 0 0.950 0.940 0.950 0.940 0.960 6,564,565 6,254,715 0.9528 0.950 0.940 0.950 0.940 0.960 6,564,565 0.9528 0.00%
2025-09-11 0 0.950 0.940 0.950 0.940 0.950 1,157,397 1,096,111 0.9470 0.950 0.940 0.950 0.940 0.950 1,157,397 0.9470 0.00%
2025-09-10 0 0.950 0.940 0.950 0.930 0.950 3,739,708 3,522,856 0.9420 0.950 0.940 0.950 0.930 0.950 3,739,708 0.9420 2.15%
2025-09-09 0 0.930 0.920 0.930 0.920 0.940 4,554,566 4,221,240 0.9268 0.930 0.920 0.930 0.920 0.940 4,554,566 0.9268 3.64%
2025-09-08 0 0.970 0.960 0.970 0.940 0.970 5,879,045 5,603,037 0.9531 0.897 0.888 0.897 0.870 0.897 6,355,370 0.8816 2.11%
2025-09-05 0 0.950 0.950 0.960 0.940 0.960 3,875,132 3,689,162 0.9520 0.879 0.879 0.888 0.870 0.888 4,189,098 0.8807 -1.04%
2025-09-04 0 0.960 0.950 0.960 0.940 0.960 6,744,120 6,419,920 0.9519 0.888 0.879 0.888 0.870 0.888 7,290,534 0.8806 1.05%
2025-09-03 0 0.950 0.940 0.950 0.930 0.950 3,725,389 3,508,808 0.9419 0.879 0.870 0.879 0.860 0.879 4,027,223 0.8713 1.06%
2025-09-02 0 0.940 0.930 0.940 0.930 0.940 3,519,244 3,302,452 0.9384 0.870 0.860 0.870 0.860 0.870 3,804,376 0.8681 0.00%
2025-09-01 0 0.940 0.930 0.940 0.930 0.950 2,187,977 2,053,949 0.9387 0.870 0.860 0.870 0.860 0.879 2,365,249 0.8684 0.00%
2025-08-29 0 0.940 0.930 0.940 0.930 0.940 1,652,407 1,542,099 0.9332 0.870 0.860 0.870 0.860 0.870 1,786,286 0.8633 0.00%
2025-08-28 0 0.940 0.930 0.940 0.930 0.940 2,103,418 1,964,123 0.9338 0.870 0.860 0.870 0.860 0.870 2,273,839 0.8638 0.00%
2025-08-27 0 0.940 0.940 0.950 0.940 0.980 5,376,745 5,112,773 0.9509 0.870 0.870 0.879 0.870 0.907 5,812,373 0.8796 -4.08%
2025-08-26 0 0.980 0.970 0.980 0.940 0.980 9,450,184 9,076,079 0.9604 0.907 0.897 0.907 0.870 0.907 10,215,846 0.8884 4.26%
2025-08-25 0 0.940 0.940 0.950 0.930 0.950 3,669,858 3,457,131 0.9420 0.870 0.870 0.879 0.860 0.879 3,967,193 0.8714 1.08%
2025-08-22 0 0.930 0.930 0.940 0.930 0.950 2,760,658 2,592,103 0.9389 0.860 0.860 0.870 0.860 0.879 2,984,329 0.8686 -1.06%
2025-08-21 0 0.940 0.940 0.950 0.940 0.960 2,112,030 1,992,770 0.9435 0.870 0.870 0.879 0.870 0.888 2,283,148 0.8728 -1.05%
2025-08-20 0 0.950 0.940 0.950 0.930 0.950 3,144,453 2,946,947 0.9372 0.879 0.870 0.879 0.860 0.879 3,399,219 0.8669 1.06%
2025-08-19 0 0.940 0.940 0.950 0.940 0.970 4,437,463 4,216,414 0.9502 0.870 0.870 0.879 0.870 0.897 4,796,990 0.8790 -1.05%
2025-08-18 0 0.950 0.940 0.950 0.920 0.960 5,672,805 5,354,947 0.9440 0.879 0.870 0.879 0.851 0.888 6,132,420 0.8732 3.26%
2025-08-15 0 0.920 0.910 0.920 0.910 0.940 7,378,014 6,820,430 0.9244 0.851 0.842 0.851 0.842 0.870 7,975,787 0.8551 -3.16%
2025-08-14 0 0.950 0.950 0.960 0.940 0.960 5,343,448 5,089,187 0.9524 0.879 0.879 0.888 0.870 0.888 5,776,379 0.8810 0.00%
2025-08-13 0 0.950 0.940 0.950 0.930 0.950 4,914,501 4,614,774 0.9390 0.879 0.870 0.879 0.860 0.879 5,312,678 0.8686 2.15%
2025-08-12 0 0.930 0.920 0.930 0.920 0.940 3,217,075 2,984,495 0.9277 0.860 0.851 0.860 0.851 0.870 3,477,725 0.8582 -1.06%
2025-08-11 0 0.940 0.930 0.940 0.920 0.940 3,579,005 3,333,709 0.9315 0.870 0.860 0.870 0.851 0.870 3,868,979 0.8617 1.08%
2025-08-08 0 0.930 0.920 0.930 0.910 0.930 942,757 868,882 0.9216 0.860 0.851 0.860 0.842 0.860 1,019,140 0.8526 1.09%
2025-08-07 0 0.920 0.920 0.930 0.910 0.930 2,364,907 2,176,638 0.9204 0.851 0.851 0.860 0.842 0.860 2,556,514 0.8514 1.10%
2025-08-06 0 0.910 0.910 0.920 0.910 0.930 2,642,259 2,427,615 0.9188 0.842 0.842 0.851 0.842 0.860 2,856,337 0.8499 0.00%
2025-08-05 0 0.910 0.910 0.920 0.880 0.930 9,022,323 8,198,621 0.9087 0.842 0.842 0.851 0.814 0.860 9,753,319 0.8406 3.41%
2025-08-04 0 0.880 0.880 0.890 0.880 0.890 934,607 825,365 0.8831 0.814 0.814 0.823 0.814 0.823 1,010,330 0.8169 -1.12%
2025-08-01 0 0.890 0.880 0.890 0.880 0.910 5,320,220 4,762,680 0.8952 0.823 0.814 0.823 0.814 0.842 5,751,269 0.8281 0.00%
2025-07-31 0 0.890 0.890 0.900 0.890 0.920 4,205,884 3,778,892 0.8985 0.823 0.823 0.833 0.823 0.851 4,546,648 0.8311 -2.20%
2025-07-30 0 0.910 0.900 0.910 0.900 0.920 1,901,484 1,728,139 0.9088 0.842 0.833 0.842 0.833 0.851 2,055,544 0.8407 0.00%
2025-07-29 0 0.910 0.910 0.920 0.900 0.920 2,387,049 2,164,817 0.9069 0.842 0.842 0.851 0.833 0.851 2,580,450 0.8389 -1.09%
2025-07-28 0 0.920 0.910 0.920 0.910 0.930 6,050,078 5,567,960 0.9203 0.851 0.842 0.851 0.842 0.860 6,540,260 0.8513 1.10%
2025-07-25 0 0.910 0.900 0.910 0.900 0.920 3,435,879 3,121,901 0.9086 0.842 0.833 0.842 0.833 0.851 3,714,257 0.8405 0.00%
2025-07-24 0 0.910 0.900 0.910 0.890 0.910 2,610,098 2,354,573 0.9021 0.842 0.833 0.842 0.823 0.842 2,821,570 0.8345 2.25%
2025-07-23 0 0.890 0.890 0.900 0.890 0.910 1,639,534 1,473,830 0.8989 0.823 0.823 0.833 0.823 0.842 1,772,370 0.8316 -1.11%
2025-07-22 0 0.900 0.900 0.910 0.890 0.910 4,820,281 4,336,663 0.8997 0.833 0.833 0.842 0.823 0.842 5,210,824 0.8322 -1.10%
2025-07-21 0 0.910 0.900 0.910 0.900 0.910 1,763,794 1,591,540 0.9023 0.842 0.833 0.842 0.833 0.842 1,906,698 0.8347 1.11%
2025-07-18 0 0.900 0.890 0.900 0.890 0.910 5,114,351 4,601,315 0.8997 0.833 0.823 0.833 0.823 0.842 5,528,720 0.8323 1.12%
2025-07-17 0 0.890 0.890 0.900 0.890 0.910 3,606,052 3,237,288 0.8977 0.823 0.823 0.833 0.823 0.842 3,898,217 0.8305 -1.11%
2025-07-16 0 0.900 0.900 0.910 0.880 0.910 5,771,189 5,159,749 0.8941 0.833 0.833 0.842 0.814 0.842 6,238,776 0.8270 2.27%
2025-07-15 0 0.880 0.880 0.890 0.860 0.900 7,347,181 6,425,228 0.8745 0.814 0.814 0.823 0.796 0.833 7,942,456 0.8090 -1.12%
2025-07-14 0 0.890 0.880 0.890 0.880 0.910 4,540,591 4,061,470 0.8945 0.823 0.814 0.823 0.814 0.842 4,908,473 0.8274 0.00%
2025-07-11 0 0.890 0.880 0.890 0.880 0.900 5,665,250 5,047,206 0.8909 0.823 0.814 0.823 0.814 0.833 6,124,253 0.8241 1.14%
2025-07-10 0 0.880 0.870 0.880 0.850 0.880 5,984,331 5,159,715 0.8622 0.814 0.805 0.814 0.786 0.814 6,469,187 0.7976 2.33%
2025-07-09 0 0.860 0.850 0.860 0.850 0.870 2,556,648 2,193,566 0.8580 0.796 0.786 0.796 0.786 0.805 2,763,790 0.7937 0.00%
2025-07-08 0 0.860 0.850 0.860 0.840 0.860 2,209,315 1,885,284 0.8533 0.796 0.786 0.796 0.777 0.796 2,388,316 0.7894 2.38%
2025-07-07 0 0.840 0.840 0.850 0.820 0.850 2,833,889 2,373,728 0.8376 0.777 0.777 0.786 0.759 0.786 3,063,493 0.7748 1.20%
2025-07-04 0 0.830 0.830 0.840 0.820 0.850 3,230,148 2,690,682 0.8330 0.768 0.768 0.777 0.759 0.786 3,491,857 0.7706 -1.19%
2025-07-03 0 0.840 0.840 0.850 0.820 0.850 4,399,251 3,683,529 0.8373 0.777 0.777 0.786 0.759 0.786 4,755,682 0.7746 1.20%
2025-07-02 0 0.830 0.820 0.830 0.820 0.880 8,849,536 7,407,393 0.8370 0.768 0.759 0.768 0.759 0.814 9,566,533 0.7743 -4.60%
2025-06-30 0 0.870 0.850 0.870 0.830 0.870 6,026,319 5,151,102 0.8548 0.805 0.786 0.805 0.768 0.805 6,514,576 0.7907 3.57%
2025-06-27 0 0.840 0.830 0.840 0.820 0.840 2,677,635 2,232,073 0.8336 0.777 0.768 0.777 0.759 0.777 2,894,579 0.7711 1.20%
2025-06-26 0 0.830 0.830 0.840 0.810 0.840 4,063,291 3,349,968 0.8244 0.768 0.768 0.777 0.749 0.777 4,392,502 0.7627 0.00%
2025-06-25 0 0.830 0.820 0.830 0.800 0.830 4,167,335 3,398,458 0.8155 0.768 0.759 0.768 0.740 0.768 4,504,976 0.7544 2.47%
2025-06-24 0 0.810 0.800 0.810 0.800 0.820 2,017,765 1,623,785 0.8047 0.749 0.740 0.749 0.740 0.759 2,181,246 0.7444 0.00%
2025-06-23 0 0.810 0.800 0.810 0.770 0.810 2,564,655 2,037,589 0.7945 0.749 0.740 0.749 0.712 0.749 2,772,446 0.7349 3.85%
2025-06-20 0 0.780 0.770 0.780 0.770 0.790 3,041,817 2,376,364 0.7812 0.722 0.712 0.722 0.712 0.731 3,288,268 0.7227 0.00%
2025-06-19 0 0.780 0.770 0.780 0.770 0.800 2,603,150 2,035,282 0.7819 0.722 0.712 0.722 0.712 0.740 2,814,059 0.7233 -2.50%
2025-06-18 0 0.800 0.790 0.800 0.780 0.810 3,493,699 2,777,442 0.7950 0.740 0.731 0.740 0.722 0.749 3,776,761 0.7354 0.00%
2025-06-17 0 0.800 0.800 0.810 0.800 0.820 4,190,145 3,383,486 0.8075 0.740 0.740 0.749 0.740 0.759 4,529,634 0.7470 -2.44%
2025-06-16 0 0.820 0.820 0.830 0.800 0.830 4,588,060 3,733,037 0.8136 0.759 0.759 0.768 0.740 0.768 4,959,788 0.7527 2.50%
2025-06-13 0 0.800 0.800 0.810 0.800 0.820 1,941,351 1,568,870 0.8081 0.740 0.740 0.749 0.740 0.759 2,098,641 0.7476 -2.44%
2025-06-12 0 0.820 0.810 0.820 0.810 0.820 1,751,087 1,426,325 0.8145 0.759 0.749 0.759 0.749 0.759 1,892,962 0.7535 0.00%
2025-06-11 0 0.820 0.810 0.820 0.780 0.820 5,213,747 4,211,797 0.8078 0.759 0.749 0.759 0.722 0.759 5,636,169 0.7473 3.80%
2025-06-10 0 0.790 0.780 0.790 0.760 0.790 6,347,688 4,949,585 0.7797 0.731 0.722 0.731 0.703 0.731 6,861,983 0.7213 2.60%
2025-06-09 0 0.770 0.760 0.770 0.750 0.770 3,820,631 2,910,465 0.7618 0.712 0.703 0.712 0.694 0.712 4,130,182 0.7047 2.67%
2025-06-06 0 0.750 0.740 0.750 0.740 0.770 12,881,643 9,689,635 0.7522 0.694 0.685 0.694 0.685 0.712 13,925,325 0.6958 -2.60%
2025-06-05 0 0.770 0.760 0.770 0.760 0.770 2,606,705 1,994,979 0.7653 0.712 0.703 0.712 0.703 0.712 2,817,902 0.7080 0.00%
2025-06-04 0 0.770 0.760 0.770 0.750 0.780 5,220,084 3,980,281 0.7625 0.712 0.703 0.712 0.694 0.722 5,643,020 0.7053 2.67%
2025-06-03 0 0.750 0.750 0.760 0.740 0.760 5,138,544 3,845,693 0.7484 0.694 0.694 0.703 0.685 0.703 5,554,873 0.6923 2.74%
2025-06-02 0 0.730 0.730 0.740 0.720 0.740 3,595,742 2,623,403 0.7296 0.675 0.675 0.685 0.666 0.685 3,887,072 0.6749 -1.35%
2025-05-30 0 0.740 0.740 0.750 0.730 0.750 1,901,258 1,409,005 0.7411 0.685 0.685 0.694 0.675 0.694 2,055,300 0.6855 0.00%
2025-05-29 0 0.740 0.740 0.750 0.730 0.740 1,912,353 1,412,234 0.7385 0.685 0.685 0.694 0.675 0.685 2,067,293 0.6831 0.00%
2025-05-28 0 0.740 0.730 0.740 0.730 0.740 682,417 504,147 0.7388 0.685 0.675 0.685 0.675 0.685 737,707 0.6834 1.37%
2025-05-27 0 0.730 0.730 0.740 0.730 0.740 891,117 652,932 0.7327 0.675 0.675 0.685 0.675 0.685 963,316 0.6778 0.00%
2025-05-26 0 0.730 0.730 0.740 0.720 0.740 3,250,820 2,378,073 0.7315 0.675 0.675 0.685 0.666 0.685 3,514,204 0.6767 0.00%
2025-05-23 0 0.730 0.730 0.740 0.730 0.740 469,151 344,318 0.7339 0.675 0.675 0.685 0.675 0.685 507,162 0.6789 0.00%
2025-05-22 0 0.730 0.730 0.740 0.730 0.740 2,909,997 2,135,900 0.7340 0.675 0.675 0.685 0.675 0.685 3,145,767 0.6790 -1.35%
2025-05-21 0 0.740 0.740 0.750 0.740 0.760 4,726,825 3,505,049 0.7415 0.685 0.685 0.694 0.685 0.703 5,109,796 0.6859 -1.33%
2025-05-20 0 0.750 0.740 0.750 0.740 0.760 4,279,060 3,209,847 0.7501 0.694 0.685 0.694 0.685 0.703 4,625,753 0.6939 0.00%
2025-05-19 0 0.750 0.750 0.760 0.750 0.770 2,998,689 2,255,435 0.7521 0.694 0.694 0.703 0.694 0.712 3,241,645 0.6958 -2.60%
2025-05-16 0 0.770 0.750 0.770 0.740 0.770 2,702,616 2,039,234 0.7545 0.712 0.694 0.712 0.685 0.712 2,921,584 0.6980 2.67%
2025-05-15 0 0.750 0.740 0.750 0.740 0.770 4,523,057 3,409,172 0.7537 0.694 0.685 0.694 0.685 0.712 4,889,519 0.6972 -2.60%
2025-05-14 0 0.770 0.760 0.770 0.750 0.770 5,084,630 3,865,322 0.7602 0.712 0.703 0.712 0.694 0.712 5,496,591 0.7032 0.00%
2025-05-13 0 0.770 0.760 0.770 0.760 0.780 2,257,687 1,739,508 0.7705 0.712 0.703 0.712 0.703 0.722 2,440,607 0.7127 0.00%
2025-05-12 0 0.770 0.770 0.780 0.740 0.780 4,970,464 3,786,035 0.7617 0.712 0.712 0.722 0.685 0.722 5,373,175 0.7046 4.05%
2025-05-09 0 0.740 0.740 0.750 0.740 0.760 1,989,444 1,478,708 0.7433 0.685 0.685 0.694 0.685 0.703 2,150,630 0.6876 -1.33%
2025-05-08 0 0.750 0.750 0.760 0.750 0.770 2,522,127 1,904,327 0.7550 0.694 0.694 0.703 0.694 0.712 2,726,472 0.6985 -1.32%
2025-05-07 0 0.760 0.750 0.760 0.750 0.760 2,964,024 2,226,976 0.7513 0.703 0.694 0.703 0.694 0.703 3,204,172 0.6950 1.33%
2025-05-06 0 0.750 0.740 0.750 0.730 0.750 2,299,179 1,704,385 0.7413 0.694 0.685 0.694 0.675 0.694 2,485,460 0.6857 1.35%
2025-05-02 0 0.740 0.730 0.740 0.720 0.740 3,635,596 2,648,684 0.7285 0.685 0.675 0.685 0.666 0.685 3,930,155 0.6739 1.37%
2025-04-30 0 0.730 0.720 0.730 0.720 0.740 2,220,100 1,613,694 0.7269 0.675 0.666 0.675 0.666 0.685 2,399,974 0.6724 -1.35%
2025-04-29 0 0.740 0.730 0.740 0.730 0.740 796,431 586,990 0.7370 0.685 0.675 0.685 0.675 0.685 860,959 0.6818 0.00%
2025-04-28 0 0.740 0.730 0.740 0.720 0.750 3,538,790 2,595,729 0.7335 0.685 0.675 0.685 0.666 0.694 3,825,506 0.6785 -1.33%
2025-04-25 0 0.750 0.740 0.750 0.740 0.760 2,120,241 1,591,750 0.7507 0.694 0.685 0.694 0.685 0.703 2,292,025 0.6945 0.00%
2025-04-24 0 0.750 0.740 0.750 0.710 0.750 3,673,524 2,696,966 0.7342 0.694 0.685 0.694 0.657 0.694 3,971,156 0.6791 4.17%
2025-04-23 0 0.720 0.720 0.730 0.710 0.730 3,912,540 2,820,837 0.7210 0.666 0.666 0.675 0.657 0.675 4,229,537 0.6669 1.41%
2025-04-22 0 0.710 0.710 0.720 0.700 0.720 1,370,586 976,661 0.7126 0.657 0.657 0.666 0.648 0.666 1,481,632 0.6592 -1.39%
2025-04-17 0 0.720 0.710 0.720 0.690 0.720 4,013,859 2,825,304 0.7039 0.666 0.657 0.666 0.638 0.666 4,339,065 0.6511 2.86%
2025-04-16 0 0.700 0.690 0.700 0.690 0.700 1,613,158 1,121,378 0.6951 0.648 0.638 0.648 0.638 0.648 1,743,857 0.6430 0.00%
2025-04-15 0 0.700 0.690 0.700 0.690 0.710 3,234,903 2,251,265 0.6959 0.648 0.638 0.648 0.638 0.657 3,496,998 0.6438 0.00%
2025-04-14 0 0.700 0.700 0.710 0.700 0.720 3,080,446 2,170,628 0.7046 0.648 0.648 0.657 0.648 0.666 3,330,026 0.6518 -1.41%
2025-04-11 0 0.710 0.700 0.710 0.700 0.720 2,103,613 1,494,257 0.7103 0.657 0.648 0.657 0.648 0.666 2,274,049 0.6571 -1.39%
2025-04-10 0 0.720 0.710 0.720 0.710 0.730 3,659,110 2,625,806 0.7176 0.666 0.657 0.666 0.657 0.675 3,955,574 0.6638 1.41%
2025-04-09 0 0.710 0.700 0.710 0.670 0.720 7,866,695 5,485,092 0.6973 0.657 0.648 0.657 0.620 0.666 8,504,061 0.6450 -2.74%
2025-04-08 0 0.730 0.720 0.730 0.720 0.750 5,504,956 4,029,868 0.7320 0.675 0.666 0.675 0.666 0.694 5,950,972 0.6772 3.52%
2025-04-07 0 0.760 0.750 0.760 0.750 0.810 12,519,366 9,591,858 0.7662 0.652 0.644 0.652 0.644 0.695 14,585,378 0.6576 -7.32%
2025-04-03 0 0.820 0.810 0.820 0.800 0.820 3,017,116 2,456,338 0.8141 0.704 0.695 0.704 0.687 0.704 3,515,016 0.6988 1.23%
2025-04-02 0 0.810 0.800 0.810 0.800 0.820 7,458,286 6,040,414 0.8099 0.695 0.687 0.695 0.687 0.704 8,689,092 0.6952 -1.22%
2025-04-01 0 0.820 0.810 0.820 0.810 0.840 8,905,463 7,329,205 0.8230 0.704 0.695 0.704 0.695 0.721 10,375,090 0.7064 -1.20%
2025-03-31 0 0.830 0.830 0.840 0.830 0.840 3,351,573 2,796,621 0.8344 0.712 0.712 0.721 0.712 0.721 3,904,667 0.7162 -1.19%
2025-03-28 0 0.840 0.830 0.840 0.830 0.840 3,408,919 2,840,750 0.8333 0.721 0.712 0.721 0.712 0.721 3,971,477 0.7153 1.20%
2025-03-27 0 0.830 0.830 0.840 0.830 0.840 2,065,574 1,721,429 0.8334 0.712 0.712 0.721 0.712 0.721 2,406,446 0.7153 -1.19%
2025-03-26 0 0.840 0.830 0.840 0.830 0.840 1,715,376 1,435,430 0.8368 0.721 0.712 0.721 0.712 0.721 1,998,456 0.7183 0.00%
2025-03-25 0 0.840 0.830 0.840 0.830 0.840 2,247,735 1,870,651 0.8322 0.721 0.712 0.721 0.712 0.721 2,618,668 0.7144 1.20%
2025-03-24 0 0.830 0.830 0.840 0.830 0.860 9,723,489 8,190,196 0.8423 0.712 0.712 0.721 0.712 0.738 11,328,111 0.7230 -3.49%
2025-03-21 0 0.860 0.850 0.860 0.850 0.890 14,187,292 12,275,194 0.8652 0.738 0.730 0.738 0.730 0.764 16,528,554 0.7427 -2.27%
2025-03-20 0 0.880 0.880 0.890 0.880 0.890 6,042,800 5,324,909 0.8812 0.755 0.755 0.764 0.755 0.764 7,040,015 0.7564 0.00%
2025-03-19 0 0.880 0.880 0.890 0.880 0.890 1,966,385 1,739,164 0.8844 0.755 0.755 0.764 0.755 0.764 2,290,888 0.7592 0.00%
2025-03-18 0 0.880 0.880 0.890 0.880 0.910 12,218,048 10,879,306 0.8904 0.755 0.755 0.764 0.755 0.781 14,234,335 0.7643 -4.35%
2025-03-17 0 0.920 0.910 0.920 0.900 0.920 3,861,853 3,510,703 0.9091 0.790 0.781 0.790 0.773 0.790 4,499,156 0.7803 1.10%
2025-03-14 0 0.910 0.900 0.910 0.900 0.920 2,287,147 2,085,691 0.9119 0.781 0.773 0.781 0.773 0.790 2,664,584 0.7827 0.00%
2025-03-13 0 0.910 0.900 0.910 0.900 0.910 1,748,990 1,585,773 0.9067 0.781 0.773 0.781 0.773 0.781 2,037,618 0.7782 1.11%
2025-03-12 0 0.900 0.900 0.910 0.900 0.920 1,905,525 1,736,631 0.9114 0.773 0.773 0.781 0.773 0.790 2,219,985 0.7823 -2.17%
2025-03-11 0 0.920 0.910 0.920 0.900 0.920 1,720,047 1,567,830 0.9115 0.790 0.781 0.790 0.773 0.790 2,003,898 0.7824 0.00%
2025-03-10 0 0.920 0.910 0.920 0.910 0.920 788,150 721,822 0.9158 0.790 0.781 0.790 0.781 0.790 918,215 0.7861 1.10%
2025-03-07 0 0.910 0.910 0.920 0.910 0.920 2,964,186 2,705,702 0.9128 0.781 0.781 0.790 0.781 0.790 3,453,352 0.7835 -1.09%
2025-03-06 0 0.920 0.910 0.920 0.900 0.920 2,552,016 2,332,276 0.9139 0.790 0.781 0.790 0.773 0.790 2,973,163 0.7844 2.22%
2025-03-05 0 0.900 0.900 0.910 0.890 0.920 4,539,688 4,110,994 0.9056 0.773 0.773 0.781 0.764 0.790 5,288,851 0.7773 -1.10%
2025-03-04 0 0.910 0.900 0.910 0.900 0.920 1,197,138 1,088,153 0.9090 0.781 0.773 0.781 0.773 0.790 1,394,696 0.7802 0.00%
2025-03-03 0 0.910 0.910 0.920 0.900 0.930 2,619,251 2,399,729 0.9162 0.781 0.781 0.790 0.773 0.798 3,051,494 0.7864 1.11%
2025-02-28 0 0.900 0.900 0.910 0.900 0.940 3,036,375 2,766,810 0.9112 0.773 0.773 0.781 0.773 0.807 3,537,454 0.7821 -4.26%
2025-02-27 0 0.940 0.920 0.940 0.910 0.940 3,379,968 3,130,270 0.9261 0.807 0.790 0.807 0.781 0.807 3,937,748 0.7949 2.17%
2025-02-26 0 0.920 0.910 0.920 0.890 0.920 3,010,612 2,733,274 0.9079 0.790 0.781 0.790 0.764 0.790 3,507,439 0.7793 3.37%
2025-02-25 0 0.890 0.880 0.890 0.880 0.900 1,927,074 1,716,827 0.8909 0.764 0.755 0.764 0.755 0.773 2,245,090 0.7647 -2.20%
2025-02-24 0 0.910 0.900 0.910 0.880 0.910 6,671,830 5,965,350 0.8941 0.781 0.773 0.781 0.755 0.781 7,772,851 0.7675 1.11%
2025-02-21 0 0.900 0.890 0.900 0.890 0.910 2,787,726 2,512,527 0.9013 0.773 0.764 0.773 0.764 0.781 3,247,771 0.7736 0.00%
2025-02-20 0 0.900 0.890 0.900 0.890 0.910 2,700,905 2,420,454 0.8962 0.773 0.764 0.773 0.764 0.781 3,146,623 0.7692 -1.10%
2025-02-19 0 0.910 0.900 0.910 0.890 0.910 1,632,418 1,472,635 0.9021 0.781 0.773 0.781 0.764 0.781 1,901,808 0.7743 0.00%
2025-02-18 0 0.910 0.900 0.910 0.890 0.910 1,819,609 1,641,657 0.9022 0.781 0.773 0.781 0.764 0.781 2,119,891 0.7744 1.11%
2025-02-17 0 0.900 0.900 0.910 0.890 0.920 3,734,214 3,399,633 0.9104 0.773 0.773 0.781 0.764 0.790 4,350,454 0.7814 -2.17%
2025-02-14 0 0.920 0.910 0.920 0.870 0.920 10,079,867 9,047,902 0.8976 0.790 0.781 0.790 0.747 0.790 11,743,300 0.7705 4.55%
2025-02-13 0 0.880 0.870 0.880 0.870 0.890 2,834,291 2,485,502 0.8769 0.755 0.747 0.755 0.747 0.764 3,302,021 0.7527 -1.12%
2025-02-12 0 0.890 0.880 0.890 0.860 0.890 3,894,720 3,392,979 0.8712 0.764 0.755 0.764 0.738 0.764 4,537,447 0.7478 2.30%
2025-02-11 0 0.870 0.860 0.870 0.860 0.880 2,474,682 2,149,782 0.8687 0.747 0.738 0.747 0.738 0.755 2,883,067 0.7457 -1.14%
2025-02-10 0 0.880 0.870 0.880 0.860 0.880 1,667,858 1,449,524 0.8691 0.755 0.747 0.755 0.738 0.755 1,943,097 0.7460 1.15%
2025-02-07 0 0.870 0.860 0.870 0.860 0.870 2,215,918 1,917,448 0.8653 0.747 0.738 0.747 0.738 0.747 2,581,601 0.7427 0.00%
2025-02-06 0 0.870 0.860 0.870 0.860 0.880 2,104,430 1,827,161 0.8682 0.747 0.738 0.747 0.738 0.755 2,451,714 0.7453 -1.14%
2025-02-05 0 0.880 0.870 0.880 0.870 0.890 1,709,042 1,503,632 0.8798 0.755 0.747 0.755 0.747 0.764 1,991,077 0.7552 1.15%
2025-02-04 0 0.870 0.870 0.880 0.860 0.880 3,733,630 3,263,496 0.8741 0.747 0.747 0.755 0.738 0.755 4,349,773 0.7503 -1.14%
2025-02-03 0 0.880 0.870 0.880 0.870 0.900 5,577,548 4,905,881 0.8796 0.755 0.747 0.755 0.747 0.773 6,497,985 0.7550 -1.12%
2025-01-28 0 0.890 0.890 0.900 0.890 0.910 1,093,427 983,272 0.8993 0.764 0.764 0.773 0.764 0.781 1,273,870 0.7719 -2.20%
2025-01-27 0 0.910 0.900 0.910 0.900 0.910 460,161 415,857 0.9037 0.781 0.773 0.781 0.773 0.781 536,099 0.7757 1.11%
2025-01-24 0 0.900 0.900 0.910 0.900 0.920 759,695 685,132 0.9019 0.773 0.773 0.781 0.773 0.790 885,064 0.7741 -1.10%
2025-01-23 0 0.910 0.900 0.910 0.900 0.910 631,237 569,913 0.9029 0.781 0.773 0.781 0.773 0.781 735,407 0.7750 0.00%
2025-01-22 0 0.910 0.900 0.910 0.900 0.920 603,762 546,630 0.9054 0.781 0.773 0.781 0.773 0.790 703,398 0.7771 -1.09%
2025-01-21 0 0.920 0.910 0.920 0.900 0.920 371,487 337,670 0.9090 0.790 0.781 0.790 0.773 0.790 432,792 0.7802 0.00%
2025-01-20 0 0.920 0.910 0.920 0.910 0.920 1,213,712 1,108,924 0.9137 0.790 0.781 0.790 0.781 0.790 1,414,005 0.7842 1.10%
2025-01-17 0 0.910 0.900 0.910 0.900 0.910 852,501 771,597 0.9051 0.781 0.773 0.781 0.773 0.781 993,185 0.7769 1.11%
2025-01-16 0 0.900 0.900 0.910 0.900 0.910 779,835 704,908 0.9039 0.773 0.773 0.781 0.773 0.781 908,528 0.7759 0.00%
2025-01-15 0 0.900 0.900 0.910 0.890 0.920 2,464,096 2,219,570 0.9008 0.773 0.773 0.781 0.764 0.790 2,870,734 0.7732 -2.17%
2025-01-14 0 0.920 0.900 0.920 0.900 0.920 1,350,996 1,228,256 0.9091 0.790 0.773 0.790 0.773 0.790 1,573,945 0.7804 0.00%
2025-01-13 0 0.920 0.910 0.920 0.910 0.920 1,957,845 1,792,788 0.9157 0.790 0.781 0.790 0.781 0.790 2,280,939 0.7860 -1.08%
2025-01-10 0 0.930 0.920 0.930 0.920 0.930 1,395,481 1,288,962 0.9237 0.798 0.790 0.798 0.790 0.798 1,625,771 0.7928 0.00%
2025-01-09 0 0.930 0.930 0.940 0.930 0.940 330,752 308,751 0.9335 0.798 0.798 0.807 0.798 0.807 385,334 0.8013 -1.06%
2025-01-08 0 0.940 0.930 0.940 0.930 0.940 609,379 568,269 0.9325 0.807 0.798 0.807 0.798 0.807 709,942 0.8004 0.00%
2025-01-07 0 0.940 0.930 0.940 0.930 0.940 580,430 544,044 0.9373 0.807 0.798 0.807 0.798 0.807 676,216 0.8045 1.08%
2025-01-06 0 0.930 0.930 0.940 0.930 0.950 1,080,515 1,013,681 0.9381 0.798 0.798 0.807 0.798 0.815 1,258,827 0.8053 -2.11%
2025-01-03 0 0.950 0.940 0.950 0.940 0.950 464,946 438,047 0.9421 0.815 0.807 0.815 0.807 0.815 541,674 0.8087 0.00%
2025-01-02 0 0.950 0.940 0.950 0.940 0.950 1,030,520 976,567 0.9476 0.815 0.807 0.815 0.807 0.815 1,200,582 0.8134 -1.04%
2024-12-31 0 0.960 0.950 0.960 0.940 0.960 1,264,954 1,206,911 0.9541 0.824 0.815 0.824 0.807 0.824 1,473,703 0.8190 0.00%
2024-12-30 0 0.960 0.950 0.960 0.950 0.960 1,000,586 955,131 0.9546 0.824 0.815 0.824 0.815 0.824 1,165,708 0.8194 0.00%
2024-12-27 0 0.960 0.950 0.960 0.940 0.960 1,472,846 1,398,016 0.9492 0.824 0.815 0.824 0.807 0.824 1,715,903 0.8147 1.05%
2024-12-24 0 0.950 0.940 0.950 0.940 0.950 871,745 821,434 0.9423 0.815 0.807 0.815 0.807 0.815 1,015,605 0.8088 0.00%
2024-12-23 0 0.950 0.940 0.950 0.930 0.950 538,472 507,861 0.9432 0.815 0.807 0.815 0.798 0.815 627,334 0.8096 1.06%
2024-12-20 0 0.940 0.940 0.950 0.940 0.950 1,868,370 1,759,914 0.9420 0.807 0.807 0.815 0.807 0.815 2,176,698 0.8085 -1.05%
2024-12-19 0 0.950 0.940 0.950 0.940 0.960 1,108,862 1,052,438 0.9491 0.815 0.807 0.815 0.807 0.824 1,291,852 0.8147 -1.04%
2024-12-18 0 0.960 0.950 0.960 0.950 0.960 1,347,552 1,285,441 0.9539 0.824 0.815 0.824 0.815 0.824 1,569,932 0.8188 0.00%
2024-12-17 0 0.960 0.950 0.960 0.950 0.970 1,305,399 1,248,659 0.9565 0.824 0.815 0.824 0.815 0.833 1,520,823 0.8210 -1.03%
2024-12-16 0 0.970 0.960 0.970 0.950 0.970 2,319,984 2,234,055 0.9630 0.833 0.824 0.833 0.815 0.833 2,702,840 0.8266 0.00%
2024-12-13 0 0.970 0.960 0.970 0.960 0.970 1,056,996 1,018,954 0.9640 0.833 0.824 0.833 0.824 0.833 1,231,427 0.8275 -1.02%
2024-12-12 0 0.980 0.970 0.980 0.960 0.980 2,738,156 2,664,636 0.9731 0.841 0.833 0.841 0.824 0.841 3,190,021 0.8353 1.03%
2024-12-11 0 0.970 0.970 0.980 0.960 0.980 2,939,843 2,853,116 0.9705 0.833 0.833 0.841 0.824 0.841 3,424,991 0.8330 0.00%
2024-12-10 0 0.970 0.960 0.970 0.960 1.000 5,435,289 5,316,905 0.9782 0.833 0.824 0.833 0.824 0.858 6,332,249 0.8397 -1.02%
2024-12-09 0 0.980 0.970 0.980 0.960 0.980 1,517,733 1,478,678 0.9743 0.841 0.833 0.841 0.824 0.841 1,768,197 0.8363 0.00%
2024-12-06 0 0.980 0.960 0.980 0.970 0.990 1,525,587 1,488,910 0.9760 0.841 0.824 0.841 0.833 0.850 1,777,347 0.8377 0.00%
2024-12-05 0 0.980 0.970 0.980 0.970 0.980 402,602 392,195 0.9742 0.841 0.833 0.841 0.833 0.841 469,042 0.8362 0.00%
2024-12-04 0 0.980 0.970 0.980 0.980 0.990 381,057 373,986 0.9814 0.841 0.833 0.841 0.841 0.850 443,941 0.8424 -1.01%
2024-12-03 0 0.990 0.980 0.990 0.980 0.990 215,663 212,569 0.9857 0.850 0.841 0.850 0.841 0.850 251,253 0.8460 0.00%
2024-12-02 0 0.990 0.970 0.990 0.970 0.990 839,256 819,337 0.9763 0.850 0.833 0.850 0.833 0.850 977,754 0.8380 1.02%
2024-11-29 0 0.980 0.970 0.980 0.970 0.990 911,134 890,044 0.9769 0.841 0.833 0.841 0.833 0.850 1,061,494 0.8385 -1.01%
2024-11-28 0 0.990 0.980 0.990 0.980 0.990 598,710 591,364 0.9877 0.850 0.841 0.850 0.841 0.850 697,512 0.8478 -1.00%
2024-11-27 0 1.000 0.990 1.000 0.960 1.000 1,074,178 1,054,766 0.9819 0.858 0.850 0.858 0.824 0.858 1,251,445 0.8428 3.09%
2024-11-26 0 0.970 0.970 0.980 0.960 0.980 654,687 637,754 0.9741 0.833 0.833 0.841 0.824 0.841 762,727 0.8361 0.00%
2024-11-25 0 0.970 0.960 0.970 0.960 0.980 976,474 945,752 0.9685 0.833 0.824 0.833 0.824 0.841 1,137,617 0.8313 0.00%
2024-11-22 0 0.970 0.960 0.970 0.960 0.990 972,877 947,260 0.9737 0.833 0.824 0.833 0.824 0.850 1,133,426 0.8357 -2.02%
2024-11-21 0 0.990 0.980 0.990 0.980 1.000 653,384 646,832 0.9900 0.850 0.841 0.850 0.841 0.858 761,209 0.8497 -1.98%
2024-11-20 0 1.010 1.000 1.010 0.980 1.030 1,571,448 1,577,254 1.0037 0.867 0.858 0.867 0.841 0.884 1,830,777 0.8615 1.00%
2024-11-19 0 1.000 0.970 1.000 0.970 1.000 2,457,251 2,410,271 0.9809 0.858 0.833 0.858 0.833 0.858 2,862,760 0.8419 2.04%
2024-11-18 0 0.980 0.970 0.980 0.970 0.980 566,973 552,282 0.9741 0.841 0.833 0.841 0.833 0.841 660,538 0.8361 0.00%
2024-11-15 0 0.980 0.970 0.980 0.960 0.980 1,466,844 1,422,487 0.9698 0.841 0.833 0.841 0.824 0.841 1,708,910 0.8324 2.08%
2024-11-14 0 0.960 0.950 0.960 0.950 0.990 6,852,407 6,599,329 0.9631 0.824 0.815 0.824 0.815 0.850 7,983,227 0.8266 -3.03%
2024-11-13 0 0.990 0.980 0.990 0.980 1.020 3,423,765 3,388,020 0.9896 0.850 0.841 0.850 0.841 0.876 3,988,773 0.8494 -1.98%
2024-11-12 0 1.010 1.000 1.010 1.000 1.060 5,198,028 5,291,401 1.0180 0.867 0.858 0.867 0.858 0.910 6,055,834 0.8738 -4.72%
2024-11-11 0 1.060 1.040 1.060 1.040 1.060 1,092,695 1,145,090 1.0480 0.910 0.893 0.910 0.893 0.910 1,273,017 0.8995 -0.93%
2024-11-08 0 1.070 1.060 1.070 1.050 1.070 2,008,317 2,120,901 1.0561 0.918 0.910 0.918 0.901 0.918 2,339,740 0.9065 1.90%
2024-11-07 0 1.050 1.050 1.060 1.040 1.060 1,512,573 1,590,431 1.0515 0.901 0.901 0.910 0.893 0.910 1,762,186 0.9025 -0.94%
2024-11-06 0 1.060 1.040 1.060 1.030 1.060 1,269,954 1,327,077 1.0450 0.910 0.893 0.910 0.884 0.910 1,479,529 0.8970 0.00%
2024-11-05 0 1.060 1.050 1.060 1.040 1.060 367,611 387,229 1.0534 0.910 0.901 0.910 0.893 0.910 428,276 0.9042 0.95%
2024-11-04 0 1.050 1.030 1.050 1.030 1.060 3,019,644 3,140,242 1.0399 0.901 0.884 0.901 0.884 0.910 3,517,962 0.8926 0.00%
2024-11-01 0 1.050 1.050 1.060 1.050 1.070 1,879,115 1,999,443 1.0640 0.901 0.901 0.910 0.901 0.918 2,189,217 0.9133 0.96%
2024-10-31 0 1.040 1.040 1.060 1.040 1.070 1,013,220 1,066,368 1.0525 0.893 0.893 0.910 0.893 0.918 1,180,427 0.9034 -0.95%
2024-10-30 0 1.050 1.050 1.060 1.050 1.070 1,064,878 1,126,403 1.0578 0.901 0.901 0.910 0.901 0.918 1,240,610 0.9079 -1.87%
2024-10-29 0 1.070 1.060 1.070 1.060 1.080 515,505 550,338 1.0676 0.918 0.910 0.918 0.910 0.927 600,576 0.9163 0.00%
2024-10-28 0 1.070 1.060 1.070 1.060 1.080 462,658 491,528 1.0624 0.918 0.910 0.918 0.910 0.927 539,008 0.9119 0.00%
2024-10-25 0 1.070 1.050 1.070 1.050 1.080 623,832 663,294 1.0633 0.918 0.901 0.918 0.901 0.927 726,780 0.9126 0.00%
2024-10-24 0 1.070 1.050 1.070 1.050 1.070 494,998 525,413 1.0614 0.918 0.901 0.918 0.901 0.918 576,685 0.9111 0.94%
2024-10-23 0 1.060 1.060 1.070 1.060 1.090 1,121,899 1,209,071 1.0777 0.910 0.910 0.918 0.910 0.936 1,307,041 0.9250 -2.75%
2024-10-22 0 1.090 1.070 1.090 1.070 1.090 2,002,930 2,163,005 1.0799 0.936 0.918 0.936 0.918 0.936 2,333,464 0.9270 1.87%
2024-10-21 0 1.070 1.060 1.070 1.050 1.080 1,035,756 1,101,675 1.0636 0.918 0.910 0.918 0.901 0.927 1,206,682 0.9130 0.00%
2024-10-18 0 1.070 1.060 1.070 1.030 1.080 2,927,575 3,095,606 1.0574 0.918 0.910 0.918 0.884 0.927 3,410,699 0.9076 3.88%
2024-10-17 0 1.030 1.030 1.050 1.030 1.080 4,964,701 5,224,444 1.0523 0.884 0.884 0.901 0.884 0.927 5,784,002 0.9033 -3.74%
2024-10-16 0 1.070 1.060 1.070 1.060 1.090 1,442,638 1,548,388 1.0733 0.918 0.910 0.918 0.910 0.936 1,680,710 0.9213 0.00%
2024-10-15 0 1.070 1.060 1.070 1.060 1.100 2,271,483 2,436,692 1.0727 0.918 0.910 0.918 0.910 0.944 2,646,335 0.9208 -2.73%
2024-10-14 0 1.100 1.100 1.110 1.070 1.130 3,722,048 4,101,756 1.1020 0.944 0.944 0.953 0.918 0.970 4,336,280 0.9459 -1.79%
2024-10-10 0 1.120 1.110 1.120 1.090 1.130 5,269,592 5,888,060 1.1174 0.961 0.953 0.961 0.936 0.970 6,139,208 0.9591 1.82%
2024-10-09 0 1.100 1.100 1.120 1.050 1.140 12,013,694 13,130,031 1.0929 0.944 0.944 0.961 0.901 0.979 13,996,257 0.9381 0.00%
2024-10-08 0 1.100 1.080 1.100 1.080 1.200 16,942,230 18,900,663 1.1156 0.944 0.927 0.944 0.927 1.030 19,738,127 0.9576 -7.56%
2024-10-07 0 1.190 1.180 1.190 1.160 1.240 12,665,519 14,993,657 1.1838 1.021 1.013 1.021 0.996 1.064 14,755,650 1.0161 0.00%
2024-10-04 0 1.190 1.180 1.190 1.160 1.210 7,309,520 8,658,276 1.1845 1.021 1.013 1.021 0.996 1.039 8,515,776 1.0167 0.85%
2024-10-03 0 1.180 1.170 1.180 1.120 1.250 9,892,888 11,588,727 1.1714 1.013 1.004 1.013 0.961 1.073 11,525,465 1.0055 -4.84%
2024-10-02 0 1.240 1.230 1.240 1.170 1.260 12,889,727 15,686,150 1.2169 1.064 1.056 1.064 1.004 1.082 15,016,858 1.0446 5.08%
2024-09-30 0 1.180 1.170 1.180 1.110 1.200 9,691,141 11,367,769 1.1730 1.013 1.004 1.013 0.953 1.030 11,290,424 1.0069 6.31%
2024-09-27 0 1.110 1.090 1.110 1.040 1.120 10,093,139 10,886,245 1.0786 0.953 0.936 0.953 0.893 0.961 11,758,762 0.9258 7.77%
2024-09-26 0 1.030 1.030 1.040 0.990 1.040 5,796,622 5,894,365 1.0169 0.884 0.884 0.893 0.850 0.893 6,753,211 0.8728 1.98%
2024-09-25 0 1.010 0.980 1.010 0.990 1.020 9,546,278 9,554,160 1.0008 0.867 0.841 0.867 0.850 0.876 11,121,655 0.8591 3.06%
2024-09-24 0 0.980 0.970 0.980 0.960 0.980 2,636,255 2,560,962 0.9714 0.841 0.833 0.841 0.824 0.841 3,071,304 0.8338 3.16%
2024-09-23 0 0.950 0.950 0.960 0.950 0.970 1,925,637 1,852,310 0.9619 0.815 0.815 0.824 0.815 0.833 2,243,416 0.8257 -2.06%
2024-09-20 0 0.970 0.970 0.980 0.960 0.980 2,558,049 2,478,175 0.9688 0.833 0.833 0.841 0.824 0.841 2,980,192 0.8315 0.00%
2024-09-19 0 0.970 0.960 0.970 0.950 0.980 2,147,832 2,080,364 0.9686 0.833 0.824 0.833 0.815 0.841 2,502,279 0.8314 1.04%
2024-09-17 0 0.960 0.950 0.960 0.910 0.970 4,150,414 3,928,434 0.9465 0.824 0.815 0.824 0.781 0.833 4,835,337 0.8124 4.35%
2024-09-16 0 0.920 0.900 0.920 0.880 0.920 3,642,345 3,257,145 0.8942 0.790 0.773 0.790 0.755 0.790 4,243,424 0.7676 3.37%
2024-09-13 0 0.890 0.890 0.900 0.880 0.900 1,582,949 1,412,913 0.8926 0.764 0.764 0.773 0.755 0.773 1,844,176 0.7661 -1.11%
2024-09-12 0 0.900 0.890 0.900 0.890 0.910 914,395 821,059 0.8979 0.773 0.764 0.773 0.764 0.781 1,065,293 0.7707 0.00%
2024-09-11 0 0.900 0.890 0.900 0.880 0.920 2,967,788 2,656,508 0.8951 0.773 0.764 0.773 0.755 0.790 3,457,548 0.7683 -1.10%
2024-09-10 0 0.910 0.910 0.920 0.910 0.930 1,488,718 1,363,674 0.9160 0.781 0.781 0.790 0.781 0.798 1,734,394 0.7863 3.44%
2024-09-09 0 0.960 0.950 0.960 0.940 0.960 2,016,549 1,915,269 0.9498 0.755 0.747 0.755 0.739 0.755 2,563,780 0.7470 1.05%
2024-09-05 0 0.950 0.950 0.970 0.950 0.970 1,961,614 1,885,263 0.9611 0.747 0.747 0.763 0.747 0.763 2,493,937 0.7559 -1.04%
2024-09-04 0 0.960 0.960 0.970 0.960 0.980 1,080,811 1,045,198 0.9670 0.755 0.755 0.763 0.755 0.771 1,374,111 0.7606 -1.03%
2024-09-03 0 0.970 0.960 0.970 0.950 0.970 558,648 539,748 0.9662 0.763 0.755 0.763 0.747 0.763 710,248 0.7599 1.04%
2024-09-02 0 0.960 0.950 0.960 0.950 0.970 825,511 792,777 0.9603 0.755 0.747 0.755 0.747 0.763 1,049,530 0.7554 0.00%
2024-08-30 0 0.960 0.960 0.970 0.950 0.980 2,141,664 2,068,260 0.9657 0.755 0.755 0.763 0.747 0.771 2,722,848 0.7596 0.00%
2024-08-29 0 0.960 0.950 0.960 0.950 0.960 489,341 466,902 0.9541 0.755 0.747 0.755 0.747 0.755 622,134 0.7505 1.05%
2024-08-28 0 0.950 0.950 0.960 0.950 0.970 699,640 668,353 0.9553 0.747 0.747 0.755 0.747 0.763 889,501 0.7514 -2.06%
2024-08-27 0 0.970 0.960 0.970 0.960 0.970 953,964 921,667 0.9661 0.763 0.755 0.763 0.755 0.763 1,212,841 0.7599 -1.02%
2024-08-26 0 0.980 0.970 0.980 0.950 0.980 3,439,222 3,321,652 0.9658 0.771 0.763 0.771 0.747 0.771 4,372,524 0.7597 3.16%
2024-08-23 0 0.950 0.950 0.960 0.940 0.960 1,203,318 1,143,321 0.9501 0.747 0.747 0.755 0.739 0.755 1,529,863 0.7473 0.00%
2024-08-22 0 0.950 0.950 0.960 0.950 0.960 808,694 771,414 0.9539 0.747 0.747 0.755 0.747 0.755 1,028,149 0.7503 -1.04%
2024-08-21 0 0.960 0.950 0.970 0.950 0.970 1,718,731 1,649,636 0.9598 0.755 0.747 0.763 0.747 0.763 2,185,143 0.7549 0.00%
2024-08-20 0 0.960 0.950 0.960 0.940 0.960 2,022,949 1,913,318 0.9458 0.755 0.747 0.755 0.739 0.755 2,571,917 0.7439 2.13%
2024-08-19 0 0.940 0.930 0.940 0.930 0.940 1,330,428 1,242,483 0.9339 0.739 0.731 0.739 0.731 0.739 1,691,466 0.7346 1.08%
2024-08-16 0 0.930 0.930 0.940 0.930 0.970 4,531,195 4,273,560 0.9431 0.731 0.731 0.739 0.731 0.763 5,760,826 0.7418 -4.12%
2024-08-15 0 0.970 0.970 0.980 0.950 0.980 1,731,411 1,684,301 0.9728 0.763 0.763 0.771 0.747 0.771 2,201,264 0.7652 1.04%
2024-08-14 0 0.960 0.950 0.960 0.940 0.960 993,829 946,122 0.9520 0.755 0.747 0.755 0.739 0.755 1,263,524 0.7488 1.05%
2024-08-13 0 0.950 0.950 0.960 0.940 0.960 1,579,693 1,502,648 0.9512 0.747 0.747 0.755 0.739 0.755 2,008,374 0.7482 0.00%
2024-08-12 0 0.950 0.950 0.960 0.940 0.970 922,423 881,028 0.9551 0.747 0.747 0.755 0.739 0.763 1,172,741 0.7513 -2.06%
2024-08-09 0 0.970 0.950 0.970 0.940 0.970 767,307 732,444 0.9546 0.763 0.747 0.763 0.739 0.763 975,531 0.7508 3.19%
2024-08-08 0 0.940 0.940 0.950 0.930 0.950 686,377 646,036 0.9412 0.739 0.739 0.747 0.731 0.747 872,639 0.7403 -1.05%
2024-08-07 0 0.950 0.940 0.950 0.930 0.950 1,209,539 1,143,912 0.9457 0.747 0.739 0.747 0.731 0.747 1,537,772 0.7439 1.06%
2024-08-06 0 0.940 0.940 0.950 0.920 0.950 1,603,972 1,495,119 0.9321 0.739 0.739 0.747 0.724 0.747 2,039,242 0.7332 0.00%
2024-08-05 0 0.940 0.930 0.940 0.920 0.960 3,587,065 3,348,109 0.9334 0.739 0.731 0.739 0.724 0.755 4,560,487 0.7342 -2.08%
2024-08-02 0 0.960 0.950 0.960 0.950 0.970 2,014,090 1,927,023 0.9568 0.755 0.747 0.755 0.747 0.763 2,560,654 0.7526 -3.03%
2024-08-01 0 0.990 0.970 0.990 0.950 0.990 1,494,559 1,450,075 0.9702 0.779 0.763 0.779 0.747 0.779 1,900,138 0.7631 1.02%
2024-07-31 0 0.980 0.970 0.980 0.950 0.980 1,211,638 1,172,522 0.9677 0.771 0.763 0.771 0.747 0.771 1,540,440 0.7612 2.08%
2024-07-30 0 0.960 0.960 0.970 0.960 0.980 1,160,224 1,117,522 0.9632 0.755 0.755 0.763 0.755 0.771 1,475,074 0.7576 -2.04%
2024-07-29 0 0.980 0.970 0.980 0.960 0.990 1,186,925 1,159,259 0.9767 0.771 0.763 0.771 0.755 0.779 1,509,021 0.7682 1.03%
2024-07-26 0 0.970 0.960 0.970 0.960 0.980 603,681 584,302 0.9679 0.763 0.755 0.763 0.755 0.771 767,502 0.7613 0.00%
2024-07-25 0 0.970 0.960 0.970 0.960 0.970 310,418 300,087 0.9667 0.763 0.755 0.763 0.755 0.763 394,656 0.7604 -1.02%
2024-07-24 0 0.980 0.970 0.980 0.970 0.990 1,196,157 1,173,121 0.9807 0.771 0.763 0.771 0.763 0.779 1,520,758 0.7714 0.00%
2024-07-23 0 0.980 0.980 0.990 0.980 1.010 1,075,468 1,069,389 0.9943 0.771 0.771 0.779 0.771 0.794 1,367,318 0.7821 -2.97%
2024-07-22 0 1.010 1.000 1.010 0.980 1.010 955,637 953,693 0.9980 0.794 0.787 0.794 0.771 0.794 1,214,968 0.7850 2.02%
2024-07-19 0 0.990 0.980 0.990 0.980 1.010 2,086,912 2,080,523 0.9969 0.779 0.771 0.779 0.771 0.794 2,653,238 0.7841 -2.94%
2024-07-18 0 1.020 1.010 1.020 1.010 1.020 1,263,982 1,287,844 1.0189 0.802 0.794 0.802 0.794 0.802 1,606,989 0.8014 0.99%
2024-07-17 0 1.010 1.010 1.020 1.000 1.020 423,119 429,371 1.0148 0.794 0.794 0.802 0.787 0.802 537,941 0.7982 0.00%
2024-07-16 0 1.010 1.010 1.020 1.000 1.030 2,344,506 2,384,322 1.0170 0.794 0.794 0.802 0.787 0.810 2,980,735 0.7999 -0.98%
2024-07-15 0 1.020 1.010 1.020 1.000 1.020 1,918,185 1,931,141 1.0068 0.802 0.794 0.802 0.787 0.802 2,438,723 0.7919 0.99%
2024-07-12 0 1.010 1.010 1.020 0.990 1.020 4,116,887 4,156,392 1.0096 0.794 0.794 0.802 0.779 0.802 5,234,087 0.7941 2.02%
2024-07-11 0 0.990 0.980 0.990 0.950 0.990 1,178,797 1,148,102 0.9740 0.779 0.771 0.779 0.747 0.779 1,498,687 0.7661 4.21%
2024-07-10 0 0.950 0.950 0.960 0.940 0.970 1,378,823 1,318,995 0.9566 0.747 0.747 0.755 0.739 0.763 1,752,994 0.7524 1.06%
2024-07-09 0 0.940 0.940 0.950 0.940 0.950 1,140,836 1,078,629 0.9455 0.739 0.739 0.747 0.739 0.747 1,450,425 0.7437 0.00%
2024-07-08 0 0.940 0.940 0.960 0.940 0.960 1,170,834 1,108,229 0.9465 0.739 0.739 0.755 0.739 0.755 1,488,563 0.7445 -2.08%
2024-07-05 0 0.960 0.960 0.970 0.950 0.970 770,971 742,934 0.9636 0.755 0.755 0.763 0.747 0.763 980,189 0.7579 -1.03%
2024-07-04 0 0.970 0.960 0.970 0.950 0.990 1,207,507 1,165,789 0.9655 0.763 0.755 0.763 0.747 0.779 1,535,188 0.7594 -2.02%
2024-07-03 0 0.990 0.980 0.990 0.960 1.000 3,870,497 3,807,920 0.9838 0.779 0.771 0.779 0.755 0.787 4,920,834 0.7738 1.02%
2024-07-02 0 0.980 0.970 0.980 0.950 1.010 3,420,974 3,367,477 0.9844 0.771 0.763 0.771 0.747 0.794 4,349,324 0.7743 3.16%
2024-06-28 0 0.950 0.950 0.960 0.930 0.970 1,377,821 1,317,143 0.9560 0.747 0.747 0.755 0.731 0.763 1,751,720 0.7519 1.06%
2024-06-27 0 0.940 0.940 0.950 0.930 0.960 3,006,100 2,830,975 0.9417 0.739 0.739 0.747 0.731 0.755 3,821,866 0.7407 -3.09%
2024-06-26 0 0.970 0.960 0.970 0.940 0.970 2,462,026 2,356,612 0.9572 0.763 0.755 0.763 0.739 0.763 3,130,146 0.7529 1.04%
2024-06-25 0 0.960 0.950 0.960 0.940 0.970 1,069,287 1,018,723 0.9527 0.755 0.747 0.755 0.739 0.763 1,359,460 0.7494 2.13%
2024-06-24 0 0.940 0.940 0.950 0.930 0.980 6,165,010 5,809,967 0.9424 0.739 0.739 0.747 0.731 0.771 7,838,009 0.7413 -4.08%
2024-06-21 0 0.980 0.970 0.980 0.970 1.000 8,534,651 8,332,314 0.9763 0.771 0.763 0.771 0.763 0.787 10,850,700 0.7679 -2.97%
2024-06-20 0 1.010 1.000 1.010 1.000 1.020 2,333,902 2,337,903 1.0017 0.794 0.787 0.794 0.787 0.802 2,967,253 0.7879 -0.98%
2024-06-19 0 1.020 1.010 1.020 1.010 1.020 2,147,606 2,172,690 1.0117 0.802 0.794 0.802 0.794 0.802 2,730,402 0.7957 0.99%
2024-06-18 0 1.010 1.000 1.010 1.000 1.020 3,378,923 3,408,415 1.0087 0.794 0.787 0.794 0.787 0.802 4,295,862 0.7934 -0.98%
2024-06-17 0 1.020 1.010 1.020 1.010 1.030 817,433 833,989 1.0203 0.802 0.794 0.802 0.794 0.810 1,039,260 0.8025 -0.97%
2024-06-14 0 1.030 1.030 1.040 1.020 1.040 1,348,157 1,389,140 1.0304 0.810 0.810 0.818 0.802 0.818 1,714,007 0.8105 0.98%
2024-06-13 0 1.020 1.010 1.020 1.000 1.020 1,222,116 1,238,111 1.0131 0.802 0.794 0.802 0.787 0.802 1,553,762 0.7968 0.99%
2024-06-12 0 1.010 1.000 1.010 1.000 1.010 1,352,523 1,357,403 1.0036 0.794 0.787 0.794 0.787 0.794 1,719,557 0.7894 1.00%
2024-06-11 0 1.000 1.000 1.010 1.000 1.010 1,806,350 1,806,791 1.0002 0.787 0.787 0.794 0.787 0.794 2,296,539 0.7867 -0.99%
2024-06-07 0 1.010 1.000 1.010 1.000 1.020 1,756,470 1,776,638 1.0115 0.794 0.787 0.794 0.787 0.802 2,233,123 0.7956 1.00%
2024-06-06 0 1.000 1.000 1.010 1.000 1.020 1,074,939 1,082,040 1.0066 0.787 0.787 0.794 0.787 0.802 1,366,645 0.7917 -0.99%
2024-06-05 0 1.010 1.000 1.010 0.990 1.030 2,057,318 2,074,044 1.0081 0.794 0.787 0.794 0.779 0.810 2,615,613 0.7929 -1.94%
2024-06-04 0 1.030 1.020 1.030 1.000 1.030 2,925,721 2,976,551 1.0174 0.810 0.802 0.810 0.787 0.810 3,719,674 0.8002 4.04%
2024-06-03 0 0.990 0.990 1.000 0.980 1.010 1,912,948 1,914,404 1.0008 0.779 0.779 0.787 0.771 0.794 2,432,065 0.7872 1.02%
2024-05-31 0 0.980 0.980 0.990 0.980 1.030 4,089,337 4,069,790 0.9952 0.771 0.771 0.779 0.771 0.810 5,199,061 0.7828 -2.97%
2024-05-30 0 1.010 1.010 1.020 1.000 1.030 1,795,958 1,816,399 1.0114 0.794 0.794 0.802 0.787 0.810 2,283,327 0.7955 -1.94%
2024-05-29 0 1.030 1.020 1.030 1.020 1.040 1,950,432 2,003,398 1.0272 0.810 0.802 0.810 0.802 0.818 2,479,721 0.8079 -0.96%
2024-05-28 0 1.040 1.030 1.040 1.030 1.060 1,702,635 1,773,054 1.0414 0.818 0.810 0.818 0.810 0.834 2,164,679 0.8191 -0.95%
2024-05-27 0 1.050 1.040 1.050 1.010 1.050 3,696,890 3,816,497 1.0324 0.826 0.818 0.826 0.794 0.826 4,700,115 0.8120 3.96%
2024-05-24 0 1.010 1.010 1.020 1.010 1.050 2,589,293 2,643,432 1.0209 0.794 0.794 0.802 0.794 0.826 3,291,950 0.8030 -2.88%
2024-05-23 0 1.040 1.040 1.050 1.040 1.080 2,733,209 2,871,672 1.0507 0.818 0.818 0.826 0.818 0.849 3,474,920 0.8264 -3.70%
2024-05-22 0 1.080 1.070 1.080 1.050 1.090 3,203,902 3,453,014 1.0778 0.849 0.842 0.849 0.826 0.857 4,073,345 0.8477 1.89%
2024-05-21 0 1.060 1.060 1.070 1.050 1.120 4,279,886 4,571,301 1.0681 0.834 0.834 0.842 0.826 0.881 5,441,319 0.8401 -5.36%
2024-05-20 0 1.120 1.110 1.120 1.100 1.150 7,101,316 7,939,906 1.1181 0.881 0.873 0.881 0.865 0.905 9,028,401 0.8794 1.82%
2024-05-17 0 1.100 1.090 1.100 1.040 1.100 7,664,113 8,198,809 1.0698 0.865 0.857 0.865 0.818 0.865 9,743,924 0.8414 4.76%
2024-05-16 0 1.050 1.040 1.050 1.000 1.060 5,086,354 5,304,096 1.0428 0.826 0.818 0.826 0.787 0.834 6,466,638 0.8202 5.00%
2024-05-14 0 1.000 1.000 1.010 0.990 1.040 4,650,358 4,693,359 1.0092 0.787 0.787 0.794 0.779 0.818 5,912,326 0.7938 -1.96%
2024-05-13 0 1.020 1.020 1.030 0.990 1.030 5,066,347 5,129,485 1.0125 0.802 0.802 0.810 0.779 0.810 6,441,202 0.7964 3.03%
2024-05-10 0 0.990 0.990 1.000 0.930 1.000 7,354,392 7,154,947 0.9729 0.779 0.779 0.787 0.731 0.787 9,350,154 0.7652 7.61%
2024-05-09 0 0.920 0.920 0.930 0.910 0.940 2,083,018 1,928,272 0.9257 0.724 0.724 0.731 0.716 0.739 2,648,287 0.7281 1.10%
2024-05-08 0 0.910 0.910 0.920 0.910 0.960 3,112,455 2,897,022 0.9308 0.716 0.716 0.724 0.716 0.755 3,957,082 0.7321 -4.21%
2024-05-07 0 0.950 0.940 0.950 0.930 0.960 2,299,685 2,177,317 0.9468 0.747 0.739 0.747 0.731 0.755 2,923,751 0.7447 1.06%
2024-05-06 0 0.940 0.940 0.950 0.920 0.950 3,555,018 3,329,849 0.9367 0.739 0.739 0.747 0.724 0.747 4,519,744 0.7367 0.00%
2024-05-03 0 0.940 0.940 0.950 0.920 0.950 4,266,097 3,993,355 0.9361 0.739 0.739 0.747 0.724 0.747 5,423,788 0.7363 1.08%
2024-05-02 0 0.930 0.920 0.930 0.850 0.940 9,536,758 8,491,345 0.8904 0.731 0.724 0.731 0.669 0.739 12,124,749 0.7003 6.90%
2024-04-30 0 0.870 0.870 0.880 0.860 0.920 9,428,873 8,289,269 0.8791 0.684 0.684 0.692 0.676 0.724 11,987,587 0.6915 -6.45%
2024-04-29 0 0.930 0.920 0.930 0.910 0.970 6,777,652 6,325,693 0.9333 0.731 0.724 0.731 0.716 0.763 8,616,904 0.7341 2.20%
2024-04-26 0 0.910 0.900 0.910 0.860 0.920 5,466,326 4,899,384 0.8963 0.716 0.708 0.716 0.676 0.724 6,949,723 0.7050 4.60%
2024-04-25 0 0.870 0.870 0.880 0.870 0.890 1,233,534 1,083,887 0.8787 0.684 0.684 0.692 0.684 0.700 1,568,278 0.6911 -1.14%
2024-04-24 0 0.880 0.870 0.880 0.840 0.880 4,746,045 4,127,677 0.8697 0.692 0.684 0.692 0.661 0.692 6,033,980 0.6841 3.53%
2024-04-23 0 0.850 0.840 0.850 0.830 0.860 2,080,315 1,758,565 0.8453 0.669 0.661 0.669 0.653 0.676 2,644,850 0.6649 1.19%
2024-04-22 0 0.840 0.830 0.840 0.810 0.870 9,279,169 7,815,120 0.8422 0.661 0.653 0.661 0.637 0.684 11,797,258 0.6625 3.70%
2024-04-19 0 0.810 0.810 0.820 0.800 0.820 5,031,252 4,070,359 0.8090 0.637 0.637 0.645 0.629 0.645 6,396,583 0.6363 -1.22%
2024-04-18 0 0.820 0.810 0.820 0.810 0.830 3,249,172 2,665,635 0.8204 0.645 0.637 0.645 0.637 0.653 4,130,900 0.6453 -1.20%
2024-04-17 0 0.830 0.820 0.830 0.820 0.850 5,388,192 4,467,620 0.8292 0.653 0.645 0.653 0.645 0.669 6,850,386 0.6522 -2.35%
2024-04-16 0 0.850 0.840 0.850 0.830 0.890 9,858,637 8,385,004 0.8505 0.669 0.661 0.669 0.653 0.700 12,533,976 0.6690 -5.56%
2024-04-15 0 0.900 0.890 0.900 0.890 0.940 6,268,025 5,682,236 0.9065 0.708 0.700 0.708 0.700 0.739 7,968,980 0.7130 -4.26%
2024-04-12 0 0.940 0.940 0.950 0.940 0.960 3,345,886 3,161,348 0.9448 0.739 0.739 0.747 0.739 0.755 4,253,859 0.7432 -3.09%
2024-04-11 0 0.970 0.960 0.970 0.950 0.970 1,982,990 1,906,358 0.9614 0.763 0.755 0.763 0.747 0.763 2,521,114 0.7562 0.00%
2024-04-10 0 0.970 0.960 0.970 0.950 0.970 3,059,367 2,951,074 0.9646 0.763 0.755 0.763 0.747 0.763 3,889,588 0.7587 0.00%
2024-04-09 0 0.970 0.970 0.980 0.960 0.980 2,632,481 2,546,721 0.9674 0.763 0.763 0.771 0.755 0.771 3,346,858 0.7609 5.00%
2024-04-08 0 0.990 0.980 0.990 0.980 1.000 4,144,373 4,096,135 0.9884 0.727 0.719 0.727 0.719 0.734 5,646,614 0.7254 0.00%
2024-04-05 0 0.990 0.980 0.990 0.980 1.010 5,526,162 5,490,619 0.9936 0.727 0.719 0.727 0.719 0.741 7,529,270 0.7292 -1.98%
2024-04-03 0 1.010 1.000 1.010 1.000 1.020 1,990,559 2,011,315 1.0104 0.741 0.734 0.741 0.734 0.749 2,712,091 0.7416 0.00%
2024-04-02 0 1.010 1.000 1.010 1.000 1.020 2,967,150 2,998,327 1.0105 0.741 0.734 0.741 0.734 0.749 4,042,674 0.7417 0.00%
2024-03-28 0 1.010 1.010 1.020 1.010 1.020 2,255,967 2,287,277 1.0139 0.741 0.741 0.749 0.741 0.749 3,073,704 0.7441 0.00%
2024-03-27 0 1.010 1.010 1.020 1.010 1.020 1,123,803 1,138,765 1.0133 0.741 0.741 0.749 0.741 0.749 1,531,156 0.7437 -0.98%
2024-03-26 0 1.020 1.010 1.020 1.010 1.020 1,458,202 1,482,434 1.0166 0.749 0.741 0.749 0.741 0.749 1,986,767 0.7462 0.00%
2024-03-25 0 1.020 1.010 1.020 1.020 1.030 947,885 968,981 1.0223 0.749 0.741 0.749 0.749 0.756 1,291,472 0.7503 -0.97%
2024-03-22 0 1.030 1.020 1.030 1.010 1.040 2,412,083 2,471,303 1.0246 0.756 0.749 0.756 0.741 0.763 3,286,408 0.7520 -1.90%
2024-03-21 0 1.050 1.040 1.050 1.040 1.050 1,077,820 1,126,829 1.0455 0.771 0.763 0.771 0.763 0.771 1,468,505 0.7673 1.94%
2024-03-20 0 1.030 1.030 1.040 1.020 1.040 1,917,185 1,979,718 1.0326 0.756 0.756 0.763 0.749 0.763 2,612,121 0.7579 0.98%
2024-03-19 0 1.020 1.010 1.020 1.020 1.040 3,018,180 3,088,583 1.0233 0.749 0.741 0.749 0.749 0.763 4,112,201 0.7511 -0.97%
2024-03-18 0 1.030 1.030 1.040 1.020 1.040 1,483,251 1,527,936 1.0301 0.756 0.756 0.763 0.749 0.763 2,020,896 0.7561 -0.96%
2024-03-15 0 1.040 1.040 1.050 1.020 1.050 4,486,512 4,651,356 1.0367 0.763 0.763 0.771 0.749 0.771 6,112,770 0.7609 -0.95%
2024-03-14 0 1.050 1.050 1.060 1.040 1.070 2,088,327 2,197,343 1.0522 0.771 0.771 0.778 0.763 0.785 2,845,298 0.7723 -0.94%
2024-03-13 0 1.060 1.050 1.060 1.040 1.080 3,810,867 4,023,944 1.0559 0.778 0.771 0.778 0.763 0.793 5,192,219 0.7750 -2.75%
2024-03-12 0 1.090 1.080 1.090 1.050 1.090 5,940,916 6,369,016 1.0721 0.800 0.793 0.800 0.771 0.800 8,094,362 0.7868 4.81%
2024-03-11 0 1.040 1.040 1.050 1.010 1.060 7,870,887 8,108,255 1.0302 0.763 0.763 0.771 0.741 0.778 10,723,904 0.7561 2.97%
2024-03-08 0 1.010 1.010 1.020 1.000 1.040 7,252,260 7,352,770 1.0139 0.741 0.741 0.749 0.734 0.763 9,881,039 0.7441 -2.88%
2024-03-07 0 1.040 1.040 1.050 1.020 1.100 4,055,301 4,231,207 1.0434 0.763 0.763 0.771 0.749 0.807 5,525,255 0.7658 2.97%
2024-03-06 0 1.010 1.010 1.020 1.000 1.020 5,369,418 5,450,472 1.0151 0.741 0.741 0.749 0.734 0.749 7,315,709 0.7450 -0.98%
2024-03-05 0 1.020 1.010 1.020 1.010 1.040 4,357,277 4,443,043 1.0197 0.749 0.741 0.749 0.741 0.763 5,936,690 0.7484 -1.92%
2024-03-04 0 1.040 1.030 1.040 1.030 1.070 3,905,633 4,071,546 1.0425 0.763 0.756 0.763 0.756 0.785 5,321,336 0.7651 -1.89%
2024-03-01 0 1.060 1.060 1.070 1.040 1.070 1,438,032 1,522,063 1.0584 0.778 0.778 0.785 0.763 0.785 1,959,286 0.7768 0.95%
2024-02-29 0 1.050 1.050 1.060 1.040 1.090 6,213,372 6,578,161 1.0587 0.771 0.771 0.778 0.763 0.800 8,465,577 0.7770 -1.87%
2024-02-28 0 1.070 1.060 1.070 1.070 1.100 2,564,348 2,780,235 1.0842 0.785 0.778 0.785 0.785 0.807 3,493,866 0.7957 -1.83%
2024-02-27 0 1.090 1.090 1.100 1.080 1.100 962,240 1,053,302 1.0946 0.800 0.800 0.807 0.793 0.807 1,311,030 0.8034 -1.80%
2024-02-26 0 1.110 1.100 1.110 1.080 1.120 1,589,003 1,751,662 1.1024 0.815 0.807 0.815 0.793 0.822 2,164,980 0.8091 1.83%
2024-02-23 0 1.090 1.090 1.100 1.080 1.100 1,908,906 2,078,904 1.0891 0.800 0.800 0.807 0.793 0.807 2,600,841 0.7993 0.00%
2024-02-22 0 1.090 1.080 1.090 1.060 1.090 2,079,229 2,242,607 1.0786 0.800 0.793 0.800 0.778 0.800 2,832,902 0.7916 0.93%
2024-02-21 0 1.080 1.080 1.090 1.060 1.100 2,076,069 2,258,740 1.0880 0.793 0.793 0.800 0.778 0.807 2,828,597 0.7985 1.89%
2024-02-20 0 1.060 1.060 1.070 1.060 1.070 844,824 897,271 1.0621 0.778 0.778 0.785 0.778 0.785 1,151,053 0.7795 -0.93%
2024-02-19 0 1.070 1.070 1.080 1.060 1.100 1,292,377 1,396,402 1.0805 0.785 0.785 0.793 0.778 0.807 1,760,834 0.7930 -0.93%
2024-02-16 0 1.080 1.080 1.090 1.040 1.100 2,728,569 2,931,366 1.0743 0.793 0.793 0.800 0.763 0.807 3,717,613 0.7885 3.85%
2024-02-15 0 1.040 1.040 1.050 1.030 1.060 1,280,910 1,339,446 1.0457 0.763 0.763 0.771 0.756 0.778 1,745,211 0.7675 0.00%
2024-02-14 0 1.040 1.040 1.050 1.020 1.050 1,154,581 1,196,196 1.0360 0.763 0.763 0.771 0.749 0.771 1,573,090 0.7604 -0.95%
2024-02-09 0 1.050 1.040 1.050 1.030 1.050 561,544 584,702 1.0412 0.771 0.763 0.771 0.756 0.771 765,091 0.7642 0.00%
2024-02-08 0 1.050 1.040 1.050 1.030 1.050 1,871,056 1,944,758 1.0394 0.771 0.763 0.771 0.756 0.771 2,549,271 0.7629 0.96%
2024-02-07 0 1.040 1.030 1.040 1.030 1.080 3,673,454 3,879,576 1.0561 0.763 0.756 0.763 0.756 0.793 5,004,997 0.7751 0.00%
2024-02-06 0 1.040 1.030 1.040 1.010 1.050 3,139,861 3,253,867 1.0363 0.763 0.756 0.763 0.741 0.771 4,277,989 0.7606 2.97%
2024-02-05 0 1.010 1.010 1.020 1.000 1.040 2,951,476 2,997,706 1.0157 0.741 0.741 0.749 0.734 0.763 4,021,319 0.7455 -2.88%
2024-02-02 0 1.040 1.030 1.040 1.030 1.080 1,538,799 1,605,196 1.0431 0.763 0.756 0.763 0.756 0.793 2,096,579 0.7656 -1.89%
2024-02-01 0 1.060 1.050 1.060 1.030 1.070 2,285,182 2,412,344 1.0556 0.778 0.771 0.778 0.756 0.785 3,113,508 0.7748 0.00%
2024-01-31 0 1.060 1.050 1.060 1.050 1.080 1,506,433 1,598,355 1.0610 0.778 0.771 0.778 0.771 0.793 2,052,481 0.7787 0.00%
2024-01-30 0 1.060 1.060 1.070 1.050 1.080 2,811,840 2,992,421 1.0642 0.778 0.778 0.785 0.771 0.793 3,831,068 0.7811 -2.75%
2024-01-29 0 1.090 1.090 1.100 1.070 1.120 4,364,466 4,777,055 1.0945 0.800 0.800 0.807 0.785 0.822 5,946,485 0.8033 -0.91%
2024-01-26 0 1.100 1.090 1.100 1.090 1.120 5,085,206 5,603,617 1.1019 0.807 0.800 0.807 0.800 0.822 6,928,477 0.8088 0.00%
2024-01-25 0 1.100 1.100 1.110 1.090 1.120 3,522,338 3,899,036 1.1069 0.807 0.807 0.815 0.800 0.822 4,799,105 0.8125 -0.90%
2024-01-24 0 1.110 1.100 1.110 1.070 1.120 3,681,462 4,027,163 1.0939 0.815 0.807 0.815 0.785 0.822 5,015,908 0.8029 3.74%
2024-01-23 0 1.070 1.070 1.080 1.010 1.100 6,200,414 6,644,989 1.0717 0.785 0.785 0.793 0.741 0.807 8,447,923 0.7866 4.90%
2024-01-22 0 1.020 1.020 1.030 1.020 1.080 4,310,540 4,449,340 1.0322 0.749 0.749 0.756 0.749 0.793 5,873,012 0.7576 -4.67%
2024-01-19 0 1.070 1.060 1.070 1.060 1.100 1,789,667 1,915,620 1.0704 0.785 0.778 0.785 0.778 0.807 2,438,380 0.7856 -2.73%
2024-01-18 0 1.100 1.090 1.100 1.050 1.100 4,182,600 4,501,747 1.0763 0.807 0.800 0.807 0.771 0.807 5,698,697 0.7900 0.92%
2024-01-17 0 1.090 1.080 1.090 1.080 1.130 5,709,052 6,251,023 1.0949 0.800 0.793 0.800 0.793 0.829 7,778,453 0.8036 -4.39%
2024-01-16 0 1.140 1.130 1.140 1.120 1.150 2,636,243 2,989,554 1.1340 0.837 0.829 0.837 0.822 0.844 3,591,821 0.8323 -1.72%
2024-01-15 0 1.160 1.150 1.160 1.130 1.160 915,751 1,049,094 1.1456 0.851 0.844 0.851 0.829 0.851 1,247,690 0.8408 0.87%
2024-01-12 0 1.150 1.140 1.150 1.140 1.170 1,465,920 1,693,507 1.1553 0.844 0.837 0.844 0.837 0.859 1,997,283 0.8479 -0.86%
2024-01-11 0 1.160 1.150 1.160 1.130 1.170 1,838,964 2,126,243 1.1562 0.851 0.844 0.851 0.829 0.859 2,505,546 0.8486 2.65%
2024-01-10 0 1.130 1.130 1.140 1.130 1.150 2,739,808 3,115,471 1.1371 0.829 0.829 0.837 0.829 0.844 3,732,926 0.8346 -1.74%
2024-01-09 0 1.150 1.150 1.160 1.140 1.160 1,206,877 1,392,862 1.1541 0.844 0.844 0.851 0.837 0.851 1,644,342 0.8471 0.00%
2024-01-08 0 1.150 1.150 1.160 1.150 1.180 1,775,299 2,058,001 1.1592 0.844 0.844 0.851 0.844 0.866 2,418,804 0.8508 -2.54%
2024-01-05 0 1.180 1.170 1.180 1.170 1.210 3,319,767 3,945,385 1.1885 0.866 0.859 0.866 0.859 0.888 4,523,107 0.8723 -2.48%
2024-01-04 0 1.210 1.200 1.210 1.200 1.220 991,538 1,198,209 1.2084 0.888 0.881 0.888 0.881 0.895 1,350,948 0.8869 -0.82%
2024-01-03 0 1.220 1.210 1.220 1.200 1.240 2,325,312 2,837,089 1.2201 0.895 0.888 0.895 0.881 0.910 3,168,185 0.8955 -0.81%
2024-01-02 0 1.230 1.220 1.230 1.210 1.260 1,785,785 2,192,890 1.2280 0.903 0.895 0.903 0.888 0.925 2,433,091 0.9013 -2.38%
2023-12-29 0 1.260 1.240 1.260 1.240 1.270 4,539,734 5,679,801 1.2511 0.925 0.910 0.925 0.910 0.932 6,185,284 0.9183 0.80%
2023-12-28 0 1.250 1.240 1.250 1.190 1.290 9,366,877 11,704,631 1.2496 0.917 0.910 0.917 0.873 0.947 12,762,156 0.9171 5.04%
2023-12-27 0 1.190 1.190 1.200 1.160 1.210 4,079,106 4,846,069 1.1880 0.873 0.873 0.881 0.851 0.888 5,557,689 0.8720 1.71%
2023-12-22 0 1.170 1.160 1.170 1.160 1.190 2,130,205 2,501,652 1.1744 0.859 0.851 0.859 0.851 0.873 2,902,356 0.8619 -0.85%
2023-12-21 0 1.180 1.170 1.180 1.160 1.190 2,630,496 3,094,939 1.1766 0.866 0.859 0.866 0.851 0.873 3,583,991 0.8635 0.00%
2023-12-20 0 1.180 1.170 1.180 1.160 1.190 1,768,272 2,083,966 1.1785 0.866 0.859 0.866 0.851 0.873 2,409,230 0.8650 0.00%
2023-12-19 0 1.180 1.160 1.180 1.160 1.190 1,280,111 1,501,850 1.1732 0.866 0.851 0.866 0.851 0.873 1,744,122 0.8611 -0.84%
2023-12-18 0 1.190 1.190 1.200 1.190 1.240 1,621,939 1,965,654 1.2119 0.873 0.873 0.881 0.873 0.910 2,209,855 0.8895 -2.46%
2023-12-15 0 1.220 1.220 1.230 1.160 1.220 10,123,387 12,282,674 1.2133 0.895 0.895 0.903 0.851 0.895 13,792,884 0.8905 5.17%
2023-12-14 0 1.160 1.160 1.170 1.140 1.180 2,235,328 2,600,131 1.1632 0.851 0.851 0.859 0.837 0.866 3,045,583 0.8537 2.65%
2023-12-13 0 1.130 1.130 1.140 1.130 1.180 1,868,285 2,130,285 1.1402 0.829 0.829 0.837 0.829 0.866 2,545,496 0.8369 -1.74%
2023-12-12 0 1.150 1.150 1.170 1.140 1.170 1,425,443 1,652,501 1.1593 0.844 0.844 0.859 0.837 0.859 1,942,134 0.8509 0.88%
2023-12-11 0 1.140 1.140 1.150 1.120 1.150 3,951,735 4,506,357 1.1403 0.837 0.837 0.844 0.822 0.844 5,384,149 0.8370 -0.87%
2023-12-08 0 1.150 1.140 1.150 1.140 1.180 3,376,355 3,876,351 1.1481 0.844 0.837 0.844 0.837 0.866 4,600,207 0.8426 -2.54%
2023-12-07 0 1.180 1.170 1.180 1.160 1.190 761,501 893,945 1.1739 0.866 0.859 0.866 0.851 0.873 1,037,528 0.8616 -0.84%
2023-12-06 0 1.190 1.180 1.190 1.170 1.200 1,210,852 1,439,953 1.1892 0.873 0.866 0.873 0.859 0.881 1,649,758 0.8728 2.59%
2023-12-05 0 1.160 1.160 1.180 1.160 1.190 2,336,235 2,743,412 1.1743 0.851 0.851 0.866 0.851 0.873 3,183,067 0.8619 -2.52%
2023-12-04 0 1.190 1.180 1.190 1.180 1.230 2,548,939 3,065,121 1.2025 0.873 0.866 0.873 0.866 0.903 3,472,871 0.8826 -3.25%
2023-12-01 0 1.230 1.230 1.240 1.230 1.260 1,337,779 1,663,732 1.2437 0.903 0.903 0.910 0.903 0.925 1,822,693 0.9128 -2.38%
2023-11-30 0 1.260 1.260 1.270 1.230 1.280 5,957,216 7,431,463 1.2475 0.925 0.925 0.932 0.903 0.939 8,116,571 0.9156 2.44%
2023-11-29 0 1.230 1.230 1.240 1.220 1.260 3,045,871 3,776,007 1.2397 0.903 0.903 0.910 0.895 0.925 4,149,930 0.9099 -2.38%
2023-11-28 0 1.260 1.250 1.260 1.260 1.280 1,311,500 1,661,142 1.2666 0.925 0.917 0.925 0.925 0.939 1,786,889 0.9296 -0.79%
2023-11-27 0 1.270 1.270 1.280 1.260 1.350 5,663,229 7,288,949 1.2871 0.932 0.932 0.939 0.925 0.991 7,716,020 0.9447 -5.22%
2023-11-24 0 1.340 1.330 1.340 1.300 1.360 7,565,192 10,084,081 1.3330 0.984 0.976 0.984 0.954 0.998 10,307,401 0.9783 1.52%
2023-11-23 0 1.320 1.320 1.330 1.230 1.330 7,850,964 10,204,762 1.2998 0.969 0.969 0.976 0.903 0.976 10,696,759 0.9540 7.32%
2023-11-22 0 1.230 1.230 1.240 1.180 1.240 2,625,634 3,197,272 1.2177 0.903 0.903 0.910 0.866 0.910 3,577,366 0.8938 3.36%
2023-11-21 0 1.190 1.180 1.190 1.180 1.230 3,034,497 3,661,856 1.2067 0.873 0.866 0.873 0.866 0.903 4,134,433 0.8857 -0.83%
2023-11-20 0 1.200 1.190 1.200 1.160 1.200 1,709,699 2,026,820 1.1855 0.881 0.873 0.881 0.851 0.881 2,329,426 0.8701 2.56%
2023-11-17 0 1.170 1.160 1.170 1.160 1.190 1,870,015 2,197,163 1.1749 0.859 0.851 0.859 0.851 0.873 2,547,853 0.8624 -1.68%
2023-11-16 0 1.190 1.180 1.190 1.180 1.210 1,364,043 1,625,418 1.1916 0.873 0.866 0.873 0.866 0.888 1,858,477 0.8746 -0.83%
2023-11-15 0 1.200 1.190 1.200 1.160 1.200 5,150,609 6,118,759 1.1880 0.881 0.873 0.881 0.851 0.881 7,017,587 0.8719 2.56%
2023-11-14 0 1.170 1.160 1.170 1.160 1.200 3,106,745 3,653,483 1.1760 0.859 0.851 0.859 0.851 0.881 4,232,869 0.8631 -0.85%
2023-11-13 0 1.180 1.180 1.190 1.150 1.200 6,370,058 7,468,065 1.1724 0.866 0.866 0.873 0.844 0.881 8,679,059 0.8605 2.61%
2023-11-10 0 1.150 1.140 1.150 1.120 1.170 6,153,116 7,035,072 1.1433 0.844 0.837 0.844 0.822 0.859 8,383,480 0.8392 1.77%
2023-11-09 0 1.130 1.130 1.150 1.130 1.150 2,847,726 3,240,807 1.1380 0.829 0.829 0.844 0.829 0.844 3,879,962 0.8353 -1.74%
2023-11-08 0 1.150 1.140 1.150 1.140 1.160 2,628,244 3,019,454 1.1488 0.844 0.837 0.844 0.837 0.851 3,580,922 0.8432 0.00%
2023-11-07 0 1.150 1.140 1.150 1.140 1.190 4,150,352 4,797,516 1.1559 0.844 0.837 0.844 0.837 0.873 5,654,760 0.8484 -3.36%
2023-11-06 0 1.190 1.180 1.190 1.170 1.250 7,229,561 8,658,908 1.1977 0.873 0.866 0.873 0.859 0.917 9,850,112 0.8791 -4.03%
2023-11-03 0 1.240 1.240 1.250 1.190 1.270 7,608,903 9,438,608 1.2405 0.910 0.910 0.917 0.873 0.932 10,366,957 0.9105 5.08%
2023-11-02 0 1.180 1.180 1.190 1.100 1.190 7,026,037 8,015,380 1.1408 0.866 0.866 0.873 0.807 0.873 9,572,815 0.8373 7.27%
2023-11-01 0 1.100 1.100 1.110 1.100 1.140 4,758,194 5,302,450 1.1144 0.807 0.807 0.815 0.807 0.837 6,482,931 0.8179 -1.79%
2023-10-31 0 1.120 1.110 1.120 1.110 1.180 4,812,167 5,488,476 1.1405 0.822 0.815 0.822 0.815 0.866 6,556,468 0.8371 -4.27%
2023-10-30 0 1.170 1.170 1.180 1.160 1.190 1,457,850 1,705,130 1.1696 0.859 0.859 0.866 0.851 0.873 1,986,287 0.8585 -1.68%
2023-10-27 0 1.190 1.180 1.190 1.160 1.200 2,515,774 2,980,510 1.1847 0.873 0.866 0.873 0.851 0.881 3,427,685 0.8695 3.48%
2023-10-26 0 1.150 1.140 1.150 1.140 1.170 1,797,356 2,075,279 1.1546 0.844 0.837 0.844 0.837 0.859 2,448,857 0.8474 0.00%
2023-10-25 0 1.150 1.140 1.150 1.140 1.170 2,084,778 2,413,237 1.1576 0.844 0.837 0.844 0.837 0.859 2,840,462 0.8496 0.00%
2023-10-24 0 1.150 1.140 1.150 1.140 1.160 2,952,431 3,398,590 1.1511 0.844 0.837 0.844 0.837 0.851 4,022,620 0.8449 -0.86%
2023-10-20 0 1.160 1.150 1.160 1.130 1.170 2,153,247 2,479,549 1.1515 0.851 0.844 0.851 0.829 0.859 2,933,750 0.8452 1.75%
2023-10-19 0 1.140 1.140 1.160 1.120 1.170 3,876,444 4,453,529 1.1489 0.837 0.837 0.851 0.822 0.859 5,281,566 0.8432 -2.56%
2023-10-18 0 1.170 1.170 1.180 1.170 1.210 4,784,430 5,676,242 1.1864 0.859 0.859 0.866 0.859 0.888 6,518,677 0.8708 -4.10%
2023-10-17 0 1.220 1.210 1.220 1.210 1.220 994,432 1,208,498 1.2153 0.895 0.888 0.895 0.888 0.895 1,354,891 0.8920 0.00%
2023-10-16 0 1.220 1.210 1.220 1.210 1.230 1,557,649 1,900,145 1.2199 0.895 0.888 0.895 0.888 0.903 2,122,261 0.8953 0.00%
2023-10-13 0 1.220 1.220 1.230 1.220 1.260 1,327,606 1,630,234 1.2280 0.895 0.895 0.903 0.895 0.925 1,808,833 0.9013 -3.17%
2023-10-12 0 1.260 1.240 1.260 1.240 1.280 1,236,922 1,561,957 1.2628 0.925 0.910 0.925 0.910 0.939 1,685,278 0.9268 0.00%
2023-10-11 0 1.260 1.240 1.260 1.210 1.270 5,091,410 6,333,790 1.2440 0.925 0.910 0.925 0.888 0.932 6,936,930 0.9131 3.28%
2023-10-10 0 1.220 1.220 1.230 1.210 1.250 2,147,916 2,639,954 1.2291 0.895 0.895 0.903 0.888 0.917 2,926,487 0.9021 -0.81%
2023-10-09 0 1.230 1.220 1.230 1.210 1.260 969,595 1,196,251 1.2338 0.903 0.895 0.903 0.888 0.925 1,321,051 0.9055 -1.60%
2023-10-06 0 1.250 1.240 1.250 1.230 1.250 1,715,943 2,134,344 1.2438 0.917 0.910 0.917 0.903 0.917 2,337,933 0.9129 2.46%
2023-10-05 0 1.220 1.220 1.230 1.200 1.230 1,226,469 1,500,429 1.2234 0.895 0.895 0.903 0.881 0.903 1,671,036 0.8979 0.00%
2023-10-04 0 1.220 1.210 1.220 1.200 1.240 3,429,524 4,164,030 1.2142 0.895 0.888 0.895 0.881 0.910 4,672,648 0.8911 -0.81%
2023-10-03 0 1.230 1.220 1.230 1.220 1.300 7,334,047 9,236,319 1.2594 0.903 0.895 0.903 0.895 0.954 9,992,472 0.9243 -6.82%
2023-09-29 0 1.320 1.310 1.320 1.290 1.320 1,305,912 1,709,103 1.3087 0.969 0.961 0.969 0.947 0.969 1,779,275 0.9606 2.33%
2023-09-28 0 1.290 1.280 1.290 1.280 1.300 1,196,337 1,541,849 1.2888 0.947 0.939 0.947 0.939 0.954 1,629,982 0.9459 0.78%
2023-09-27 0 1.280 1.280 1.290 1.280 1.300 2,006,180 2,588,918 1.2905 0.939 0.939 0.947 0.939 0.954 2,733,374 0.9472 -0.78%
2023-09-26 0 1.290 1.290 1.300 1.290 1.310 2,682,787 3,481,188 1.2976 0.947 0.947 0.954 0.947 0.961 3,655,236 0.9524 -1.53%
2023-09-25 0 1.310 1.300 1.310 1.300 1.350 3,321,835 4,381,685 1.3191 0.961 0.954 0.961 0.954 0.991 4,525,924 0.9681 -2.24%
2023-09-22 0 1.340 1.340 1.350 1.340 1.370 4,960,935 6,676,091 1.3457 0.984 0.984 0.991 0.984 1.006 6,759,161 0.9877 -1.47%
2023-09-21 0 1.360 1.350 1.360 1.350 1.390 641,698 872,964 1.3604 0.998 0.991 0.998 0.991 1.020 874,299 0.9985 -1.45%
2023-09-20 0 1.380 1.370 1.390 1.350 1.390 1,372,384 1,880,250 1.3701 1.013 1.006 1.020 0.991 1.020 1,869,842 1.0056 2.22%
2023-09-19 0 1.350 1.340 1.350 1.340 1.370 3,403,492 4,591,990 1.3492 0.991 0.984 0.991 0.984 1.006 4,637,180 0.9903 -1.46%
2023-09-18 0 1.370 1.360 1.370 1.360 1.400 4,066,252 5,618,631 1.3818 1.006 0.998 1.006 0.998 1.028 5,540,176 1.0142 -2.14%
2023-09-15 0 1.400 1.390 1.400 1.390 1.410 12,880,145 18,040,262 1.4006 1.028 1.020 1.028 1.020 1.035 17,548,903 1.0280 -0.71%
2023-09-14 0 1.410 1.400 1.410 1.400 1.440 1,549,670 2,191,249 1.4140 1.035 1.028 1.035 1.028 1.057 2,111,390 1.0378 -0.70%
2023-09-13 0 1.420 1.420 1.430 1.410 1.460 2,394,322 3,446,479 1.4394 1.042 1.042 1.050 1.035 1.072 3,262,209 1.0565 -0.70%
2023-09-12 0 1.430 1.420 1.430 1.420 1.450 2,300,848 3,300,702 1.4346 1.050 1.042 1.050 1.042 1.064 3,134,853 1.0529 4.17%
2023-09-11 0 1.490 1.490 1.500 1.460 1.500 2,410,870 3,562,152 1.4775 1.008 1.008 1.014 0.987 1.014 3,565,444 0.9991 2.05%
2023-09-07 0 1.460 1.460 1.480 1.460 1.500 3,828,541 5,656,222 1.4774 0.987 0.987 1.001 0.987 1.014 5,662,043 0.9990 -1.35%
2023-09-06 0 1.480 1.480 1.490 1.470 1.520 7,434,283 10,999,592 1.4796 1.001 1.001 1.008 0.994 1.028 10,994,588 1.0005 -2.63%
2023-09-05 0 1.520 1.510 1.520 1.500 1.550 2,685,808 4,068,112 1.5147 1.028 1.021 1.028 1.014 1.048 3,972,051 1.0242 -0.65%
2023-09-04 0 1.530 1.520 1.530 1.490 1.540 3,097,087 4,704,214 1.5189 1.035 1.028 1.035 1.008 1.041 4,580,293 1.0271 4.08%
2023-08-31 0 1.470 1.470 1.480 1.470 1.530 4,279,395 6,374,267 1.4895 0.994 0.994 1.001 0.994 1.035 6,328,813 1.0072 -2.65%
2023-08-30 0 1.510 1.510 1.520 1.510 1.530 1,270,590 1,926,852 1.5165 1.021 1.021 1.028 1.021 1.035 1,879,080 1.0254 -0.66%
2023-08-29 0 1.520 1.520 1.530 1.510 1.540 1,846,415 2,809,369 1.5215 1.028 1.028 1.035 1.021 1.041 2,730,670 1.0288 0.00%
2023-08-28 0 1.520 1.510 1.520 1.510 1.560 1,688,863 2,578,273 1.5266 1.028 1.021 1.028 1.021 1.055 2,497,666 1.0323 -1.30%
2023-08-25 0 1.540 1.530 1.540 1.510 1.550 1,456,942 2,243,528 1.5399 1.041 1.035 1.041 1.021 1.048 2,154,677 1.0412 0.00%
2023-08-24 0 1.540 1.530 1.540 1.520 1.550 1,274,926 1,959,003 1.5366 1.041 1.035 1.041 1.028 1.048 1,885,493 1.0390 1.32%
2023-08-23 0 1.520 1.510 1.520 1.490 1.540 2,856,523 4,313,165 1.5099 1.028 1.021 1.028 1.008 1.041 4,224,522 1.0210 -0.65%
2023-08-22 0 1.530 1.530 1.540 1.510 1.560 2,718,862 4,174,017 1.5352 1.035 1.035 1.041 1.021 1.055 4,020,935 1.0381 -1.29%
2023-08-21 0 1.550 1.530 1.550 1.440 1.570 15,717,485 24,177,658 1.5383 1.048 1.035 1.048 0.974 1.062 23,244,645 1.0401 6.90%
2023-08-18 0 1.450 1.450 1.460 1.450 1.480 2,008,064 2,926,144 1.4572 0.980 0.980 0.987 0.980 1.001 2,969,733 0.9853 -2.03%
2023-08-17 0 1.480 1.460 1.480 1.420 1.480 3,309,519 4,780,058 1.4443 1.001 0.987 1.001 0.960 1.001 4,894,460 0.9766 1.37%
2023-08-16 0 1.460 1.460 1.470 1.450 1.530 8,411,832 12,448,786 1.4799 0.987 0.987 0.994 0.980 1.035 12,440,289 1.0007 -4.58%
2023-08-15 0 1.530 1.520 1.530 1.510 1.540 2,530,839 3,860,919 1.5255 1.035 1.028 1.035 1.021 1.041 3,742,867 1.0315 -0.65%
2023-08-14 0 1.540 1.530 1.540 1.510 1.580 5,446,730 8,373,857 1.5374 1.041 1.035 1.041 1.021 1.068 8,055,189 1.0396 -2.53%
2023-08-11 0 1.580 1.570 1.580 1.570 1.600 1,291,418 2,037,260 1.5775 1.068 1.062 1.068 1.062 1.082 1,909,883 1.0667 -1.25%
2023-08-10 0 1.600 1.590 1.600 1.580 1.620 1,047,324 1,672,413 1.5968 1.082 1.075 1.082 1.068 1.095 1,548,891 1.0797 -0.62%
2023-08-09 0 1.610 1.600 1.610 1.560 1.610 1,944,794 3,096,124 1.5920 1.089 1.082 1.089 1.055 1.089 2,876,163 1.0765 2.55%
2023-08-08 0 1.570 1.570 1.580 1.560 1.600 1,916,797 3,031,407 1.5815 1.062 1.062 1.068 1.055 1.082 2,834,758 1.0694 -1.26%
2023-08-07 0 1.590 1.570 1.590 1.540 1.600 2,226,951 3,501,896 1.5725 1.075 1.062 1.075 1.041 1.082 3,293,446 1.0633 1.92%
2023-08-04 0 1.560 1.560 1.570 1.540 1.590 4,033,459 6,327,029 1.5686 1.055 1.055 1.062 1.041 1.075 5,965,097 1.0607 -0.64%
2023-08-03 0 1.570 1.560 1.570 1.540 1.580 1,310,144 2,035,410 1.5536 1.062 1.055 1.062 1.041 1.068 1,937,577 1.0505 1.29%
2023-08-02 0 1.550 1.550 1.560 1.540 1.600 2,991,961 4,668,156 1.5602 1.048 1.048 1.055 1.041 1.082 4,424,822 1.0550 -1.90%
2023-08-01 0 1.580 1.570 1.580 1.560 1.610 2,837,368 4,479,489 1.5787 1.068 1.062 1.068 1.055 1.089 4,196,194 1.0675 -1.25%
2023-07-31 0 1.600 1.600 1.610 1.590 1.650 2,849,096 4,606,530 1.6168 1.082 1.082 1.089 1.075 1.116 4,213,538 1.0933 -1.84%
2023-07-28 0 1.630 1.620 1.630 1.580 1.640 2,856,090 4,611,232 1.6145 1.102 1.095 1.102 1.068 1.109 4,223,882 1.0917 1.87%
2023-07-27 0 1.600 1.590 1.600 1.580 1.610 3,036,357 4,852,812 1.5982 1.082 1.075 1.082 1.068 1.089 4,490,479 1.0807 1.27%
2023-07-26 0 1.580 1.570 1.580 1.570 1.590 1,563,531 2,464,344 1.5761 1.068 1.062 1.068 1.062 1.075 2,312,312 1.0657 0.00%
2023-07-25 0 1.580 1.580 1.590 1.550 1.590 8,280,644 12,973,877 1.5668 1.068 1.068 1.075 1.048 1.075 12,246,274 1.0594 0.64%
2023-07-24 0 1.570 1.550 1.570 1.540 1.580 3,979,206 6,184,551 1.5542 1.062 1.048 1.062 1.041 1.068 5,884,862 1.0509 -1.26%
2023-07-21 0 1.590 1.580 1.590 1.570 1.650 6,726,950 10,721,553 1.5938 1.075 1.068 1.075 1.062 1.116 9,948,511 1.0777 -3.64%
2023-07-20 0 1.650 1.630 1.650 1.630 1.680 1,862,162 3,060,520 1.6435 1.116 1.102 1.116 1.102 1.136 2,753,958 1.1113 0.00%
2023-07-19 0 1.650 1.650 1.660 1.640 1.690 1,294,954 2,145,056 1.6565 1.116 1.116 1.122 1.109 1.143 1,915,112 1.1201 -2.37%
2023-07-18 0 1.690 1.680 1.690 1.650 1.700 4,057,871 6,803,907 1.6767 1.143 1.136 1.143 1.116 1.150 6,001,200 1.1338 2.42%
2023-07-14 0 1.650 1.650 1.660 1.630 1.680 2,525,307 4,195,757 1.6615 1.116 1.116 1.122 1.102 1.136 3,734,686 1.1235 0.00%
2023-07-13 0 1.650 1.650 1.660 1.610 1.680 4,165,690 6,832,115 1.6401 1.116 1.116 1.122 1.089 1.136 6,160,654 1.1090 0.00%
2023-07-12 0 1.650 1.650 1.660 1.590 1.650 8,641,118 14,050,842 1.6260 1.116 1.116 1.122 1.075 1.116 12,779,381 1.0995 2.48%
2023-07-11 0 1.610 1.610 1.620 1.570 1.640 3,505,609 5,615,182 1.6018 1.089 1.089 1.095 1.062 1.109 5,184,458 1.0831 1.90%
2023-07-10 0 1.580 1.560 1.580 1.540 1.590 2,103,680 3,287,604 1.5628 1.068 1.055 1.068 1.041 1.075 3,111,140 1.0567 0.64%
2023-07-07 0 1.570 1.560 1.570 1.550 1.600 3,601,875 5,649,618 1.5685 1.062 1.055 1.062 1.048 1.082 5,326,826 1.0606 -0.63%
2023-07-06 0 1.580 1.580 1.590 1.540 1.620 4,696,263 7,368,326 1.5690 1.068 1.068 1.075 1.041 1.095 6,945,320 1.0609 -1.86%
2023-07-05 0 1.610 1.610 1.630 1.600 1.680 5,267,817 8,532,982 1.6198 1.089 1.089 1.102 1.082 1.136 7,790,594 1.0953 -4.17%
2023-07-04 0 1.680 1.680 1.690 1.630 1.690 5,061,687 8,442,442 1.6679 1.136 1.136 1.143 1.102 1.143 7,485,747 1.1278 1.20%
2023-07-03 0 1.660 1.650 1.660 1.630 1.710 6,500,472 10,793,874 1.6605 1.122 1.116 1.122 1.102 1.156 9,613,571 1.1228 -0.60%
2023-06-30 0 1.670 1.660 1.670 1.600 1.700 14,488,411 23,738,227 1.6384 1.129 1.122 1.129 1.082 1.150 21,426,963 1.1079 4.37%
2023-06-29 0 1.600 1.600 1.610 1.390 1.630 52,612,628 79,259,555 1.5065 1.082 1.082 1.089 0.940 1.102 77,809,005 1.0186 0.63%
2023-06-28 0 1.590 1.590 1.610 1.560 1.640 15,723,190 25,143,161 1.5991 1.075 1.075 1.089 1.055 1.109 23,253,082 1.0813 -5.36%
2023-06-27 0 1.680 1.680 1.690 1.610 1.710 7,835,394 13,102,623 1.6722 1.136 1.136 1.143 1.089 1.156 11,587,792 1.1307 3.70%
2023-06-26 0 1.620 1.620 1.630 1.610 1.640 2,319,947 3,758,955 1.6203 1.095 1.095 1.102 1.089 1.109 3,430,978 1.0956 -0.61%
2023-06-23 0 1.630 1.630 1.640 1.610 1.670 4,854,358 7,885,281 1.6244 1.102 1.102 1.109 1.089 1.129 7,179,128 1.0984 -2.98%
2023-06-21 0 1.680 1.670 1.680 1.660 1.690 3,724,448 6,241,381 1.6758 1.136 1.129 1.136 1.122 1.143 5,508,100 1.1331 0.00%
2023-06-20 0 1.680 1.680 1.700 1.650 1.700 2,709,196 4,532,941 1.6732 1.136 1.136 1.150 1.116 1.150 4,006,640 1.1314 -0.59%
2023-06-19 0 1.690 1.670 1.690 1.640 1.720 3,724,521 6,189,721 1.6619 1.143 1.129 1.143 1.109 1.163 5,508,208 1.1237 0.00%
2023-06-16 0 1.690 1.690 1.700 1.680 1.710 5,087,647 8,614,557 1.6932 1.143 1.143 1.150 1.136 1.156 7,524,139 1.1449 -0.59%
2023-06-15 0 1.700 1.690 1.700 1.680 1.720 2,963,861 5,016,147 1.6924 1.150 1.143 1.150 1.136 1.163 4,383,265 1.1444 0.00%
2023-06-14 0 1.700 1.690 1.700 1.690 1.740 3,184,225 5,430,663 1.7055 1.150 1.143 1.150 1.143 1.177 4,709,162 1.1532 -2.30%
2023-06-13 0 1.740 1.730 1.740 1.710 1.800 5,506,990 9,566,578 1.7372 1.177 1.170 1.177 1.156 1.217 8,144,307 1.1746 -2.79%
2023-06-12 0 1.790 1.790 1.810 1.790 1.830 1,670,084 2,999,732 1.7962 1.210 1.210 1.224 1.210 1.237 2,469,893 1.2145 -2.19%
2023-06-09 0 1.830 1.810 1.830 1.790 1.840 3,362,506 6,122,204 1.8207 1.237 1.224 1.237 1.210 1.244 4,972,822 1.2311 1.67%
2023-06-08 0 1.800 1.800 1.810 1.790 1.820 4,653,460 8,390,932 1.8032 1.217 1.217 1.224 1.210 1.231 6,882,019 1.2193 -1.10%
2023-06-07 0 1.820 1.820 1.830 1.800 1.900 6,387,921 11,620,716 1.8192 1.231 1.231 1.237 1.217 1.285 9,447,119 1.2301 -3.19%
2023-06-06 0 1.880 1.850 1.880 1.830 1.920 3,326,147 6,274,215 1.8863 1.271 1.251 1.271 1.237 1.298 4,919,051 1.2755 2.73%
2023-06-05 0 1.830 1.830 1.840 1.820 1.860 1,999,333 3,662,572 1.8319 1.237 1.237 1.244 1.231 1.258 2,956,821 1.2387 -1.61%
2023-06-02 0 1.860 1.860 1.870 1.820 1.900 2,357,718 4,368,601 1.8529 1.258 1.258 1.264 1.231 1.285 3,486,838 1.2529 2.20%
2023-06-01 0 1.820 1.810 1.820 1.810 1.880 2,322,160 4,276,820 1.8417 1.231 1.224 1.231 1.224 1.271 3,434,251 1.2453 -3.70%
2023-05-31 0 1.890 1.880 1.890 1.800 1.890 7,209,300 13,468,441 1.8682 1.278 1.271 1.278 1.217 1.278 10,661,860 1.2632 1.07%
2023-05-30 0 1.870 1.850 1.870 1.820 1.870 1,628,300 3,007,912 1.8473 1.264 1.251 1.264 1.231 1.264 2,408,099 1.2491 1.08%
2023-05-29 0 1.850 1.840 1.850 1.820 1.870 1,494,096 2,743,480 1.8362 1.251 1.244 1.251 1.231 1.264 2,209,624 1.2416 1.65%
2023-05-25 0 1.820 1.820 1.830 1.810 1.840 1,477,060 2,692,090 1.8226 1.231 1.231 1.237 1.224 1.244 2,184,429 1.2324 -0.55%
2023-05-24 0 1.830 1.830 1.840 1.820 1.900 2,331,031 4,295,687 1.8428 1.237 1.237 1.244 1.231 1.285 3,447,370 1.2461 -3.68%
2023-05-23 0 1.900 1.880 1.900 1.870 1.910 1,151,477 2,176,932 1.8906 1.285 1.271 1.285 1.264 1.291 1,702,923 1.2783 -0.52%
2023-05-22 0 1.910 1.900 1.910 1.860 1.920 1,293,911 2,445,450 1.8900 1.291 1.285 1.291 1.258 1.298 1,913,570 1.2780 1.06%
2023-05-19 0 1.890 1.890 1.900 1.860 1.900 1,905,050 3,585,855 1.8823 1.278 1.278 1.285 1.258 1.285 2,817,385 1.2728 -0.53%
2023-05-18 0 1.900 1.900 1.910 1.880 1.920 1,066,060 2,027,283 1.9017 1.285 1.285 1.291 1.271 1.298 1,576,600 1.2859 1.06%
2023-05-17 0 1.880 1.870 1.880 1.880 1.920 2,576,066 4,872,750 1.8915 1.271 1.264 1.271 1.271 1.298 3,809,753 1.2790 -2.08%
2023-05-16 0 1.920 1.910 1.920 1.910 1.990 2,001,204 3,856,203 1.9269 1.298 1.291 1.298 1.291 1.346 2,959,588 1.3030 -2.04%
2023-05-15 0 1.960 1.950 1.960 1.900 1.970 1,745,208 3,377,185 1.9351 1.325 1.319 1.325 1.285 1.332 2,580,994 1.3085 2.08%
2023-05-12 0 1.920 1.920 1.930 1.910 1.970 2,512,138 4,843,365 1.9280 1.298 1.298 1.305 1.291 1.332 3,715,210 1.3037 -3.52%
2023-05-11 0 1.990 1.980 1.990 1.960 2.000 2,518,152 4,979,055 1.9773 1.346 1.339 1.346 1.325 1.352 3,724,104 1.3370 0.51%
2023-05-10 0 1.980 1.980 1.990 1.960 2.050 4,230,802 8,407,950 1.9873 1.339 1.339 1.346 1.325 1.386 6,256,948 1.3438 -4.35%
2023-05-09 0 2.070 2.050 2.070 2.030 2.080 4,710,700 9,711,953 2.0617 1.400 1.386 1.400 1.373 1.406 6,966,671 1.3941 1.47%
2023-05-08 0 2.040 2.040 2.050 2.000 2.060 3,849,655 7,852,747 2.0399 1.379 1.379 1.386 1.352 1.393 5,693,269 1.3793 1.49%
2023-05-05 0 2.010 2.000 2.010 1.990 2.030 1,237,453 2,483,423 2.0069 1.359 1.352 1.359 1.346 1.373 1,830,074 1.3570 0.50%
2023-05-04 0 2.000 1.990 2.000 1.990 2.030 835,201 1,673,032 2.0031 1.352 1.346 1.352 1.346 1.373 1,235,182 1.3545 0.50%
2023-05-03 0 1.990 1.990 2.000 1.940 2.000 2,940,607 5,811,100 1.9762 1.346 1.346 1.352 1.312 1.352 4,348,874 1.3362 -1.00%
2023-05-02 0 2.010 2.000 2.010 2.000 2.060 1,840,051 3,698,663 2.0101 1.359 1.352 1.359 1.352 1.393 2,721,258 1.3592 -2.43%
2023-04-28 0 2.060 2.030 2.060 2.010 2.070 1,643,181 3,357,073 2.0430 1.393 1.373 1.393 1.359 1.400 2,430,106 1.3815 1.98%
2023-04-27 0 2.020 2.010 2.020 2.000 2.030 1,255,750 2,523,937 2.0099 1.366 1.359 1.366 1.352 1.373 1,857,133 1.3591 0.50%
2023-04-26 0 2.010 2.010 2.020 2.000 2.050 1,813,878 3,679,931 2.0288 1.359 1.359 1.366 1.352 1.386 2,682,551 1.3718 -1.95%
2023-04-25 0 2.050 2.040 2.050 2.000 2.070 2,295,259 4,653,790 2.0276 1.386 1.379 1.386 1.352 1.400 3,394,467 1.3710 0.00%
2023-04-24 0 2.050 2.050 2.060 2.000 2.080 2,405,290 4,924,983 2.0476 1.386 1.386 1.393 1.352 1.406 3,557,192 1.3845 0.99%
2023-04-21 0 2.030 2.030 2.050 2.020 2.070 2,772,060 5,651,253 2.0386 1.373 1.373 1.386 1.366 1.400 4,099,610 1.3785 -2.40%
2023-04-20 0 2.080 2.080 2.090 2.030 2.090 3,750,378 7,742,111 2.0644 1.406 1.406 1.413 1.373 1.413 5,546,448 1.3959 1.96%
2023-04-19 0 2.040 2.020 2.040 2.000 2.040 2,657,800 5,375,315 2.0225 1.379 1.366 1.379 1.352 1.379 3,930,630 1.3675 0.99%
2023-04-18 0 2.020 2.020 2.030 2.000 2.040 2,607,379 5,279,074 2.0247 1.366 1.366 1.373 1.352 1.379 3,856,062 1.3690 0.00%
2023-04-17 0 2.020 2.010 2.020 2.000 2.020 1,457,175 2,932,685 2.0126 1.366 1.359 1.366 1.352 1.366 2,155,021 1.3609 0.50%
2023-04-14 0 2.010 2.000 2.010 2.000 2.030 1,268,914 2,551,124 2.0105 1.359 1.352 1.359 1.352 1.373 1,876,601 1.3594 0.00%
2023-04-13 0 2.010 2.000 2.010 1.980 2.010 1,965,609 3,927,034 1.9979 1.359 1.352 1.359 1.339 1.359 2,906,946 1.3509 0.00%
2023-04-12 0 2.010 2.000 2.010 1.950 2.030 2,634,618 5,265,696 1.9987 1.359 1.352 1.359 1.319 1.373 3,896,346 1.3514 2.03%
2023-04-11 0 1.970 1.960 1.970 1.940 2.000 2,379,010 4,675,494 1.9653 1.332 1.325 1.332 1.312 1.352 3,518,326 1.3289 2.61%
2023-04-06 0 2.010 2.010 2.020 2.000 2.050 3,033,041 6,119,334 2.0176 1.298 1.298 1.305 1.292 1.324 4,696,081 1.3031 -0.99%
2023-04-04 0 2.030 2.020 2.030 2.000 2.040 1,321,505 2,661,613 2.0141 1.311 1.305 1.311 1.292 1.318 2,046,097 1.3008 -0.49%
2023-04-03 0 2.040 2.020 2.040 1.990 2.040 2,157,880 4,377,886 2.0288 1.318 1.305 1.318 1.285 1.318 3,341,063 1.3103 2.00%
2023-03-31 0 2.000 2.000 2.010 1.990 2.060 1,914,261 3,838,177 2.0050 1.292 1.292 1.298 1.285 1.330 2,963,865 1.2950 -0.50%
2023-03-30 0 2.010 2.000 2.010 1.980 2.030 2,440,181 4,883,051 2.0011 1.298 1.292 1.298 1.279 1.311 3,778,151 1.2924 -0.99%
2023-03-29 0 2.030 2.020 2.030 1.960 2.030 5,647,696 11,303,950 2.0015 1.311 1.305 1.311 1.266 1.311 8,744,372 1.2927 3.05%
2023-03-28 0 1.970 1.960 1.970 1.950 1.980 2,165,290 4,250,420 1.9630 1.272 1.266 1.272 1.259 1.279 3,352,536 1.2678 1.03%
2023-03-27 0 1.950 1.940 1.950 1.920 1.970 4,556,951 8,870,708 1.9466 1.259 1.253 1.259 1.240 1.272 7,055,563 1.2573 1.56%
2023-03-24 0 1.920 1.910 1.920 1.910 1.930 1,747,050 3,350,556 1.9178 1.240 1.234 1.240 1.234 1.247 2,704,971 1.2387 -0.52%
2023-03-23 0 1.930 1.920 1.930 1.890 1.930 2,983,799 5,704,341 1.9118 1.247 1.240 1.247 1.221 1.247 4,619,839 1.2347 1.05%
2023-03-22 0 1.910 1.910 1.920 1.880 1.940 4,387,420 8,409,365 1.9167 1.234 1.234 1.240 1.214 1.253 6,793,077 1.2379 1.60%
2023-03-21 0 1.880 1.880 1.890 1.860 1.920 6,181,056 11,675,660 1.8889 1.214 1.214 1.221 1.201 1.240 9,570,178 1.2200 -1.05%
2023-03-20 0 1.900 1.890 1.900 1.880 1.910 2,710,289 5,123,101 1.8902 1.227 1.221 1.227 1.214 1.234 4,196,362 1.2208 -1.04%
2023-03-17 0 1.920 1.910 1.920 1.890 1.930 3,774,050 7,206,105 1.9094 1.240 1.234 1.240 1.221 1.247 5,843,391 1.2332 1.59%
2023-03-16 0 1.890 1.880 1.890 1.880 1.930 4,509,842 8,585,704 1.9038 1.221 1.214 1.221 1.214 1.247 6,982,624 1.2296 -0.53%
2023-03-15 0 1.900 1.900 1.910 1.880 1.930 3,867,593 7,345,750 1.8993 1.227 1.227 1.234 1.214 1.247 5,988,225 1.2267 2.15%
2023-03-14 0 1.860 1.860 1.870 1.860 1.950 8,214,760 15,504,942 1.8874 1.201 1.201 1.208 1.201 1.259 12,718,977 1.2190 -2.62%
2023-03-13 0 1.910 1.900 1.910 1.890 2.010 17,658,938 33,880,268 1.9186 1.234 1.227 1.234 1.221 1.298 27,341,472 1.2392 -5.45%
2023-03-10 0 2.020 2.010 2.020 1.860 2.130 31,751,022 62,056,717 1.9545 1.305 1.298 1.305 1.201 1.376 49,160,357 1.2623 -14.77%
2023-03-09 0 2.370 2.370 2.380 2.360 2.490 3,498,722 8,416,795 2.4057 1.531 1.531 1.537 1.524 1.608 5,417,099 1.5537 -3.66%
2023-03-08 0 2.460 2.460 2.470 2.440 2.480 2,286,732 5,643,671 2.4680 1.589 1.589 1.595 1.576 1.602 3,540,565 1.5940 -1.20%
2023-03-07 0 2.490 2.480 2.490 2.460 2.540 3,406,162 8,492,761 2.4934 1.608 1.602 1.608 1.589 1.641 5,273,787 1.6104 0.00%
2023-03-06 0 2.490 2.490 2.500 2.450 2.510 1,829,805 4,556,505 2.4902 1.608 1.608 1.615 1.582 1.621 2,833,101 1.6083 0.00%
2023-03-03 0 2.490 2.480 2.490 2.480 2.550 2,376,305 5,944,204 2.5014 1.608 1.602 1.608 1.602 1.647 3,679,252 1.6156 -0.40%
2023-03-02 0 2.500 2.490 2.500 2.470 2.510 1,752,000 4,360,872 2.4891 1.615 1.608 1.615 1.595 1.621 2,712,635 1.6076 -0.40%
2023-03-01 0 2.510 2.510 2.520 2.370 2.540 5,223,960 12,998,226 2.4882 1.621 1.621 1.628 1.531 1.641 8,088,298 1.6070 5.91%
2023-02-28 0 2.370 2.370 2.380 2.370 2.410 4,653,750 11,096,548 2.3844 1.531 1.531 1.537 1.531 1.557 7,205,438 1.5400 0.00%
2023-02-27 0 2.370 2.370 2.380 2.350 2.430 2,928,250 6,961,374 2.3773 1.531 1.531 1.537 1.518 1.569 4,533,832 1.5354 -0.84%
2023-02-24 0 2.390 2.390 2.400 2.360 2.440 4,470,000 10,680,832 2.3894 1.544 1.544 1.550 1.524 1.576 6,920,936 1.5433 -2.05%
2023-02-23 0 2.440 2.430 2.440 2.440 2.480 2,228,971 5,470,517 2.4543 1.576 1.569 1.576 1.576 1.602 3,451,133 1.5851 -1.21%
2023-02-22 0 2.470 2.460 2.470 2.450 2.490 1,607,857 3,962,907 2.4647 1.595 1.589 1.595 1.582 1.608 2,489,458 1.5919 -0.80%
2023-02-21 0 2.490 2.480 2.490 2.480 2.540 2,415,083 6,038,311 2.5002 1.608 1.602 1.608 1.602 1.641 3,739,292 1.6148 -1.58%
2023-02-20 0 2.530 2.530 2.540 2.460 2.540 1,906,779 4,785,534 2.5097 1.634 1.634 1.641 1.589 1.641 2,952,281 1.6210 0.80%
2023-02-17 0 2.510 2.510 2.520 2.500 2.610 3,905,000 9,876,150 2.5291 1.621 1.621 1.628 1.615 1.686 6,046,142 1.6335 -3.46%
2023-02-16 0 2.600 2.590 2.600 2.590 2.630 2,512,135 6,547,824 2.6065 1.679 1.673 1.679 1.673 1.699 3,889,558 1.6834 0.00%
2023-02-15 0 2.600 2.590 2.600 2.560 2.630 3,608,511 9,345,926 2.5900 1.679 1.673 1.679 1.653 1.699 5,587,086 1.6728 -0.38%
2023-02-14 0 2.610 2.610 2.620 2.570 2.630 3,401,976 8,873,048 2.6082 1.686 1.686 1.692 1.660 1.699 5,267,306 1.6846 0.00%
2023-02-13 0 2.610 2.600 2.610 2.530 2.620 5,533,735 14,248,007 2.5748 1.686 1.679 1.686 1.634 1.692 8,567,925 1.6629 -0.76%
2023-02-10 0 2.630 2.630 2.640 2.560 2.670 4,388,000 11,550,150 2.6322 1.699 1.699 1.705 1.653 1.724 6,793,975 1.7001 1.15%
2023-02-09 0 2.600 2.600 2.610 2.580 2.650 2,486,690 6,479,309 2.6056 1.679 1.679 1.686 1.666 1.712 3,850,162 1.6829 -1.89%
2023-02-08 0 2.650 2.650 2.660 2.540 2.660 3,783,425 9,928,940 2.6243 1.712 1.712 1.718 1.641 1.718 5,857,907 1.6950 2.71%
2023-02-07 0 2.580 2.580 2.590 2.530 2.610 3,282,307 8,489,289 2.5864 1.666 1.666 1.673 1.634 1.686 5,082,022 1.6705 0.39%
2023-02-06 0 2.570 2.560 2.570 2.550 2.670 5,699,000 14,665,710 2.5734 1.660 1.653 1.660 1.647 1.724 8,823,806 1.6621 -3.02%
2023-02-03 0 2.650 2.640 2.650 2.630 2.730 5,450,488 14,450,551 2.6512 1.712 1.705 1.712 1.699 1.763 8,439,033 1.7123 -1.49%
2023-02-02 0 2.690 2.680 2.690 2.610 2.710 5,685,655 15,225,911 2.6780 1.737 1.731 1.737 1.686 1.750 8,803,144 1.7296 3.07%
2023-02-01 0 2.610 2.600 2.610 2.530 2.620 6,197,710 15,953,998 2.5742 1.686 1.679 1.686 1.634 1.692 9,595,963 1.6626 1.95%
2023-01-31 0 2.560 2.550 2.560 2.500 2.570 5,247,400 13,379,746 2.5498 1.653 1.647 1.653 1.615 1.660 8,124,591 1.6468 1.59%
2023-01-30 0 2.520 2.510 2.520 2.490 2.580 6,511,605 16,561,027 2.5433 1.628 1.621 1.628 1.608 1.666 10,081,969 1.6426 0.80%
2023-01-27 0 2.500 2.500 2.520 2.480 2.550 4,890,484 12,225,110 2.4998 1.615 1.615 1.628 1.602 1.647 7,571,975 1.6145 -0.79%
2023-01-26 0 2.520 2.520 2.530 2.450 2.540 6,420,571 16,154,793 2.5161 1.628 1.628 1.634 1.582 1.641 9,941,020 1.6251 3.28%
2023-01-20 0 2.440 2.440 2.450 2.330 2.450 5,240,100 12,633,793 2.4110 1.576 1.576 1.582 1.505 1.582 8,113,288 1.5572 4.72%
2023-01-19 0 2.330 2.330 2.340 2.280 2.340 2,616,000 6,065,050 2.3184 1.505 1.505 1.511 1.473 1.511 4,050,373 1.4974 0.87%
2023-01-18 0 2.310 2.300 2.310 2.280 2.320 2,602,000 5,984,030 2.2998 1.492 1.485 1.492 1.473 1.498 4,028,697 1.4854 0.43%
2023-01-17 0 2.300 2.300 2.310 2.280 2.360 2,252,060 5,177,874 2.2992 1.485 1.485 1.492 1.473 1.524 3,486,882 1.4850 -0.86%
2023-01-16 0 2.320 2.310 2.320 2.250 2.340 5,318,473 12,270,486 2.3071 1.498 1.492 1.498 1.453 1.511 8,234,634 1.4901 2.20%
2023-01-13 0 2.270 2.260 2.270 2.230 2.280 3,953,229 8,919,495 2.2563 1.466 1.460 1.466 1.440 1.473 6,120,816 1.4572 1.79%
2023-01-12 0 2.230 2.220 2.230 2.200 2.360 8,753,420 19,731,745 2.2542 1.440 1.434 1.440 1.421 1.524 13,552,989 1.4559 -4.29%
2023-01-11 0 2.330 2.330 2.340 2.210 2.370 9,407,164 21,870,686 2.3249 1.505 1.505 1.511 1.427 1.531 14,565,186 1.5016 4.02%
2023-01-10 0 2.240 2.240 2.250 2.160 2.250 5,551,290 12,308,445 2.2172 1.447 1.447 1.453 1.395 1.453 8,595,106 1.4320 3.23%
2023-01-09 0 2.170 2.170 2.180 2.120 2.190 5,962,020 12,910,435 2.1654 1.402 1.402 1.408 1.369 1.414 9,231,042 1.3986 2.36%
2023-01-06 0 2.120 2.110 2.120 2.040 2.130 7,641,536 16,018,595 2.0963 1.369 1.363 1.369 1.318 1.376 11,831,450 1.3539 0.95%
2023-01-05 0 2.100 2.100 2.110 2.030 2.120 8,707,620 18,227,288 2.0933 1.356 1.356 1.363 1.311 1.369 13,482,076 1.3520 1.94%
2023-01-04 0 2.060 2.060 2.070 1.980 2.070 7,377,090 15,011,283 2.0349 1.330 1.330 1.337 1.279 1.337 11,422,006 1.3142 4.04%
2023-01-03 0 1.980 1.980 1.990 1.920 1.990 2,238,742 4,411,894 1.9707 1.279 1.279 1.285 1.240 1.285 3,466,262 1.2728 0.51%
2022-12-30 0 1.970 1.960 1.970 1.940 1.980 1,559,000 3,053,210 1.9584 1.272 1.266 1.272 1.253 1.279 2,413,812 1.2649 1.03%
2022-12-29 0 1.950 1.940 1.950 1.920 1.960 1,683,014 3,257,219 1.9353 1.259 1.253 1.259 1.240 1.266 2,605,824 1.2500 -0.51%
2022-12-28 0 1.960 1.950 1.970 1.910 1.980 5,769,001 11,283,941 1.9560 1.266 1.259 1.272 1.234 1.279 8,932,190 1.2633 3.16%
2022-12-23 0 1.900 1.890 1.900 1.880 1.920 1,702,197 3,231,818 1.8986 1.227 1.221 1.227 1.214 1.240 2,635,525 1.2263 -0.52%
2022-12-22 0 1.910 1.900 1.910 1.890 1.920 3,699,400 7,044,861 1.9043 1.234 1.227 1.234 1.221 1.240 5,727,810 1.2299 0.53%
2022-12-21 0 1.900 1.890 1.900 1.880 1.920 2,464,261 4,683,567 1.9006 1.227 1.221 1.227 1.214 1.240 3,815,435 1.2275 1.06%
2022-12-20 0 1.880 1.870 1.880 1.860 1.940 4,448,580 8,410,814 1.8907 1.214 1.208 1.214 1.201 1.253 6,887,771 1.2211 -3.09%
2022-12-19 0 1.940 1.930 1.940 1.920 2.010 3,165,086 6,175,200 1.9510 1.253 1.247 1.253 1.240 1.298 4,900,528 1.2601 -2.51%
2022-12-16 0 1.990 1.980 1.990 1.930 1.990 3,264,150 6,446,228 1.9749 1.285 1.279 1.285 1.247 1.285 5,053,909 1.2755 2.05%
2022-12-15 0 1.950 1.940 1.950 1.920 2.040 6,976,452 13,619,668 1.9522 1.259 1.253 1.259 1.240 1.318 10,801,695 1.2609 -3.94%
2022-12-14 0 2.030 2.020 2.030 2.000 2.060 4,553,285 9,224,095 2.0258 1.311 1.305 1.311 1.292 1.330 7,049,887 1.3084 1.00%
2022-12-13 0 2.010 2.000 2.010 1.990 2.020 5,287,091 10,590,705 2.0031 1.298 1.292 1.298 1.285 1.305 8,186,045 1.2938 -0.99%
2022-12-12 0 2.030 2.020 2.030 2.010 2.070 3,347,090 6,817,641 2.0369 1.311 1.305 1.311 1.298 1.337 5,182,326 1.3156 -1.93%
2022-12-09 0 2.070 2.060 2.070 1.940 2.080 7,239,427 14,762,577 2.0392 1.337 1.330 1.337 1.253 1.343 11,208,862 1.3170 6.15%
2022-12-08 0 1.950 1.940 1.950 1.900 1.960 3,610,485 6,983,375 1.9342 1.259 1.253 1.259 1.227 1.266 5,590,142 1.2492 2.09%
2022-12-07 0 1.910 1.900 1.920 1.890 1.990 7,049,456 13,720,848 1.9464 1.234 1.227 1.240 1.221 1.285 10,914,728 1.2571 -0.52%
2022-12-06 0 1.920 1.920 1.930 1.900 1.970 3,892,800 7,503,549 1.9275 1.240 1.240 1.247 1.227 1.272 6,027,253 1.2449 -1.54%
2022-12-05 0 1.950 1.940 1.950 1.820 1.960 9,478,800 18,078,580 1.9073 1.259 1.253 1.259 1.175 1.266 14,676,100 1.2318 6.56%
2022-12-02 0 1.830 1.820 1.830 1.800 1.850 3,018,990 5,492,320 1.8193 1.182 1.175 1.182 1.163 1.195 4,674,326 1.1750 0.00%
2022-12-01 0 1.830 1.830 1.850 1.830 1.960 7,170,627 13,633,869 1.9013 1.182 1.182 1.195 1.182 1.266 11,102,338 1.2280 -3.68%
2022-11-30 0 1.900 1.880 1.900 1.840 1.900 5,266,404 9,922,839 1.8842 1.227 1.214 1.227 1.188 1.227 8,154,015 1.2169 2.70%
2022-11-29 0 1.850 1.840 1.850 1.810 1.880 2,485,361 4,604,397 1.8526 1.195 1.188 1.195 1.169 1.214 3,848,104 1.1965 2.78%
2022-11-28 0 1.800 1.790 1.800 1.740 1.830 4,010,100 7,123,265 1.7763 1.163 1.156 1.163 1.124 1.182 6,208,869 1.1473 -1.64%
2022-11-25 0 1.830 1.830 1.840 1.790 1.860 1,759,031 3,197,276 1.8176 1.182 1.182 1.188 1.156 1.201 2,723,522 1.1739 0.55%
2022-11-24 0 1.820 1.800 1.820 1.720 1.820 2,767,493 4,938,402 1.7844 1.175 1.163 1.175 1.111 1.175 4,284,931 1.1525 5.20%
2022-11-23 0 1.730 1.730 1.740 1.710 1.760 2,322,675 4,009,918 1.7264 1.117 1.117 1.124 1.104 1.137 3,596,216 1.1150 -1.70%
2022-11-22 0 1.760 1.740 1.760 1.720 1.780 3,225,100 5,626,216 1.7445 1.137 1.124 1.137 1.111 1.150 4,993,448 1.1267 0.00%
2022-11-21 0 1.760 1.750 1.760 1.750 1.810 1,640,721 2,892,358 1.7629 1.137 1.130 1.137 1.130 1.169 2,540,341 1.1386 -1.68%
2022-11-18 0 1.790 1.790 1.800 1.790 1.830 4,101,149 7,398,012 1.8039 1.156 1.156 1.163 1.156 1.182 6,349,841 1.1651 -1.10%
2022-11-17 0 1.810 1.810 1.820 1.780 1.850 5,254,901 9,482,576 1.8045 1.169 1.169 1.175 1.150 1.195 8,136,204 1.1655 -3.72%
2022-11-16 0 1.880 1.870 1.880 1.850 1.940 7,018,840 13,150,439 1.8736 1.214 1.208 1.214 1.195 1.253 10,867,325 1.2101 -2.08%
2022-11-15 0 1.920 1.920 1.930 1.730 1.930 13,657,610 25,511,070 1.8679 1.240 1.240 1.247 1.117 1.247 21,146,185 1.2064 8.47%
2022-11-14 0 1.770 1.750 1.770 1.670 1.800 11,997,800 21,102,515 1.7589 1.143 1.130 1.143 1.079 1.163 18,576,288 1.1360 7.27%
2022-11-11 0 1.650 1.640 1.650 1.580 1.670 7,269,757 11,868,113 1.6325 1.066 1.059 1.066 1.020 1.079 11,255,822 1.0544 7.14%
2022-11-10 0 1.540 1.530 1.540 1.520 1.550 2,484,901 3,803,001 1.5304 0.995 0.988 0.995 0.982 1.001 3,847,392 0.9885 -0.65%
2022-11-09 0 1.550 1.540 1.550 1.530 1.580 5,067,609 7,865,990 1.5522 1.001 0.995 1.001 0.988 1.020 7,846,219 1.0025 0.65%
2022-11-08 0 1.540 1.530 1.540 1.510 1.580 9,493,111 14,656,974 1.5440 0.995 0.988 0.995 0.975 1.020 14,698,258 0.9972 -2.53%
2022-11-07 0 1.580 1.580 1.590 1.460 1.600 12,302,833 19,198,489 1.5605 1.020 1.020 1.027 0.943 1.033 19,048,573 1.0079 6.76%
2022-11-04 0 1.480 1.470 1.480 1.400 1.500 9,799,683 14,448,480 1.4744 0.956 0.949 0.956 0.904 0.969 15,172,926 0.9523 5.71%
2022-11-03 0 1.400 1.400 1.410 1.400 1.470 4,020,292 5,731,810 1.4257 0.904 0.904 0.911 0.904 0.949 6,224,650 0.9208 -5.41%
2022-11-02 0 1.480 1.480 1.490 1.400 1.490 8,503,118 12,376,598 1.4555 0.956 0.956 0.962 0.904 0.962 13,165,444 0.9401 4.96%
2022-11-01 0 1.410 1.400 1.410 1.320 1.430 6,467,947 8,896,077 1.3754 0.911 0.904 0.911 0.853 0.924 10,014,373 0.8883 4.44%
2022-10-31 0 1.350 1.340 1.350 1.320 1.470 13,756,604 18,754,355 1.3633 0.872 0.865 0.872 0.853 0.949 21,299,458 0.8805 -6.25%
2022-10-28 0 1.440 1.430 1.440 1.420 1.500 3,715,490 5,384,846 1.4493 0.930 0.924 0.930 0.917 0.969 5,752,722 0.9361 -4.00%
2022-10-27 0 1.500 1.490 1.500 1.480 1.550 3,712,787 5,631,042 1.5167 0.969 0.962 0.969 0.956 1.001 5,748,537 0.9796 1.35%
2022-10-26 0 1.480 1.470 1.480 1.440 1.500 4,358,570 6,421,638 1.4733 0.956 0.949 0.956 0.930 0.969 6,748,408 0.9516 2.07%
2022-10-25 0 1.450 1.440 1.450 1.430 1.490 5,770,585 8,388,746 1.4537 0.937 0.930 0.937 0.924 0.962 8,934,642 0.9389 -2.68%
2022-10-24 0 1.490 1.480 1.490 1.470 1.550 6,632,161 9,921,743 1.4960 0.962 0.956 0.962 0.949 1.001 10,268,627 0.9662 -2.61%
2022-10-21 0 1.530 1.520 1.530 1.530 1.570 3,076,890 4,735,143 1.5389 0.988 0.982 0.988 0.988 1.014 4,763,973 0.9939 0.00%
2022-10-20 0 1.530 1.530 1.550 1.490 1.550 6,225,000 9,434,528 1.5156 0.988 0.988 1.001 0.962 1.001 9,638,216 0.9789 -1.29%
2022-10-19 0 1.550 1.540 1.550 1.550 1.630 3,798,210 5,997,078 1.5789 1.001 0.995 1.001 1.001 1.053 5,880,798 1.0198 -5.49%
2022-10-18 0 1.640 1.630 1.640 1.540 1.640 3,098,920 4,951,341 1.5978 1.059 1.053 1.059 0.995 1.059 4,798,082 1.0319 5.81%
2022-10-17 0 1.550 1.540 1.550 1.500 1.560 6,300,300 9,615,341 1.5262 1.001 0.995 1.001 0.969 1.008 9,754,804 0.9857 2.65%
2022-10-14 0 1.510 1.500 1.510 1.510 1.570 6,839,161 10,581,621 1.5472 0.975 0.969 0.975 0.975 1.014 10,589,127 0.9993 -1.95%
2022-10-13 0 1.540 1.530 1.540 1.540 1.590 4,905,257 7,648,879 1.5593 0.995 0.988 0.995 0.995 1.027 7,594,848 1.0071 -3.14%
2022-10-12 0 1.590 1.580 1.590 1.560 1.600 4,056,226 6,401,422 1.5782 1.027 1.020 1.027 1.008 1.033 6,280,287 1.0193 0.00%
2022-10-11 0 1.590 1.590 1.600 1.580 1.640 6,109,772 9,753,640 1.5964 1.027 1.027 1.033 1.020 1.059 9,459,808 1.0311 -2.45%
2022-10-10 0 1.630 1.620 1.630 1.610 1.690 3,500,455 5,735,132 1.6384 1.053 1.046 1.053 1.040 1.092 5,419,782 1.0582 -3.55%
2022-10-07 0 1.690 1.680 1.690 1.680 1.730 2,437,375 4,131,805 1.6952 1.092 1.085 1.092 1.085 1.117 3,773,807 1.0949 -2.31%
2022-10-06 0 1.730 1.730 1.740 1.730 1.770 3,772,653 6,601,973 1.7500 1.117 1.117 1.124 1.117 1.143 5,841,228 1.1302 -1.70%
2022-10-05 0 1.760 1.750 1.760 1.670 1.780 5,262,818 9,134,342 1.7356 1.137 1.130 1.137 1.079 1.150 8,148,462 1.1210 6.02%
2022-10-03 0 1.660 1.660 1.670 1.650 1.700 3,260,644 5,440,890 1.6687 1.072 1.072 1.079 1.066 1.098 5,048,481 1.0777 -2.35%
2022-09-30 0 1.700 1.690 1.700 1.580 1.700 12,289,098 20,024,403 1.6294 1.098 1.092 1.098 1.020 1.098 19,027,307 1.0524 4.94%
2022-09-29 0 1.620 1.610 1.620 1.610 1.720 6,418,610 10,605,059 1.6522 1.046 1.040 1.046 1.040 1.111 9,937,984 1.0671 -1.22%
2022-09-28 0 1.640 1.620 1.640 1.600 1.750 23,454,054 38,623,012 1.6468 1.059 1.046 1.059 1.033 1.130 36,314,096 1.0636 -5.75%
2022-09-27 0 1.740 1.740 1.750 1.730 1.860 17,200,092 30,352,109 1.7646 1.124 1.124 1.130 1.117 1.201 26,631,038 1.1397 -6.45%
2022-09-26 0 1.860 1.850 1.860 1.840 1.920 4,566,376 8,552,575 1.8729 1.201 1.195 1.201 1.188 1.240 7,070,156 1.2097 -3.12%
2022-09-23 0 1.920 1.910 1.930 1.850 1.950 9,662,620 18,254,671 1.8892 1.240 1.234 1.247 1.195 1.259 14,960,710 1.2202 -1.54%
2022-09-22 0 1.950 1.940 1.950 1.920 2.020 6,653,899 12,989,107 1.9521 1.259 1.253 1.259 1.240 1.305 10,302,284 1.2608 -3.47%
2022-09-21 0 2.020 2.010 2.020 2.000 2.100 8,337,295 16,851,727 2.0212 1.305 1.298 1.305 1.292 1.356 12,908,699 1.3055 -3.81%
2022-09-20 0 2.100 2.090 2.100 2.080 2.180 7,286,636 15,341,248 2.1054 1.356 1.350 1.356 1.343 1.408 11,281,956 1.3598 -3.23%
2022-09-19 0 2.170 2.170 2.180 2.150 2.290 6,337,382 13,911,426 2.1951 1.402 1.402 1.408 1.389 1.479 9,812,218 1.4178 -5.24%
2022-09-16 0 2.290 2.290 2.300 2.290 2.330 1,804,467 4,149,241 2.2994 1.479 1.479 1.485 1.479 1.505 2,793,870 1.4851 -1.29%
2022-09-15 0 2.320 2.310 2.320 2.310 2.350 820,020 1,909,525 2.3286 1.498 1.492 1.498 1.492 1.518 1,269,643 1.5040 0.43%
2022-09-14 0 2.310 2.310 2.320 2.310 2.370 1,818,803 4,237,937 2.3301 1.492 1.492 1.498 1.492 1.531 2,816,067 1.5049 -1.70%
2022-09-13 0 2.350 2.340 2.350 2.340 2.390 2,297,885 5,426,048 2.3613 1.518 1.511 1.518 1.511 1.544 3,557,833 1.5251 3.52%
2022-09-09 0 2.440 2.440 2.450 2.430 2.450 2,150,041 5,242,392 2.4383 1.466 1.466 1.472 1.460 1.472 3,578,228 1.4651 0.00%
2022-09-08 0 2.440 2.420 2.440 2.410 2.440 1,131,000 2,744,510 2.4266 1.466 1.454 1.466 1.448 1.466 1,882,279 1.4581 0.83%
2022-09-07 0 2.420 2.420 2.430 2.400 2.440 1,828,999 4,420,236 2.4168 1.454 1.454 1.460 1.442 1.466 3,043,931 1.4521 0.41%
2022-09-06 0 2.410 2.410 2.420 2.400 2.420 1,397,930 3,365,291 2.4073 1.448 1.448 1.454 1.442 1.454 2,326,520 1.4465 0.00%
2022-09-05 0 2.410 2.400 2.410 2.370 2.410 1,188,318 2,844,319 2.3936 1.448 1.442 1.448 1.424 1.448 1,977,671 1.4382 -0.41%
2022-09-02 0 2.420 2.410 2.420 2.380 2.420 913,415 2,194,321 2.4023 1.454 1.448 1.454 1.430 1.454 1,520,160 1.4435 1.26%
2022-09-01 0 2.390 2.390 2.400 2.370 2.420 3,824,200 9,131,660 2.3879 1.436 1.436 1.442 1.424 1.454 6,364,465 1.4348 -0.83%
2022-08-31 0 2.410 2.410 2.420 2.410 2.460 3,566,846 8,652,105 2.4257 1.448 1.448 1.454 1.448 1.478 5,936,161 1.4575 -1.23%
2022-08-30 0 2.440 2.440 2.450 2.420 2.450 559,050 1,361,894 2.4361 1.466 1.466 1.472 1.454 1.472 930,405 1.4638 0.00%
2022-08-29 0 2.440 2.430 2.440 2.410 2.440 609,165 1,478,187 2.4266 1.466 1.460 1.466 1.448 1.466 1,013,809 1.4581 0.00%
2022-08-26 0 2.440 2.430 2.440 2.400 2.450 2,224,086 5,395,147 2.4258 1.466 1.460 1.466 1.442 1.472 3,701,458 1.4576 1.24%
2022-08-25 0 2.410 2.410 2.420 2.380 2.420 3,059,480 7,358,962 2.4053 1.448 1.448 1.454 1.430 1.454 5,091,771 1.4453 -0.41%
2022-08-24 0 2.420 2.420 2.430 2.420 2.500 4,995,659 12,237,338 2.4496 1.454 1.454 1.460 1.454 1.502 8,314,078 1.4719 -3.20%
2022-08-23 0 2.500 2.500 2.510 2.500 2.550 2,803,200 7,030,786 2.5081 1.502 1.502 1.508 1.502 1.532 4,665,255 1.5071 -1.57%
2022-08-22 0 2.540 2.530 2.540 2.500 2.550 2,508,100 6,349,274 2.5315 1.526 1.520 1.526 1.502 1.532 4,174,132 1.5211 1.20%
2022-08-19 0 2.510 2.510 2.530 2.500 2.550 4,395,493 11,082,650 2.5214 1.508 1.508 1.520 1.502 1.532 7,315,245 1.5150 0.00%
2022-08-18 0 2.510 2.510 2.520 2.500 2.520 2,251,462 5,649,359 2.5092 1.508 1.508 1.514 1.502 1.514 3,747,019 1.5077 -0.40%
2022-08-17 0 2.520 2.510 2.520 2.500 2.540 3,120,145 7,850,872 2.5162 1.514 1.508 1.514 1.502 1.526 5,192,734 1.5119 0.40%
2022-08-16 0 2.510 2.510 2.520 2.500 2.550 7,661,599 19,323,774 2.5222 1.508 1.508 1.514 1.502 1.532 12,750,896 1.5155 -0.40%
2022-08-15 0 2.520 2.520 2.530 2.510 2.570 4,402,774 11,147,312 2.5319 1.514 1.514 1.520 1.508 1.544 7,327,363 1.5213 -1.95%
2022-08-12 0 2.570 2.570 2.580 2.560 2.600 2,816,398 7,268,544 2.5808 1.544 1.544 1.550 1.538 1.562 4,687,220 1.5507 -0.39%
2022-08-11 0 2.580 2.570 2.580 2.550 2.600 5,288,741 13,621,915 2.5756 1.550 1.544 1.550 1.532 1.562 8,801,842 1.5476 1.18%
2022-08-10 0 2.550 2.550 2.560 2.520 2.570 4,882,211 12,411,475 2.5422 1.532 1.532 1.538 1.514 1.544 8,125,271 1.5275 0.39%
2022-08-09 0 2.540 2.540 2.550 2.500 2.650 14,794,670 37,614,346 2.5424 1.526 1.526 1.532 1.502 1.592 24,622,184 1.5277 -3.79%
2022-08-08 0 2.640 2.630 2.640 2.630 2.790 12,799,011 34,272,446 2.6777 1.586 1.580 1.586 1.580 1.676 21,300,887 1.6090 -5.38%
2022-08-05 0 2.790 2.780 2.790 2.690 2.900 16,949,632 46,774,198 2.7596 1.676 1.670 1.676 1.616 1.743 28,208,602 1.6582 -7.62%
2022-08-04 0 3.020 3.020 3.030 2.980 3.020 1,665,247 5,006,191 3.0063 1.815 1.815 1.821 1.791 1.815 2,771,405 1.8064 1.68%
2022-08-03 0 2.970 2.970 2.980 2.970 3.020 726,433 2,167,854 2.9842 1.785 1.785 1.791 1.785 1.815 1,208,974 1.7931 -1.33%
2022-08-02 0 3.010 2.970 3.010 2.950 3.020 1,719,569 5,121,773 2.9785 1.809 1.785 1.809 1.773 1.815 2,861,811 1.7897 -0.33%
2022-08-01 0 3.020 3.010 3.020 3.000 3.050 781,007 2,353,991 3.0140 1.815 1.809 1.815 1.803 1.833 1,299,799 1.8110 -0.98%
2022-07-29 0 3.050 3.050 3.070 3.020 3.070 1,800,791 5,498,296 3.0533 1.833 1.833 1.845 1.815 1.845 2,996,985 1.8346 0.66%
2022-07-28 0 3.030 3.020 3.030 3.000 3.050 2,043,420 6,185,174 3.0269 1.821 1.815 1.821 1.803 1.833 3,400,783 1.8187 0.66%
2022-07-27 0 3.010 3.010 3.040 3.010 3.060 1,594,486 4,840,018 3.0355 1.809 1.809 1.827 1.809 1.839 2,653,640 1.8239 -1.31%
2022-07-26 0 3.050 3.020 3.050 2.990 3.050 2,297,065 6,941,255 3.0218 1.833 1.815 1.833 1.797 1.833 3,822,914 1.8157 2.01%
2022-07-25 0 2.990 2.990 3.000 2.960 3.020 1,264,739 3,794,057 2.9999 1.797 1.797 1.803 1.779 1.815 2,104,855 1.8025 0.34%
2022-07-22 0 2.980 2.960 2.980 2.950 3.000 2,087,177 6,196,067 2.9686 1.791 1.779 1.791 1.773 1.803 3,473,606 1.7838 0.00%
2022-07-21 0 2.980 2.970 2.980 2.970 3.000 1,550,360 4,620,106 2.9800 1.791 1.785 1.791 1.785 1.803 2,580,203 1.7906 -0.33%
2022-07-20 0 2.990 2.980 2.990 2.980 3.020 726,190 2,169,271 2.9872 1.797 1.791 1.797 1.791 1.815 1,208,569 1.7949 0.00%
2022-07-19 0 2.990 2.990 3.000 2.980 3.040 669,145 2,004,061 2.9950 1.797 1.797 1.803 1.791 1.827 1,113,632 1.7996 -0.66%
2022-07-18 0 3.010 3.000 3.010 2.950 3.010 2,229,936 6,637,694 2.9766 1.809 1.803 1.809 1.773 1.809 3,711,194 1.7886 1.01%
2022-07-15 0 2.980 2.970 2.980 2.960 3.010 3,148,151 9,411,180 2.9894 1.791 1.785 1.791 1.779 1.809 5,239,343 1.7963 -1.00%
2022-07-14 0 3.010 3.000 3.010 3.000 3.020 2,424,923 7,298,926 3.0100 1.809 1.803 1.809 1.803 1.815 4,035,703 1.8086 -0.66%
2022-07-13 0 3.030 3.020 3.030 3.020 3.050 734,934 2,226,127 3.0290 1.821 1.815 1.821 1.815 1.833 1,223,122 1.8200 0.00%
2022-07-12 0 3.030 3.030 3.050 3.010 3.050 1,259,741 3,823,910 3.0355 1.821 1.821 1.833 1.809 1.833 2,096,537 1.8239 0.00%
2022-07-11 0 3.030 3.030 3.040 3.030 3.070 451,287 1,371,731 3.0396 1.821 1.821 1.827 1.821 1.845 751,059 1.8264 -0.33%
2022-07-08 0 3.040 3.030 3.040 3.020 3.060 578,387 1,759,098 3.0414 1.827 1.821 1.827 1.815 1.839 962,587 1.8275 0.00%
2022-07-07 0 3.040 3.030 3.040 3.010 3.040 1,374,370 4,157,912 3.0253 1.827 1.821 1.827 1.809 1.827 2,287,310 1.8178 0.33%
2022-07-06 0 3.030 3.030 3.040 3.020 3.050 976,622 2,963,170 3.0341 1.821 1.821 1.827 1.815 1.833 1,625,353 1.8231 -0.66%
2022-07-05 0 3.050 3.030 3.050 3.030 3.050 1,016,719 3,091,177 3.0403 1.833 1.821 1.833 1.821 1.833 1,692,085 1.8268 -0.33%
2022-07-04 0 3.060 3.030 3.060 3.010 3.060 1,681,000 5,097,210 3.0322 1.839 1.821 1.839 1.809 1.839 2,797,622 1.8220 0.00%
2022-06-30 0 3.060 3.050 3.060 3.040 3.070 1,824,180 5,577,863 3.0577 1.839 1.833 1.839 1.827 1.845 3,035,911 1.8373 0.00%
2022-06-29 0 3.060 3.050 3.060 3.040 3.080 1,185,018 3,624,437 3.0586 1.839 1.833 1.839 1.827 1.851 1,972,179 1.8378 0.00%
2022-06-28 0 3.060 3.050 3.060 3.030 3.060 2,498,223 7,602,879 3.0433 1.839 1.833 1.839 1.821 1.839 4,157,694 1.8286 0.00%
2022-06-27 0 3.060 3.050 3.070 3.040 3.080 2,156,017 6,601,702 3.0620 1.839 1.833 1.845 1.827 1.851 3,588,174 1.8399 0.66%
2022-06-24 0 3.040 3.030 3.040 3.020 3.050 1,663,606 5,045,225 3.0327 1.827 1.821 1.827 1.815 1.833 2,768,674 1.8223 0.33%
2022-06-23 0 3.030 3.030 3.040 3.020 3.060 988,979 3,003,093 3.0366 1.821 1.821 1.827 1.815 1.839 1,645,919 1.8246 0.00%
2022-06-22 0 3.030 3.020 3.030 3.010 3.050 1,137,232 3,442,299 3.0269 1.821 1.815 1.821 1.809 1.833 1,892,650 1.8188 0.00%
2022-06-21 0 3.030 3.030 3.050 3.000 3.050 1,426,200 4,318,574 3.0280 1.821 1.821 1.833 1.803 1.833 2,373,568 1.8194 1.00%
2022-06-20 0 3.000 2.990 3.000 2.990 3.020 3,642,795 10,920,891 2.9979 1.803 1.797 1.803 1.797 1.815 6,062,560 1.8014 0.00%
2022-06-17 0 3.000 3.000 3.010 3.000 3.050 2,890,070 8,710,336 3.0139 1.803 1.803 1.809 1.803 1.833 4,809,829 1.8109 -0.66%
2022-06-16 0 3.020 3.020 3.040 3.020 3.050 2,276,011 6,899,929 3.0316 1.815 1.815 1.827 1.815 1.833 3,787,875 1.8216 -0.66%
2022-06-15 0 3.040 3.030 3.040 3.030 3.080 3,524,637 10,743,480 3.0481 1.827 1.821 1.827 1.821 1.851 5,865,914 1.8315 -0.65%
2022-06-14 0 3.060 3.060 3.070 3.060 3.090 2,369,043 7,258,702 3.0640 1.839 1.839 1.845 1.839 1.857 3,942,705 1.8410 -0.33%
2022-06-13 0 3.070 3.070 3.080 3.060 3.100 2,647,526 8,137,120 3.0735 1.845 1.845 1.851 1.839 1.863 4,406,173 1.8468 -0.65%
2022-06-10 0 3.090 3.090 3.100 3.080 3.100 1,732,200 5,350,730 3.0890 1.857 1.857 1.863 1.851 1.863 2,882,832 1.8561 -0.32%
2022-06-09 0 3.100 3.100 3.110 3.080 3.110 1,403,462 4,344,093 3.0953 1.863 1.863 1.869 1.851 1.869 2,335,726 1.8598 0.00%
2022-06-08 0 3.100 3.090 3.100 3.080 3.110 1,667,414 5,158,826 3.0939 1.863 1.857 1.863 1.851 1.869 2,775,011 1.8590 0.32%
2022-06-07 0 3.090 3.090 3.110 3.080 3.110 843,001 2,610,813 3.0970 1.857 1.857 1.869 1.851 1.869 1,402,973 1.8609 -0.64%
2022-06-06 0 3.110 3.090 3.110 3.080 3.110 1,141,157 3,533,161 3.0961 1.869 1.857 1.869 1.851 1.869 1,899,182 1.8604 0.00%
2022-06-02 0 3.110 3.110 3.120 3.100 3.120 1,502,007 4,677,821 3.1144 1.869 1.869 1.875 1.863 1.875 2,499,731 1.8713 -0.32%
2022-06-01 0 3.120 3.120 3.130 3.120 3.150 988,004 3,096,737 3.1343 1.875 1.875 1.881 1.875 1.893 1,644,296 1.8833 0.32%
2022-05-31 0 3.110 3.110 3.130 3.080 3.130 2,743,250 8,528,777 3.1090 1.869 1.869 1.881 1.851 1.881 4,565,482 1.8681 0.65%
2022-05-30 0 3.090 3.080 3.090 3.060 3.090 2,786,756 8,569,596 3.0751 1.857 1.851 1.857 1.839 1.857 4,637,888 1.8477 0.32%
2022-05-27 0 3.080 3.080 3.090 3.070 3.100 1,598,876 4,923,876 3.0796 1.851 1.851 1.857 1.845 1.863 2,660,946 1.8504 0.00%
2022-05-26 0 3.080 3.080 3.100 3.070 3.100 2,039,231 6,289,973 3.0845 1.851 1.851 1.863 1.845 1.863 3,393,811 1.8534 0.00%
2022-05-25 0 3.080 3.080 3.100 3.060 3.100 1,590,726 4,898,976 3.0797 1.851 1.851 1.863 1.839 1.863 2,647,382 1.8505 -0.32%
2022-05-24 0 3.090 3.070 3.090 3.060 3.090 2,242,823 6,890,038 3.0720 1.857 1.845 1.857 1.839 1.857 3,732,642 1.8459 0.65%
2022-05-23 0 3.070 3.070 3.080 3.060 3.090 845,801 2,600,009 3.0740 1.845 1.845 1.851 1.839 1.857 1,407,633 1.8471 -0.32%
2022-05-20 0 3.080 3.080 3.100 3.070 3.110 926,170 2,860,942 3.0890 1.851 1.851 1.863 1.845 1.869 1,541,388 1.8561 -0.32%
2022-05-19 0 3.090 3.070 3.090 3.050 3.090 765,100 2,351,473 3.0734 1.857 1.845 1.857 1.833 1.857 1,273,326 1.8467 -0.32%
2022-05-18 0 3.100 3.080 3.100 3.060 3.100 1,198,898 3,702,820 3.0885 1.863 1.851 1.863 1.839 1.863 1,995,278 1.8558 0.65%
2022-05-17 0 3.080 3.080 3.090 3.060 3.090 1,728,082 5,313,547 3.0748 1.851 1.851 1.857 1.839 1.857 2,875,978 1.8476 0.33%
2022-05-16 0 3.070 3.060 3.070 3.050 3.100 1,816,750 5,568,744 3.0652 1.845 1.839 1.845 1.833 1.863 3,023,545 1.8418 -0.65%
2022-05-13 0 3.090 3.070 3.090 3.050 3.090 2,144,382 6,581,556 3.0692 1.857 1.845 1.857 1.833 1.857 3,568,810 1.8442 0.98%
2022-05-12 0 3.060 3.060 3.070 3.060 3.090 2,239,514 6,873,487 3.0692 1.839 1.839 1.845 1.839 1.857 3,727,135 1.8442 -0.65%
2022-05-11 0 3.080 3.080 3.090 3.070 3.100 1,286,729 3,972,410 3.0872 1.851 1.851 1.857 1.845 1.863 2,141,452 1.8550 -0.32%
2022-05-10 0 3.090 3.090 3.100 3.070 3.130 3,584,366 11,056,216 3.0846 1.857 1.857 1.863 1.845 1.881 5,965,318 1.8534 -1.59%
2022-05-06 0 3.140 3.140 3.160 3.130 3.190 919,112 2,892,657 3.1472 1.887 1.887 1.899 1.881 1.917 1,529,642 1.8911 -1.57%
2022-05-05 0 3.190 3.180 3.190 3.170 3.230 2,214,805 7,104,619 3.2078 1.917 1.911 1.917 1.905 1.941 3,686,012 1.9275 -0.31%
2022-05-04 0 3.200 3.190 3.200 3.150 3.200 1,284,390 4,079,057 3.1759 1.923 1.917 1.923 1.893 1.923 2,137,559 1.9083 1.59%
2022-05-03 0 3.150 3.150 3.160 3.120 3.170 2,333,003 7,333,705 3.1435 1.893 1.893 1.899 1.875 1.905 3,882,725 1.8888 0.32%
2022-04-29 0 3.140 3.130 3.140 3.110 3.150 1,845,080 5,780,568 3.1330 1.887 1.881 1.887 1.869 1.893 3,070,694 1.8825 0.64%
2022-04-28 0 3.120 3.120 3.130 3.090 3.140 1,500,477 4,680,848 3.1196 1.875 1.875 1.881 1.857 1.887 2,497,184 1.8745 0.32%
2022-04-27 0 3.110 3.100 3.110 3.070 3.120 2,339,919 7,239,109 3.0937 1.869 1.863 1.869 1.845 1.875 3,894,235 1.8589 0.32%
2022-04-26 0 3.100 3.100 3.110 3.100 3.140 3,435,891 10,704,988 3.1156 1.863 1.863 1.869 1.863 1.887 5,718,217 1.8721 -0.32%
2022-04-25 0 3.110 3.110 3.120 3.100 3.180 4,029,848 12,598,404 3.1263 1.869 1.869 1.875 1.863 1.911 6,706,717 1.8785 -2.51%
2022-04-22 0 3.190 3.180 3.190 3.170 3.190 1,620,700 5,154,621 3.1805 1.917 1.911 1.917 1.905 1.917 2,697,267 1.9111 0.00%
2022-04-21 0 3.190 3.190 3.200 3.180 3.210 1,738,410 5,548,997 3.1920 1.917 1.917 1.923 1.911 1.929 2,893,167 1.9180 0.00%
2022-04-20 0 3.190 3.190 3.200 3.190 3.220 1,951,229 6,250,095 3.2032 1.917 1.917 1.923 1.917 1.935 3,247,353 1.9247 -0.93%
2022-04-19 0 3.220 3.200 3.220 3.190 3.240 1,642,176 5,271,466 3.2100 1.935 1.923 1.935 1.917 1.947 2,733,009 1.9288 -0.31%
2022-04-14 0 3.230 3.220 3.230 3.210 3.240 1,214,805 3,916,911 3.2243 1.941 1.935 1.941 1.929 1.947 2,021,752 1.9374 1.25%
2022-04-13 0 3.190 3.180 3.190 3.160 3.200 4,246,944 13,500,318 3.1788 1.917 1.911 1.917 1.899 1.923 7,068,021 1.9101 -0.31%
2022-04-12 0 3.200 3.190 3.200 3.160 3.270 6,642,762 21,343,342 3.2130 1.923 1.917 1.923 1.899 1.965 11,055,286 1.9306 -1.54%
2022-04-11 0 3.250 3.250 3.260 3.240 3.330 4,184,823 13,638,571 3.2591 1.953 1.953 1.959 1.947 2.001 6,964,635 1.9583 1.34%
2022-04-08 0 3.450 3.440 3.450 3.420 3.450 8,588,283 29,540,963 3.4397 1.927 1.921 1.927 1.910 1.927 15,376,635 1.9212 0.00%
2022-04-07 0 3.450 3.440 3.450 3.420 3.460 3,868,035 13,318,568 3.4432 1.927 1.921 1.927 1.910 1.933 6,925,408 1.9231 0.29%
2022-04-06 0 3.440 3.440 3.450 3.420 3.470 6,406,105 22,078,455 3.4465 1.921 1.921 1.927 1.910 1.938 11,469,620 1.9250 -0.58%
2022-04-04 0 3.460 3.450 3.460 3.400 3.460 5,728,546 19,689,165 3.4370 1.933 1.927 1.933 1.899 1.933 10,256,504 1.9197 1.17%
2022-04-01 0 3.420 3.410 3.420 3.360 3.430 5,385,610 18,296,035 3.3972 1.910 1.905 1.910 1.877 1.916 9,642,505 1.8974 1.48%
2022-03-31 0 3.370 3.370 3.390 3.360 3.410 3,003,140 10,160,995 3.3835 1.882 1.882 1.893 1.877 1.905 5,376,882 1.8898 -0.30%
2022-03-30 0 3.380 3.370 3.380 3.360 3.390 1,566,000 5,292,340 3.3795 1.888 1.882 1.888 1.877 1.893 2,803,798 1.8876 0.00%
2022-03-29 0 3.380 3.360 3.380 3.350 3.380 1,400,700 4,712,479 3.3644 1.888 1.877 1.888 1.871 1.888 2,507,842 1.8791 0.30%
2022-03-28 0 3.370 3.360 3.370 3.330 3.400 1,487,200 5,009,374 3.3683 1.882 1.877 1.882 1.860 1.899 2,662,713 1.8813 -0.88%
2022-03-25 0 3.400 3.390 3.400 3.390 3.430 3,053,815 10,393,292 3.4034 1.899 1.893 1.899 1.893 1.916 5,467,612 1.9009 0.29%
2022-03-24 0 3.390 3.380 3.390 3.360 3.400 1,796,112 6,083,991 3.3873 1.893 1.888 1.893 1.877 1.899 3,215,795 1.8919 0.30%
2022-03-23 0 3.380 3.370 3.380 3.360 3.410 4,121,566 13,952,940 3.3853 1.888 1.882 1.888 1.877 1.905 7,379,335 1.8908 -0.29%
2022-03-22 0 3.390 3.370 3.390 3.330 3.390 3,994,710 13,438,034 3.3640 1.893 1.882 1.893 1.860 1.893 7,152,209 1.8789 1.19%
2022-03-21 0 3.350 3.340 3.350 3.310 3.360 2,841,711 9,482,746 3.3370 1.871 1.865 1.871 1.849 1.877 5,087,857 1.8638 1.21%
2022-03-18 0 3.310 3.310 3.340 3.310 3.370 7,243,521 24,144,817 3.3333 1.849 1.849 1.865 1.849 1.882 12,968,946 1.8617 -0.60%
2022-03-17 0 3.330 3.330 3.340 3.250 3.360 8,750,700 29,052,911 3.3201 1.860 1.860 1.865 1.815 1.877 15,667,430 1.8544 3.74%
2022-03-16 0 3.210 3.210 3.230 3.170 3.240 5,275,076 16,889,871 3.2018 1.793 1.793 1.804 1.771 1.810 9,444,602 1.7883 1.90%
2022-03-15 0 3.150 3.150 3.160 3.130 3.230 8,498,335 26,939,874 3.1700 1.759 1.759 1.765 1.748 1.804 15,215,590 1.7705 -2.78%
2022-03-14 0 3.240 3.240 3.250 3.230 3.350 7,149,610 23,346,389 3.2654 1.810 1.810 1.815 1.804 1.871 12,800,806 1.8238 -3.28%
2022-03-11 0 3.350 3.340 3.350 3.300 3.360 3,742,145 12,473,934 3.3334 1.871 1.865 1.871 1.843 1.877 6,700,012 1.8618 0.60%
2022-03-10 0 3.330 3.330 3.340 3.270 3.350 4,726,340 15,698,470 3.3215 1.860 1.860 1.865 1.826 1.871 8,462,134 1.8551 2.46%
2022-03-09 0 3.250 3.250 3.260 3.230 3.300 5,343,038 17,439,014 3.2639 1.815 1.815 1.821 1.804 1.843 9,566,283 1.8230 0.00%
2022-03-08 0 3.250 3.250 3.260 3.140 3.280 9,710,111 31,379,791 3.2317 1.815 1.815 1.821 1.754 1.832 17,385,179 1.8050 5.18%
2022-03-07 0 3.090 3.090 3.100 3.070 3.150 3,921,681 12,183,642 3.1067 1.726 1.726 1.731 1.715 1.759 7,021,457 1.7352 -1.90%
2022-03-04 0 3.150 3.140 3.150 3.130 3.160 2,304,382 7,230,528 3.1377 1.759 1.754 1.759 1.748 1.765 4,125,812 1.7525 -0.32%
2022-03-03 0 3.160 3.160 3.170 3.110 3.200 2,148,683 6,779,415 3.1551 1.765 1.765 1.771 1.737 1.787 3,847,045 1.7622 1.61%
2022-03-02 0 3.110 3.100 3.110 3.100 3.180 3,765,370 11,750,106 3.1206 1.737 1.731 1.737 1.731 1.776 6,741,594 1.7429 -1.27%
2022-03-01 0 3.150 3.150 3.170 3.150 3.180 2,033,010 6,444,102 3.1697 1.759 1.759 1.771 1.759 1.776 3,639,942 1.7704 -0.94%
2022-02-28 0 3.180 3.170 3.180 3.120 3.200 6,617,420 20,873,635 3.1543 1.776 1.771 1.776 1.743 1.787 11,847,962 1.7618 -0.31%
2022-02-25 0 3.190 3.190 3.200 3.190 3.220 3,004,100 9,612,641 3.1998 1.782 1.782 1.787 1.782 1.798 5,378,601 1.7872 -0.62%
2022-02-24 0 3.210 3.200 3.210 3.200 3.260 7,978,174 25,750,907 3.2277 1.793 1.787 1.793 1.787 1.821 14,284,284 1.8027 -1.53%
2022-02-23 0 3.260 3.260 3.280 3.250 3.280 1,548,093 5,057,541 3.2669 1.821 1.821 1.832 1.815 1.832 2,771,737 1.8247 0.00%
2022-02-22 0 3.260 3.260 3.270 3.250 3.280 4,315,530 14,085,314 3.2639 1.821 1.821 1.826 1.815 1.832 7,726,612 1.8230 -0.91%
2022-02-21 0 3.290 3.280 3.290 3.260 3.290 1,646,150 5,390,548 3.2746 1.838 1.832 1.838 1.821 1.838 2,947,300 1.8290 0.00%
2022-02-18 0 3.290 3.270 3.290 3.270 3.290 1,051,986 3,452,001 3.2814 1.838 1.826 1.838 1.826 1.838 1,883,497 1.8328 0.00%
2022-02-17 0 3.290 3.280 3.290 3.260 3.290 1,945,000 6,371,755 3.2760 1.838 1.832 1.838 1.821 1.838 3,482,367 1.8297 0.00%
2022-02-16 0 3.290 3.270 3.290 3.270 3.290 1,680,736 5,512,137 3.2796 1.838 1.826 1.838 1.826 1.838 3,009,224 1.8317 0.30%
2022-02-15 0 3.280 3.260 3.280 3.250 3.300 5,025,244 16,425,797 3.2687 1.832 1.821 1.832 1.815 1.843 8,997,298 1.8256 0.00%
2022-02-14 0 3.280 3.270 3.280 3.270 3.310 5,058,780 16,617,106 3.2848 1.832 1.826 1.832 1.826 1.849 9,057,342 1.8347 -0.91%
2022-02-11 0 3.310 3.300 3.310 3.280 3.340 12,180,992 40,230,273 3.3027 1.849 1.843 1.849 1.832 1.865 21,809,094 1.8447 0.00%
2022-02-10 0 3.310 3.300 3.310 3.290 3.340 6,363,126 21,045,183 3.3074 1.849 1.843 1.849 1.838 1.865 11,392,669 1.8473 -0.30%
2022-02-09 0 3.320 3.310 3.320 3.300 3.320 3,690,318 12,196,888 3.3051 1.854 1.849 1.854 1.843 1.854 6,607,220 1.8460 0.30%
2022-02-08 0 3.310 3.300 3.310 3.280 3.330 5,443,202 17,957,824 3.2991 1.849 1.843 1.849 1.832 1.860 9,745,619 1.8427 0.61%
2022-02-07 0 3.290 3.280 3.290 3.270 3.310 2,143,820 7,039,717 3.2837 1.838 1.832 1.838 1.826 1.849 3,838,339 1.8341 -0.30%
2022-02-04 0 3.300 3.290 3.300 3.270 3.300 2,914,280 9,579,812 3.2872 1.843 1.838 1.843 1.826 1.843 5,217,786 1.8360 0.92%
2022-01-31 0 3.270 3.270 3.280 3.250 3.290 1,530,050 4,997,551 3.2663 1.826 1.826 1.832 1.815 1.838 2,739,432 1.8243 -0.61%
2022-01-28 0 3.290 3.280 3.290 3.260 3.350 3,751,200 12,338,968 3.2893 1.838 1.832 1.838 1.821 1.871 6,716,224 1.8372 -1.20%
2022-01-27 0 3.330 3.330 3.340 3.310 3.380 2,309,766 7,683,336 3.3265 1.860 1.860 1.865 1.849 1.888 4,135,452 1.8579 -1.48%
2022-01-26 0 3.380 3.370 3.380 3.340 3.400 6,208,784 20,975,709 3.3784 1.888 1.882 1.888 1.865 1.899 11,116,332 1.8869 0.30%
2022-01-25 0 3.370 3.350 3.370 3.310 3.390 4,117,720 13,832,225 3.3592 1.882 1.871 1.882 1.849 1.893 7,372,449 1.8762 0.90%
2022-01-24 0 3.340 3.330 3.340 3.300 3.340 1,709,000 5,680,110 3.3236 1.865 1.860 1.865 1.843 1.865 3,059,828 1.8563 0.30%
2022-01-21 0 3.330 3.330 3.340 3.310 3.340 1,267,365 4,215,918 3.3265 1.860 1.860 1.865 1.849 1.865 2,269,116 1.8580 0.00%
2022-01-20 0 3.330 3.320 3.330 3.250 3.350 4,364,000 14,413,993 3.3029 1.860 1.854 1.860 1.815 1.871 7,813,394 1.8448 2.15%
2022-01-19 0 3.260 3.250 3.260 3.250 3.260 1,558,000 5,070,980 3.2548 1.821 1.815 1.821 1.815 1.821 2,789,475 1.8179 0.31%
2022-01-18 0 3.250 3.250 3.260 3.240 3.270 2,906,902 9,473,414 3.2589 1.815 1.815 1.821 1.810 1.826 5,204,576 1.8202 -0.31%
2022-01-17 0 3.260 3.250 3.260 3.240 3.260 1,063,874 3,463,494 3.2555 1.821 1.815 1.821 1.810 1.821 1,904,781 1.8183 0.31%
2022-01-14 0 3.250 3.240 3.250 3.240 3.260 2,558,000 8,314,396 3.2504 1.815 1.810 1.815 1.810 1.821 4,579,895 1.8154 0.00%
2022-01-13 0 3.250 3.240 3.250 3.240 3.290 2,786,696 9,085,538 3.2603 1.815 1.810 1.815 1.810 1.838 4,989,357 1.8210 -1.22%
2022-01-12 0 3.290 3.270 3.290 3.270 3.300 2,281,500 7,491,480 3.2836 1.838 1.826 1.838 1.826 1.843 4,084,844 1.8340 -0.60%
2022-01-11 0 3.310 3.300 3.310 3.290 3.310 2,658,372 8,784,024 3.3043 1.849 1.843 1.849 1.838 1.849 4,759,603 1.8455 0.30%
2022-01-10 0 3.300 3.290 3.300 3.260 3.300 3,630,879 11,939,191 3.2882 1.843 1.838 1.843 1.821 1.843 6,500,799 1.8366 1.85%
2022-01-07 0 3.240 3.230 3.240 3.230 3.270 2,845,183 9,219,251 3.2403 1.810 1.804 1.810 1.804 1.826 5,094,073 1.8098 -0.31%
2022-01-06 0 3.250 3.240 3.250 3.220 3.270 3,016,850 9,762,764 3.2361 1.815 1.810 1.815 1.798 1.826 5,401,429 1.8074 0.00%
2022-01-05 0 3.250 3.250 3.260 3.250 3.270 1,055,499 3,438,282 3.2575 1.815 1.815 1.821 1.815 1.826 1,889,787 1.8194 -0.91%
2022-01-04 0 3.280 3.270 3.280 3.240 3.280 4,677,400 15,267,355 3.2641 1.832 1.826 1.832 1.810 1.832 8,374,511 1.8231 1.55%
2022-01-03 0 3.230 3.230 3.240 3.210 3.260 2,487,948 8,045,574 3.2338 1.804 1.804 1.810 1.793 1.821 4,454,472 1.8062 0.00%
2021-12-31 0 3.230 3.220 3.230 3.210 3.230 3,750,052 12,081,428 3.2217 1.804 1.798 1.804 1.793 1.804 6,714,169 1.7994 0.00%
2021-12-30 0 3.230 3.220 3.230 3.210 3.230 4,210,301 13,553,521 3.2191 1.804 1.798 1.804 1.793 1.804 7,538,208 1.7980 0.00%
2021-12-29 0 3.230 3.220 3.230 3.210 3.230 3,781,266 12,189,553 3.2237 1.804 1.798 1.804 1.793 1.804 6,770,055 1.8005 0.62%
2021-12-28 0 3.210 3.210 3.220 3.210 3.230 3,595,312 11,582,898 3.2217 1.793 1.793 1.798 1.793 1.804 6,437,119 1.7994 -0.31%
2021-12-24 0 3.220 3.220 3.230 3.210 3.240 1,192,090 3,846,169 3.2264 1.798 1.798 1.804 1.793 1.810 2,134,342 1.8020 0.00%
2021-12-23 0 3.220 3.210 3.220 3.210 3.240 2,416,630 7,791,330 3.2240 1.798 1.793 1.798 1.793 1.810 4,326,783 1.8007 0.00%
2021-12-22 0 3.220 3.210 3.220 3.210 3.230 1,013,362 3,261,541 3.2185 1.798 1.793 1.798 1.793 1.804 1,814,344 1.7976 -0.31%
2021-12-21 0 3.230 3.220 3.230 3.200 3.250 2,801,990 9,036,660 3.2251 1.804 1.798 1.804 1.787 1.815 5,016,739 1.8013 0.31%
2021-12-20 0 3.220 3.210 3.220 3.200 3.250 2,803,361 9,026,920 3.2200 1.798 1.793 1.798 1.787 1.815 5,019,194 1.7985 -1.23%
2021-12-17 0 3.260 3.250 3.260 3.210 3.260 4,042,414 13,093,514 3.2390 1.821 1.815 1.821 1.793 1.821 7,237,620 1.8091 0.62%
2021-12-16 0 3.240 3.230 3.240 3.210 3.260 2,395,351 7,741,494 3.2319 1.810 1.804 1.810 1.793 1.821 4,288,685 1.8051 0.62%
2021-12-15 0 3.220 3.220 3.230 3.210 3.250 2,737,157 8,824,460 3.2240 1.798 1.798 1.804 1.793 1.815 4,900,661 1.8007 -0.92%
2021-12-14 0 3.250 3.240 3.250 3.240 3.280 2,825,873 9,184,797 3.2503 1.815 1.810 1.815 1.810 1.832 5,059,500 1.8154 -0.91%
2021-12-13 0 3.280 3.270 3.280 3.280 3.360 2,640,433 8,728,657 3.3058 1.832 1.826 1.832 1.832 1.877 4,727,485 1.8464 -2.09%
2021-12-10 0 3.350 3.340 3.350 3.280 3.370 4,361,658 14,535,730 3.3326 1.871 1.865 1.871 1.832 1.882 7,809,200 1.8614 1.45%
2021-12-09 0 3.340 3.330 3.340 3.310 3.350 3,074,348 10,233,704 3.3287 1.844 1.839 1.844 1.828 1.850 5,567,400 1.8381 0.60%
2021-12-08 0 3.320 3.310 3.320 3.300 3.330 1,827,600 6,058,565 3.3150 1.833 1.828 1.833 1.822 1.839 3,309,638 1.8306 0.64%
2021-12-07 0 3.330 3.330 3.340 3.320 3.340 2,759,082 9,194,393 3.3324 1.822 1.822 1.827 1.816 1.827 5,043,735 1.8229 0.00%
2021-12-06 0 3.330 3.320 3.330 3.310 3.340 1,795,246 5,976,526 3.3291 1.822 1.816 1.822 1.811 1.827 3,281,796 1.8211 0.30%
2021-12-03 0 3.320 3.310 3.320 3.310 3.330 1,782,022 5,915,018 3.3193 1.816 1.811 1.816 1.811 1.822 3,257,622 1.8157 -0.30%
2021-12-02 0 3.330 3.320 3.330 3.320 3.360 1,547,336 5,158,605 3.3339 1.822 1.816 1.822 1.816 1.838 2,828,605 1.8237 -0.30%
2021-12-01 0 3.340 3.340 3.350 3.320 3.360 3,130,841 10,483,967 3.3486 1.827 1.827 1.833 1.816 1.838 5,723,328 1.8318 -0.30%
2021-11-30 0 3.350 3.330 3.350 3.300 3.360 7,226,458 24,078,707 3.3320 1.833 1.822 1.833 1.805 1.838 13,210,314 1.8227 -0.30%
2021-11-29 0 3.360 3.350 3.360 3.330 3.380 3,918,000 13,143,032 3.3545 1.838 1.833 1.838 1.822 1.849 7,162,293 1.8350 0.60%
2021-11-26 0 3.340 3.340 3.350 3.340 3.400 2,794,630 9,376,235 3.3551 1.827 1.827 1.833 1.827 1.860 5,108,718 1.8353 -1.76%
2021-11-25 0 3.400 3.370 3.400 3.340 3.400 3,138,025 10,589,412 3.3745 1.860 1.843 1.860 1.827 1.860 5,736,461 1.8460 1.80%
2021-11-24 0 3.340 3.330 3.340 3.320 3.340 3,154,482 10,516,666 3.3339 1.827 1.822 1.827 1.816 1.827 5,766,545 1.8237 0.00%
2021-11-23 0 3.340 3.330 3.340 3.320 3.340 1,984,000 6,617,140 3.3353 1.827 1.822 1.827 1.816 1.827 3,626,848 1.8245 0.00%
2021-11-22 0 3.340 3.330 3.340 3.320 3.340 1,316,188 4,379,684 3.3276 1.827 1.822 1.827 1.816 1.827 2,406,055 1.8203 0.30%
2021-11-19 0 3.330 3.330 3.340 3.320 3.340 2,269,958 7,551,820 3.3269 1.822 1.822 1.827 1.816 1.827 4,149,593 1.8199 -0.60%
2021-11-18 0 3.350 3.330 3.350 3.320 3.350 1,751,100 5,835,863 3.3327 1.833 1.822 1.833 1.816 1.833 3,201,095 1.8231 -0.30%
2021-11-17 0 3.360 3.350 3.360 3.320 3.370 3,377,000 11,301,260 3.3465 1.838 1.833 1.838 1.816 1.843 6,173,319 1.8307 1.20%
2021-11-16 0 3.320 3.320 3.330 3.310 3.340 3,709,321 12,313,756 3.3197 1.816 1.816 1.822 1.811 1.827 6,780,818 1.8160 -0.30%
2021-11-15 0 3.330 3.330 3.340 3.320 3.350 2,822,776 9,395,158 3.3283 1.822 1.822 1.827 1.816 1.833 5,160,171 1.8207 0.00%
2021-11-12 0 3.330 3.330 3.340 3.320 3.360 2,463,444 8,206,442 3.3313 1.822 1.822 1.827 1.816 1.838 4,503,294 1.8223 -0.60%
2021-11-11 0 3.350 3.340 3.350 3.330 3.370 2,811,096 9,414,563 3.3491 1.833 1.827 1.833 1.822 1.843 5,138,819 1.8320 0.30%
2021-11-10 0 3.340 3.340 3.360 3.300 3.370 3,502,000 11,654,720 3.3280 1.827 1.827 1.838 1.805 1.843 6,401,825 1.8205 -0.89%
2021-11-09 0 3.370 3.340 3.370 3.330 3.380 1,956,216 6,545,121 3.3458 1.843 1.827 1.843 1.822 1.849 3,576,057 1.8303 0.00%
2021-11-08 0 3.370 3.350 3.370 3.340 3.390 2,313,322 7,773,921 3.3605 1.843 1.833 1.843 1.827 1.854 4,228,864 1.8383 0.90%
2021-11-05 0 3.340 3.330 3.340 3.330 3.380 3,302,337 11,053,462 3.3472 1.827 1.822 1.827 1.822 1.849 6,036,831 1.8310 -0.30%
2021-11-04 0 3.350 3.350 3.380 3.350 3.450 4,736,029 16,019,578 3.3825 1.833 1.833 1.849 1.833 1.887 8,657,689 1.8503 -1.47%
2021-11-03 0 3.400 3.390 3.400 3.340 3.430 5,426,339 18,341,383 3.3801 1.860 1.854 1.860 1.827 1.876 9,919,609 1.8490 2.72%
2021-11-02 0 3.310 3.310 3.320 3.300 3.360 3,297,700 10,926,739 3.3134 1.811 1.811 1.816 1.805 1.838 6,028,355 1.8126 -0.30%
2021-11-01 0 3.320 3.320 3.330 3.310 3.360 3,866,639 12,870,604 3.3286 1.816 1.816 1.822 1.811 1.838 7,068,403 1.8209 -2.06%
2021-10-29 0 3.390 3.380 3.390 3.320 3.390 5,518,286 18,537,706 3.3593 1.854 1.849 1.854 1.816 1.854 10,087,693 1.8377 1.80%
2021-10-28 0 3.330 3.320 3.330 3.320 3.350 2,250,405 7,490,527 3.3285 1.822 1.816 1.822 1.816 1.833 4,113,849 1.8208 0.00%
2021-10-27 0 3.330 3.320 3.330 3.280 3.340 7,319,924 24,291,866 3.3186 1.822 1.816 1.822 1.794 1.827 13,381,174 1.8154 1.52%
2021-10-26 0 3.280 3.280 3.290 3.280 3.420 18,194,922 60,444,003 3.3220 1.794 1.794 1.800 1.794 1.871 33,261,195 1.8173 -4.09%
2021-10-25 0 3.420 3.410 3.420 3.400 3.580 24,432,666 85,195,923 3.4870 1.871 1.865 1.871 1.860 1.958 44,664,092 1.9075 -6.81%
2021-10-22 0 3.670 3.670 3.690 3.650 3.690 1,676,000 6,143,880 3.6658 2.008 2.008 2.019 1.997 2.019 3,063,809 2.0053 -0.27%
2021-10-21 0 3.680 3.660 3.680 3.650 3.690 1,473,025 5,404,174 3.6688 2.013 2.002 2.013 1.997 2.019 2,692,761 2.0069 1.10%
2021-10-20 0 3.640 3.640 3.660 3.630 3.680 2,591,048 9,439,635 3.6432 1.991 1.991 2.002 1.986 2.013 4,736,561 1.9929 -1.09%
2021-10-19 0 3.680 3.670 3.680 3.650 3.690 1,251,318 4,589,401 3.6677 2.013 2.008 2.013 1.997 2.019 2,287,470 2.0063 -0.54%
2021-10-18 0 3.700 3.690 3.700 3.680 3.730 1,105,363 4,089,703 3.6999 2.024 2.019 2.024 2.013 2.040 2,020,657 2.0239 -0.27%
2021-10-15 0 3.710 3.700 3.710 3.650 3.720 1,316,395 4,857,487 3.6900 2.029 2.024 2.029 1.997 2.035 2,406,434 2.0185 0.54%
2021-10-12 0 3.690 3.670 3.690 3.650 3.710 1,762,858 6,478,174 3.6748 2.019 2.008 2.019 1.997 2.029 3,222,589 2.0102 0.27%
2021-10-11 0 3.680 3.660 3.680 3.640 3.690 1,082,699 3,964,138 3.6613 2.013 2.002 2.013 1.991 2.019 1,979,226 2.0029 0.55%
2021-10-08 0 3.660 3.650 3.660 3.640 3.690 951,924 3,479,656 3.6554 2.002 1.997 2.002 1.991 2.019 1,740,163 1.9996 -0.27%
2021-10-07 0 3.670 3.670 3.690 3.660 3.700 1,066,276 3,923,179 3.6793 2.008 2.008 2.019 2.002 2.024 1,949,204 2.0127 0.55%
2021-10-06 0 3.650 3.630 3.650 3.610 3.660 1,209,501 4,401,583 3.6392 1.997 1.986 1.997 1.975 2.002 2,211,026 1.9907 0.27%
2021-10-05 0 3.640 3.630 3.650 3.630 3.700 1,062,923 3,867,455 3.6385 1.991 1.986 1.997 1.986 2.024 1,943,075 1.9904 -0.82%
2021-10-04 0 3.670 3.660 3.670 3.640 3.690 1,329,746 4,872,007 3.6639 2.008 2.002 2.008 1.991 2.019 2,430,840 2.0042 0.27%
2021-09-30 0 3.660 3.650 3.660 3.630 3.680 1,257,199 4,584,142 3.6463 2.002 1.997 2.002 1.986 2.013 2,298,220 1.9946 1.95%
2021-09-29 0 3.590 3.590 3.610 3.570 3.640 1,977,012 7,111,858 3.5973 1.964 1.964 1.975 1.953 1.991 3,614,073 1.9678 -0.28%
2021-09-28 0 3.600 3.600 3.630 3.590 3.640 1,262,165 4,559,612 3.6125 1.969 1.969 1.986 1.964 1.991 2,307,298 1.9762 0.84%
2021-09-27 0 3.570 3.570 3.590 3.560 3.650 1,764,000 6,349,020 3.5992 1.953 1.953 1.964 1.947 1.997 3,224,677 1.9689 -1.92%
2021-09-24 0 3.640 3.630 3.640 3.600 3.710 1,459,022 5,336,481 3.6576 1.991 1.986 1.991 1.969 2.029 2,667,163 2.0008 -1.89%
2021-09-23 0 3.710 3.710 3.720 3.670 3.750 1,938,404 7,213,876 3.7216 2.029 2.029 2.035 2.008 2.051 3,543,496 2.0358 1.37%
2021-09-21 0 3.660 3.660 3.680 3.510 3.720 4,063,253 14,807,809 3.6443 2.002 2.002 2.013 1.920 2.035 7,427,822 1.9936 3.68%
2021-09-20 0 3.530 3.530 3.540 3.510 3.650 5,137,108 18,194,100 3.5417 1.931 1.931 1.936 1.920 1.997 9,390,881 1.9374 -2.49%
2021-09-17 0 3.620 3.620 3.640 3.610 3.740 6,089,000 22,303,160 3.6629 1.980 1.980 1.991 1.975 2.046 11,130,986 2.0037 -2.69%
2021-09-16 0 3.720 3.710 3.720 3.710 3.850 4,540,000 17,020,280 3.7490 2.035 2.029 2.035 2.029 2.106 8,299,339 2.0508 -3.63%
2021-09-15 0 3.860 3.830 3.860 3.820 3.890 1,574,293 6,051,002 3.8436 2.112 2.095 2.112 2.090 2.128 2,877,884 2.1026 -0.26%
2021-09-14 0 3.870 3.850 3.870 3.850 3.920 1,418,374 5,510,741 3.8853 2.117 2.106 2.117 2.106 2.144 2,592,856 2.1254 -1.02%
2021-09-13 0 3.910 3.910 3.920 3.890 3.980 1,329,035 5,194,610 3.9086 2.139 2.139 2.144 2.128 2.177 2,429,540 2.1381 0.08%
2021-09-10 0 4.030 4.030 4.040 4.000 4.040 1,784,804 7,185,877 4.0261 2.137 2.137 2.142 2.121 2.142 3,365,683 2.1350 0.50%
2021-09-09 0 4.010 4.000 4.010 4.000 4.020 1,546,736 6,194,911 4.0052 2.126 2.121 2.126 2.121 2.132 2,916,747 2.1239 -0.25%
2021-09-08 0 4.020 4.010 4.020 3.990 4.040 1,596,050 6,404,388 4.0126 2.132 2.126 2.132 2.116 2.142 3,009,741 2.1279 -0.50%
2021-09-07 0 4.040 4.030 4.050 4.010 4.050 1,251,835 5,043,263 4.0287 2.142 2.137 2.148 2.126 2.148 2,360,640 2.1364 -0.25%
2021-09-06 0 4.050 4.020 4.050 4.020 4.050 1,215,197 4,906,175 4.0373 2.148 2.132 2.148 2.132 2.148 2,291,550 2.1410 0.50%
2021-09-03 0 4.030 4.020 4.030 4.020 4.050 678,756 2,739,477 4.0360 2.137 2.132 2.137 2.132 2.148 1,279,960 2.1403 -0.49%
2021-09-02 0 4.050 4.020 4.050 4.020 4.050 1,479,000 5,961,220 4.0306 2.148 2.132 2.148 2.132 2.148 2,789,015 2.1374 0.00%
2021-09-01 0 4.050 4.050 4.060 4.030 4.080 942,050 3,825,980 4.0613 2.148 2.148 2.153 2.137 2.164 1,776,465 2.1537 -0.49%
2021-08-31 0 4.070 4.040 4.070 4.020 4.070 1,292,058 5,231,384 4.0489 2.158 2.142 2.158 2.132 2.158 2,436,490 2.1471 0.49%
2021-08-30 0 4.050 4.040 4.050 4.010 4.060 1,003,336 4,049,654 4.0362 2.148 2.142 2.148 2.126 2.153 1,892,034 2.1404 0.75%
2021-08-27 0 4.020 4.010 4.020 4.000 4.020 524,308 2,104,183 4.0133 2.132 2.126 2.132 2.121 2.132 988,710 2.1282 0.25%
2021-08-26 0 4.010 4.010 4.030 4.000 4.030 608,000 2,437,400 4.0089 2.126 2.126 2.137 2.121 2.137 1,146,532 2.1259 -0.50%
2021-08-25 0 4.030 4.010 4.030 3.990 4.030 2,072,719 8,296,935 4.0029 2.137 2.126 2.137 2.116 2.137 3,908,616 2.1227 0.50%
2021-08-24 0 4.010 4.010 4.030 4.010 4.050 935,000 3,761,350 4.0228 2.126 2.126 2.137 2.126 2.148 1,763,170 2.1333 -0.25%
2021-08-23 0 4.020 4.020 4.030 4.000 4.040 1,023,000 4,113,330 4.0209 2.132 2.132 2.137 2.121 2.142 1,929,116 2.1322 -0.25%
2021-08-20 0 4.030 4.020 4.030 4.000 4.060 3,185,425 12,837,421 4.0300 2.137 2.132 2.137 2.121 2.153 6,006,895 2.1371 -0.74%
2021-08-19 0 4.060 4.040 4.070 4.020 4.100 1,370,627 5,537,969 4.0405 2.153 2.142 2.158 2.132 2.174 2,584,651 2.1426 -0.73%
2021-08-18 0 4.090 4.070 4.090 4.000 4.090 1,941,075 7,847,397 4.0428 2.169 2.158 2.169 2.121 2.169 3,660,370 2.1439 2.25%
2021-08-17 0 4.000 4.000 4.010 3.990 4.040 1,792,120 7,187,386 4.0105 2.121 2.121 2.126 2.116 2.142 3,379,479 2.1268 -1.23%
2021-08-16 0 4.050 4.030 4.050 3.990 4.050 1,852,440 7,450,759 4.0221 2.148 2.137 2.148 2.116 2.148 3,493,227 2.1329 0.50%
2021-08-13 0 4.030 4.030 4.040 4.000 4.070 1,345,157 5,420,249 4.0295 2.137 2.137 2.142 2.121 2.158 2,536,621 2.1368 0.75%
2021-08-12 0 4.000 3.990 4.000 3.960 4.020 1,379,644 5,512,310 3.9955 2.121 2.116 2.121 2.100 2.132 2,601,655 2.1188 0.50%
2021-08-11 0 3.980 3.980 4.000 3.980 4.020 1,945,141 7,770,957 3.9951 2.111 2.111 2.121 2.111 2.132 3,668,037 2.1186 -0.75%
2021-08-10 0 4.010 4.000 4.010 3.960 4.020 1,839,987 7,356,799 3.9983 2.126 2.121 2.126 2.100 2.132 3,469,744 2.1203 1.01%
2021-08-09 0 3.970 3.970 3.990 3.930 4.000 981,000 3,893,960 3.9694 2.105 2.105 2.116 2.084 2.121 1,849,914 2.1049 0.76%
2021-08-06 0 3.940 3.930 3.950 3.910 3.970 1,304,638 5,153,102 3.9498 2.089 2.084 2.095 2.073 2.105 2,460,213 2.0946 -0.25%
2021-08-05 0 3.950 3.920 3.950 3.870 3.960 1,491,000 5,827,550 3.9085 2.095 2.079 2.095 2.052 2.100 2,811,644 2.0726 0.77%
2021-08-04 0 3.920 3.910 3.920 3.880 3.920 4,892,604 19,076,222 3.8990 2.079 2.073 2.079 2.058 2.079 9,226,196 2.0676 1.03%
2021-08-03 0 3.880 3.880 3.900 3.880 3.900 716,400 2,784,866 3.8873 2.058 2.058 2.068 2.058 2.068 1,350,947 2.0614 -0.26%
2021-08-02 0 3.890 3.880 3.890 3.850 3.890 1,150,562 4,459,348 3.8758 2.063 2.058 2.063 2.042 2.063 2,169,665 2.0553 0.26%
2021-07-30 0 3.880 3.870 3.880 3.850 3.890 805,243 3,118,903 3.8732 2.058 2.052 2.058 2.042 2.063 1,518,482 2.0540 0.00%
2021-07-29 0 3.880 3.870 3.880 3.870 3.920 3,483,000 13,558,900 3.8929 2.058 2.052 2.058 2.052 2.079 6,568,045 2.0644 0.26%
2021-07-28 0 3.870 3.870 3.880 3.840 3.900 2,071,000 8,006,800 3.8662 2.052 2.052 2.058 2.036 2.068 3,905,375 2.0502 -0.51%
2021-07-27 0 3.890 3.860 3.890 3.850 3.920 2,210,000 8,575,910 3.8805 2.063 2.047 2.063 2.042 2.079 4,167,493 2.0578 -0.26%
2021-07-26 0 3.900 3.900 3.920 3.900 3.980 2,837,000 11,120,630 3.9199 2.068 2.068 2.079 2.068 2.111 5,349,854 2.0787 -1.52%
2021-07-23 0 3.960 3.950 3.960 3.950 3.970 1,445,466 5,716,311 3.9546 2.100 2.095 2.100 2.095 2.105 2,725,778 2.0971 -0.25%
2021-07-22 0 3.970 3.970 3.990 3.960 3.990 716,318 2,846,655 3.9740 2.105 2.105 2.116 2.100 2.116 1,350,792 2.1074 -0.25%
2021-07-21 0 3.980 3.960 3.980 3.940 3.980 1,151,066 4,555,790 3.9579 2.111 2.100 2.111 2.089 2.111 2,170,615 2.0988 0.51%
2021-07-20 0 3.960 3.950 3.960 3.950 4.000 1,609,216 6,374,793 3.9614 2.100 2.095 2.100 2.095 2.121 3,034,569 2.1007 -1.00%
2021-07-19 0 4.000 3.990 4.000 3.980 4.010 1,347,272 5,385,093 3.9970 2.121 2.116 2.121 2.111 2.126 2,540,609 2.1196 -0.50%
2021-07-16 0 4.020 4.000 4.020 4.000 4.040 969,713 3,894,781 4.0164 2.132 2.121 2.132 2.121 2.142 1,828,630 2.1299 -0.50%
2021-07-15 0 4.040 4.020 4.040 4.020 4.040 684,483 2,758,584 4.0302 2.142 2.132 2.142 2.132 2.142 1,290,759 2.1372 0.00%
2021-07-14 0 4.040 4.020 4.040 4.000 4.050 950,961 3,822,075 4.0192 2.142 2.132 2.142 2.121 2.148 1,793,269 2.1313 -0.25%
2021-07-13 0 4.050 4.020 4.050 3.970 4.050 2,653,375 10,597,576 3.9940 2.148 2.132 2.148 2.105 2.148 5,003,585 2.1180 1.76%
2021-07-12 0 3.980 3.960 3.980 3.960 3.990 1,426,050 5,664,836 3.9724 2.111 2.100 2.111 2.100 2.116 2,689,165 2.1065 0.25%
2021-07-09 0 3.970 3.970 3.980 3.970 4.070 2,552,889 10,176,284 3.9862 2.105 2.105 2.111 2.105 2.158 4,814,094 2.1139 -1.49%
2021-07-08 0 4.030 4.010 4.030 4.020 4.080 1,940,759 7,870,853 4.0556 2.137 2.126 2.137 2.132 2.164 3,659,774 2.1506 -0.74%
2021-07-07 0 4.060 4.050 4.060 4.060 4.090 1,681,271 6,844,592 4.0711 2.153 2.148 2.153 2.153 2.169 3,170,446 2.1589 -0.73%
2021-07-06 0 4.090 4.080 4.090 4.040 4.090 1,131,242 4,609,897 4.0751 2.169 2.164 2.169 2.142 2.169 2,133,232 2.1610 0.74%
2021-07-05 0 4.060 4.050 4.060 4.000 4.060 1,197,811 4,837,256 4.0384 2.153 2.148 2.153 2.121 2.153 2,258,764 2.1415 1.50%
2021-07-02 0 4.000 3.990 4.000 3.980 4.030 1,735,470 6,938,750 3.9982 2.121 2.116 2.121 2.111 2.137 3,272,651 2.1202 0.00%
2021-06-30 0 4.000 4.000 4.020 4.000 4.030 1,312,100 5,262,957 4.0111 2.121 2.121 2.132 2.121 2.137 2,474,284 2.1271 -0.74%
2021-06-29 0 4.030 4.010 4.030 4.010 4.040 2,118,000 8,525,805 4.0254 2.137 2.126 2.137 2.126 2.142 3,994,005 2.1347 -0.25%
2021-06-28 0 4.040 4.030 4.040 4.010 4.050 676,000 2,723,770 4.0292 2.142 2.137 2.142 2.126 2.148 1,274,763 2.1367 0.50%
2021-06-25 0 4.020 4.020 4.030 4.000 4.060 1,398,000 5,624,230 4.0231 2.132 2.132 2.137 2.121 2.153 2,636,269 2.1334 0.00%
2021-06-24 0 4.020 4.010 4.020 4.010 4.090 1,485,672 5,991,253 4.0327 2.132 2.126 2.132 2.126 2.169 2,801,596 2.1385 -0.99%
2021-06-23 0 4.060 4.050 4.060 4.050 4.120 1,215,056 4,946,604 4.0711 2.153 2.148 2.153 2.148 2.185 2,291,284 2.1589 0.00%
2021-06-22 0 4.060 4.060 4.080 4.030 4.130 1,864,055 7,611,689 4.0834 2.153 2.153 2.164 2.137 2.190 3,515,130 2.1654 -1.46%
2021-06-21 0 4.120 4.110 4.120 4.110 4.180 1,798,002 7,436,757 4.1361 2.185 2.180 2.185 2.180 2.217 3,390,571 2.1934 -1.44%
2021-06-18 0 4.180 4.170 4.180 4.150 4.200 2,519,000 10,519,786 4.1762 2.217 2.211 2.217 2.201 2.227 4,750,188 2.2146 0.48%
2021-06-17 0 4.160 4.150 4.160 4.120 4.180 1,569,586 6,514,841 4.1507 2.206 2.201 2.206 2.185 2.217 2,959,837 2.2011 0.73%
2021-06-16 0 4.130 4.130 4.150 4.130 4.170 1,227,719 5,088,422 4.1446 2.190 2.190 2.201 2.190 2.211 2,315,163 2.1979 -0.24%
2021-06-15 0 4.140 4.140 4.160 4.140 4.180 1,340,631 5,574,960 4.1585 2.195 2.195 2.206 2.195 2.217 2,528,086 2.2052 -0.96%
2021-06-11 0 4.180 4.160 4.180 4.130 4.180 1,747,130 7,257,169 4.1538 2.217 2.206 2.217 2.190 2.217 3,294,639 2.2027 0.48%
2021-06-10 0 4.160 4.150 4.160 4.130 4.170 1,446,368 6,004,577 4.1515 2.206 2.201 2.206 2.190 2.211 2,727,479 2.2015 0.48%
2021-06-09 0 4.140 4.140 4.160 4.130 4.160 1,139,212 4,732,321 4.1540 2.195 2.195 2.206 2.190 2.206 2,148,262 2.2029 0.24%
2021-06-08 0 4.130 4.120 4.130 4.110 4.150 1,147,015 4,735,806 4.1288 2.190 2.185 2.190 2.180 2.201 2,162,976 2.1895 -0.24%
2021-06-07 0 4.140 4.130 4.140 4.110 4.160 1,275,314 5,273,510 4.1351 2.195 2.190 2.195 2.180 2.206 2,404,915 2.1928 -0.24%
2021-06-04 0 4.150 4.150 4.160 4.110 4.170 1,271,143 5,263,589 4.1408 2.201 2.201 2.206 2.180 2.211 2,397,050 2.1959 0.00%
2021-06-03 0 4.150 4.150 4.160 4.130 4.160 2,006,587 8,321,817 4.1472 2.201 2.201 2.206 2.190 2.206 3,783,909 2.1993 0.48%
2021-06-02 0 4.130 4.130 4.140 4.070 4.140 1,645,000 6,785,610 4.1250 2.190 2.190 2.195 2.158 2.195 3,102,048 2.1875 1.23%
2021-06-01 0 4.080 4.070 4.090 4.070 4.100 884,000 3,608,095 4.0816 2.164 2.158 2.169 2.158 2.174 1,666,997 2.1644 -0.73%
2021-05-31 0 4.110 4.100 4.110 4.080 4.150 1,352,539 5,553,361 4.1059 2.180 2.174 2.180 2.164 2.201 2,550,542 2.1773 -0.96%
2021-05-28 0 4.150 4.120 4.150 4.090 4.180 2,973,423 12,268,496 4.1261 2.201 2.185 2.201 2.169 2.217 5,607,113 2.1880 -1.19%
2021-05-27 0 4.200 4.180 4.200 4.000 4.200 7,249,426 29,823,824 4.1140 2.227 2.217 2.227 2.121 2.227 13,670,558 2.1816 5.00%
2021-05-26 0 4.000 3.990 4.000 3.960 4.000 1,471,755 5,876,833 3.9931 2.121 2.116 2.121 2.100 2.121 2,775,353 2.1175 0.50%
2021-05-25 0 3.980 3.970 3.980 3.950 4.010 1,461,177 5,829,214 3.9894 2.111 2.105 2.111 2.095 2.126 2,755,405 2.1156 0.00%
2021-05-24 0 3.980 3.980 3.990 3.930 4.000 1,332,771 5,311,177 3.9851 2.111 2.111 2.116 2.084 2.121 2,513,264 2.1133 0.25%
2021-05-21 0 3.970 3.970 3.980 3.970 3.990 1,191,000 4,741,740 3.9813 2.105 2.105 2.111 2.105 2.116 2,245,921 2.1113 0.00%
2021-05-20 0 3.970 3.960 3.970 3.930 3.970 1,187,115 4,695,365 3.9553 2.105 2.100 2.105 2.084 2.105 2,238,594 2.0975 0.51%
2021-05-18 0 3.950 3.940 3.950 3.910 3.980 2,002,602 7,927,501 3.9586 2.095 2.089 2.095 2.073 2.111 3,776,394 2.0992 1.02%
2021-05-17 0 3.910 3.910 3.930 3.900 3.940 1,261,525 4,941,802 3.9173 2.073 2.073 2.084 2.068 2.089 2,378,913 2.0773 0.00%
2021-05-14 0 3.910 3.910 3.920 3.910 3.950 1,035,000 4,057,140 3.9199 2.073 2.073 2.079 2.073 2.095 1,951,745 2.0787 -0.76%
2021-05-13 0 3.940 3.920 3.940 3.920 3.970 1,098,704 4,333,239 3.9440 2.089 2.079 2.089 2.079 2.105 2,071,874 2.0915 0.25%
2021-05-12 0 3.930 3.930 3.940 3.930 3.970 1,159,418 4,566,568 3.9387 2.084 2.084 2.089 2.084 2.105 2,186,365 2.0887 -1.01%
2021-05-11 0 3.970 3.950 3.970 3.950 3.990 1,933,154 7,654,781 3.9597 2.105 2.095 2.105 2.095 2.116 3,645,433 2.0998 -0.50%
2021-05-10 0 3.990 3.980 3.990 3.960 4.010 1,922,000 7,657,783 3.9843 2.116 2.111 2.116 2.100 2.126 3,624,399 2.1128 0.76%
2021-05-07 0 3.960 3.950 3.960 3.920 3.970 1,511,095 5,977,792 3.9559 2.100 2.095 2.100 2.079 2.105 2,849,538 2.0978 1.02%
2021-05-06 0 3.920 3.910 3.920 3.900 3.920 1,383,083 5,409,325 3.9111 2.079 2.073 2.079 2.068 2.079 2,608,140 2.0740 0.77%
2021-05-05 0 3.890 3.890 3.910 3.870 3.910 1,017,251 3,964,187 3.8970 2.063 2.063 2.073 2.052 2.073 1,918,275 2.0665 0.52%
2021-05-04 0 3.870 3.870 3.880 3.820 3.900 1,307,760 5,058,458 3.8680 2.052 2.052 2.058 2.026 2.068 2,466,100 2.0512 -0.26%
2021-05-03 0 3.880 3.860 3.880 3.860 3.910 1,178,000 4,568,040 3.8778 2.058 2.047 2.058 2.047 2.073 2,221,406 2.0564 -0.77%
2021-04-30 0 3.910 3.900 3.910 3.870 3.910 1,037,364 4,034,825 3.8895 2.073 2.068 2.073 2.052 2.073 1,956,202 2.0626 0.26%
2021-04-29 0 3.900 3.900 3.910 3.880 3.910 931,120 3,627,330 3.8957 2.068 2.068 2.073 2.058 2.073 1,755,854 2.0658 0.78%
2021-04-28 0 3.870 3.870 3.880 3.870 3.900 773,025 3,003,695 3.8856 2.052 2.052 2.058 2.052 2.068 1,457,727 2.0605 -0.26%
2021-04-27 0 3.880 3.880 3.900 3.880 3.930 858,568 3,340,553 3.8908 2.058 2.058 2.068 2.058 2.084 1,619,039 2.0633 -0.77%
2021-04-26 0 3.910 3.900 3.910 3.880 3.920 1,434,504 5,596,315 3.9012 2.073 2.068 2.073 2.058 2.079 2,705,107 2.0688 0.26%
2021-04-23 0 3.900 3.890 3.900 3.880 3.900 1,863,805 7,254,198 3.8921 2.068 2.063 2.068 2.058 2.068 3,514,658 2.0640 0.78%
2021-04-22 0 3.870 3.870 3.880 3.870 3.910 2,363,000 9,170,915 3.8810 2.052 2.052 2.058 2.052 2.073 4,456,012 2.0581 -0.51%
2021-04-21 0 3.890 3.890 3.910 3.880 3.930 3,349,010 13,033,458 3.8917 2.063 2.063 2.073 2.058 2.084 6,315,374 2.0638 -1.02%
2021-04-20 0 3.930 3.920 3.930 3.900 3.960 2,200,075 8,633,411 3.9241 2.084 2.079 2.084 2.068 2.100 4,148,777 2.0810 -0.25%
2021-04-19 0 3.940 3.930 3.940 3.910 3.990 3,778,100 14,902,506 3.9444 2.089 2.084 2.089 2.073 2.116 7,124,528 2.0917 0.00%
2021-04-16 0 3.940 3.940 3.950 3.940 3.970 2,469,112 9,769,349 3.9566 2.089 2.089 2.095 2.089 2.105 4,656,112 2.0982 -0.76%
2021-04-15 0 3.970 3.970 3.980 3.970 4.000 1,792,817 7,131,685 3.9779 2.105 2.105 2.111 2.105 2.121 3,380,793 2.1095 -1.24%
2021-04-14 0 4.020 4.010 4.020 3.920 4.020 3,203,270 12,741,614 3.9777 2.132 2.126 2.132 2.079 2.132 6,040,546 2.1093 1.77%
2021-04-13 0 4.070 4.060 4.070 4.030 4.080 3,130,597 12,732,707 4.0672 2.095 2.090 2.095 2.074 2.100 6,082,696 2.0933 0.25%
2021-04-12 0 4.060 4.050 4.060 4.000 4.080 1,708,216 6,911,694 4.0461 2.090 2.084 2.090 2.059 2.100 3,319,034 2.0824 -0.25%
2021-04-09 0 4.070 4.050 4.070 4.050 4.080 2,645,749 10,771,420 4.0712 2.095 2.084 2.095 2.084 2.100 5,140,645 2.0953 0.00%
2021-04-08 0 4.070 4.060 4.070 4.030 4.070 1,345,158 5,450,920 4.0523 2.095 2.090 2.095 2.074 2.095 2,613,619 2.0856 0.25%
2021-04-07 0 4.060 4.050 4.060 3.990 4.060 3,511,828 14,173,519 4.0359 2.090 2.084 2.090 2.054 2.090 6,823,421 2.0772 1.75%
2021-04-01 0 3.990 3.980 3.990 3.960 3.990 1,951,526 7,753,488 3.9730 2.054 2.048 2.054 2.038 2.054 3,791,781 2.0448 0.25%
2021-03-31 0 3.980 3.970 3.980 3.970 4.040 1,547,491 6,174,269 3.9899 2.048 2.043 2.048 2.043 2.079 3,006,748 2.0535 -1.24%
2021-03-30 0 4.030 4.020 4.030 3.960 4.030 1,271,491 5,095,854 4.0078 2.074 2.069 2.074 2.038 2.074 2,470,485 2.0627 0.75%
2021-03-29 0 4.000 4.000 4.010 3.970 4.030 1,177,200 4,718,668 4.0084 2.059 2.059 2.064 2.043 2.074 2,287,279 2.0630 0.50%
2021-03-26 0 3.980 3.970 3.980 3.950 3.980 1,384,000 5,485,480 3.9635 2.048 2.043 2.048 2.033 2.048 2,689,088 2.0399 0.51%
2021-03-25 0 3.960 3.950 3.960 3.940 3.990 1,559,260 6,167,719 3.9555 2.038 2.033 2.038 2.028 2.054 3,029,615 2.0358 -0.25%
2021-03-24 0 3.970 3.970 3.980 3.970 4.020 1,702,097 6,777,230 3.9817 2.043 2.043 2.048 2.043 2.069 3,307,145 2.0493 -1.49%
2021-03-23 0 4.030 4.010 4.030 4.010 4.050 972,050 3,907,988 4.0204 2.074 2.064 2.074 2.064 2.084 1,888,676 2.0692 -0.25%
2021-03-22 0 4.040 4.040 4.070 4.020 4.070 1,759,899 7,113,779 4.0422 2.079 2.079 2.095 2.069 2.095 3,419,453 2.0804 -0.49%
2021-03-19 0 4.060 4.050 4.060 4.010 4.070 3,049,967 12,340,326 4.0461 2.090 2.084 2.090 2.064 2.095 5,926,033 2.0824 0.00%
2021-03-18 0 4.060 4.050 4.060 4.000 4.080 2,348,165 9,543,479 4.0642 2.090 2.084 2.090 2.059 2.100 4,562,444 2.0917 0.50%
2021-03-17 0 4.040 4.030 4.040 3.950 4.050 4,626,802 18,508,113 4.0002 2.079 2.074 2.079 2.033 2.084 8,989,797 2.0588 2.02%
2021-03-16 0 3.960 3.950 3.960 3.920 3.960 1,726,346 6,828,478 3.9555 2.038 2.033 2.038 2.018 2.038 3,354,261 2.0358 0.00%
2021-03-15 0 3.960 3.950 3.960 3.880 3.990 4,304,020 16,987,120 3.9468 2.038 2.033 2.038 1.997 2.054 8,362,637 2.0313 1.54%
2021-03-12 0 3.900 3.890 3.900 3.880 3.930 2,300,274 8,985,954 3.9065 2.007 2.002 2.007 1.997 2.023 4,469,393 2.0106 0.52%
2021-03-11 0 3.880 3.880 3.890 3.880 3.950 4,375,535 17,128,272 3.9146 1.997 1.997 2.002 1.997 2.033 8,501,589 2.0147 -1.77%
2021-03-10 0 3.950 3.940 3.950 3.910 3.980 1,766,480 6,969,617 3.9455 2.033 2.028 2.033 2.012 2.048 3,432,240 2.0306 -0.25%
2021-03-09 0 3.960 3.960 3.970 3.890 4.010 7,007,241 27,575,332 3.9353 2.038 2.038 2.043 2.002 2.064 13,614,949 2.0254 0.76%
2021-03-08 0 3.930 3.920 3.930 3.890 3.940 2,812,594 11,013,021 3.9156 2.023 2.018 2.023 2.002 2.028 5,464,822 2.0153 0.77%
2021-03-05 0 3.900 3.890 3.900 3.810 3.920 5,261,089 20,414,573 3.8803 2.007 2.002 2.007 1.961 2.018 10,222,205 1.9971 -0.51%
2021-03-04 0 3.920 3.910 3.920 3.910 3.950 1,763,000 6,916,680 3.9232 2.018 2.012 2.018 2.012 2.033 3,425,479 2.0192 0.26%
2021-03-03 0 3.910 3.910 3.920 3.890 3.930 1,911,844 7,478,727 3.9118 2.012 2.012 2.018 2.002 2.023 3,714,680 2.0133 0.26%
2021-03-02 0 3.900 3.890 3.900 3.890 3.960 2,773,824 10,880,438 3.9225 2.007 2.002 2.007 2.002 2.038 5,389,492 2.0188 -1.52%
2021-03-01 0 3.960 3.950 3.960 3.910 3.960 1,804,825 7,094,363 3.9308 2.038 2.033 2.038 2.012 2.038 3,506,744 2.0231 1.02%
2021-02-26 0 3.920 3.920 3.930 3.920 4.020 4,561,459 18,051,041 3.9573 2.018 2.018 2.023 2.018 2.069 8,862,836 2.0367 -2.49%
2021-02-25 0 4.020 4.020 4.030 3.880 4.040 5,731,634 22,851,259 3.9869 2.069 2.069 2.074 1.997 2.079 11,136,466 2.0519 2.81%
2021-02-24 0 3.910 3.900 3.910 3.860 3.950 4,717,900 18,457,766 3.9123 2.012 2.007 2.012 1.987 2.033 9,166,798 2.0135 0.77%
2021-02-23 0 3.880 3.870 3.880 3.830 3.880 1,990,754 7,683,221 3.8595 1.997 1.992 1.997 1.971 1.997 3,868,001 1.9864 0.52%
2021-02-22 0 3.860 3.860 3.870 3.830 3.890 1,571,530 6,069,016 3.8619 1.987 1.987 1.992 1.971 2.002 3,053,456 1.9876 -0.26%
2021-02-19 0 3.870 3.870 3.890 3.850 3.890 1,963,025 7,604,865 3.8741 1.992 1.992 2.002 1.981 2.002 3,814,124 1.9939 0.26%
2021-02-18 0 3.860 3.860 3.870 3.800 3.910 3,944,705 15,239,140 3.8632 1.987 1.987 1.992 1.956 2.012 7,664,494 1.9883 0.26%
2021-02-17 0 3.850 3.840 3.850 3.800 3.900 3,332,106 12,770,251 3.8325 1.981 1.976 1.981 1.956 2.007 6,474,225 1.9725 0.00%
2021-02-16 0 3.850 3.840 3.850 3.750 3.910 6,322,499 24,036,606 3.8018 1.981 1.976 1.981 1.930 2.012 12,284,507 1.9567 2.67%
2021-02-11 0 3.750 3.750 3.760 3.720 3.790 1,934,905 7,290,138 3.7677 1.930 1.930 1.935 1.915 1.951 3,759,487 1.9391 0.54%
2021-02-10 0 3.730 3.730 3.740 3.710 3.750 1,630,191 6,079,082 3.7291 1.920 1.920 1.925 1.909 1.930 3,167,433 1.9192 0.00%
2021-02-09 0 3.730 3.720 3.730 3.710 3.750 1,593,000 5,933,970 3.7250 1.920 1.915 1.920 1.909 1.930 3,095,172 1.9172 -0.27%
2021-02-08 0 3.740 3.730 3.740 3.720 3.750 1,300,905 4,852,744 3.7303 1.925 1.920 1.925 1.915 1.930 2,527,636 1.9199 0.27%
2021-02-05 0 3.730 3.720 3.730 3.710 3.750 1,201,052 4,478,658 3.7289 1.920 1.915 1.920 1.909 1.930 2,333,623 1.9192 0.00%
2021-02-04 0 3.730 3.720 3.730 3.710 3.740 1,645,309 6,126,459 3.7236 1.920 1.915 1.920 1.909 1.925 3,196,807 1.9164 0.54%
2021-02-03 0 3.710 3.710 3.720 3.700 3.750 2,422,682 9,000,433 3.7151 1.909 1.909 1.915 1.904 1.930 4,707,229 1.9120 -0.54%
2021-02-02 0 3.730 3.720 3.730 3.720 3.750 2,054,050 7,655,435 3.7270 1.920 1.915 1.920 1.915 1.930 3,990,984 1.9182 0.00%
2021-02-01 0 3.730 3.730 3.740 3.720 3.750 1,182,000 4,411,500 3.7322 1.920 1.920 1.925 1.915 1.930 2,296,606 1.9209 -0.53%
2021-01-29 0 3.750 3.720 3.750 3.720 3.770 2,263,125 8,458,272 3.7374 1.930 1.915 1.930 1.915 1.940 4,397,213 1.9236 0.27%
2021-01-28 0 3.740 3.730 3.740 3.720 3.760 2,843,000 10,634,250 3.7405 1.925 1.920 1.925 1.915 1.935 5,523,900 1.9251 -1.06%
2021-01-27 0 3.780 3.770 3.780 3.750 3.850 5,495,200 20,821,694 3.7891 1.945 1.940 1.945 1.930 1.981 10,677,079 1.9501 0.00%
2021-01-26 0 3.780 3.770 3.780 3.740 3.790 2,568,060 9,655,203 3.7597 1.945 1.940 1.945 1.925 1.951 4,989,696 1.9350 0.53%
2021-01-25 0 3.760 3.760 3.770 3.740 3.830 5,862,260 22,052,905 3.7618 1.935 1.935 1.940 1.925 1.971 11,390,270 1.9361 -1.83%
2021-01-22 0 3.830 3.820 3.830 3.800 3.890 3,089,908 11,831,944 3.8292 1.971 1.966 1.971 1.956 2.002 6,003,638 1.9708 -0.78%
2021-01-21 0 3.860 3.850 3.860 3.830 3.890 2,463,763 9,504,452 3.8577 1.987 1.981 1.987 1.971 2.002 4,787,049 1.9855 0.00%
2021-01-20 0 3.860 3.850 3.860 3.800 3.890 2,818,138 10,848,708 3.8496 1.987 1.981 1.987 1.956 2.002 5,475,594 1.9813 -0.26%
2021-01-19 0 3.870 3.870 3.880 3.830 3.890 5,754,188 22,220,083 3.8615 1.992 1.992 1.997 1.971 2.002 11,180,288 1.9874 0.78%
2021-01-18 0 3.840 3.830 3.840 3.810 3.850 1,865,347 7,143,649 3.8297 1.976 1.971 1.976 1.961 1.981 3,624,337 1.9710 -0.26%
2021-01-15 0 3.850 3.840 3.850 3.810 3.850 2,134,025 8,176,565 3.8315 1.981 1.976 1.981 1.961 1.981 4,146,374 1.9720 0.52%
2021-01-14 0 3.830 3.820 3.830 3.800 3.830 1,570,085 5,990,577 3.8154 1.971 1.966 1.971 1.956 1.971 3,050,648 1.9637 0.26%
2021-01-13 0 3.820 3.810 3.820 3.770 3.820 14,406,352 54,285,597 3.7682 1.966 1.961 1.966 1.940 1.966 27,991,294 1.9394 1.06%
2021-01-12 0 3.780 3.780 3.790 3.770 3.830 3,628,371 13,768,592 3.7947 1.945 1.945 1.951 1.940 1.971 7,049,862 1.9530 0.00%
2021-01-11 0 3.780 3.780 3.790 3.770 3.800 3,579,005 13,555,282 3.7874 1.945 1.945 1.951 1.940 1.956 6,953,945 1.9493 -1.56%
2021-01-08 0 3.840 3.830 3.840 3.780 3.840 2,876,625 10,970,621 3.8137 1.976 1.971 1.976 1.945 1.976 5,589,233 1.9628 0.00%
2021-01-07 0 3.840 3.830 3.840 3.800 3.840 2,224,216 8,494,520 3.8191 1.976 1.971 1.976 1.956 1.976 4,321,613 1.9656 0.52%
2021-01-06 0 3.820 3.810 3.820 3.780 3.830 1,376,043 5,230,685 3.8013 1.966 1.961 1.966 1.945 1.971 2,673,628 1.9564 -0.26%
2021-01-05 0 3.830 3.820 3.830 3.780 3.850 2,154,997 8,220,868 3.8148 1.971 1.966 1.971 1.945 1.981 4,187,122 1.9634 -0.52%
2021-01-04 0 3.850 3.830 3.850 3.730 3.850 2,923,785 11,092,655 3.7939 1.981 1.971 1.981 1.920 1.981 5,680,864 1.9526 1.85%
2020-12-31 0 3.780 3.780 3.790 3.760 3.800 813,000 3,068,320 3.7741 1.945 1.945 1.951 1.935 1.956 1,579,645 1.9424 -0.53%
2020-12-30 0 3.800 3.780 3.800 3.780 3.840 1,185,085 4,503,288 3.8000 1.956 1.945 1.956 1.945 1.976 2,302,600 1.9557 -0.78%
2020-12-29 0 3.830 3.820 3.830 3.740 3.830 3,273,035 12,444,279 3.8021 1.971 1.966 1.971 1.925 1.971 6,359,451 1.9568 2.13%
2020-12-28 0 3.750 3.750 3.760 3.740 3.790 924,020 3,480,354 3.7665 1.930 1.930 1.935 1.925 1.951 1,795,355 1.9385 0.27%
2020-12-24 0 3.740 3.740 3.750 3.720 3.750 556,198 2,077,808 3.7357 1.925 1.925 1.930 1.915 1.930 1,080,683 1.9227 0.54%
2020-12-23 0 3.720 3.710 3.720 3.710 3.750 1,594,434 5,941,421 3.7264 1.915 1.909 1.915 1.909 1.930 3,097,958 1.9179 -0.27%
2020-12-22 0 3.730 3.730 3.740 3.730 3.770 1,606,000 6,017,160 3.7467 1.920 1.920 1.925 1.920 1.940 3,120,430 1.9283 -1.06%
2020-12-21 0 3.770 3.760 3.770 3.730 3.810 1,068,807 4,019,348 3.7606 1.940 1.935 1.940 1.920 1.961 2,076,674 1.9355 -1.05%
2020-12-18 0 3.810 3.800 3.810 3.740 3.810 3,109,000 11,751,350 3.7798 1.961 1.956 1.961 1.925 1.961 6,040,733 1.9454 1.87%
2020-12-17 0 3.740 3.740 3.750 3.720 3.770 1,370,020 5,126,214 3.7417 1.925 1.925 1.930 1.915 1.940 2,661,925 1.9258 -0.53%
2020-12-16 0 3.760 3.750 3.760 3.740 3.790 837,572 3,143,650 3.7533 1.935 1.930 1.935 1.925 1.951 1,627,388 1.9317 0.27%
2020-12-15 0 3.750 3.740 3.750 3.730 3.800 1,346,130 5,042,625 3.7460 1.930 1.925 1.930 1.920 1.956 2,615,507 1.9280 -1.06%
2020-12-14 0 3.790 3.780 3.790 3.730 3.790 1,424,000 5,366,570 3.7687 1.951 1.945 1.951 1.920 1.951 2,766,807 1.9396 0.53%
2020-12-11 0 3.770 3.740 3.770 3.690 3.780 1,690,356 6,311,481 3.7338 1.940 1.925 1.940 1.899 1.945 3,284,333 1.9217 1.07%
2020-12-10 0 3.730 3.720 3.730 3.690 3.760 2,904,414 10,802,144 3.7192 1.920 1.915 1.920 1.899 1.935 5,643,226 1.9142 -0.53%
2020-12-09 0 3.750 3.750 3.760 3.740 3.810 1,727,649 6,517,991 3.7728 1.930 1.930 1.935 1.925 1.961 3,356,792 1.9417 -0.53%
2020-12-08 0 3.770 3.750 3.770 3.740 3.820 1,811,000 6,831,430 3.7722 1.940 1.930 1.940 1.925 1.966 3,518,742 1.9414 -1.05%
2020-12-07 0 3.810 3.810 3.820 3.790 3.840 2,067,894 7,865,421 3.8036 1.961 1.961 1.966 1.951 1.976 4,017,882 1.9576 -0.78%
2020-12-04 0 3.840 3.810 3.840 3.800 3.850 1,196,699 4,577,491 3.8251 1.976 1.961 1.976 1.956 1.981 2,325,166 1.9687 0.52%
2020-12-03 0 3.820 3.820 3.840 3.770 3.850 2,325,256 8,862,042 3.8112 1.966 1.966 1.976 1.940 1.981 4,517,932 1.9615 -0.26%
2020-12-02 0 3.830 3.820 3.830 3.790 3.850 2,713,800 10,348,700 3.8134 1.971 1.966 1.971 1.951 1.981 5,272,867 1.9626 -0.52%
2020-12-01 0 3.850 3.840 3.850 3.760 3.870 2,475,335 9,467,265 3.8246 1.981 1.976 1.981 1.935 1.992 4,809,533 1.9684 2.94%
2020-11-30 0 3.740 3.740 3.770 3.740 3.890 3,447,000 13,079,180 3.7944 1.925 1.925 1.940 1.925 2.002 6,697,462 1.9529 -2.09%
2020-11-27 0 3.820 3.810 3.820 3.750 3.820 2,427,681 9,231,930 3.8028 1.966 1.961 1.966 1.930 1.966 4,716,942 1.9572 1.87%
2020-11-26 0 3.750 3.750 3.760 3.750 3.800 1,492,110 5,628,563 3.7722 1.930 1.930 1.935 1.930 1.956 2,899,144 1.9415 -0.27%
2020-11-25 0 3.760 3.740 3.760 3.730 3.800 1,464,255 5,509,656 3.7628 1.935 1.925 1.935 1.920 1.956 2,845,022 1.9366 1.08%
2020-11-24 0 3.720 3.720 3.740 3.720 3.770 1,083,580 4,051,029 3.7386 1.915 1.915 1.925 1.915 1.940 2,105,377 1.9241 -0.80%
2020-11-23 0 3.750 3.750 3.760 3.710 3.760 1,865,000 6,968,460 3.7364 1.930 1.930 1.935 1.909 1.935 3,623,663 1.9230 -0.79%
2020-11-20 0 3.780 3.760 3.780 3.750 3.800 1,400,219 5,279,961 3.7708 1.945 1.935 1.945 1.930 1.956 2,720,601 1.9407 0.00%
2020-11-19 0 3.780 3.770 3.780 3.750 3.800 1,924,050 7,240,715 3.7633 1.945 1.940 1.945 1.930 1.956 3,738,396 1.9369 -0.26%
2020-11-18 0 3.790 3.780 3.790 3.750 3.830 2,767,118 10,442,381 3.7737 1.951 1.945 1.951 1.930 1.971 5,376,463 1.9422 -0.79%
2020-11-17 0 3.820 3.810 3.820 3.770 3.830 1,820,282 6,915,483 3.7991 1.966 1.961 1.966 1.940 1.971 3,536,777 1.9553 1.60%
2020-11-16 0 3.760 3.740 3.760 3.710 3.760 1,152,559 4,312,316 3.7415 1.935 1.925 1.935 1.909 1.935 2,239,402 1.9257 0.80%
2020-11-13 0 3.730 3.720 3.730 3.690 3.790 1,609,844 5,996,796 3.7251 1.920 1.915 1.920 1.899 1.951 3,127,899 1.9172 -1.06%
2020-11-12 0 3.770 3.760 3.770 3.710 3.850 2,444,596 9,235,425 3.7779 1.940 1.935 1.940 1.909 1.981 4,749,808 1.9444 -2.33%
2020-11-11 0 3.860 3.850 3.860 3.760 3.860 5,023,158 19,258,100 3.8339 1.987 1.981 1.987 1.935 1.987 9,759,909 1.9732 2.12%
2020-11-10 0 3.780 3.780 3.790 3.700 3.820 5,905,601 22,203,722 3.7598 1.945 1.945 1.951 1.904 1.966 11,474,481 1.9351 3.00%
2020-11-09 0 3.670 3.660 3.670 3.620 3.680 2,094,055 7,637,019 3.6470 1.889 1.884 1.889 1.863 1.894 4,068,713 1.8770 0.27%
2020-11-06 0 3.660 3.660 3.670 3.620 3.680 1,500,324 5,485,668 3.6563 1.884 1.884 1.889 1.863 1.894 2,915,104 1.8818 0.00%
2020-11-05 0 3.660 3.650 3.660 3.570 3.660 3,970,857 14,393,023 3.6247 1.884 1.879 1.884 1.837 1.884 7,715,307 1.8655 3.39%
2020-11-04 0 3.540 3.530 3.540 3.520 3.550 592,089 2,094,057 3.5367 1.822 1.817 1.822 1.812 1.827 1,150,419 1.8203 0.57%
2020-11-03 0 3.520 3.520 3.530 3.520 3.560 1,537,100 5,432,190 3.5341 1.812 1.812 1.817 1.812 1.832 2,986,559 1.8189 -0.28%
2020-11-02 0 3.530 3.530 3.540 3.530 3.570 1,088,183 3,847,224 3.5355 1.817 1.817 1.822 1.817 1.837 2,114,321 1.8196 -1.12%
2020-10-30 0 3.570 3.550 3.570 3.530 3.580 1,986,225 7,068,253 3.5586 1.837 1.827 1.837 1.817 1.843 3,859,201 1.8315 0.28%
2020-10-29 0 3.560 3.550 3.560 3.530 3.560 938,620 3,322,752 3.5400 1.832 1.827 1.832 1.817 1.832 1,823,722 1.8220 0.00%
2020-10-28 0 3.560 3.540 3.560 3.530 3.580 1,803,255 6,405,262 3.5521 1.832 1.822 1.832 1.817 1.843 3,503,693 1.8281 -0.28%
2020-10-27 0 3.570 3.540 3.570 3.530 3.600 1,234,480 4,385,352 3.5524 1.837 1.822 1.837 1.817 1.853 2,398,573 1.8283 0.00%
2020-10-23 0 3.570 3.560 3.580 3.520 3.580 1,201,258 4,270,190 3.5548 1.837 1.832 1.843 1.812 1.843 2,334,024 1.8295 1.13%
2020-10-22 0 3.530 3.520 3.530 3.520 3.550 1,064,175 3,767,741 3.5405 1.817 1.812 1.817 1.812 1.827 2,067,674 1.8222 0.00%
2020-10-21 0 3.530 3.530 3.540 3.530 3.560 1,354,090 4,797,129 3.5427 1.817 1.817 1.822 1.817 1.832 2,630,974 1.8233 -0.84%
2020-10-20 0 3.560 3.540 3.560 3.530 3.570 1,914,105 6,780,471 3.5424 1.832 1.822 1.832 1.817 1.837 3,719,073 1.8232 0.28%
2020-10-19 0 3.550 3.550 3.560 3.530 3.580 1,805,011 6,423,861 3.5589 1.827 1.827 1.832 1.817 1.843 3,507,105 1.8317 -0.28%
2020-10-16 0 3.560 3.560 3.570 3.560 3.600 1,306,231 4,668,806 3.5743 1.832 1.832 1.837 1.832 1.853 2,537,984 1.8396 -1.11%
2020-10-15 0 3.600 3.580 3.600 3.560 3.610 1,758,000 6,298,060 3.5825 1.853 1.843 1.853 1.832 1.858 3,415,764 1.8438 -1.10%
2020-10-14 0 3.640 3.610 3.640 3.610 3.650 2,442,112 8,871,637 3.6328 1.873 1.858 1.873 1.858 1.879 4,744,982 1.8697 0.83%
2020-10-12 0 3.610 3.590 3.610 3.560 3.610 2,076,600 7,455,622 3.5903 1.858 1.848 1.858 1.832 1.858 4,034,798 1.8478 1.40%
2020-10-09 0 3.560 3.550 3.560 3.540 3.570 1,093,376 3,884,358 3.5526 1.832 1.827 1.832 1.822 1.837 2,124,411 1.8284 -0.28%
2020-10-08 0 3.570 3.560 3.570 3.560 3.610 1,221,626 4,367,079 3.5748 1.837 1.832 1.837 1.832 1.858 2,373,598 1.8399 -0.56%
2020-10-07 0 3.590 3.590 3.600 3.580 3.620 1,180,262 4,249,110 3.6001 1.848 1.848 1.853 1.843 1.863 2,293,229 1.8529 -0.28%
2020-10-06 0 3.600 3.590 3.600 3.590 3.630 1,443,000 5,194,870 3.6000 1.853 1.848 1.853 1.848 1.868 2,803,724 1.8528 -0.28%
2020-10-05 0 3.610 3.600 3.610 3.560 3.630 977,044 3,521,218 3.6040 1.858 1.853 1.858 1.832 1.868 1,898,380 1.8549 0.28%
2020-09-30 0 3.600 3.600 3.630 3.580 3.650 1,944,170 7,022,656 3.6122 1.853 1.853 1.868 1.843 1.879 3,777,489 1.8591 0.28%
2020-09-29 0 3.590 3.560 3.590 3.510 3.600 1,492,505 5,307,737 3.5563 1.848 1.832 1.848 1.807 1.853 2,899,912 1.8303 1.13%
2020-09-28 0 3.550 3.530 3.550 3.500 3.550 3,942,525 13,829,335 3.5077 1.827 1.817 1.827 1.801 1.827 7,660,258 1.8053 0.28%
2020-09-25 0 3.540 3.530 3.540 3.510 3.590 2,511,535 8,899,565 3.5435 1.822 1.817 1.822 1.807 1.848 4,879,869 1.8237 -1.39%
2020-09-24 0 3.590 3.580 3.590 3.580 3.630 2,786,700 10,027,217 3.5982 1.848 1.843 1.848 1.843 1.868 5,414,510 1.8519 -1.10%
2020-09-23 0 3.630 3.620 3.630 3.590 3.650 2,435,136 8,785,450 3.6078 1.868 1.863 1.868 1.848 1.879 4,731,427 1.8568 1.11%
2020-09-22 0 3.590 3.590 3.600 3.590 3.650 2,639,230 9,536,025 3.6132 1.848 1.848 1.853 1.848 1.879 5,127,978 1.8596 -1.91%
2020-09-21 0 3.660 3.650 3.660 3.650 3.740 2,608,963 9,590,916 3.6761 1.884 1.879 1.884 1.879 1.925 5,069,170 1.8920 -0.81%
2020-09-18 0 3.690 3.680 3.690 3.630 3.720 4,865,000 17,918,080 3.6831 1.899 1.894 1.899 1.868 1.915 9,452,611 1.8956 2.22%
2020-09-17 0 3.610 3.600 3.610 3.600 3.650 1,843,075 6,655,597 3.6111 1.858 1.853 1.858 1.853 1.879 3,581,063 1.8586 -0.82%
2020-09-16 0 3.640 3.620 3.640 3.620 3.700 2,028,700 7,399,820 3.6476 1.873 1.863 1.873 1.863 1.904 3,941,729 1.8773 -0.27%
2020-09-15 0 3.650 3.650 3.660 3.630 3.670 2,382,805 8,702,754 3.6523 1.879 1.879 1.884 1.868 1.889 4,629,749 1.8797 -0.27%
2020-09-14 0 3.660 3.660 3.670 3.650 3.730 1,378,000 5,063,660 3.6746 1.884 1.884 1.889 1.879 1.920 2,677,430 1.8912 -1.35%
2020-09-11 0 3.710 3.710 3.720 3.590 3.760 3,688,099 13,554,797 3.6753 1.909 1.909 1.915 1.848 1.935 7,165,913 1.8916 -1.60%
2020-09-10 0 3.880 3.860 3.880 3.840 3.880 6,007,190 23,228,829 3.8668 1.940 1.930 1.940 1.920 1.940 12,011,788 1.9338 1.31%
2020-09-09 0 3.830 3.830 3.840 3.800 3.840 2,094,997 7,998,520 3.8179 1.915 1.915 1.920 1.900 1.920 4,189,090 1.9094 -0.52%
2020-09-08 0 3.850 3.830 3.850 3.790 3.900 3,976,525 15,299,140 3.8474 1.925 1.915 1.925 1.895 1.950 7,951,334 1.9241 -0.77%
2020-09-07 0 3.880 3.860 3.880 3.720 3.880 9,466,950 36,106,073 3.8139 1.940 1.930 1.940 1.860 1.940 18,929,815 1.9074 4.86%
2020-09-04 0 3.700 3.690 3.700 3.660 3.730 2,018,000 7,452,420 3.6930 1.850 1.845 1.850 1.830 1.865 4,035,129 1.8469 -0.27%
2020-09-03 0 3.710 3.700 3.710 3.680 3.750 1,693,185 6,260,231 3.6973 1.855 1.850 1.855 1.840 1.875 3,385,639 1.8491 0.00%
2020-09-02 0 3.710 3.700 3.710 3.680 3.730 1,991,958 7,366,998 3.6984 1.855 1.850 1.855 1.840 1.865 3,983,056 1.8496 0.00%
2020-09-01 0 3.710 3.700 3.710 3.680 3.730 1,478,441 5,469,665 3.6996 1.855 1.850 1.855 1.840 1.865 2,956,244 1.8502 -0.80%
2020-08-31 0 3.740 3.730 3.740 3.720 3.760 2,618,830 9,808,212 3.7453 1.870 1.865 1.870 1.860 1.880 5,236,530 1.8730 0.00%
2020-08-28 0 3.740 3.730 3.740 3.700 3.740 1,345,362 5,009,518 3.7235 1.870 1.865 1.870 1.850 1.870 2,690,143 1.8622 0.54%
2020-08-27 0 3.720 3.720 3.730 3.650 3.720 2,207,000 8,146,500 3.6912 1.860 1.860 1.865 1.825 1.860 4,413,048 1.8460 0.27%
2020-08-26 0 3.710 3.700 3.710 3.680 3.720 1,315,160 4,865,232 3.6993 1.855 1.850 1.855 1.840 1.860 2,629,753 1.8501 -0.27%
2020-08-25 0 3.720 3.700 3.720 3.690 3.730 1,783,667 6,617,325 3.7100 1.860 1.850 1.860 1.845 1.865 3,566,564 1.8554 0.00%
2020-08-24 0 3.720 3.720 3.740 3.710 3.820 4,908,000 18,464,560 3.7621 1.860 1.860 1.870 1.855 1.910 9,813,882 1.8815 -0.53%
2020-08-21 0 3.740 3.730 3.740 3.640 3.740 3,961,500 14,640,966 3.6958 1.870 1.865 1.870 1.820 1.870 7,921,291 1.8483 2.75%
2020-08-20 0 3.640 3.640 3.650 3.620 3.660 1,689,638 6,155,238 3.6429 1.820 1.820 1.825 1.810 1.830 3,378,547 1.8219 0.00%
2020-08-19 0 3.640 3.640 3.650 3.620 3.670 2,285,730 8,342,834 3.6500 1.820 1.820 1.825 1.810 1.835 4,570,474 1.8254 -0.27%
2020-08-18 0 3.650 3.640 3.650 3.620 3.670 5,395,005 19,690,548 3.6498 1.825 1.820 1.825 1.810 1.835 10,787,682 1.8253 0.55%
2020-08-17 0 3.630 3.620 3.630 3.610 3.650 2,025,115 7,357,762 3.6333 1.815 1.810 1.815 1.805 1.825 4,049,356 1.8170 0.28%
2020-08-14 0 3.620 3.620 3.630 3.600 3.640 1,773,835 6,423,831 3.6214 1.810 1.810 1.815 1.800 1.820 3,546,905 1.8111 0.56%
2020-08-13 0 3.600 3.600 3.610 3.580 3.630 1,967,730 7,098,200 3.6073 1.800 1.800 1.805 1.790 1.815 3,934,611 1.8040 0.28%
2020-08-12 0 3.590 3.580 3.590 3.570 3.610 2,413,343 8,648,861 3.5838 1.795 1.790 1.795 1.785 1.805 4,825,645 1.7923 -0.28%
2020-08-11 0 3.600 3.590 3.600 3.580 3.650 3,823,836 13,766,613 3.6002 1.800 1.795 1.800 1.790 1.825 7,646,022 1.8005 -0.28%
2020-08-10 0 3.610 3.610 3.620 3.530 3.650 5,634,049 20,357,438 3.6133 1.805 1.805 1.810 1.765 1.825 11,265,667 1.8070 2.56%
2020-08-07 0 3.520 3.510 3.520 3.410 3.530 8,117,353 28,399,204 3.4986 1.760 1.755 1.760 1.705 1.765 16,231,203 1.7497 5.07%
2020-08-06 0 3.350 3.350 3.360 3.310 3.400 4,919,862 16,417,189 3.3369 1.675 1.675 1.680 1.655 1.700 9,837,601 1.6688 -1.47%
2020-08-05 0 3.400 3.390 3.400 3.370 3.440 3,299,100 11,159,242 3.3825 1.700 1.695 1.700 1.685 1.720 6,596,776 1.6916 -1.16%
2020-08-04 0 3.440 3.430 3.440 3.360 3.480 8,385,925 28,590,403 3.4093 1.720 1.715 1.720 1.680 1.740 16,768,232 1.7050 -0.86%
2020-08-03 0 3.470 3.470 3.480 3.460 3.500 2,304,000 7,989,150 3.4675 1.735 1.735 1.740 1.730 1.750 4,607,006 1.7341 0.00%
2020-07-31 0 3.470 3.470 3.480 3.470 3.530 1,275,546 4,450,360 3.4890 1.735 1.735 1.740 1.735 1.765 2,550,542 1.7449 -0.86%
2020-07-30 0 3.500 3.500 3.510 3.470 3.520 1,723,627 6,029,610 3.4982 1.750 1.750 1.755 1.735 1.760 3,446,510 1.7495 0.86%
2020-07-29 0 3.470 3.470 3.480 3.450 3.480 1,563,100 5,414,002 3.4636 1.735 1.735 1.740 1.725 1.740 3,125,526 1.7322 0.29%
2020-07-28 0 3.460 3.450 3.460 3.450 3.500 1,603,806 5,564,899 3.4698 1.730 1.725 1.730 1.725 1.750 3,206,920 1.7353 -0.29%
2020-07-27 0 3.470 3.460 3.470 3.460 3.490 1,667,687 5,783,615 3.4680 1.735 1.730 1.735 1.730 1.745 3,334,654 1.7344 -0.29%
2020-07-24 0 3.480 3.480 3.490 3.470 3.540 3,403,745 11,888,464 3.4928 1.740 1.740 1.745 1.735 1.770 6,806,021 1.7468 -1.69%
2020-07-23 0 3.540 3.530 3.540 3.520 3.560 2,190,394 7,747,939 3.5372 1.770 1.765 1.770 1.760 1.780 4,379,843 1.7690 0.28%
2020-07-22 0 3.530 3.520 3.530 3.520 3.600 1,814,693 6,448,882 3.5537 1.765 1.760 1.765 1.760 1.800 3,628,603 1.7772 0.00%
2020-07-21 0 3.530 3.530 3.540 3.530 3.550 2,162,150 7,652,863 3.5395 1.765 1.765 1.770 1.765 1.775 4,323,367 1.7701 0.00%
2020-07-20 0 3.530 3.530 3.540 3.500 3.550 1,307,126 4,610,018 3.5268 1.765 1.765 1.770 1.750 1.775 2,613,688 1.7638 0.57%
2020-07-17 0 3.510 3.510 3.530 3.510 3.540 2,273,428 8,003,047 3.5203 1.755 1.755 1.765 1.755 1.770 4,545,875 1.7605 -0.85%
2020-07-16 0 3.540 3.530 3.540 3.520 3.560 1,550,135 5,482,349 3.5367 1.770 1.765 1.770 1.760 1.780 3,099,601 1.7687 0.00%
2020-07-15 0 3.540 3.530 3.540 3.530 3.590 3,668,125 13,009,205 3.5466 1.770 1.765 1.770 1.765 1.795 7,334,667 1.7737 -0.56%
2020-07-14 0 3.560 3.550 3.560 3.540 3.620 2,313,034 8,242,571 3.5635 1.780 1.775 1.780 1.770 1.810 4,625,070 1.7822 -0.56%
2020-07-13 0 3.580 3.580 3.600 3.550 3.620 3,822,694 13,661,697 3.5738 1.790 1.790 1.800 1.775 1.810 7,643,739 1.7873 -0.28%
2020-07-10 0 3.590 3.580 3.590 3.580 3.650 3,024,252 10,885,232 3.5993 1.795 1.790 1.795 1.790 1.825 6,047,199 1.8000 -1.64%
2020-07-09 0 3.650 3.640 3.650 3.620 3.700 3,204,553 11,677,684 3.6441 1.825 1.820 1.825 1.810 1.850 6,407,723 1.8224 -0.54%
2020-07-08 0 3.670 3.660 3.670 3.640 3.720 1,887,007 6,927,151 3.6710 1.835 1.830 1.835 1.820 1.860 3,773,200 1.8359 0.27%
2020-07-07 0 3.660 3.660 3.670 3.660 3.790 4,432,350 16,525,288 3.7283 1.830 1.830 1.835 1.830 1.895 8,862,787 1.8646 -1.61%
2020-07-06 0 3.720 3.710 3.720 3.610 3.720 5,408,128 19,880,099 3.6760 1.860 1.855 1.860 1.805 1.860 10,813,922 1.8384 2.76%
2020-07-03 0 3.620 3.610 3.620 3.590 3.640 1,671,657 6,038,443 3.6123 1.810 1.805 1.810 1.795 1.820 3,342,593 1.8065 0.56%
2020-07-02 0 3.600 3.600 3.610 3.550 3.670 2,646,730 9,539,649 3.6043 1.800 1.800 1.805 1.775 1.835 5,292,318 1.8025 1.98%
2020-06-30 0 3.530 3.530 3.560 3.520 3.600 2,573,365 9,129,305 3.5476 1.765 1.765 1.780 1.760 1.800 5,145,620 1.7742 -0.84%
2020-06-29 0 3.560 3.560 3.580 3.550 3.640 2,067,944 7,392,009 3.5746 1.780 1.780 1.790 1.775 1.820 4,134,996 1.7877 -2.20%
2020-06-26 0 3.640 3.620 3.640 3.610 3.650 1,775,592 6,446,766 3.6308 1.820 1.810 1.820 1.805 1.825 3,550,418 1.8158 0.55%
2020-06-24 0 3.620 3.620 3.630 3.610 3.630 1,119,534 4,052,322 3.6197 1.810 1.810 1.815 1.805 1.815 2,238,585 1.8102 0.28%
2020-06-23 0 3.610 3.610 3.630 3.600 3.650 1,719,268 6,222,057 3.6190 1.805 1.805 1.815 1.800 1.825 3,437,794 1.8099 -0.55%
2020-06-22 0 3.630 3.620 3.630 3.610 3.720 1,257,067 4,570,214 3.6356 1.815 1.810 1.815 1.805 1.860 2,513,592 1.8182 -2.42%
2020-06-19 0 3.720 3.710 3.720 3.590 3.720 4,722,504 17,394,013 3.6832 1.860 1.855 1.860 1.795 1.860 9,442,970 1.8420 2.76%
2020-06-18 0 3.620 3.610 3.620 3.590 3.650 1,849,676 6,687,313 3.6154 1.810 1.805 1.810 1.795 1.825 3,698,554 1.8081 0.00%
2020-06-17 0 3.620 3.620 3.630 3.580 3.630 1,298,210 4,683,171 3.6074 1.810 1.810 1.815 1.790 1.815 2,595,860 1.8041 0.00%
2020-06-16 0 3.620 3.620 3.640 3.560 3.640 3,230,566 11,615,886 3.5956 1.810 1.810 1.820 1.780 1.820 6,459,738 1.7982 2.55%
2020-06-15 0 3.530 3.530 3.550 3.520 3.650 2,761,245 9,808,418 3.5522 1.765 1.765 1.775 1.760 1.825 5,521,299 1.7765 -1.12%
2020-06-12 0 3.570 3.570 3.590 3.520 3.590 3,365,050 12,005,195 3.5676 1.785 1.785 1.795 1.760 1.795 6,728,648 1.7842 -1.92%
2020-06-11 0 3.640 3.640 3.650 3.610 3.710 4,219,791 15,451,880 3.6618 1.820 1.820 1.825 1.805 1.855 8,437,761 1.8313 -2.15%
2020-06-10 0 3.720 3.710 3.720 3.720 3.790 1,653,000 6,201,890 3.7519 1.860 1.855 1.860 1.860 1.895 3,305,287 1.8764 -1.59%
2020-06-09 0 3.780 3.770 3.780 3.700 3.780 3,703,736 13,926,297 3.7601 1.890 1.885 1.890 1.850 1.890 7,405,874 1.8804 0.80%
2020-06-08 0 3.750 3.740 3.750 3.720 3.770 3,245,100 12,136,990 3.7401 1.875 1.870 1.875 1.860 1.885 6,488,800 1.8705 0.00%
2020-06-05 0 3.750 3.740 3.750 3.660 3.760 4,133,101 15,363,864 3.7173 1.875 1.870 1.875 1.830 1.880 8,264,419 1.8590 1.63%
2020-06-04 0 3.690 3.670 3.690 3.560 3.690 3,762,123 13,675,647 3.6351 1.845 1.835 1.845 1.780 1.845 7,522,623 1.8179 1.10%
2020-06-03 0 3.650 3.640 3.650 3.580 3.650 2,120,728 7,676,343 3.6197 1.825 1.820 1.825 1.790 1.825 4,240,541 1.8102 2.24%
2020-06-02 0 3.570 3.570 3.580 3.530 3.600 3,129,475 11,134,548 3.5580 1.785 1.785 1.790 1.765 1.800 6,257,600 1.7794 0.56%
2020-06-01 0 3.550 3.540 3.550 3.470 3.570 3,128,136 11,011,282 3.5201 1.775 1.770 1.775 1.735 1.785 6,254,922 1.7604 2.01%
2020-05-29 0 3.480 3.450 3.480 3.440 3.500 3,473,550 12,059,195 3.4717 1.740 1.725 1.740 1.720 1.750 6,945,601 1.7362 -0.57%
2020-05-28 0 3.500 3.480 3.500 3.440 3.540 4,264,148 14,854,351 3.4835 1.750 1.740 1.750 1.720 1.770 8,526,456 1.7421 -0.57%
2020-05-27 0 3.520 3.520 3.530 3.500 3.580 2,829,300 9,963,899 3.5217 1.760 1.760 1.765 1.750 1.790 5,657,379 1.7612 -1.40%
2020-05-26 0 3.570 3.560 3.570 3.450 3.600 5,186,050 18,407,106 3.5493 1.785 1.780 1.785 1.725 1.800 10,369,862 1.7751 3.48%
2020-05-25 0 3.450 3.440 3.450 3.320 3.470 5,165,844 17,513,368 3.3902 1.725 1.720 1.725 1.660 1.735 10,329,459 1.6955 -0.58%
2020-05-22 0 3.470 3.470 3.480 3.460 3.700 10,304,865 36,410,773 3.5334 1.735 1.735 1.740 1.730 1.850 20,605,283 1.7671 -6.22%
2020-05-21 0 3.700 3.700 3.710 3.690 3.750 2,864,000 10,616,916 3.7070 1.850 1.850 1.855 1.845 1.875 5,726,764 1.8539 -0.80%
2020-05-20 0 3.730 3.710 3.730 3.700 3.750 2,039,950 7,585,293 3.7184 1.865 1.855 1.865 1.850 1.875 4,079,020 1.8596 -0.53%
2020-05-19 0 3.750 3.740 3.750 3.680 3.770 3,531,591 13,149,889 3.7235 1.875 1.870 1.875 1.840 1.885 7,061,658 1.8622 2.18%
2020-05-18 0 3.670 3.670 3.680 3.660 3.700 2,495,658 9,184,948 3.6804 1.835 1.835 1.840 1.830 1.850 4,990,239 1.8406 -0.54%
2020-05-15 0 3.690 3.680 3.690 3.650 3.700 1,484,189 5,460,499 3.6791 1.845 1.840 1.845 1.825 1.850 2,967,738 1.8400 0.54%
2020-05-14 0 3.670 3.670 3.680 3.670 3.710 2,406,131 8,855,115 3.6802 1.835 1.835 1.840 1.835 1.855 4,811,224 1.8405 -1.08%
2020-05-13 0 3.710 3.700 3.710 3.690 3.750 1,236,000 4,593,010 3.7160 1.855 1.850 1.855 1.845 1.875 2,471,467 1.8584 -0.80%
2020-05-12 0 3.740 3.730 3.740 3.690 3.760 2,290,625 8,534,231 3.7257 1.870 1.865 1.870 1.845 1.880 4,580,262 1.8633 0.27%
2020-05-11 0 3.730 3.730 3.750 3.730 3.800 2,384,410 8,949,033 3.7531 1.865 1.865 1.875 1.865 1.900 4,767,791 1.8770 0.00%
2020-05-08 0 3.730 3.720 3.730 3.690 3.750 1,476,861 5,503,552 3.7265 1.865 1.860 1.865 1.845 1.875 2,953,085 1.8637 1.63%
2020-05-07 0 3.670 3.670 3.680 3.640 3.690 1,478,540 5,418,176 3.6645 1.835 1.835 1.840 1.820 1.845 2,956,442 1.8327 -0.54%
2020-05-06 0 3.690 3.680 3.690 3.610 3.690 2,330,266 8,565,846 3.6759 1.845 1.840 1.845 1.805 1.845 4,659,526 1.8384 2.22%
2020-05-05 0 3.610 3.610 3.620 3.600 3.680 5,947,993 21,598,834 3.6313 1.805 1.805 1.810 1.800 1.840 11,893,419 1.8160 -0.55%
2020-05-04 0 3.630 3.630 3.640 3.620 3.770 6,897,530 25,298,666 3.6678 1.815 1.815 1.820 1.810 1.885 13,792,084 1.8343 -4.22%
2020-04-29 0 3.790 3.790 3.800 3.780 3.870 7,280,582 27,852,806 3.8256 1.895 1.895 1.900 1.890 1.935 14,558,022 1.9132 -1.04%
2020-04-28 0 3.830 3.830 3.840 3.820 3.850 2,899,423 11,125,074 3.8370 1.915 1.915 1.920 1.910 1.925 5,797,595 1.9189 -0.26%
2020-04-27 0 3.840 3.830 3.840 3.750 3.840 4,368,000 16,626,610 3.8065 1.920 1.915 1.920 1.875 1.920 8,734,115 1.9036 3.78%
2020-04-24 0 3.700 3.700 3.710 3.680 3.730 1,921,000 7,091,710 3.6917 1.850 1.850 1.855 1.840 1.865 3,841,171 1.8462 -0.54%
2020-04-23 0 3.720 3.720 3.740 3.700 3.790 2,136,892 7,968,676 3.7291 1.860 1.860 1.870 1.850 1.895 4,272,862 1.8650 -0.53%
2020-04-22 0 3.740 3.740 3.760 3.680 3.760 2,893,170 10,747,979 3.7149 1.870 1.870 1.880 1.840 1.880 5,785,092 1.8579 -0.27%
2020-04-21 0 3.750 3.750 3.760 3.700 3.800 3,542,402 13,240,445 3.7377 1.875 1.875 1.880 1.850 1.900 7,083,275 1.8693 -1.83%
2020-04-20 0 3.820 3.820 3.830 3.780 3.860 2,758,000 10,539,510 3.8214 1.910 1.910 1.915 1.890 1.930 5,514,810 1.9111 -1.29%
2020-04-17 0 3.870 3.840 3.870 3.720 3.880 6,374,375 24,276,507 3.8085 1.935 1.920 1.935 1.860 1.940 12,745,999 1.9046 4.59%
2020-04-16 0 3.700 3.700 3.720 3.700 3.800 4,563,909 16,968,623 3.7180 1.850 1.850 1.860 1.850 1.900 9,125,849 1.8594 -2.37%
2020-04-15 0 3.790 3.790 3.800 3.790 3.850 3,219,437 12,290,128 3.8175 1.895 1.895 1.900 1.895 1.925 6,437,485 1.9092 -0.52%
2020-04-14 0 3.810 3.810 3.820 3.770 3.950 7,654,287 29,213,134 3.8166 1.905 1.905 1.910 1.885 1.975 15,305,271 1.9087 -2.89%
2020-04-09 0 4.040 4.030 4.040 3.890 4.050 7,466,000 29,666,910 3.9736 1.962 1.957 1.962 1.889 1.967 15,372,840 1.9298 4.66%
2020-04-08 0 3.860 3.860 3.870 3.840 3.960 5,837,213 22,688,318 3.8868 1.875 1.875 1.880 1.865 1.923 12,019,092 1.8877 -2.03%
2020-04-07 0 3.940 3.920 3.940 3.840 3.940 5,919,430 23,107,557 3.9037 1.914 1.904 1.914 1.865 1.914 12,188,381 1.8959 3.14%
2020-04-06 0 3.820 3.820 3.830 3.750 3.840 3,850,095 14,632,245 3.8005 1.855 1.855 1.860 1.821 1.865 7,927,524 1.8458 0.79%
2020-04-03 0 3.790 3.780 3.790 3.720 3.820 2,511,007 9,485,736 3.7777 1.841 1.836 1.841 1.807 1.855 5,170,280 1.8347 0.53%
2020-04-02 0 3.770 3.760 3.770 3.720 3.850 5,306,800 20,072,978 3.7825 1.831 1.826 1.831 1.807 1.870 10,926,947 1.8370 -1.57%
2020-04-01 0 3.830 3.810 3.830 3.720 3.940 8,649,000 33,209,740 3.8397 1.860 1.850 1.860 1.807 1.914 17,808,692 1.8648 0.26%
2020-03-31 0 3.820 3.790 3.820 3.620 3.820 8,977,303 33,414,909 3.7222 1.855 1.841 1.855 1.758 1.855 18,484,683 1.8077 6.11%
2020-03-30 0 3.600 3.590 3.600 3.540 3.650 4,748,653 17,038,102 3.5880 1.748 1.744 1.748 1.719 1.773 9,777,697 1.7425 -2.70%
2020-03-27 0 3.700 3.680 3.700 3.570 3.780 6,654,829 24,419,192 3.6694 1.797 1.787 1.797 1.734 1.836 13,702,602 1.7821 4.52%
2020-03-26 0 3.540 3.530 3.540 3.500 3.620 8,974,000 31,793,900 3.5429 1.719 1.714 1.719 1.700 1.758 18,477,882 1.7206 -1.12%
2020-03-25 0 3.580 3.550 3.580 3.480 3.580 9,725,348 34,372,061 3.5343 1.739 1.724 1.739 1.690 1.739 20,024,943 1.7165 5.60%
2020-03-24 0 3.390 3.380 3.390 3.260 3.400 9,644,039 32,162,329 3.3349 1.646 1.642 1.646 1.583 1.651 19,857,524 1.6197 5.28%
2020-03-23 0 3.220 3.220 3.230 3.200 3.540 18,355,796 60,918,757 3.3188 1.564 1.564 1.569 1.554 1.719 37,795,436 1.6118 -11.54%
2020-03-20 0 3.640 3.630 3.640 3.560 3.670 11,124,815 40,472,288 3.6380 1.768 1.763 1.768 1.729 1.782 22,906,510 1.7668 3.12%
2020-03-19 0 3.530 3.530 3.560 3.500 3.830 14,708,412 52,665,947 3.5807 1.714 1.714 1.729 1.700 1.860 30,285,303 1.7390 -6.86%
2020-03-18 0 3.790 3.790 3.800 3.760 3.950 9,631,000 37,218,700 3.8645 1.841 1.841 1.846 1.826 1.918 19,830,676 1.8768 1.61%
2020-03-17 0 3.730 3.730 3.740 3.700 3.830 14,626,980 54,752,436 3.7432 1.812 1.812 1.816 1.797 1.860 30,117,631 1.8180 -1.84%
2020-03-16 0 3.800 3.800 3.820 3.800 4.050 13,148,267 51,097,699 3.8863 1.846 1.846 1.855 1.846 1.967 27,072,892 1.8874 -6.17%
2020-03-13 0 4.050 4.050 4.060 3.890 4.150 13,768,782 54,653,562 3.9694 1.967 1.967 1.972 1.889 2.015 28,350,561 1.9278 -2.64%
2020-03-12 0 4.160 4.150 4.160 4.150 4.270 9,415,747 39,486,473 4.1937 2.020 2.015 2.020 2.015 2.074 19,387,460 2.0367 -3.26%
2020-03-11 0 4.300 4.290 4.300 4.290 4.410 6,309,409 27,374,127 4.3386 2.088 2.083 2.088 2.083 2.142 12,991,366 2.1071 -2.27%
2020-03-10 0 4.400 4.390 4.400 4.210 4.410 12,759,636 54,836,179 4.2976 2.137 2.132 2.137 2.045 2.142 26,272,683 2.0872 1.85%
2020-03-09 0 4.320 4.280 4.320 4.230 4.550 24,756,484 106,017,057 4.2824 2.098 2.079 2.098 2.054 2.210 50,974,749 2.0798 -6.70%
2020-03-06 0 4.630 4.620 4.630 4.610 4.840 40,013,978 187,638,356 4.6893 2.249 2.244 2.249 2.239 2.351 82,390,638 2.2774 -8.68%
2020-03-05 0 5.070 5.060 5.070 5.000 5.070 3,268,337 16,472,892 5.0401 2.462 2.457 2.462 2.428 2.462 6,729,658 2.4478 1.40%
2020-03-04 0 5.000 5.000 5.010 4.990 5.020 2,750,392 13,765,800 5.0050 2.428 2.428 2.433 2.423 2.438 5,663,185 2.4308 -0.60%
2020-03-03 0 5.030 5.000 5.030 4.960 5.030 4,032,358 20,205,912 5.0109 2.443 2.428 2.443 2.409 2.443 8,302,812 2.4336 1.62%
2020-03-02 0 4.950 4.950 4.960 4.920 5.000 8,829,153 43,789,612 4.9597 2.404 2.404 2.409 2.389 2.428 18,179,636 2.4087 -1.00%
2020-02-28 0 5.000 4.990 5.000 4.980 5.020 7,005,532 34,975,987 4.9926 2.428 2.423 2.428 2.419 2.438 14,424,715 2.4247 -0.40%
2020-02-27 0 5.020 5.020 5.030 5.000 5.040 3,266,555 16,377,190 5.0136 2.438 2.438 2.443 2.428 2.448 6,725,988 2.4349 0.20%
2020-02-26 0 5.010 5.000 5.010 4.980 5.020 4,031,246 20,150,811 4.9987 2.433 2.428 2.433 2.419 2.438 8,300,523 2.4277 0.00%
2020-02-25 0 5.010 5.000 5.020 4.990 5.030 7,644,171 38,248,949 5.0037 2.433 2.428 2.438 2.423 2.443 15,739,703 2.4301 -0.20%
2020-02-24 0 5.020 5.010 5.020 5.010 5.050 5,460,000 27,391,420 5.0167 2.438 2.433 2.438 2.433 2.453 11,242,393 2.4364 -0.59%
2020-02-21 0 5.050 5.050 5.060 5.050 5.080 3,139,429 15,872,613 5.0559 2.453 2.453 2.457 2.453 2.467 6,464,230 2.4555 -0.39%
2020-02-20 0 5.070 5.070 5.090 5.060 5.100 1,978,808 10,040,906 5.0742 2.462 2.462 2.472 2.457 2.477 4,074,457 2.4644 0.00%
2020-02-19 0 5.070 5.070 5.080 5.060 5.100 3,069,268 15,580,748 5.0764 2.462 2.462 2.467 2.457 2.477 6,319,765 2.4654 -0.39%
2020-02-18 0 5.090 5.090 5.100 5.070 5.110 1,634,500 8,312,010 5.0854 2.472 2.472 2.477 2.462 2.482 3,365,511 2.4698 -0.20%
2020-02-17 0 5.100 5.080 5.100 5.070 5.140 2,876,019 14,636,516 5.0892 2.477 2.467 2.477 2.462 2.496 5,921,857 2.4716 0.00%
2020-02-14 0 5.100 5.100 5.110 5.090 5.120 2,130,758 10,869,545 5.1013 2.477 2.477 2.482 2.472 2.487 4,387,330 2.4775 0.00%
2020-02-13 0 5.100 5.100 5.110 5.090 5.140 1,280,518 6,540,878 5.1080 2.477 2.477 2.482 2.472 2.496 2,636,646 2.4808 0.00%
2020-02-12 0 5.100 5.100 5.110 5.070 5.130 1,884,670 9,627,483 5.1083 2.477 2.477 2.482 2.462 2.491 3,880,623 2.4809 -0.20%
2020-02-11 0 5.110 5.090 5.110 5.060 5.110 2,304,542 11,724,999 5.0878 2.482 2.472 2.482 2.457 2.482 4,745,159 2.4709 0.99%
2020-02-10 0 5.060 5.060 5.070 5.050 5.100 2,530,000 12,822,448 5.0682 2.457 2.457 2.462 2.453 2.477 5,209,387 2.4614 -0.98%
2020-02-07 0 5.110 5.110 5.130 5.100 5.170 1,490,671 7,633,597 5.1209 2.482 2.482 2.491 2.477 2.511 3,069,361 2.4870 -0.78%
2020-02-06 0 5.150 5.140 5.150 5.090 5.170 3,368,132 17,300,123 5.1364 2.501 2.496 2.501 2.472 2.511 6,935,140 2.4946 0.98%
2020-02-05 0 5.100 5.090 5.100 5.080 5.120 2,927,000 14,937,685 5.1034 2.477 2.472 2.477 2.467 2.487 6,026,829 2.4785 0.79%
2020-02-04 0 5.060 5.060 5.080 5.020 5.110 3,680,429 18,677,597 5.0748 2.457 2.457 2.467 2.438 2.482 7,578,174 2.4647 0.60%
2020-02-03 0 5.030 5.030 5.040 5.000 5.080 5,322,956 26,760,789 5.0274 2.443 2.443 2.448 2.428 2.467 10,960,213 2.4416 -1.57%
2020-01-31 0 5.110 5.100 5.110 5.100 5.160 2,819,000 14,443,030 5.1235 2.482 2.477 2.482 2.477 2.506 5,804,452 2.4883 0.00%
2020-01-30 0 5.110 5.110 5.120 5.100 5.150 4,101,507 20,971,607 5.1131 2.482 2.482 2.487 2.477 2.501 8,445,193 2.4833 -0.20%
2020-01-29 0 5.120 5.120 5.130 5.110 5.200 7,540,223 38,738,457 5.1376 2.487 2.487 2.491 2.482 2.525 15,525,669 2.4951 -2.85%
2020-01-24 0 5.270 5.260 5.270 5.210 5.300 1,952,431 10,248,087 5.2489 2.559 2.555 2.559 2.530 2.574 4,020,146 2.5492 0.19%
2020-01-23 0 5.260 5.250 5.260 5.240 5.300 3,293,109 17,311,086 5.2568 2.555 2.550 2.555 2.545 2.574 6,780,664 2.5530 -1.13%
2020-01-22 0 5.320 5.300 5.320 5.250 5.320 2,078,235 10,970,449 5.2787 2.584 2.574 2.584 2.550 2.584 4,279,182 2.5637 1.33%
2020-01-21 0 5.250 5.250 5.260 5.250 5.340 2,445,244 12,924,027 5.2854 2.550 2.550 2.555 2.550 2.593 5,034,871 2.5669 -1.69%
2020-01-20 0 5.340 5.320 5.340 5.320 5.350 2,935,302 15,676,661 5.3407 2.593 2.584 2.593 2.584 2.598 6,043,923 2.5938 0.38%
2020-01-17 0 5.320 5.310 5.320 5.270 5.320 2,311,679 12,284,492 5.3141 2.584 2.579 2.584 2.559 2.584 4,759,854 2.5809 0.19%
2020-01-16 0 5.310 5.300 5.310 5.240 5.310 3,552,440 18,793,338 5.2903 2.579 2.574 2.579 2.545 2.579 7,314,639 2.5693 0.38%
2020-01-15 0 5.290 5.280 5.290 5.250 5.300 2,368,601 12,521,057 5.2863 2.569 2.564 2.569 2.550 2.574 4,877,059 2.5673 0.38%
2020-01-14 0 5.270 5.260 5.270 5.250 5.290 1,985,718 10,480,466 5.2779 2.559 2.555 2.559 2.550 2.569 4,088,686 2.5633 -0.19%
2020-01-13 0 5.280 5.280 5.290 5.240 5.290 2,804,606 14,785,821 5.2720 2.564 2.564 2.569 2.545 2.569 5,774,814 2.5604 0.57%
2020-01-10 0 5.250 5.240 5.250 5.240 5.280 1,531,293 8,047,384 5.2553 2.550 2.545 2.550 2.545 2.564 3,153,003 2.5523 0.19%
2020-01-09 0 5.240 5.240 5.250 5.230 5.260 1,047,274 5,492,996 5.2450 2.545 2.545 2.550 2.540 2.555 2,156,386 2.5473 0.38%
2020-01-08 0 5.220 5.220 5.230 5.210 5.260 1,905,461 9,959,026 5.2266 2.535 2.535 2.540 2.530 2.555 3,923,433 2.5383 -0.76%
2020-01-07 0 5.260 5.250 5.260 5.250 5.290 1,266,973 6,669,717 5.2643 2.555 2.550 2.555 2.550 2.569 2,608,756 2.5567 0.00%
2020-01-06 0 5.260 5.250 5.260 5.240 5.280 1,824,959 9,584,269 5.2518 2.555 2.550 2.555 2.545 2.564 3,757,675 2.5506 -0.57%
2020-01-03 0 5.290 5.270 5.290 5.260 5.300 1,798,562 9,485,996 5.2742 2.569 2.559 2.569 2.555 2.574 3,703,323 2.5615 -0.19%
2020-01-02 0 5.300 5.290 5.300 5.270 5.300 1,503,000 7,942,470 5.2844 2.574 2.569 2.574 2.559 2.574 3,094,747 2.5664 0.38%
2019-12-31 0 5.280 5.280 5.290 5.260 5.290 1,098,725 5,795,201 5.2745 2.564 2.564 2.569 2.555 2.569 2,262,326 2.5616 0.00%
2019-12-30 0 5.280 5.280 5.290 5.280 5.300 682,725 3,611,504 5.2898 2.564 2.564 2.569 2.564 2.574 1,405,762 2.5691 -0.38%
2019-12-27 0 5.300 5.290 5.300 5.270 5.300 1,577,359 8,349,546 5.2934 2.574 2.569 2.574 2.559 2.574 3,247,855 2.5708 0.38%
2019-12-24 0 5.280 5.280 5.290 5.270 5.300 409,000 2,162,670 5.2877 2.564 2.564 2.569 2.559 2.574 842,150 2.5680 -0.19%
2019-12-23 0 5.290 5.280 5.290 5.270 5.310 1,020,591 5,396,834 5.2879 2.569 2.564 2.569 2.559 2.579 2,101,444 2.5682 0.38%
2019-12-20 0 5.270 5.270 5.280 5.250 5.300 1,327,000 7,001,630 5.2763 2.559 2.559 2.564 2.550 2.574 2,732,355 2.5625 -0.38%
2019-12-19 0 5.290 5.280 5.290 5.260 5.300 1,405,231 7,416,766 5.2780 2.569 2.564 2.569 2.555 2.574 2,893,436 2.5633 0.00%
2019-12-18 0 5.290 5.280 5.290 5.240 5.290 1,868,673 9,842,459 5.2671 2.569 2.564 2.569 2.545 2.569 3,847,684 2.5580 0.57%
2019-12-17 0 5.260 5.240 5.260 5.230 5.270 2,365,779 12,410,270 5.2457 2.555 2.545 2.555 2.540 2.559 4,871,249 2.5477 0.19%
2019-12-16 0 5.250 5.250 5.270 5.230 5.290 3,773,616 19,892,823 5.2716 2.550 2.550 2.559 2.540 2.569 7,770,050 2.5602 0.19%
2019-12-13 0 5.240 5.240 5.250 5.160 5.250 5,465,990 28,558,926 5.2248 2.545 2.545 2.550 2.506 2.550 11,254,727 2.5375 0.19%
2019-12-12 0 5.230 5.220 5.230 5.180 5.230 3,196,505 16,655,345 5.2105 2.540 2.535 2.540 2.516 2.540 6,581,752 2.5305 0.38%
2019-12-11 0 5.210 5.200 5.210 5.180 5.220 3,661,104 19,058,356 5.2056 2.530 2.525 2.530 2.516 2.535 7,538,383 2.5282 0.39%
2019-12-10 0 5.190 5.190 5.200 5.160 5.200 1,335,730 6,924,955 5.1844 2.521 2.521 2.525 2.506 2.525 2,750,330 2.5179 0.39%
2019-12-09 0 5.170 5.170 5.180 5.150 5.190 821,977 4,252,135 5.1731 2.511 2.511 2.516 2.501 2.521 1,692,489 2.5124 -0.19%
2019-12-06 0 5.180 5.170 5.180 5.140 5.180 1,058,241 5,468,844 5.1679 2.516 2.511 2.516 2.496 2.516 2,178,967 2.5098 0.19%
2019-12-05 0 5.170 5.160 5.170 5.120 5.180 1,003,525 5,167,258 5.1491 2.511 2.506 2.511 2.487 2.516 2,066,305 2.5007 0.58%
2019-12-04 0 5.140 5.130 5.140 5.110 5.140 1,999,000 10,247,354 5.1262 2.496 2.491 2.496 2.482 2.496 4,116,034 2.4896 0.19%
2019-12-03 0 5.130 5.120 5.130 5.110 5.170 3,431,505 17,603,029 5.1298 2.491 2.487 2.491 2.482 2.511 7,065,628 2.4914 -0.58%
2019-12-02 0 5.160 5.150 5.160 5.130 5.190 2,711,000 13,988,070 5.1597 2.506 2.501 2.506 2.491 2.521 5,582,075 2.5059 -0.39%
2019-11-29 0 5.180 5.160 5.180 5.130 5.190 3,698,573 19,061,367 5.1537 2.516 2.506 2.516 2.491 2.521 7,615,533 2.5030 -0.19%
2019-11-28 0 5.190 5.180 5.190 5.170 5.220 3,184,383 16,508,370 5.1842 2.521 2.516 2.521 2.511 2.535 6,556,792 2.5178 -0.19%
2019-11-27 0 5.200 5.180 5.200 5.180 5.270 2,305,000 11,960,151 5.1888 2.525 2.516 2.525 2.516 2.559 4,746,102 2.5200 0.78%
2019-11-26 0 5.160 5.150 5.160 5.130 5.190 4,014,497 20,681,216 5.1516 2.506 2.501 2.506 2.491 2.521 8,266,036 2.5020 -0.19%
2019-11-25 0 5.170 5.170 5.180 5.150 5.190 2,153,343 11,120,279 5.1642 2.511 2.511 2.516 2.501 2.521 4,433,833 2.5081 0.00%
2019-11-22 0 5.170 5.150 5.170 5.130 5.170 2,680,000 13,771,250 5.1385 2.511 2.501 2.511 2.491 2.511 5,518,244 2.4956 0.78%
2019-11-21 0 5.130 5.130 5.170 5.130 5.190 3,352,000 17,237,520 5.1425 2.491 2.491 2.511 2.491 2.521 6,901,924 2.4975 -0.97%
2019-11-20 0 5.180 5.160 5.180 5.160 5.240 4,211,050 21,787,905 5.1740 2.516 2.506 2.516 2.506 2.545 8,670,747 2.5128 -0.77%
2019-11-19 0 5.220 5.220 5.230 5.210 5.260 1,360,020 7,102,223 5.2221 2.535 2.535 2.540 2.530 2.555 2,800,344 2.5362 -0.19%
2019-11-18 0 5.230 5.210 5.230 5.210 5.300 1,191,000 6,226,010 5.2275 2.540 2.530 2.540 2.530 2.574 2,452,324 2.5388 0.19%
2019-11-15 0 5.220 5.210 5.220 5.200 5.240 1,599,000 8,357,050 5.2264 2.535 2.530 2.535 2.525 2.545 3,292,415 2.5383 0.97%
2019-11-14 0 5.170 5.160 5.170 5.160 5.240 1,557,987 8,072,627 5.1814 2.511 2.506 2.511 2.506 2.545 3,207,968 2.5164 -0.19%
2019-11-13 0 5.180 5.180 5.200 5.180 5.240 2,210,000 11,486,290 5.1974 2.516 2.516 2.525 2.516 2.545 4,550,493 2.5242 -1.15%
2019-11-12 0 5.240 5.240 5.250 5.220 5.300 1,456,691 7,664,298 5.2614 2.545 2.545 2.550 2.535 2.574 2,999,394 2.5553 -0.19%
2019-11-11 0 5.250 5.250 5.260 5.230 5.310 1,898,747 9,973,304 5.2526 2.550 2.550 2.555 2.540 2.579 3,909,608 2.5510 -0.94%
2019-11-08 0 5.300 5.300 5.310 5.260 5.310 2,759,065 14,609,490 5.2951 2.574 2.574 2.579 2.555 2.579 5,681,043 2.5716 0.57%
2019-11-07 0 5.270 5.270 5.280 5.250 5.280 1,278,871 6,733,100 5.2649 2.559 2.559 2.564 2.550 2.564 2,633,255 2.5569 0.19%
2019-11-06 0 5.260 5.260 5.270 5.260 5.300 1,990,890 10,511,819 5.2800 2.555 2.555 2.559 2.555 2.574 4,099,335 2.5643 -0.19%
2019-11-05 0 5.270 5.260 5.270 5.220 5.270 1,714,188 9,003,452 5.2523 2.559 2.555 2.559 2.535 2.559 3,529,593 2.5508 0.19%
2019-11-04 0 5.260 5.250 5.260 5.210 5.260 2,947,116 15,456,903 5.2448 2.555 2.550 2.555 2.530 2.555 6,068,249 2.5472 0.77%
2019-11-01 0 5.220 5.210 5.220 5.200 5.230 1,310,958 6,839,116 5.2169 2.535 2.530 2.535 2.525 2.540 2,699,323 2.5336 0.19%
2019-10-31 0 5.210 5.210 5.220 5.170 5.240 3,072,000 16,009,540 5.2114 2.530 2.530 2.535 2.511 2.545 6,325,391 2.5310 0.58%
2019-10-30 0 5.180 5.180 5.190 5.160 5.210 1,205,025 6,244,342 5.1819 2.516 2.516 2.521 2.506 2.530 2,481,202 2.5167 0.19%
2019-10-29 0 5.170 5.170 5.180 5.160 5.210 2,571,070 13,292,566 5.1701 2.511 2.511 2.516 2.506 2.530 5,293,952 2.5109 -0.58%
2019-10-28 0 5.200 5.190 5.200 5.190 5.220 1,314,748 6,842,570 5.2045 2.525 2.521 2.525 2.521 2.535 2,707,127 2.5276 0.00%
2019-10-25 0 5.200 5.200 5.210 5.190 5.210 995,000 5,172,410 5.1984 2.525 2.525 2.530 2.521 2.530 2,048,751 2.5247 0.19%
2019-10-24 0 5.190 5.190 5.200 5.160 5.200 893,303 4,635,541 5.1892 2.521 2.521 2.525 2.506 2.525 1,839,352 2.5202 0.58%
2019-10-23 0 5.160 5.160 5.170 5.160 5.210 1,659,240 8,597,630 5.1817 2.506 2.506 2.511 2.506 2.530 3,416,452 2.5165 -0.77%
2019-10-22 0 5.200 5.190 5.200 5.190 5.200 1,095,000 5,690,140 5.1965 2.525 2.521 2.525 2.521 2.525 2,254,656 2.5237 0.00%
2019-10-21 0 5.200 5.190 5.200 5.180 5.200 2,404,292 12,485,161 5.1929 2.525 2.521 2.525 2.516 2.525 4,950,549 2.5220 0.78%
2019-10-18 0 5.160 5.150 5.160 5.130 5.190 2,173,966 11,221,334 5.1617 2.506 2.501 2.506 2.491 2.521 4,476,297 2.5068 0.00%
2019-10-17 0 5.160 5.160 5.170 5.140 5.180 1,329,825 6,861,587 5.1598 2.506 2.506 2.511 2.496 2.516 2,738,171 2.5059 0.19%
2019-10-16 0 5.150 5.150 5.170 5.130 5.170 1,670,500 8,605,130 5.1512 2.501 2.501 2.511 2.491 2.511 3,439,637 2.5018 0.59%
2019-10-15 0 5.120 5.120 5.140 5.110 5.160 1,790,787 9,184,425 5.1287 2.487 2.487 2.496 2.482 2.506 3,687,314 2.4908 -1.16%
2019-10-14 0 5.180 5.150 5.180 5.110 5.180 3,381,757 17,434,228 5.1554 2.516 2.501 2.516 2.482 2.516 6,963,195 2.5038 1.57%
2019-10-11 0 5.100 5.100 5.110 5.040 5.130 2,525,599 12,878,764 5.0993 2.477 2.477 2.482 2.448 2.491 5,200,326 2.4765 1.19%
2019-10-10 0 5.040 5.040 5.050 5.020 5.070 1,656,000 8,358,862 5.0476 2.448 2.448 2.453 2.438 2.462 3,409,781 2.4514 -0.59%
2019-10-09 0 5.070 5.070 5.080 5.010 5.080 3,575,038 18,060,310 5.0518 2.462 2.462 2.467 2.433 2.467 7,361,169 2.4535 1.20%
2019-10-08 0 5.010 5.010 5.020 5.000 5.040 4,600,487 23,066,811 5.0140 2.433 2.433 2.438 2.428 2.448 9,472,616 2.4351 -0.60%
2019-10-04 0 5.040 5.040 5.050 5.020 5.100 2,683,219 13,539,265 5.0459 2.448 2.448 2.453 2.438 2.477 5,524,872 2.4506 -0.98%
2019-10-03 0 5.090 5.080 5.090 5.030 5.100 2,199,500 11,139,900 5.0647 2.472 2.467 2.472 2.443 2.477 4,528,873 2.4598 1.19%
2019-10-02 0 5.030 5.020 5.030 5.010 5.040 2,034,000 10,216,677 5.0229 2.443 2.438 2.443 2.433 2.448 4,188,100 2.4395 0.20%
2019-09-30 0 5.020 5.010 5.020 5.020 5.090 2,078,121 10,468,098 5.0373 2.438 2.433 2.438 2.438 2.472 4,278,948 2.4464 0.00%
2019-09-27 0 5.020 5.020 5.030 5.020 5.080 4,784,965 24,094,540 5.0355 2.438 2.438 2.443 2.438 2.467 9,852,465 2.4455 -1.18%
2019-09-26 0 5.080 5.080 5.090 5.080 5.130 2,975,500 15,150,090 5.0916 2.467 2.467 2.472 2.467 2.491 6,126,693 2.4728 -0.59%
2019-09-25 0 5.110 5.110 5.120 5.110 5.130 2,086,242 10,677,262 5.1179 2.482 2.482 2.487 2.482 2.491 4,295,669 2.4856 -0.39%
2019-09-24 0 5.130 5.130 5.140 5.120 5.140 1,837,000 9,423,282 5.1297 2.491 2.491 2.496 2.487 2.496 3,782,468 2.4913 0.00%
2019-09-23 0 5.130 5.130 5.140 5.130 5.200 2,108,125 10,844,060 5.1439 2.491 2.491 2.496 2.491 2.525 4,340,727 2.4982 -0.77%
2019-09-20 0 5.170 5.170 5.180 5.140 5.180 3,745,500 19,322,592 5.1589 2.511 2.511 2.516 2.496 2.516 7,712,158 2.5055 0.39%
2019-09-19 0 5.150 5.150 5.180 5.140 5.190 1,131,000 5,834,321 5.1586 2.501 2.501 2.516 2.496 2.521 2,328,781 2.5053 -0.77%
2019-09-18 0 5.190 5.180 5.190 5.150 5.190 1,290,757 6,687,381 5.1810 2.521 2.516 2.521 2.501 2.521 2,657,729 2.5162 0.78%
2019-09-17 0 5.150 5.150 5.160 5.150 5.190 1,962,075 10,132,206 5.1640 2.501 2.501 2.506 2.501 2.521 4,040,003 2.5080 -0.58%
2019-09-16 0 5.180 5.160 5.180 5.160 5.210 1,898,932 9,825,845 5.1744 2.516 2.506 2.516 2.506 2.530 3,909,989 2.5130 0.19%
2019-09-13 0 5.170 5.160 5.170 5.140 5.190 1,749,765 9,059,435 5.1775 2.511 2.506 2.511 2.496 2.521 3,602,847 2.5145 0.58%
2019-09-12 0 5.140 5.140 5.150 5.140 5.190 3,391,381 17,501,824 5.1607 2.496 2.496 2.501 2.496 2.521 6,983,011 2.5063 -0.58%
2019-09-11 0 5.170 5.160 5.170 5.110 5.180 5,295,879 27,263,275 5.1480 2.511 2.506 2.511 2.482 2.516 10,904,461 2.5002 0.66%
2019-09-10 0 5.290 5.290 5.300 5.280 5.320 4,637,003 24,552,757 5.2950 2.494 2.494 2.499 2.490 2.509 9,834,090 2.4967 0.00%
2019-09-09 0 5.290 5.290 5.300 5.280 5.320 2,588,219 13,697,885 5.2924 2.494 2.494 2.499 2.490 2.509 5,489,058 2.4955 0.00%
2019-09-06 0 5.290 5.290 5.300 5.250 5.310 3,153,398 16,688,623 5.2923 2.494 2.494 2.499 2.475 2.504 6,687,681 2.4954 1.15%
2019-09-05 0 5.230 5.230 5.250 5.210 5.270 2,931,503 15,360,970 5.2400 2.466 2.466 2.475 2.457 2.485 6,217,090 2.4708 -0.76%
2019-09-04 0 5.270 5.260 5.270 5.160 5.290 3,555,204 18,666,149 5.2504 2.485 2.480 2.485 2.433 2.494 7,539,826 2.4757 1.93%
2019-09-03 0 5.170 5.160 5.170 5.140 5.230 2,228,000 11,524,670 5.1727 2.438 2.433 2.438 2.424 2.466 4,725,111 2.4390 0.39%
2019-09-02 0 5.150 5.150 5.160 5.120 5.160 2,091,075 10,740,030 5.1361 2.428 2.428 2.433 2.414 2.433 4,434,722 2.4218 -0.19%
2019-08-30 0 5.160 5.140 5.160 5.130 5.200 3,584,000 18,470,500 5.1536 2.433 2.424 2.433 2.419 2.452 7,600,896 2.4300 -0.39%
2019-08-29 0 5.180 5.160 5.180 5.140 5.180 2,035,742 10,504,011 5.1598 2.442 2.433 2.442 2.424 2.442 4,317,373 2.4330 0.58%
2019-08-28 0 5.150 5.150 5.160 5.120 5.170 1,900,813 9,786,236 5.1484 2.428 2.428 2.433 2.414 2.438 4,031,217 2.4276 0.19%
2019-08-27 0 5.140 5.140 5.150 5.140 5.200 2,867,000 14,781,100 5.1556 2.424 2.424 2.428 2.424 2.452 6,080,293 2.4310 -0.77%
2019-08-26 0 5.180 5.170 5.180 5.090 5.210 4,507,497 23,179,679 5.1425 2.442 2.438 2.442 2.400 2.457 9,559,435 2.4248 -1.15%
2019-08-23 0 5.240 5.240 5.250 5.210 5.260 1,587,232 8,311,606 5.2365 2.471 2.471 2.475 2.457 2.480 3,366,179 2.4692 0.00%
2019-08-22 0 5.240 5.240 5.250 5.230 5.310 1,908,000 10,011,575 5.2472 2.471 2.471 2.475 2.466 2.504 4,046,459 2.4742 -1.32%
2019-08-21 0 5.310 5.290 5.310 5.260 5.310 1,001,000 5,298,510 5.2932 2.504 2.494 2.504 2.480 2.504 2,122,907 2.4959 0.95%
2019-08-20 0 5.260 5.260 5.270 5.260 5.340 1,345,000 7,111,010 5.2870 2.480 2.480 2.485 2.480 2.518 2,852,457 2.4929 -1.13%
2019-08-19 0 5.320 5.300 5.320 5.250 5.360 3,161,499 16,817,397 5.3194 2.509 2.499 2.509 2.475 2.527 6,704,862 2.5082 1.53%
2019-08-16 0 5.240 5.240 5.250 5.150 5.280 3,807,203 19,923,395 5.2331 2.471 2.471 2.475 2.428 2.490 8,074,262 2.4675 1.55%
2019-08-15 0 5.160 5.160 5.170 5.050 5.180 4,825,034 24,691,271 5.1173 2.433 2.433 2.438 2.381 2.442 10,232,863 2.4129 0.58%
2019-08-14 0 5.130 5.130 5.140 5.100 5.150 3,781,002 19,368,620 5.1226 2.419 2.419 2.424 2.405 2.428 8,018,695 2.4154 0.59%
2019-08-13 0 5.100 5.100 5.110 5.100 5.210 8,174,231 41,922,258 5.1286 2.405 2.405 2.409 2.405 2.457 17,335,792 2.4182 -2.11%
2019-08-12 0 5.210 5.200 5.210 5.200 5.260 2,135,000 11,129,340 5.2128 2.457 2.452 2.457 2.452 2.480 4,527,878 2.4580 -0.38%
2019-08-09 0 5.230 5.220 5.230 5.230 5.280 1,868,878 9,815,580 5.2521 2.466 2.461 2.466 2.466 2.490 3,963,490 2.4765 -0.76%
2019-08-08 0 5.270 5.260 5.270 5.210 5.280 3,696,000 19,417,390 5.2536 2.485 2.480 2.485 2.457 2.490 7,838,424 2.4772 0.96%
2019-08-07 0 5.220 5.220 5.230 5.170 5.240 3,586,586 18,718,380 5.2190 2.461 2.461 2.466 2.438 2.471 7,606,380 2.4609 0.97%
2019-08-06 0 5.170 5.170 5.180 5.120 5.210 9,464,993 48,736,929 5.1492 2.438 2.438 2.442 2.414 2.457 20,073,222 2.4280 -1.34%
2019-08-05 0 5.240 5.240 5.250 5.210 5.290 7,927,870 41,519,531 5.2372 2.471 2.471 2.475 2.457 2.494 16,813,314 2.4694 -1.50%
2019-08-02 0 5.320 5.310 5.320 5.260 5.340 4,779,025 25,373,641 5.3094 2.509 2.504 2.509 2.480 2.518 10,135,288 2.5035 -0.93%
2019-08-01 0 5.370 5.360 5.370 5.330 5.400 5,789,000 31,005,750 5.3560 2.532 2.527 2.532 2.513 2.546 12,277,229 2.5255 -0.74%
2019-07-31 0 5.410 5.390 5.410 5.350 5.450 2,642,000 14,281,050 5.4054 2.551 2.542 2.551 2.523 2.570 5,603,116 2.5488 0.19%
2019-07-30 0 5.400 5.390 5.400 5.370 5.450 3,448,050 18,672,138 5.4153 2.546 2.542 2.546 2.532 2.570 7,312,575 2.5534 -0.18%
2019-07-29 0 5.410 5.410 5.420 5.350 5.480 4,550,755 24,573,344 5.3998 2.551 2.551 2.556 2.523 2.584 9,651,176 2.5462 -0.55%
2019-07-26 0 5.440 5.440 5.460 5.440 5.490 1,969,200 10,746,285 5.4572 2.565 2.565 2.575 2.565 2.589 4,176,251 2.5732 -0.18%
2019-07-25 0 5.450 5.450 5.470 5.420 5.490 2,485,000 13,571,755 5.4615 2.570 2.570 2.579 2.556 2.589 5,270,153 2.5752 -0.18%
2019-07-24 0 5.460 5.450 5.470 5.450 5.500 1,690,302 9,258,518 5.4774 2.575 2.570 2.579 2.570 2.593 3,584,768 2.5827 -0.18%
2019-07-23 0 5.470 5.470 5.480 5.430 5.480 1,916,075 10,434,330 5.4457 2.579 2.579 2.584 2.560 2.584 4,063,585 2.5678 0.37%
2019-07-22 0 5.450 5.440 5.460 5.430 5.500 2,014,395 11,010,747 5.4660 2.570 2.565 2.575 2.560 2.593 4,272,100 2.5774 -0.55%
2019-07-19 0 5.480 5.480 5.490 5.470 5.490 898,746 4,924,554 5.4794 2.584 2.584 2.589 2.579 2.589 1,906,048 2.5836 -0.18%
2019-07-18 0 5.490 5.470 5.490 5.440 5.500 1,958,010 10,699,764 5.4646 2.589 2.579 2.589 2.565 2.593 4,152,520 2.5767 0.37%
2019-07-17 0 5.470 5.460 5.470 5.430 5.480 958,000 5,238,200 5.4678 2.579 2.575 2.579 2.560 2.584 2,031,713 2.5782 0.18%
2019-07-16 0 5.460 5.430 5.460 5.430 5.500 2,892,000 15,781,375 5.4569 2.575 2.560 2.575 2.560 2.593 6,133,312 2.5731 -0.55%
2019-07-15 0 5.490 5.480 5.490 5.460 5.500 1,337,897 7,337,581 5.4844 2.589 2.584 2.589 2.575 2.593 2,837,393 2.5860 -0.54%
2019-07-12 0 5.520 5.500 5.520 5.480 5.530 1,435,090 7,897,661 5.5033 2.603 2.593 2.603 2.584 2.608 3,043,518 2.5949 0.55%
2019-07-11 0 5.490 5.490 5.510 5.480 5.520 1,857,669 10,217,789 5.5003 2.589 2.589 2.598 2.584 2.603 3,939,718 2.5935 0.55%
2019-07-10 0 5.460 5.460 5.470 5.450 5.510 2,793,005 15,317,187 5.4841 2.575 2.575 2.579 2.570 2.598 5,923,365 2.5859 0.00%
2019-07-09 0 5.460 5.460 5.470 5.460 5.550 1,589,000 8,708,195 5.4803 2.575 2.575 2.579 2.575 2.617 3,369,929 2.5841 -0.55%
2019-07-08 0 5.490 5.490 5.500 5.460 5.520 2,040,771 11,203,854 5.4900 2.589 2.589 2.593 2.575 2.603 4,328,038 2.5887 -0.54%
2019-07-05 0 5.520 5.500 5.520 5.460 5.530 3,646,764 20,056,461 5.4998 2.603 2.593 2.603 2.575 2.608 7,734,005 2.5933 1.28%
2019-07-04 0 5.450 5.450 5.460 5.400 5.460 2,872,315 15,635,217 5.4434 2.570 2.570 2.575 2.546 2.575 6,091,565 2.5667 0.93%
2019-07-03 0 5.400 5.400 5.410 5.380 5.420 2,245,000 12,126,030 5.4013 2.546 2.546 2.551 2.537 2.556 4,761,164 2.5469 0.00%
2019-07-02 0 5.400 5.390 5.400 5.340 5.430 3,400,842 18,334,531 5.3912 2.546 2.542 2.546 2.518 2.560 7,212,457 2.5421 1.12%
2019-06-28 0 5.340 5.340 5.360 5.340 5.400 2,261,025 12,124,445 5.3624 2.518 2.518 2.527 2.518 2.546 4,795,150 2.5285 -1.11%
2019-06-27 0 5.400 5.380 5.400 5.370 5.420 2,519,245 13,571,477 5.3871 2.546 2.537 2.546 2.532 2.556 5,342,779 2.5402 -0.18%
2019-06-26 0 5.410 5.400 5.410 5.380 5.410 1,852,882 9,993,060 5.3933 2.551 2.546 2.551 2.537 2.551 3,929,566 2.5430 0.00%
2019-06-25 0 5.410 5.400 5.410 5.350 5.410 4,453,822 24,035,744 5.3967 2.551 2.546 2.551 2.523 2.551 9,445,602 2.5446 0.93%
2019-06-24 0 5.360 5.360 5.370 5.340 5.400 2,565,000 13,760,900 5.3649 2.527 2.527 2.532 2.518 2.546 5,439,815 2.5297 0.00%
2019-06-21 0 5.360 5.350 5.360 5.340 5.380 1,577,000 8,450,305 5.3585 2.527 2.523 2.527 2.518 2.537 3,344,479 2.5266 0.00%
2019-06-20 0 5.360 5.350 5.360 5.350 5.400 2,253,580 12,105,440 5.3716 2.527 2.523 2.527 2.523 2.546 4,779,360 2.5329 -0.37%
2019-06-19 0 5.380 5.380 5.390 5.350 5.390 1,533,500 8,242,235 5.3748 2.537 2.537 2.542 2.523 2.542 3,252,225 2.5343 0.56%
2019-06-18 0 5.350 5.350 5.360 5.310 5.380 2,374,028 12,688,498 5.3447 2.523 2.523 2.527 2.504 2.537 5,034,805 2.5202 0.38%
2019-06-17 0 5.330 5.320 5.330 5.310 5.350 1,364,001 7,274,505 5.3332 2.513 2.509 2.513 2.504 2.523 2,892,754 2.5147 0.38%
2019-06-14 0 5.310 5.310 5.340 5.290 5.340 1,814,684 9,647,321 5.3163 2.504 2.504 2.518 2.494 2.518 3,848,556 2.5067 -0.19%
2019-06-13 0 5.320 5.310 5.320 5.290 5.370 1,990,129 10,585,884 5.3192 2.509 2.504 2.509 2.494 2.532 4,220,637 2.5081 0.19%
2019-06-12 0 5.310 5.310 5.330 5.300 5.370 2,825,000 15,044,620 5.3255 2.504 2.504 2.513 2.499 2.532 5,991,220 2.5111 -1.30%
2019-06-11 0 5.380 5.370 5.380 5.350 5.400 2,701,027 14,533,722 5.3808 2.537 2.532 2.537 2.523 2.546 5,728,300 2.5372 0.00%
2019-06-10 0 5.380 5.360 5.380 5.320 5.380 3,594,334 19,244,397 5.3541 2.537 2.527 2.537 2.509 2.537 7,622,812 2.5246 0.94%
2019-06-06 0 5.330 5.320 5.330 5.250 5.330 3,990,256 21,203,714 5.3139 2.513 2.509 2.513 2.475 2.513 8,462,478 2.5056 0.76%
2019-06-05 0 5.290 5.280 5.290 5.260 5.290 2,455,000 12,963,795 5.2806 2.494 2.490 2.494 2.480 2.494 5,206,529 2.4899 0.76%
2019-06-04 0 5.250 5.230 5.250 5.210 5.250 2,537,993 13,281,993 5.2333 2.475 2.466 2.475 2.457 2.475 5,382,539 2.4676 0.19%
2019-06-03 0 5.240 5.230 5.240 5.200 5.240 3,220,000 16,798,740 5.2170 2.471 2.466 2.471 2.452 2.471 6,828,930 2.4599 0.00%
2019-05-31 0 5.240 5.230 5.240 5.220 5.260 1,724,384 9,031,522 5.2375 2.471 2.466 2.471 2.461 2.480 3,657,049 2.4696 0.38%
2019-05-30 0 5.220 5.220 5.230 5.210 5.280 2,381,025 12,483,480 5.2429 2.461 2.461 2.466 2.457 2.490 5,049,644 2.4722 -0.76%
2019-05-29 0 5.260 5.260 5.270 5.230 5.280 1,622,643 8,536,215 5.2607 2.480 2.480 2.485 2.466 2.490 3,441,278 2.4805 0.57%
2019-05-28 0 5.230 5.230 5.240 5.230 5.300 5,423,722 28,520,858 5.2585 2.466 2.466 2.471 2.466 2.499 11,502,552 2.4795 -0.95%
2019-05-27 0 5.280 5.280 5.290 5.240 5.290 1,359,000 7,158,780 5.2677 2.490 2.490 2.494 2.471 2.494 2,882,148 2.4838 -0.38%
2019-05-24 0 5.300 5.300 5.310 5.270 5.320 2,275,000 12,063,900 5.3028 2.499 2.499 2.504 2.485 2.509 4,824,788 2.5004 0.57%
2019-05-23 0 5.270 5.270 5.280 5.260 5.310 2,175,224 11,478,956 5.2771 2.485 2.485 2.490 2.480 2.504 4,613,184 2.4883 -0.57%
2019-05-22 0 5.300 5.300 5.320 5.290 5.320 1,730,000 9,189,810 5.3120 2.499 2.499 2.509 2.494 2.509 3,668,959 2.5047 0.00%
2019-05-21 0 5.300 5.290 5.300 5.260 5.320 3,352,297 17,754,388 5.2962 2.499 2.494 2.499 2.480 2.509 7,109,504 2.4973 0.00%
2019-05-20 0 5.300 5.280 5.300 5.230 5.310 4,052,000 21,388,530 5.2785 2.499 2.490 2.499 2.466 2.504 8,593,424 2.4889 0.38%
2019-05-17 0 5.280 5.250 5.280 5.250 5.330 2,513,000 13,279,260 5.2842 2.490 2.475 2.490 2.475 2.513 5,329,535 2.4916 -0.75%
2019-05-16 0 5.320 5.310 5.320 5.200 5.330 5,726,622 30,286,283 5.2887 2.509 2.504 2.509 2.452 2.513 12,144,938 2.4937 1.72%
2019-05-15 0 5.230 5.210 5.230 5.190 5.240 3,832,000 19,972,640 5.2121 2.466 2.457 2.466 2.447 2.471 8,126,851 2.4576 0.58%
2019-05-14 0 5.200 5.190 5.200 5.150 5.210 8,678,522 44,966,139 5.1813 2.452 2.447 2.452 2.428 2.457 18,405,286 2.4431 -0.19%
2019-05-10 0 5.210 5.210 5.220 5.200 5.250 4,462,020 23,281,393 5.2177 2.457 2.457 2.461 2.452 2.475 9,462,988 2.4603 0.19%
2019-05-09 0 5.200 5.200 5.210 5.190 5.270 6,283,000 32,724,420 5.2084 2.452 2.452 2.457 2.447 2.485 13,324,897 2.4559 -1.14%
2019-05-08 0 5.260 5.260 5.270 5.240 5.280 7,466,021 39,252,417 5.2575 2.480 2.480 2.485 2.471 2.490 15,833,831 2.4790 -0.75%
2019-05-07 0 5.300 5.300 5.310 5.270 5.320 3,885,000 20,582,380 5.2979 2.499 2.499 2.504 2.485 2.509 8,239,253 2.4981 0.00%
2019-05-06 0 5.300 5.290 5.300 5.260 5.360 6,866,569 36,267,760 5.2818 2.499 2.494 2.499 2.480 2.527 14,562,522 2.4905 -1.67%
2019-05-03 0 5.390 5.380 5.390 5.340 5.400 4,505,000 24,227,300 5.3779 2.542 2.537 2.542 2.518 2.546 9,554,140 2.5358 0.75%
2019-05-02 0 5.350 5.340 5.350 5.300 5.360 4,589,235 24,459,775 5.3298 2.523 2.518 2.523 2.499 2.527 9,732,784 2.5131 0.94%
2019-04-30 0 5.300 5.290 5.300 5.260 5.300 2,229,125 11,791,845 5.2899 2.499 2.494 2.499 2.480 2.499 4,727,496 2.4943 0.38%
2019-04-29 0 5.280 5.280 5.290 5.260 5.300 2,586,075 13,668,202 5.2853 2.490 2.490 2.494 2.480 2.499 5,484,511 2.4921 0.00%
2019-04-26 0 5.280 5.280 5.290 5.250 5.290 3,113,161 16,411,958 5.2718 2.490 2.490 2.494 2.475 2.494 6,602,347 2.4858 0.38%
2019-04-25 0 5.260 5.250 5.260 5.240 5.290 4,194,406 22,090,331 5.2666 2.480 2.475 2.480 2.471 2.494 8,895,436 2.4833 0.00%
2019-04-24 0 5.260 5.250 5.260 5.230 5.280 2,330,735 12,242,862 5.2528 2.480 2.475 2.480 2.466 2.490 4,942,990 2.4768 0.38%
2019-04-23 0 5.240 5.230 5.240 5.220 5.300 7,633,000 40,063,005 5.2487 2.471 2.466 2.471 2.461 2.499 16,187,957 2.4749 0.00%
2019-04-18 0 5.240 5.240 5.250 5.230 5.310 12,036,000 63,268,655 5.2566 2.471 2.471 2.475 2.466 2.504 25,525,777 2.4786 -0.95%
2019-04-17 0 5.290 5.290 5.300 5.290 5.330 4,266,075 22,647,884 5.3088 2.494 2.494 2.499 2.494 2.513 9,047,431 2.5032 -0.19%
2019-04-16 0 5.300 5.290 5.300 5.290 5.330 7,077,125 37,561,296 5.3074 2.499 2.494 2.499 2.494 2.513 15,009,066 2.5026 -0.56%
2019-04-15 0 5.330 5.320 5.330 5.280 5.370 6,316,600 33,696,496 5.3346 2.513 2.509 2.513 2.490 2.532 13,396,155 2.5154 0.95%
2019-04-12 0 5.280 5.280 5.290 5.260 5.330 10,741,704 56,798,519 5.2877 2.490 2.490 2.494 2.480 2.513 22,780,852 2.4933 -0.94%
2019-04-11 0 5.330 5.320 5.330 5.310 5.380 7,107,000 37,959,730 5.3412 2.513 2.509 2.513 2.504 2.537 15,072,424 2.5185 -0.19%
2019-04-10 0 5.340 5.340 5.350 5.320 5.390 11,360,375 60,786,381 5.3507 2.518 2.518 2.523 2.509 2.542 24,092,921 2.5230 -0.76%
2019-04-09 0 5.540 5.530 5.540 5.520 5.580 14,850,900 82,174,687 5.5333 2.537 2.533 2.537 2.528 2.556 32,425,618 2.5343 -0.72%
2019-04-08 0 5.580 5.560 5.580 5.550 5.620 16,721,045 93,388,072 5.5851 2.556 2.546 2.556 2.542 2.574 36,508,914 2.5580 -0.18%
2019-04-04 0 5.590 5.580 5.590 5.570 5.600 7,008,250 39,176,372 5.5900 2.560 2.556 2.560 2.551 2.565 15,301,890 2.5602 -0.18%
2019-04-03 0 5.600 5.590 5.600 5.560 5.610 11,627,807 65,101,749 5.5988 2.565 2.560 2.565 2.546 2.569 25,388,282 2.5642 0.72%
2019-04-02 0 5.560 5.560 5.570 5.540 5.600 8,201,025 45,566,227 5.5562 2.546 2.546 2.551 2.537 2.565 17,906,208 2.5447 -0.54%
2019-04-01 0 5.590 5.580 5.590 5.570 5.600 5,086,100 28,418,524 5.5875 2.560 2.556 2.560 2.551 2.565 11,105,047 2.5591 0.18%
2019-03-29 0 5.580 5.570 5.580 5.560 5.600 6,080,191 33,975,504 5.5879 2.556 2.551 2.556 2.546 2.565 13,275,556 2.5593 -0.18%
2019-03-28 0 5.590 5.580 5.590 5.500 5.600 6,627,182 36,862,960 5.5624 2.560 2.556 2.560 2.519 2.565 14,469,862 2.5476 1.27%
2019-03-27 0 5.520 5.510 5.520 5.440 5.530 7,520,075 41,439,275 5.5105 2.528 2.524 2.528 2.492 2.533 16,419,414 2.5238 1.28%
2019-03-26 0 5.450 5.440 5.450 5.430 5.470 3,390,174 18,486,587 5.4530 2.496 2.492 2.496 2.487 2.505 7,402,143 2.4975 -0.18%
2019-03-25 0 5.460 5.450 5.460 5.410 5.470 6,235,218 33,919,154 5.4399 2.501 2.496 2.501 2.478 2.505 13,614,044 2.4915 -0.18%
2019-03-22 0 5.470 5.450 5.470 5.430 5.470 5,720,709 31,205,663 5.4549 2.505 2.496 2.505 2.487 2.505 12,490,659 2.4983 0.74%
2019-03-21 0 5.430 5.430 5.440 5.400 5.460 4,303,300 23,396,300 5.4368 2.487 2.487 2.492 2.473 2.501 9,395,873 2.4901 0.37%
2019-03-20 0 5.410 5.410 5.420 5.350 5.430 5,181,728 27,996,806 5.4030 2.478 2.478 2.482 2.450 2.487 11,313,842 2.4746 0.93%
2019-03-19 0 5.360 5.360 5.370 5.350 5.390 5,520,035 29,624,170 5.3667 2.455 2.455 2.459 2.450 2.469 12,052,505 2.4579 -0.19%
2019-03-18 0 5.370 5.370 5.380 5.340 5.390 14,591,056 77,817,523 5.3332 2.459 2.459 2.464 2.446 2.469 31,858,272 2.4426 1.51%
2019-03-15 0 5.290 5.290 5.300 5.290 5.430 16,648,587 88,580,819 5.3206 2.423 2.423 2.427 2.423 2.487 36,350,708 2.4368 -2.58%
2019-03-14 0 5.430 5.430 5.440 5.420 5.460 3,782,301 20,572,638 5.4392 2.487 2.487 2.492 2.482 2.501 8,258,318 2.4911 -0.55%
2019-03-13 0 5.460 5.450 5.460 5.420 5.470 4,913,025 26,776,844 5.4502 2.501 2.496 2.501 2.482 2.505 10,727,153 2.4962 0.74%
2019-03-12 0 5.420 5.410 5.420 5.370 5.450 4,199,100 22,795,353 5.4286 2.482 2.478 2.482 2.459 2.496 9,168,361 2.4863 0.56%
2019-03-11 0 5.390 5.380 5.390 5.300 5.400 3,595,969 19,312,652 5.3706 2.469 2.464 2.469 2.427 2.473 7,851,478 2.4597 0.75%
2019-03-08 0 5.350 5.340 5.350 5.320 5.380 3,481,050 18,634,075 5.3530 2.450 2.446 2.450 2.437 2.464 7,600,563 2.4517 -0.19%
2019-03-07 0 5.360 5.350 5.360 5.350 5.390 3,416,046 18,323,471 5.3639 2.455 2.450 2.455 2.450 2.469 7,458,632 2.4567 0.19%
2019-03-06 0 5.350 5.340 5.350 5.330 5.360 3,851,000 20,573,800 5.3425 2.450 2.446 2.450 2.441 2.455 8,408,316 2.4468 0.19%
2019-03-05 0 5.340 5.340 5.360 5.340 5.400 6,643,044 35,610,567 5.3606 2.446 2.446 2.455 2.446 2.473 14,504,495 2.4551 -0.93%
2019-03-04 0 5.390 5.390 5.400 5.360 5.410 6,915,801 37,304,733 5.3941 2.469 2.469 2.473 2.455 2.478 15,100,036 2.4705 0.56%
2019-03-01 0 5.360 5.360 5.370 5.310 5.380 5,154,175 27,595,664 5.3540 2.455 2.455 2.459 2.432 2.464 11,253,682 2.4521 0.94%
2019-02-28 0 5.310 5.310 5.320 5.270 5.350 9,006,000 47,921,864 5.3211 2.432 2.432 2.437 2.414 2.450 19,663,799 2.4371 0.95%
2019-02-27 0 5.260 5.250 5.260 5.260 5.370 15,785,915 83,693,552 5.3018 2.409 2.404 2.409 2.409 2.459 34,467,140 2.4282 -1.68%
2019-02-26 0 5.350 5.350 5.360 5.250 5.500 25,609,205 137,042,255 5.3513 2.450 2.450 2.455 2.404 2.519 55,915,420 2.4509 -4.80%
2019-02-25 0 5.620 5.610 5.620 5.530 5.630 9,544,895 53,456,553 5.6005 2.574 2.569 2.574 2.533 2.579 20,840,429 2.5650 1.44%
2019-02-22 0 5.540 5.530 5.540 5.520 5.560 4,244,000 23,522,935 5.5426 2.537 2.533 2.537 2.528 2.546 9,266,396 2.5385 0.18%
2019-02-21 0 5.530 5.530 5.540 5.510 5.560 9,320,306 51,615,889 5.5380 2.533 2.533 2.537 2.524 2.546 20,350,059 2.5364 0.36%
2019-02-20 0 5.510 5.500 5.510 5.490 5.510 6,017,805 33,083,025 5.4975 2.524 2.519 2.524 2.514 2.524 13,139,342 2.5179 0.36%
2019-02-19 0 5.490 5.480 5.490 5.460 5.500 3,365,638 18,449,645 5.4818 2.514 2.510 2.514 2.501 2.519 7,348,571 2.5106 0.37%
2019-02-18 0 5.470 5.460 5.470 5.410 5.480 3,890,487 21,235,362 5.4583 2.505 2.501 2.505 2.478 2.510 8,494,532 2.4999 0.92%
2019-02-15 0 5.420 5.410 5.420 5.400 5.470 2,785,275 15,135,693 5.4342 2.482 2.478 2.482 2.473 2.505 6,081,400 2.4889 -0.91%
2019-02-14 0 5.470 5.460 5.470 5.440 5.480 2,098,205 11,463,988 5.4637 2.505 2.501 2.505 2.492 2.510 4,581,244 2.5024 -0.18%
2019-02-13 0 5.480 5.460 5.480 5.450 5.490 4,063,770 22,229,608 5.4702 2.510 2.501 2.510 2.496 2.514 8,872,880 2.5053 0.55%
2019-02-12 0 5.450 5.450 5.470 5.440 5.480 3,646,389 19,917,952 5.4624 2.496 2.496 2.505 2.492 2.510 7,961,566 2.5018 0.00%
2019-02-11 0 5.450 5.450 5.460 5.430 5.470 2,713,000 14,812,955 5.4600 2.496 2.496 2.501 2.487 2.505 5,923,594 2.5007 0.00%
2019-02-08 0 5.450 5.440 5.450 5.400 5.460 4,434,138 24,134,303 5.4428 2.496 2.492 2.496 2.473 2.501 9,681,546 2.4928 0.37%
2019-02-04 0 5.430 5.420 5.430 5.400 5.430 1,937,331 10,493,855 5.4167 2.487 2.482 2.487 2.473 2.487 4,229,990 2.4808 0.37%
2019-02-01 0 5.410 5.400 5.410 5.400 5.450 4,953,993 26,834,887 5.4168 2.478 2.473 2.478 2.473 2.496 10,816,603 2.4809 -0.55%
2019-01-31 0 5.440 5.420 5.440 5.410 5.450 6,925,294 37,648,237 5.4363 2.492 2.482 2.492 2.478 2.496 15,120,763 2.4898 0.37%
2019-01-30 0 5.420 5.410 5.420 5.370 5.420 6,074,100 32,855,662 5.4091 2.482 2.478 2.482 2.459 2.482 13,262,257 2.4774 0.56%
2019-01-29 0 5.390 5.390 5.400 5.350 5.400 6,403,424 34,412,014 5.3740 2.469 2.469 2.473 2.450 2.473 13,981,306 2.4613 0.19%
2019-01-28 0 5.380 5.370 5.380 5.330 5.380 5,203,000 27,925,930 5.3673 2.464 2.459 2.464 2.441 2.464 11,360,287 2.4582 0.94%
2019-01-25 0 5.330 5.330 5.340 5.300 5.350 4,610,235 24,595,953 5.3351 2.441 2.441 2.446 2.427 2.450 10,066,038 2.4435 0.19%
2019-01-24 0 5.320 5.310 5.320 5.280 5.320 3,094,050 16,402,872 5.3014 2.437 2.432 2.437 2.418 2.437 6,755,583 2.4280 0.57%
2019-01-23 0 5.290 5.280 5.290 5.250 5.290 3,294,697 17,399,415 5.2810 2.423 2.418 2.423 2.404 2.423 7,193,678 2.4187 0.19%
2019-01-22 0 5.280 5.270 5.280 5.220 5.280 1,733,050 9,111,002 5.2572 2.418 2.414 2.418 2.391 2.418 3,783,960 2.4078 0.96%
2019-01-21 0 5.230 5.230 5.240 5.220 5.290 3,453,000 18,112,240 5.2454 2.395 2.395 2.400 2.391 2.423 7,539,318 2.4024 -1.13%
2019-01-18 0 5.290 5.280 5.290 5.260 5.290 1,718,000 9,066,575 5.2774 2.423 2.418 2.423 2.409 2.423 3,751,100 2.4170 0.00%
2019-01-17 0 5.290 5.280 5.290 5.250 5.290 2,520,015 13,294,678 5.2756 2.423 2.418 2.423 2.404 2.423 5,502,228 2.4162 0.57%
2019-01-16 0 5.260 5.260 5.270 5.250 5.290 4,143,010 21,838,362 5.2711 2.409 2.409 2.414 2.404 2.423 9,045,894 2.4142 0.38%
2019-01-15 0 5.240 5.240 5.250 5.220 5.260 3,327,160 17,461,940 5.2483 2.400 2.400 2.404 2.391 2.409 7,264,558 2.4037 0.58%
2019-01-14 0 5.210 5.200 5.210 5.190 5.220 2,722,501 14,157,790 5.2003 2.386 2.382 2.386 2.377 2.391 5,944,339 2.3817 0.00%
2019-01-11 0 5.210 5.200 5.210 5.160 5.230 4,661,000 24,257,510 5.2044 2.386 2.382 2.386 2.363 2.395 10,176,879 2.3836 0.97%
2019-01-10 0 5.160 5.160 5.170 5.080 5.190 5,960,715 30,683,481 5.1476 2.363 2.363 2.368 2.327 2.377 13,014,691 2.3576 1.38%
2019-01-09 0 5.090 5.090 5.100 5.050 5.100 4,178,000 21,271,135 5.0912 2.331 2.331 2.336 2.313 2.336 9,122,291 2.3318 0.39%
2019-01-08 0 5.070 5.060 5.070 5.030 5.070 3,766,134 19,033,921 5.0540 2.322 2.317 2.322 2.304 2.322 8,223,018 2.3147 0.60%
2019-01-07 0 5.040 5.030 5.040 5.030 5.060 2,599,000 13,093,280 5.0378 2.308 2.304 2.308 2.304 2.317 5,674,685 2.3073 0.20%
2019-01-04 0 5.030 5.020 5.030 4.960 5.030 1,926,497 9,639,173 5.0035 2.304 2.299 2.304 2.272 2.304 4,206,335 2.2916 0.80%
2019-01-03 0 4.990 4.980 4.990 4.950 5.000 3,105,069 15,421,094 4.9664 2.285 2.281 2.285 2.267 2.290 6,779,642 2.2746 -0.20%
2019-01-02 0 5.000 4.990 5.000 4.960 5.020 2,807,944 14,010,790 4.9897 2.290 2.285 2.290 2.272 2.299 6,130,896 2.2853 -0.40%
2018-12-31 0 5.020 5.020 5.030 4.990 5.030 746,000 3,740,890 5.0146 2.299 2.299 2.304 2.285 2.304 1,628,825 2.2967 0.80%
2018-12-28 0 4.980 4.960 4.980 4.960 5.000 3,332,341 16,571,490 4.9729 2.281 2.272 2.281 2.272 2.290 7,275,870 2.2776 -0.20%
2018-12-27 0 4.990 4.990 5.000 4.980 5.040 4,995,382 25,002,798 5.0052 2.285 2.285 2.290 2.281 2.308 10,906,972 2.2924 -1.19%
2018-12-24 0 5.050 5.040 5.050 5.010 5.050 782,000 3,935,870 5.0331 2.313 2.308 2.313 2.295 2.313 1,707,427 2.3051 0.60%
2018-12-21 0 5.020 5.020 5.040 5.020 5.070 2,853,552 14,371,220 5.0363 2.299 2.299 2.308 2.299 2.322 6,230,477 2.3066 -0.99%
2018-12-20 0 5.070 5.070 5.080 5.050 5.100 1,221,000 6,201,020 5.0786 2.322 2.322 2.327 2.313 2.336 2,665,945 2.3260 -0.59%
2018-12-19 0 5.100 5.090 5.100 5.070 5.100 2,245,324 11,442,202 5.0960 2.336 2.331 2.336 2.322 2.336 4,902,465 2.3340 0.39%
2018-12-18 0 5.080 5.070 5.080 5.030 5.090 3,134,060 15,877,780 5.0662 2.327 2.322 2.327 2.304 2.331 6,842,941 2.3203 0.20%
2018-12-17 0 5.070 5.060 5.070 5.030 5.080 5,193,000 26,246,765 5.0543 2.322 2.317 2.322 2.304 2.327 11,338,453 2.3148 0.60%
2018-12-14 0 5.040 5.030 5.040 5.020 5.040 4,366,993 21,981,004 5.0334 2.308 2.304 2.308 2.299 2.308 9,534,941 2.3053 0.20%
2018-12-13 0 5.030 5.020 5.030 5.010 5.040 3,051,400 15,331,195 5.0243 2.304 2.299 2.304 2.295 2.308 6,662,460 2.3011 0.60%
2018-12-12 0 5.000 5.000 5.010 4.980 5.040 3,919,050 19,681,603 5.0220 2.290 2.290 2.295 2.281 2.308 8,556,897 2.3001 0.40%
2018-12-11 0 4.980 4.980 4.990 4.950 4.990 2,696,324 13,390,980 4.9664 2.281 2.281 2.285 2.267 2.285 5,887,183 2.2746 0.20%
2018-12-10 0 4.970 4.960 4.970 4.950 4.990 2,328,070 11,572,173 4.9707 2.276 2.272 2.276 2.267 2.285 5,083,134 2.2766 -0.40%
2018-12-07 0 4.990 4.990 5.010 4.990 5.030 2,686,755 13,462,710 5.0108 2.285 2.285 2.295 2.285 2.304 5,866,290 2.2949 -0.60%
2018-12-06 0 5.020 5.000 5.020 4.980 5.030 3,091,324 15,468,380 5.0038 2.299 2.290 2.299 2.281 2.304 6,749,631 2.2917 0.00%
2018-12-05 0 5.020 5.010 5.020 4.990 5.030 4,744,347 23,784,131 5.0132 2.299 2.295 2.299 2.285 2.304 10,358,859 2.2960 -0.20%
2018-12-04 0 5.030 5.020 5.030 5.000 5.040 2,641,068 13,260,917 5.0210 2.304 2.299 2.304 2.290 2.308 5,766,537 2.2996 0.40%
2018-12-03 0 5.010 5.000 5.010 5.000 5.030 3,179,075 15,932,171 5.0116 2.295 2.290 2.295 2.290 2.304 6,941,227 2.2953 0.40%
2018-11-30 0 4.990 4.990 5.000 4.990 5.030 1,931,043 9,660,336 5.0027 2.285 2.285 2.290 2.285 2.304 4,216,261 2.2912 -0.80%
2018-11-29 0 5.030 5.010 5.030 4.970 5.060 3,690,125 18,536,218 5.0232 2.304 2.295 2.304 2.276 2.317 8,057,060 2.3006 -0.20%
2018-11-28 0 5.040 5.030 5.040 4.980 5.050 2,521,000 12,677,200 5.0286 2.308 2.304 2.308 2.281 2.313 5,504,379 2.3031 1.00%
2018-11-27 0 4.990 4.980 4.990 4.920 5.020 2,143,953 10,691,102 4.9866 2.285 2.281 2.285 2.253 2.299 4,681,131 2.2839 -0.60%
2018-11-26 0 5.020 5.010 5.020 4.950 5.070 3,205,030 16,084,989 5.0187 2.299 2.295 2.299 2.267 2.322 6,997,898 2.2985 1.21%
2018-11-23 0 4.960 4.960 4.970 4.940 4.970 1,022,613 5,070,413 4.9583 2.272 2.272 2.276 2.263 2.276 2,232,784 2.2709 0.00%
2018-11-22 0 4.960 4.950 4.960 4.940 4.990 1,984,300 9,860,726 4.9694 2.272 2.267 2.272 2.263 2.285 4,332,542 2.2760 0.20%
2018-11-21 0 4.950 4.950 4.960 4.870 4.960 2,846,076 14,012,592 4.9235 2.267 2.267 2.272 2.230 2.272 6,214,154 2.2549 1.23%
2018-11-20 0 4.890 4.890 4.900 4.880 4.930 2,771,186 13,591,086 4.9044 2.240 2.240 2.244 2.235 2.258 6,050,638 2.2462 -0.81%
2018-11-19 0 4.930 4.920 4.930 4.920 4.950 2,289,139 11,290,448 4.9322 2.258 2.253 2.258 2.253 2.267 4,998,131 2.2589 0.00%
2018-11-16 0 4.930 4.920 4.930 4.910 4.950 1,997,000 9,835,758 4.9253 2.258 2.253 2.258 2.249 2.267 4,360,272 2.2558 -0.20%
2018-11-15 0 4.940 4.930 4.940 4.920 4.950 2,404,303 11,869,073 4.9366 2.263 2.258 2.263 2.253 2.267 5,249,582 2.2610 0.00%
2018-11-14 0 4.940 4.920 4.940 4.920 4.970 4,363,050 21,537,489 4.9363 2.263 2.253 2.263 2.253 2.276 9,526,331 2.2608 -0.20%
2018-11-13 0 4.950 4.940 4.950 4.920 4.980 3,193,622 15,798,896 4.9470 2.267 2.263 2.267 2.253 2.281 6,972,989 2.2657 -0.80%
2018-11-12 0 4.990 4.980 4.990 4.920 5.000 1,526,662 7,581,850 4.9663 2.285 2.281 2.285 2.253 2.290 3,333,331 2.2746 0.81%
2018-11-09 0 4.950 4.940 4.950 4.910 5.010 2,842,536 14,054,555 4.9444 2.267 2.263 2.267 2.249 2.295 6,206,424 2.2645 -1.59%
2018-11-08 0 5.030 5.010 5.030 4.930 5.030 4,446,000 22,231,710 5.0004 2.304 2.295 2.304 2.258 2.304 9,707,445 2.2902 1.82%
2018-11-07 0 4.940 4.930 4.940 4.900 4.970 3,568,438 17,621,526 4.9382 2.263 2.258 2.263 2.244 2.276 7,791,367 2.2617 0.20%
2018-11-06 0 4.930 4.910 4.930 4.840 4.930 1,952,000 9,548,286 4.8915 2.258 2.249 2.258 2.217 2.258 4,262,018 2.2403 1.23%
2018-11-05 0 4.870 4.860 4.870 4.800 4.870 2,256,080 10,911,133 4.8363 2.230 2.226 2.230 2.198 2.230 4,925,950 2.2150 0.00%
2018-11-02 0 4.870 4.870 4.880 4.800 4.880 4,369,340 21,203,842 4.8529 2.230 2.230 2.235 2.198 2.235 9,540,065 2.2226 1.88%
2018-11-01 0 4.780 4.770 4.780 4.770 4.800 1,879,000 8,994,410 4.7868 2.189 2.185 2.189 2.185 2.198 4,102,629 2.1924 0.42%
2018-10-31 0 4.760 4.760 4.770 4.700 4.760 3,373,000 15,969,945 4.7346 2.180 2.180 2.185 2.153 2.180 7,364,645 2.1685 1.06%
2018-10-30 0 4.710 4.700 4.710 4.690 4.720 3,305,000 15,531,230 4.6993 2.157 2.153 2.157 2.148 2.162 7,216,173 2.1523 0.00%
2018-10-29 0 4.710 4.710 4.720 4.700 4.790 3,192,085 15,115,134 4.7352 2.157 2.157 2.162 2.153 2.194 6,969,633 2.1687 -0.42%
2018-10-26 0 4.730 4.720 4.730 4.710 4.790 3,796,000 18,002,205 4.7424 2.166 2.162 2.166 2.157 2.194 8,288,228 2.1720 -0.63%
2018-10-25 0 4.760 4.750 4.760 4.710 4.780 4,345,003 20,587,544 4.7382 2.180 2.175 2.180 2.157 2.189 9,486,927 2.1701 -0.63%
2018-10-24 0 4.790 4.760 4.790 4.750 4.790 2,513,018 11,995,256 4.7732 2.194 2.180 2.194 2.175 2.194 5,486,951 2.1861 0.63%
2018-10-23 0 4.760 4.760 4.780 4.750 4.850 2,780,000 13,299,450 4.7840 2.180 2.180 2.189 2.175 2.221 6,069,883 2.1911 -1.04%
2018-10-22 0 4.810 4.800 4.810 4.790 4.830 2,419,075 11,638,802 4.8113 2.203 2.198 2.203 2.194 2.212 5,281,835 2.2036 0.42%
2018-10-19 0 4.790 4.790 4.810 4.750 4.820 4,948,156 23,666,499 4.7829 2.194 2.194 2.203 2.175 2.208 10,803,858 2.1906 0.42%
2018-10-18 0 4.770 4.760 4.770 4.690 4.770 4,606,000 21,844,410 4.7426 2.185 2.180 2.185 2.148 2.185 10,056,791 2.1721 0.42%
2018-10-16 0 4.750 4.730 4.750 4.700 4.790 5,639,000 26,713,205 4.7372 2.175 2.166 2.175 2.153 2.194 12,312,255 2.1696 0.00%
2018-10-15 0 4.750 4.740 4.750 4.740 4.820 4,174,335 19,886,744 4.7641 2.175 2.171 2.175 2.171 2.208 9,114,289 2.1819 -1.45%
2018-10-12 0 4.820 4.810 4.820 4.730 4.830 7,564,025 36,133,448 4.7770 2.208 2.203 2.208 2.166 2.212 16,515,375 2.1879 0.63%
2018-10-11 0 4.790 4.790 4.800 4.790 4.880 10,810,500 52,013,120 4.8114 2.194 2.194 2.198 2.194 2.235 23,603,765 2.2036 -2.24%
2018-10-10 0 4.900 4.890 4.900 4.890 4.940 4,681,654 22,979,371 4.9084 2.244 2.240 2.244 2.240 2.263 10,221,975 2.2480 0.20%
2018-10-09 0 4.890 4.890 4.900 4.890 4.940 5,659,085 27,736,452 4.9012 2.240 2.240 2.244 2.240 2.263 12,356,108 2.2448 -0.61%
2018-10-08 0 4.920 4.910 4.920 4.910 5.020 11,094,545 54,972,642 4.9549 2.253 2.249 2.253 2.249 2.299 24,223,952 2.2694 -1.80%
2018-10-05 0 5.010 5.010 5.020 4.980 5.070 8,307,000 41,647,220 5.0135 2.295 2.295 2.299 2.281 2.322 18,137,595 2.2962 -1.18%
2018-10-04 0 5.070 5.060 5.070 5.050 5.080 3,420,000 17,302,160 5.0591 2.322 2.317 2.322 2.313 2.327 7,467,266 2.3171 0.00%
2018-10-03 0 5.070 5.060 5.070 5.050 5.080 3,677,000 18,633,320 5.0675 2.322 2.317 2.322 2.313 2.327 8,028,402 2.3209 0.20%
2018-10-02 0 5.060 5.060 5.080 5.060 5.140 6,999,000 35,575,890 5.0830 2.317 2.317 2.327 2.317 2.354 15,281,694 2.3280 -1.36%
2018-09-28 0 5.130 5.120 5.130 5.110 5.150 2,687,025 13,772,146 5.1254 2.350 2.345 2.350 2.340 2.359 5,866,880 2.3474 0.00%
2018-09-27 0 5.130 5.130 5.140 5.100 5.150 5,372,050 27,553,267 5.1290 2.350 2.350 2.354 2.336 2.359 11,729,393 2.3491 -0.19%
2018-09-26 0 5.140 5.130 5.140 5.100 5.170 1,958,093 10,055,459 5.1353 2.354 2.350 2.354 2.336 2.368 4,275,322 2.3520 -0.19%
2018-09-24 0 5.150 5.140 5.150 5.130 5.160 4,482,135 23,067,926 5.1466 2.359 2.354 2.359 2.350 2.363 9,786,343 2.3572 0.39%
2018-09-21 0 5.130 5.130 5.140 5.110 5.160 5,029,075 25,823,151 5.1348 2.350 2.350 2.354 2.340 2.363 10,980,538 2.3517 -0.39%
2018-09-20 0 5.150 5.130 5.150 5.130 5.150 1,673,000 8,595,130 5.1376 2.359 2.350 2.359 2.350 2.359 3,652,847 2.3530 0.39%
2018-09-19 0 5.130 5.130 5.140 5.100 5.150 3,055,000 15,665,505 5.1278 2.350 2.350 2.354 2.336 2.359 6,670,321 2.3485 0.20%
2018-09-18 0 5.120 5.120 5.130 5.100 5.140 1,588,056 8,138,003 5.1245 2.345 2.345 2.350 2.336 2.354 3,467,379 2.3470 0.00%
2018-09-17 0 5.120 5.110 5.120 5.120 5.170 1,626,000 8,350,860 5.1358 2.345 2.340 2.345 2.345 2.368 3,550,226 2.3522 -0.97%
2018-09-14 0 5.170 5.160 5.170 5.130 5.210 2,793,000 14,410,425 5.1595 2.368 2.363 2.368 2.350 2.386 6,098,267 2.3630 0.98%
2018-09-13 0 5.120 5.110 5.120 5.050 5.120 5,312,955 27,014,122 5.0846 2.345 2.340 2.345 2.313 2.345 11,600,364 2.3287 1.19%
2018-09-12 0 5.060 5.060 5.070 5.050 5.150 7,313,984 37,395,017 5.1128 2.317 2.317 2.322 2.313 2.359 15,969,433 2.3417 -1.54%
2018-09-11 0 5.300 5.290 5.300 5.260 5.320 7,703,000 40,778,360 5.2938 2.354 2.349 2.354 2.336 2.363 17,345,057 2.3510 0.76%
2018-09-10 0 5.260 5.260 5.270 5.260 5.300 3,582,481 18,893,754 5.2739 2.336 2.336 2.340 2.336 2.354 8,066,771 2.3422 -0.38%
2018-09-07 0 5.280 5.280 5.290 5.260 5.330 4,543,941 24,010,639 5.2841 2.345 2.345 2.349 2.336 2.367 10,231,717 2.3467 -0.19%
2018-09-06 0 5.290 5.290 5.300 5.280 5.320 3,632,015 19,232,468 5.2953 2.349 2.349 2.354 2.345 2.363 8,178,308 2.3516 -0.19%
2018-09-05 0 5.300 5.300 5.310 5.300 5.370 3,330,000 17,724,230 5.3226 2.354 2.354 2.358 2.354 2.385 7,498,253 2.3638 -0.93%
2018-09-04 0 5.350 5.330 5.350 5.300 5.350 1,885,250 10,060,085 5.3362 2.376 2.367 2.376 2.354 2.376 4,245,069 2.3698 0.94%
2018-09-03 0 5.300 5.300 5.310 5.290 5.330 2,172,000 11,513,305 5.3008 2.354 2.354 2.358 2.349 2.367 4,890,752 2.3541 -0.56%
2018-08-31 0 5.330 5.320 5.330 5.280 5.330 3,494,030 18,569,598 5.3147 2.367 2.363 2.367 2.345 2.367 7,867,604 2.3603 0.57%
2018-08-30 0 5.300 5.290 5.300 5.280 5.310 2,342,978 12,404,588 5.2944 2.354 2.349 2.354 2.345 2.358 5,275,748 2.3512 0.38%
2018-08-29 0 5.280 5.280 5.290 5.270 5.300 2,035,404 10,759,657 5.2863 2.345 2.345 2.349 2.340 2.354 4,583,175 2.3476 0.00%
2018-08-28 0 5.280 5.280 5.290 5.270 5.300 1,898,000 10,034,565 5.2869 2.345 2.345 2.349 2.340 2.354 4,273,779 2.3479 0.00%
2018-08-27 0 5.280 5.280 5.290 5.270 5.310 3,806,230 20,139,302 5.2911 2.345 2.345 2.349 2.340 2.358 8,570,593 2.3498 0.00%
2018-08-24 0 5.280 5.270 5.280 5.200 5.280 4,872,662 25,514,242 5.2362 2.345 2.340 2.345 2.309 2.345 10,971,907 2.3254 0.96%
2018-08-23 0 5.230 5.220 5.230 5.200 5.230 2,648,118 13,808,517 5.2145 2.323 2.318 2.323 2.309 2.323 5,962,840 2.3158 0.19%
2018-08-22 0 5.220 5.210 5.220 5.200 5.230 2,015,007 10,497,541 5.2097 2.318 2.314 2.318 2.309 2.323 4,537,247 2.3136 -0.19%
2018-08-21 0 5.230 5.210 5.230 5.180 5.240 4,214,768 21,950,918 5.2081 2.323 2.314 2.323 2.300 2.327 9,490,509 2.3129 0.58%
2018-08-20 0 5.200 5.190 5.200 5.180 5.230 6,171,000 32,046,070 5.1930 2.309 2.305 2.309 2.300 2.323 13,895,411 2.3062 -0.19%
2018-08-17 0 5.210 5.190 5.210 5.180 5.230 5,732,000 29,769,830 5.1936 2.314 2.305 2.314 2.300 2.323 12,906,902 2.3065 0.19%
2018-08-16 0 5.200 5.190 5.200 5.180 5.230 6,872,025 35,688,568 5.1933 2.309 2.305 2.309 2.300 2.323 15,473,928 2.3064 -0.57%
2018-08-15 0 5.230 5.220 5.230 5.200 5.280 6,037,000 31,537,670 5.2241 2.323 2.318 2.323 2.309 2.345 13,593,679 2.3200 -0.76%
2018-08-14 0 5.270 5.250 5.270 5.230 5.270 2,986,881 15,651,522 5.2401 2.340 2.332 2.340 2.323 2.340 6,725,642 2.3271 0.38%
2018-08-13 0 5.250 5.250 5.260 5.230 5.290 3,877,025 20,342,785 5.2470 2.332 2.332 2.336 2.323 2.349 8,730,004 2.3302 -0.57%
2018-08-10 0 5.280 5.280 5.300 5.260 5.300 4,290,025 22,648,845 5.2794 2.345 2.345 2.354 2.336 2.354 9,659,968 2.3446 0.19%
2018-08-09 0 5.270 5.270 5.280 5.270 5.310 4,493,000 23,715,835 5.2784 2.340 2.340 2.345 2.340 2.358 10,117,012 2.3442 -0.75%
2018-08-08 0 5.310 5.280 5.310 5.250 5.320 6,075,030 32,085,413 5.2815 2.358 2.345 2.358 2.332 2.363 13,679,312 2.3455 0.19%
2018-08-07 0 5.300 5.300 5.310 5.240 5.340 4,818,115 25,460,850 5.2844 2.354 2.354 2.358 2.327 2.372 10,849,082 2.3468 1.15%
2018-08-06 0 5.240 5.240 5.250 5.240 5.290 5,241,762 27,566,675 5.2590 2.327 2.327 2.332 2.327 2.349 11,803,020 2.3356 -0.76%
2018-08-03 0 5.280 5.270 5.280 5.260 5.300 5,381,097 28,400,738 5.2779 2.345 2.340 2.345 2.336 2.354 12,116,764 2.3439 -0.19%
2018-08-02 0 5.290 5.280 5.290 5.270 5.300 3,705,000 19,575,888 5.2836 2.349 2.345 2.349 2.340 2.354 8,342,651 2.3465 0.00%
2018-08-01 0 5.290 5.280 5.290 5.270 5.340 5,552,250 29,367,462 5.2893 2.349 2.345 2.349 2.340 2.372 12,502,154 2.3490 -0.75%
2018-07-31 0 5.330 5.320 5.330 5.290 5.330 2,312,993 12,282,452 5.3102 2.367 2.363 2.367 2.349 2.367 5,208,230 2.3583 0.38%
2018-07-30 0 5.310 5.300 5.310 5.290 5.340 2,326,000 12,346,570 5.3081 2.358 2.354 2.358 2.349 2.372 5,237,518 2.3573 -0.19%
2018-07-27 0 5.320 5.300 5.320 5.300 5.340 3,860,000 20,518,107 5.3156 2.363 2.354 2.363 2.354 2.372 8,691,668 2.3607 0.19%
2018-07-26 0 5.310 5.300 5.310 5.290 5.330 2,251,050 11,931,857 5.3006 2.358 2.354 2.358 2.349 2.367 5,068,751 2.3540 -0.19%
2018-07-25 0 5.320 5.300 5.320 5.290 5.340 3,373,355 17,896,323 5.3052 2.363 2.354 2.363 2.349 2.372 7,595,876 2.3561 0.57%
2018-07-24 0 5.290 5.290 5.300 5.270 5.340 4,658,255 24,688,466 5.2999 2.349 2.349 2.354 2.340 2.372 10,489,121 2.3537 0.38%
2018-07-23 0 5.270 5.250 5.270 5.220 5.270 1,974,030 10,346,939 5.2415 2.340 2.332 2.340 2.318 2.340 4,444,978 2.3278 0.76%
2018-07-20 0 5.230 5.220 5.230 5.190 5.280 8,409,000 43,823,721 5.2115 2.323 2.318 2.323 2.305 2.345 18,934,777 2.3145 -0.76%
2018-07-19 0 5.270 5.270 5.280 5.270 5.340 2,646,135 14,000,137 5.2908 2.340 2.340 2.345 2.340 2.372 5,958,375 2.3497 -0.94%
2018-07-18 0 5.320 5.300 5.320 5.290 5.350 2,623,000 13,930,125 5.3108 2.363 2.354 2.363 2.349 2.376 5,906,281 2.3585 0.00%
2018-07-17 0 5.320 5.310 5.320 5.290 5.370 3,450,375 18,363,862 5.3223 2.363 2.358 2.363 2.349 2.385 7,769,304 2.3636 -1.12%
2018-07-16 0 5.380 5.380 5.390 5.280 5.380 4,162,075 22,241,184 5.3438 2.389 2.389 2.394 2.345 2.389 9,371,859 2.3732 1.51%
2018-07-13 0 5.300 5.290 5.300 5.270 5.320 1,623,870 8,604,866 5.2990 2.354 2.349 2.354 2.340 2.363 3,656,513 2.3533 0.38%
2018-07-12 0 5.280 5.280 5.290 5.250 5.310 2,352,000 12,446,280 5.2918 2.345 2.345 2.349 2.332 2.358 5,296,063 2.3501 0.00%
2018-07-11 0 5.280 5.280 5.300 5.250 5.300 2,119,000 11,172,010 5.2723 2.345 2.345 2.354 2.332 2.354 4,771,411 2.3414 -0.38%
2018-07-10 0 5.300 5.290 5.300 5.290 5.330 1,884,500 9,994,430 5.3035 2.354 2.349 2.354 2.349 2.367 4,243,381 2.3553 -0.19%
2018-07-09 0 5.310 5.300 5.310 5.200 5.340 3,366,084 17,819,167 5.2937 2.358 2.354 2.358 2.309 2.372 7,579,504 2.3510 2.12%
2018-07-06 0 5.200 5.200 5.210 5.180 5.250 3,290,002 17,137,630 5.2090 2.309 2.309 2.314 2.300 2.332 7,408,188 2.3133 0.00%
2018-07-05 0 5.200 5.200 5.210 5.180 5.300 4,630,212 24,165,443 5.2191 2.309 2.309 2.314 2.300 2.354 10,425,976 2.3178 -2.07%
2018-07-04 0 5.310 5.300 5.310 5.210 5.320 4,998,000 26,348,320 5.2718 2.358 2.354 2.358 2.314 2.363 11,254,134 2.3412 1.72%
2018-07-03 0 5.220 5.200 5.220 5.140 5.280 10,510,000 54,384,105 5.1745 2.318 2.309 2.318 2.283 2.345 23,665,657 2.2980 -0.95%
2018-06-29 0 5.270 5.270 5.280 5.220 5.320 3,793,805 19,959,764 5.2611 2.340 2.340 2.345 2.318 2.363 8,542,615 2.3365 0.96%
2018-06-28 0 5.220 5.210 5.220 5.210 5.300 4,539,518 23,736,207 5.2288 2.318 2.314 2.318 2.314 2.354 10,221,758 2.3221 -0.57%
2018-06-27 0 5.250 5.250 5.260 5.250 5.340 5,005,448 26,397,218 5.2737 2.332 2.332 2.336 2.332 2.372 11,270,905 2.3421 -1.69%
2018-06-26 0 5.340 5.320 5.340 5.280 5.340 3,580,000 19,022,080 5.3134 2.372 2.363 2.372 2.345 2.372 8,061,185 2.3597 0.00%
2018-06-25 0 5.340 5.330 5.340 5.320 5.400 2,546,025 13,636,177 5.3559 2.372 2.367 2.372 2.363 2.398 5,732,955 2.3786 -0.56%
2018-06-22 0 5.370 5.370 5.380 5.310 5.400 3,110,261 16,648,380 5.3527 2.385 2.385 2.389 2.358 2.398 7,003,460 2.3772 -0.19%
2018-06-21 0 5.380 5.360 5.380 5.350 5.460 3,659,696 19,783,715 5.4058 2.389 2.380 2.389 2.376 2.425 8,240,638 2.4008 -0.74%
2018-06-20 0 5.420 5.400 5.420 5.350 5.440 2,218,101 11,982,275 5.4020 2.407 2.398 2.407 2.376 2.416 4,994,559 2.3991 0.18%
2018-06-19 0 5.410 5.400 5.410 5.360 5.500 5,558,662 30,100,569 5.4151 2.403 2.398 2.403 2.380 2.443 12,516,592 2.4049 -0.18%
2018-06-15 0 5.420 5.420 5.440 5.420 5.480 3,560,000 19,388,820 5.4463 2.407 2.407 2.416 2.407 2.434 8,016,150 2.4187 -0.91%
2018-06-14 0 5.470 5.470 5.480 5.460 5.510 3,308,050 18,131,717 5.4811 2.429 2.429 2.434 2.425 2.447 7,448,827 2.4342 -0.55%
2018-06-13 0 5.500 5.490 5.500 5.470 5.510 3,009,003 16,526,655 5.4924 2.443 2.438 2.443 2.429 2.447 6,775,455 2.4392 0.00%
2018-06-12 0 5.500 5.490 5.500 5.480 5.500 5,045,324 27,690,558 5.4884 2.443 2.438 2.443 2.434 2.443 11,360,695 2.4374 0.36%
2018-06-11 0 5.480 5.480 5.490 5.470 5.500 2,089,478 11,451,978 5.4808 2.434 2.434 2.438 2.429 2.443 4,704,935 2.4340 0.18%
2018-06-08 0 5.470 5.470 5.480 5.460 5.520 3,745,249 20,525,592 5.4804 2.429 2.429 2.434 2.425 2.451 8,433,280 2.4339 -0.36%
2018-06-07 0 5.490 5.490 5.500 5.490 5.530 3,301,687 18,183,688 5.5074 2.438 2.438 2.443 2.438 2.456 7,434,500 2.4459 -0.36%
2018-06-06 0 5.510 5.510 5.520 5.480 5.520 3,174,625 17,465,333 5.5015 2.447 2.447 2.451 2.434 2.451 7,148,391 2.4433 0.18%
2018-06-05 0 5.500 5.490 5.500 5.480 5.540 3,322,000 18,238,795 5.4903 2.443 2.438 2.443 2.434 2.460 7,480,239 2.4383 0.00%
2018-06-04 0 5.500 5.490 5.500 5.470 5.500 2,949,000 16,181,930 5.4873 2.443 2.438 2.443 2.429 2.443 6,640,345 2.4369 0.92%
2018-06-01 0 5.450 5.450 5.460 5.410 5.490 2,803,000 15,275,540 5.4497 2.420 2.420 2.425 2.403 2.438 6,311,592 2.4202 -0.73%
2018-05-31 0 5.490 5.460 5.490 5.400 5.490 10,450,993 57,188,286 5.4720 2.438 2.425 2.438 2.398 2.438 23,532,789 2.4302 0.92%
2018-05-30 0 5.440 5.430 5.440 5.400 5.490 5,175,000 28,074,675 5.4251 2.416 2.411 2.416 2.398 2.438 11,652,690 2.4093 -0.91%
2018-05-29 0 5.490 5.480 5.490 5.460 5.520 2,513,000 13,765,920 5.4779 2.438 2.434 2.438 2.425 2.451 5,658,591 2.4327 -0.54%
2018-05-28 0 5.520 5.500 5.520 5.470 5.550 3,263,000 17,978,460 5.5098 2.451 2.443 2.451 2.429 2.465 7,347,387 2.4469 0.91%
2018-05-25 0 5.470 5.460 5.470 5.410 5.600 9,133,125 50,181,425 5.4944 2.429 2.425 2.429 2.403 2.487 20,565,309 2.4401 0.74%
2018-05-24 0 5.430 5.430 5.440 5.390 5.450 2,944,100 15,975,609 5.4263 2.411 2.411 2.416 2.394 2.420 6,629,311 2.4098 0.93%
2018-05-23 0 5.380 5.380 5.400 5.340 5.430 3,549,979 19,115,605 5.3847 2.389 2.389 2.398 2.372 2.411 7,993,586 2.3914 0.37%
2018-05-21 0 5.360 5.360 5.370 5.340 5.390 2,037,993 10,952,545 5.3742 2.380 2.380 2.385 2.372 2.394 4,589,005 2.3867 0.19%
2018-05-18 0 5.350 5.340 5.350 5.300 5.380 3,527,000 18,835,908 5.3405 2.376 2.372 2.376 2.354 2.389 7,941,843 2.3717 -0.37%
2018-05-17 0 5.370 5.370 5.380 5.350 5.390 3,052,762 16,401,449 5.3727 2.385 2.385 2.389 2.376 2.394 6,873,988 2.3860 -0.37%
2018-05-16 0 5.390 5.390 5.400 5.340 5.400 3,098,000 16,650,160 5.3745 2.394 2.394 2.398 2.372 2.398 6,975,852 2.3868 0.56%
2018-05-15 0 5.360 5.360 5.370 5.290 5.380 4,819,160 25,753,211 5.3439 2.380 2.380 2.385 2.349 2.389 10,851,435 2.3733 1.32%
2018-05-14 0 5.290 5.290 5.300 5.260 5.300 3,503,075 18,533,398 5.2906 2.349 2.349 2.354 2.336 2.354 7,887,971 2.3496 0.57%
2018-05-11 0 5.260 5.250 5.260 5.240 5.260 2,417,000 12,698,032 5.2536 2.336 2.332 2.336 2.327 2.336 5,442,426 2.3332 0.19%
2018-05-10 0 5.250 5.230 5.250 5.230 5.260 2,487,989 13,030,326 5.2373 2.332 2.323 2.332 2.323 2.336 5,602,273 2.3259 0.38%
2018-05-09 0 5.230 5.230 5.240 5.220 5.250 3,961,341 20,725,832 5.2320 2.323 2.323 2.327 2.318 2.332 8,919,861 2.3236 0.19%
2018-05-08 0 5.220 5.220 5.230 5.220 5.260 3,971,080 20,765,935 5.2293 2.318 2.318 2.323 2.318 2.336 8,941,790 2.3223 -0.76%
2018-05-07 0 5.260 5.250 5.260 5.220 5.260 1,534,050 8,041,409 5.2419 2.336 2.332 2.336 2.318 2.336 3,454,263 2.3280 0.38%
2018-05-04 0 5.240 5.230 5.240 5.220 5.270 2,091,000 10,953,630 5.2385 2.327 2.323 2.327 2.318 2.340 4,708,362 2.3264 -0.19%
2018-05-03 0 5.250 5.250 5.260 5.230 5.270 1,313,025 6,894,280 5.2507 2.332 2.332 2.336 2.323 2.340 2,956,575 2.3318 -0.19%
2018-05-02 0 5.260 5.250 5.260 5.210 5.260 3,676,000 19,263,350 5.2403 2.336 2.332 2.336 2.314 2.336 8,277,351 2.3272 0.19%
2018-04-30 0 5.250 5.230 5.250 5.220 5.250 2,694,485 14,104,553 5.2346 2.332 2.323 2.332 2.318 2.332 6,067,246 2.3247 0.57%
2018-04-27 0 5.220 5.210 5.220 5.150 5.240 5,228,525 27,132,228 5.1893 2.318 2.314 2.318 2.287 2.327 11,773,214 2.3046 0.77%
2018-04-26 0 5.180 5.180 5.200 5.180 5.230 2,925,075 15,215,866 5.2019 2.300 2.300 2.309 2.300 2.323 6,586,472 2.3102 -0.58%
2018-04-25 0 5.210 5.210 5.230 5.200 5.240 1,934,035 10,093,400 5.2188 2.314 2.314 2.323 2.309 2.327 4,354,920 2.3177 -0.38%
2018-04-24 0 5.230 5.220 5.230 5.200 5.230 4,177,000 21,762,575 5.2101 2.323 2.318 2.323 2.309 2.323 9,405,466 2.3138 0.38%
2018-04-23 0 5.210 5.210 5.220 5.200 5.230 4,291,000 22,345,770 5.2076 2.314 2.314 2.318 2.309 2.323 9,662,163 2.3127 -0.38%
2018-04-20 0 5.230 5.230 5.240 5.220 5.280 3,944,050 20,640,050 5.2332 2.323 2.323 2.327 2.318 2.345 8,880,926 2.3241 -0.95%
2018-04-19 0 5.280 5.270 5.280 5.210 5.290 3,911,185 20,596,448 5.2660 2.345 2.340 2.345 2.314 2.349 8,806,923 2.3387 0.96%
2018-04-18 0 5.230 5.220 5.230 5.210 5.280 4,292,250 22,468,520 5.2347 2.323 2.318 2.323 2.314 2.345 9,664,978 2.3247 -0.57%
2018-04-17 0 5.260 5.260 5.270 5.260 5.330 3,791,050 20,011,271 5.2786 2.336 2.336 2.340 2.336 2.367 8,536,412 2.3442 -1.13%
2018-04-16 0 5.320 5.310 5.320 5.290 5.340 2,184,075 11,579,822 5.3019 2.363 2.358 2.363 2.349 2.372 4,917,942 2.3546 -0.37%
2018-04-13 0 5.340 5.320 5.340 5.310 5.350 2,863,065 15,259,421 5.3298 2.372 2.363 2.372 2.358 2.376 6,446,842 2.3670 -0.19%
2018-04-12 0 5.350 5.340 5.350 5.280 5.380 5,340,000 28,415,715 5.3213 2.376 2.372 2.376 2.345 2.389 12,024,225 2.3632 -0.56%
2018-04-11 0 5.380 5.370 5.380 5.340 5.390 4,006,037 21,492,349 5.3650 2.389 2.385 2.389 2.372 2.394 9,020,504 2.3826 0.00%
2018-04-10 0 5.380 5.380 5.400 5.310 5.400 5,512,095 29,591,071 5.3684 2.389 2.389 2.398 2.358 2.398 12,411,736 2.3841 -0.06%
2018-04-09 0 5.560 5.550 5.560 5.490 5.560 17,682,125 97,611,574 5.5204 2.391 2.386 2.391 2.361 2.391 41,122,980 2.3737 0.91%
2018-04-06 0 5.510 5.500 5.510 5.450 5.510 10,410,490 56,995,855 5.4748 2.369 2.365 2.369 2.343 2.369 24,211,477 2.3541 0.92%
2018-04-04 0 5.460 5.450 5.460 5.430 5.480 7,331,000 40,036,860 5.4613 2.348 2.343 2.348 2.335 2.356 17,049,566 2.3483 0.37%
2018-04-03 0 5.440 5.430 5.440 5.380 5.440 6,075,993 32,887,937 5.4128 2.339 2.335 2.339 2.313 2.339 14,130,821 2.3274 0.00%
2018-03-29 0 5.440 5.440 5.450 5.390 5.450 4,932,050 26,764,202 5.4266 2.339 2.339 2.343 2.318 2.343 11,470,374 2.3333 0.55%
2018-03-28 0 5.410 5.400 5.410 5.380 5.420 3,417,035 18,457,636 5.4017 2.326 2.322 2.326 2.313 2.331 7,946,933 2.3226 0.19%
2018-03-27 0 5.400 5.400 5.410 5.360 5.410 3,333,015 17,991,889 5.3981 2.322 2.322 2.326 2.305 2.326 7,751,529 2.3211 0.75%
2018-03-26 0 5.360 5.340 5.360 5.280 5.360 3,240,000 17,233,487 5.3190 2.305 2.296 2.305 2.270 2.305 7,535,206 2.2871 0.94%
2018-03-23 0 5.310 5.310 5.320 5.250 5.320 6,543,165 34,598,448 5.2877 2.283 2.283 2.288 2.257 2.288 15,217,314 2.2736 -0.93%
2018-03-22 0 5.360 5.350 5.360 5.300 5.370 3,604,431 19,260,456 5.3435 2.305 2.300 2.305 2.279 2.309 8,382,756 2.2976 0.37%
2018-03-21 0 5.340 5.340 5.350 5.340 5.420 5,273,000 28,344,225 5.3754 2.296 2.296 2.300 2.296 2.331 12,263,315 2.3113 -0.93%
2018-03-20 0 5.390 5.390 5.400 5.360 5.400 1,995,230 10,732,224 5.3789 2.318 2.318 2.322 2.305 2.322 4,640,268 2.3128 -0.37%
2018-03-19 0 5.410 5.400 5.410 5.390 5.440 2,715,000 14,684,780 5.4088 2.326 2.322 2.326 2.318 2.339 6,314,224 2.3257 -0.18%
2018-03-16 0 5.420 5.410 5.420 5.380 5.490 5,068,015 27,491,211 5.4245 2.331 2.326 2.331 2.313 2.361 11,786,586 2.3324 -0.91%
2018-03-15 0 5.470 5.460 5.470 5.340 5.480 11,036,075 59,909,094 5.4285 2.352 2.348 2.352 2.296 2.356 25,666,388 2.3341 2.43%
2018-03-14 0 5.340 5.330 5.340 5.270 5.340 5,956,473 31,591,600 5.3037 2.296 2.292 2.296 2.266 2.296 13,852,855 2.2805 1.14%
2018-03-13 0 5.280 5.280 5.290 5.230 5.290 4,871,175 25,651,591 5.2660 2.270 2.270 2.275 2.249 2.275 11,328,798 2.2643 0.57%
2018-03-12 0 5.250 5.240 5.250 5.220 5.250 4,300,000 22,527,590 5.2390 2.257 2.253 2.257 2.245 2.257 10,000,428 2.2527 0.38%
2018-03-09 0 5.230 5.230 5.240 5.200 5.250 4,529,000 23,653,720 5.2227 2.249 2.249 2.253 2.236 2.257 10,533,009 2.2457 -0.19%
2018-03-08 0 5.240 5.220 5.240 5.200 5.250 4,248,100 22,230,237 5.2330 2.253 2.245 2.253 2.236 2.257 9,879,725 2.2501 0.77%
2018-03-07 0 5.200 5.200 5.210 5.200 5.230 2,361,687 12,306,876 5.2111 2.236 2.236 2.240 2.236 2.249 5,492,530 2.2407 -0.19%
2018-03-06 0 5.210 5.210 5.220 5.200 5.250 5,410,050 28,317,640 5.2343 2.240 2.240 2.245 2.236 2.257 12,582,050 2.2506 0.19%
2018-03-05 0 5.200 5.190 5.200 5.180 5.240 5,210,000 27,119,645 5.2053 2.236 2.232 2.236 2.227 2.253 12,116,797 2.2382 -0.38%
2018-03-02 0 5.220 5.220 5.230 5.180 5.240 5,541,000 28,875,725 5.2113 2.245 2.245 2.249 2.227 2.253 12,886,598 2.2408 0.38%
2018-03-01 0 5.200 5.200 5.210 5.190 5.230 6,691,000 34,838,510 5.2068 2.236 2.236 2.240 2.232 2.249 15,561,131 2.2388 -0.19%
2018-02-28 0 5.210 5.210 5.220 5.200 5.230 3,412,014 17,794,931 5.2154 2.240 2.240 2.245 2.236 2.249 7,935,256 2.2425 -0.76%
2018-02-27 0 5.250 5.230 5.250 5.220 5.270 4,288,025 22,507,539 5.2489 2.257 2.249 2.257 2.245 2.266 9,972,578 2.2569 0.00%
2018-02-26 0 5.250 5.250 5.270 5.200 5.270 5,749,000 30,126,750 5.2403 2.257 2.257 2.266 2.236 2.266 13,370,339 2.2533 0.96%
2018-02-23 0 5.200 5.200 5.210 5.190 5.230 5,262,095 27,421,678 5.2112 2.236 2.236 2.240 2.232 2.249 12,237,954 2.2407 0.19%
2018-02-22 0 5.190 5.180 5.190 5.180 5.220 5,449,000 28,302,115 5.1940 2.232 2.227 2.232 2.227 2.245 12,672,635 2.2333 -0.19%
2018-02-21 0 5.200 5.200 5.210 5.180 5.220 4,507,025 23,444,798 5.2018 2.236 2.236 2.240 2.227 2.245 10,481,902 2.2367 0.39%
2018-02-20 0 5.180 5.180 5.200 5.160 5.220 5,497,869 28,551,715 5.1932 2.227 2.227 2.236 2.219 2.245 12,786,289 2.2330 -0.38%
2018-02-15 0 5.200 5.190 5.200 5.180 5.200 3,432,000 17,828,335 5.1947 2.236 2.232 2.236 2.227 2.236 7,981,737 2.2336 0.00%
2018-02-14 0 5.200 5.190 5.200 5.130 5.200 5,951,000 30,832,565 5.1811 2.236 2.232 2.236 2.206 2.236 13,840,127 2.2278 1.17%
2018-02-13 0 5.140 5.130 5.140 5.080 5.160 3,304,025 16,956,871 5.1322 2.210 2.206 2.210 2.184 2.219 7,684,108 2.2067 1.78%
2018-02-12 0 5.050 5.050 5.060 5.030 5.080 4,590,025 23,193,625 5.0530 2.171 2.171 2.176 2.163 2.184 10,674,933 2.1727 0.40%
2018-02-09 0 5.030 5.020 5.030 5.000 5.060 12,309,949 61,750,548 5.0163 2.163 2.159 2.163 2.150 2.176 28,629,013 2.1569 -1.95%
2018-02-08 0 5.130 5.110 5.130 5.100 5.140 2,962,250 15,154,545 5.1159 2.206 2.197 2.206 2.193 2.210 6,889,248 2.1997 0.79%
2018-02-07 0 5.090 5.090 5.100 5.080 5.170 6,399,243 32,782,047 5.1228 2.189 2.189 2.193 2.184 2.223 14,882,597 2.2027 0.00%
2018-02-06 0 5.090 5.080 5.090 5.060 5.190 19,184,000 97,729,125 5.0943 2.189 2.184 2.189 2.176 2.232 44,615,862 2.1905 -2.30%
2018-02-05 0 5.210 5.200 5.210 5.190 5.230 5,582,971 29,068,796 5.2067 2.240 2.236 2.240 2.232 2.249 12,984,209 2.2388 -0.95%
2018-02-02 0 5.260 5.250 5.260 5.190 5.270 4,154,005 21,802,385 5.2485 2.262 2.257 2.262 2.232 2.266 9,660,890 2.2568 0.57%
2018-02-01 0 5.230 5.230 5.240 5.170 5.260 6,524,225 34,128,094 5.2310 2.249 2.249 2.253 2.223 2.262 15,173,265 2.2492 0.97%
2018-01-31 0 5.180 5.180 5.190 5.160 5.200 3,899,020 20,178,202 5.1752 2.227 2.227 2.232 2.219 2.236 9,067,876 2.2252 -0.19%
2018-01-30 0 5.190 5.180 5.190 5.160 5.200 3,572,125 18,513,478 5.1828 2.232 2.227 2.232 2.219 2.236 8,307,623 2.2285 0.00%
2018-01-29 0 5.190 5.190 5.200 5.170 5.270 4,513,150 23,551,946 5.2185 2.232 2.232 2.236 2.223 2.266 10,496,147 2.2439 -0.76%
2018-01-26 0 5.230 5.220 5.230 5.190 5.250 6,001,200 31,362,010 5.2260 2.249 2.245 2.249 2.232 2.257 13,956,876 2.2471 0.58%
2018-01-25 0 5.200 5.190 5.200 5.160 5.210 3,197,535 16,584,498 5.1867 2.236 2.232 2.236 2.219 2.240 7,436,446 2.2302 0.19%
2018-01-24 0 5.190 5.190 5.200 5.180 5.200 3,106,382 16,123,498 5.1904 2.232 2.232 2.236 2.227 2.236 7,224,453 2.2318 0.19%
2018-01-23 0 5.180 5.180 5.190 5.150 5.190 5,522,345 28,551,380 5.1702 2.227 2.227 2.232 2.214 2.232 12,843,212 2.2231 0.39%
2018-01-22 0 5.160 5.150 5.160 5.110 5.160 5,031,050 25,856,599 5.1394 2.219 2.214 2.219 2.197 2.219 11,700,617 2.2098 0.78%
2018-01-19 0 5.120 5.120 5.130 5.110 5.150 4,796,077 24,610,312 5.1313 2.202 2.202 2.206 2.197 2.214 11,154,145 2.2064 0.00%
2018-01-18 0 5.120 5.110 5.120 5.110 5.150 5,885,250 30,215,830 5.1342 2.202 2.197 2.202 2.197 2.214 13,687,213 2.2076 -0.39%
2018-01-17 0 5.140 5.130 5.140 5.110 5.140 3,698,600 18,951,672 5.1240 2.210 2.206 2.210 2.197 2.210 8,601,763 2.2032 0.00%
2018-01-16 0 5.140 5.130 5.140 5.100 5.150 4,558,506 23,376,146 5.1280 2.210 2.206 2.210 2.193 2.214 10,601,630 2.2050 0.39%
2018-01-15 0 5.120 5.110 5.120 5.100 5.130 5,465,055 27,949,428 5.1142 2.202 2.197 2.202 2.193 2.206 12,709,974 2.1990 0.00%
2018-01-12 0 5.120 5.120 5.130 5.100 5.150 8,203,691 41,997,567 5.1194 2.202 2.202 2.206 2.193 2.214 19,079,167 2.2012 -0.19%
2018-01-11 0 5.130 5.130 5.140 5.130 5.160 3,371,000 17,340,580 5.1440 2.206 2.206 2.210 2.206 2.219 7,839,870 2.2118 -0.39%
2018-01-10 0 5.150 5.140 5.150 5.130 5.170 3,665,370 18,883,539 5.1519 2.214 2.210 2.214 2.206 2.223 8,524,481 2.2152 0.00%
2018-01-09 0 5.150 5.140 5.150 5.110 5.150 2,838,647 14,572,507 5.1336 2.214 2.210 2.214 2.197 2.214 6,601,787 2.2074 0.59%
2018-01-08 0 5.120 5.110 5.120 5.110 5.150 7,631,233 39,115,133 5.1257 2.202 2.197 2.202 2.197 2.214 17,747,813 2.2039 0.00%
2018-01-05 0 5.120 5.110 5.120 5.070 5.120 3,645,225 18,614,877 5.1066 2.202 2.197 2.202 2.180 2.202 8,477,630 2.1958 0.20%
2018-01-04 0 5.110 5.090 5.110 5.050 5.120 9,114,650 46,280,181 5.0776 2.197 2.189 2.197 2.171 2.202 21,197,767 2.1833 0.99%
2018-01-03 0 5.060 5.060 5.070 5.060 5.100 10,149,025 51,531,243 5.0775 2.176 2.176 2.180 2.176 2.193 23,603,393 2.1832 -0.78%
2018-01-02 0 5.100 5.090 5.100 5.080 5.140 10,039,490 51,249,970 5.1048 2.193 2.189 2.193 2.184 2.210 23,348,650 2.1950 -0.39%
2017-12-29 0 5.120 5.120 5.140 5.120 5.150 2,370,000 12,165,960 5.1333 2.202 2.202 2.210 2.202 2.214 5,511,864 2.2072 0.00%
2017-12-28 0 5.120 5.110 5.120 5.110 5.150 2,540,989 13,048,423 5.1352 2.202 2.197 2.202 2.197 2.214 5,909,529 2.2080 0.20%
2017-12-27 0 5.110 5.110 5.120 5.110 5.150 2,900,000 14,868,170 5.1270 2.197 2.197 2.202 2.197 2.214 6,744,475 2.2045 -0.39%
2017-12-22 0 5.130 5.130 5.140 5.120 5.140 1,040,970 5,342,105 5.1319 2.206 2.206 2.210 2.202 2.210 2,420,964 2.2066 0.20%
2017-12-21 0 5.120 5.120 5.130 5.120 5.140 2,104,049 10,793,695 5.1300 2.202 2.202 2.206 2.202 2.210 4,893,346 2.2058 0.00%
2017-12-20 0 5.120 5.120 5.130 5.120 5.160 1,264,864 6,489,195 5.1303 2.202 2.202 2.206 2.202 2.219 2,941,670 2.2060 -0.58%
2017-12-19 0 5.150 5.150 5.160 5.120 5.150 3,117,000 15,991,975 5.1306 2.214 2.214 2.219 2.202 2.214 7,249,147 2.2060 0.39%
2017-12-18 0 5.130 5.130 5.140 5.110 5.170 3,671,100 18,827,967 5.1287 2.206 2.206 2.210 2.197 2.223 8,537,807 2.2052 -0.19%
2017-12-15 0 5.140 5.140 5.160 5.090 5.170 5,160,000 26,459,265 5.1278 2.210 2.210 2.219 2.189 2.223 12,000,513 2.2048 0.39%
2017-12-14 0 5.120 5.120 5.130 5.090 5.140 5,272,475 27,000,421 5.1210 2.202 2.202 2.206 2.189 2.210 12,262,094 2.2019 0.59%
2017-12-13 0 5.090 5.090 5.110 5.090 5.140 5,118,025 26,098,676 5.0994 2.189 2.189 2.197 2.189 2.210 11,902,893 2.1926 -0.59%
2017-12-12 0 5.120 5.110 5.120 5.110 5.140 4,614,000 23,612,145 5.1175 2.202 2.197 2.202 2.197 2.210 10,730,692 2.2004 0.00%
2017-12-11 0 5.120 5.120 5.130 5.110 5.170 2,085,000 10,697,210 5.1306 2.202 2.202 2.206 2.197 2.223 4,849,045 2.2060 0.00%
2017-12-08 0 5.120 5.110 5.120 5.090 5.140 3,433,000 17,589,640 5.1237 2.202 2.197 2.202 2.189 2.210 7,984,062 2.2031 0.59%
2017-12-07 0 5.090 5.080 5.090 5.060 5.120 5,074,014 25,785,559 5.0819 2.189 2.184 2.189 2.176 2.202 11,800,537 2.1851 -0.20%
2017-12-06 0 5.100 5.100 5.110 5.090 5.230 7,486,400 38,497,658 5.1423 2.193 2.193 2.197 2.189 2.249 17,410,977 2.2111 -2.30%
2017-12-05 0 5.220 5.220 5.230 5.200 5.240 3,732,215 19,520,250 5.2302 2.245 2.245 2.249 2.236 2.253 8,679,941 2.2489 0.00%
2017-12-04 0 5.220 5.210 5.220 5.180 5.250 5,587,000 29,092,480 5.2072 2.245 2.240 2.245 2.227 2.257 12,993,579 2.2390 0.19%
2017-12-01 0 5.210 5.210 5.220 5.170 5.250 6,364,405 33,191,626 5.2152 2.240 2.240 2.245 2.223 2.257 14,801,575 2.2424 0.19%
2017-11-30 0 5.200 5.180 5.200 5.140 5.200 6,279,030 32,488,978 5.1742 2.236 2.227 2.236 2.210 2.236 14,603,020 2.2248 0.00%
2017-11-29 0 5.200 5.190 5.200 5.170 5.200 5,451,065 28,297,705 5.1912 2.236 2.232 2.236 2.223 2.236 12,677,438 2.2321 0.78%
2017-11-28 0 5.160 5.150 5.160 5.130 5.190 6,121,000 31,571,837 5.1580 2.219 2.214 2.219 2.206 2.232 14,235,493 2.2178 0.19%
2017-11-27 0 5.150 5.140 5.150 5.110 5.150 5,596,160 28,764,047 5.1400 2.214 2.210 2.214 2.197 2.214 13,014,882 2.2101 0.78%
2017-11-24 0 5.110 5.110 5.120 5.090 5.120 2,803,000 14,317,000 5.1077 2.197 2.197 2.202 2.189 2.202 6,518,883 2.1962 0.20%
2017-11-23 0 5.100 5.090 5.100 5.080 5.120 3,284,075 16,744,902 5.0988 2.193 2.189 2.193 2.184 2.202 7,637,710 2.1924 0.20%
2017-11-22 0 5.090 5.080 5.090 5.080 5.130 3,739,375 19,050,347 5.0945 2.189 2.184 2.189 2.184 2.206 8,696,593 2.1906 -0.59%
2017-11-21 0 5.120 5.120 5.130 5.100 5.140 4,990,505 25,542,205 5.1182 2.202 2.202 2.206 2.193 2.210 11,606,322 2.2007 0.20%
2017-11-20 0 5.110 5.110 5.120 5.020 5.150 9,889,000 50,466,120 5.1033 2.197 2.197 2.202 2.159 2.214 22,998,658 2.1943 1.79%
2017-11-17 0 5.020 5.010 5.020 4.960 5.020 6,129,275 30,644,323 4.9997 2.159 2.154 2.159 2.133 2.159 14,254,738 2.1498 1.01%
2017-11-16 0 4.970 4.970 4.990 4.950 5.040 6,417,775 32,038,314 4.9921 2.137 2.137 2.146 2.128 2.167 14,925,697 2.1465 0.40%
2017-11-15 0 4.950 4.940 4.950 4.940 4.970 4,293,086 21,261,477 4.9525 2.128 2.124 2.128 2.124 2.137 9,984,348 2.1295 0.20%
2017-11-14 0 4.940 4.940 4.950 4.940 4.970 3,942,531 19,530,316 4.9538 2.124 2.124 2.128 2.124 2.137 9,169,069 2.1300 -0.40%
2017-11-13 0 4.960 4.950 4.960 4.930 4.960 5,392,000 26,696,410 4.9511 2.133 2.128 2.133 2.120 2.133 12,540,071 2.1289 0.20%
2017-11-10 0 4.950 4.930 4.950 4.930 4.970 4,071,264 20,158,390 4.9514 2.128 2.120 2.128 2.120 2.137 9,468,461 2.1290 -0.20%
2017-11-09 0 4.960 4.960 4.970 4.960 4.990 5,240,808 26,042,379 4.9692 2.133 2.133 2.137 2.133 2.146 12,188,447 2.1366 -0.40%
2017-11-08 0 4.980 4.980 4.990 4.960 4.990 6,991,952 34,799,716 4.9771 2.141 2.141 2.146 2.133 2.146 16,261,049 2.1401 0.00%
2017-11-07 0 4.980 4.980 4.990 4.930 4.990 5,318,555 26,398,347 4.9634 2.141 2.141 2.146 2.120 2.146 12,369,262 2.1342 0.81%
2017-11-06 0 4.940 4.940 4.950 4.930 4.970 3,748,759 18,541,463 4.9460 2.124 2.124 2.128 2.120 2.137 8,718,417 2.1267 -0.60%
2017-11-03 0 4.970 4.960 4.970 4.930 4.980 2,526,204 12,536,589 4.9626 2.137 2.133 2.137 2.120 2.141 5,875,144 2.1338 0.81%
2017-11-02 0 4.930 4.930 4.950 4.920 4.950 2,986,075 14,743,076 4.9373 2.120 2.120 2.128 2.116 2.128 6,944,657 2.1229 -0.20%
2017-11-01 0 4.940 4.930 4.940 4.920 4.940 3,833,600 18,901,128 4.9304 2.124 2.120 2.124 2.116 2.124 8,915,730 2.1200 0.41%
2017-10-31 0 4.920 4.920 4.930 4.920 4.940 2,866,210 14,122,669 4.9273 2.116 2.116 2.120 2.116 2.124 6,665,890 2.1186 -0.20%
2017-10-30 0 4.930 4.930 4.940 4.930 4.980 2,090,162 10,331,853 4.9431 2.120 2.120 2.124 2.120 2.141 4,861,050 2.1254 -0.40%
2017-10-27 0 4.950 4.940 4.950 4.940 5.000 3,728,618 18,535,790 4.9712 2.128 2.124 2.128 2.124 2.150 8,671,576 2.1375 -0.40%
2017-10-26 0 4.970 4.970 4.980 4.920 5.000 5,164,150 25,623,410 4.9618 2.137 2.137 2.141 2.116 2.150 12,010,165 2.1335 0.81%
2017-10-25 0 4.930 4.920 4.940 4.920 4.940 1,724,064 8,502,345 4.9316 2.120 2.116 2.124 2.116 2.124 4,009,623 2.1205 0.00%
2017-10-24 0 4.930 4.930 4.940 4.900 4.940 2,396,600 11,810,514 4.9280 2.120 2.120 2.124 2.107 2.124 5,573,727 2.1190 0.20%
2017-10-23 0 4.920 4.910 4.920 4.910 4.960 3,715,250 18,292,260 4.9236 2.116 2.111 2.116 2.111 2.133 8,640,486 2.1170 -0.40%
2017-10-20 0 4.940 4.920 4.940 4.910 4.950 5,681,000 27,983,790 4.9259 2.124 2.116 2.124 2.111 2.128 13,212,193 2.1180 0.20%
2017-10-19 0 4.930 4.930 4.940 4.930 4.960 5,424,905 26,823,182 4.9445 2.120 2.120 2.124 2.120 2.133 12,616,598 2.1260 -0.40%
2017-10-18 0 4.950 4.950 4.970 4.940 4.980 4,558,000 22,596,819 4.9576 2.128 2.128 2.137 2.124 2.141 10,600,453 2.1317 0.00%
2017-10-17 0 4.950 4.950 4.960 4.940 4.970 3,665,975 18,155,837 4.9525 2.128 2.128 2.133 2.124 2.137 8,525,888 2.1295 -0.20%
2017-10-16 0 4.960 4.950 4.960 4.950 4.980 2,879,175 14,277,789 4.9590 2.133 2.128 2.133 2.128 2.141 6,696,042 2.1323 0.20%
2017-10-13 0 4.950 4.950 4.960 4.950 4.970 2,787,050 13,822,569 4.9596 2.128 2.128 2.133 2.128 2.137 6,481,789 2.1325 -0.40%
2017-10-12 0 4.970 4.970 4.980 4.950 4.990 3,500,000 17,389,450 4.9684 2.137 2.137 2.141 2.128 2.146 8,139,883 2.1363 0.00%
2017-10-11 0 4.970 4.970 4.980 4.950 4.990 4,460,080 22,153,133 4.9670 2.137 2.137 2.141 2.128 2.146 10,372,723 2.1357 -0.20%
2017-10-10 0 4.980 4.970 4.980 4.960 5.000 4,564,798 22,736,151 4.9808 2.141 2.137 2.141 2.133 2.150 10,616,263 2.1416 0.00%
2017-10-09 0 4.980 4.980 4.990 4.960 5.000 2,843,000 14,167,800 4.9834 2.141 2.141 2.146 2.133 2.150 6,611,911 2.1428 0.00%
2017-10-06 0 4.980 4.960 4.980 4.940 5.000 5,656,187 28,122,948 4.9721 2.141 2.133 2.141 2.124 2.150 13,154,486 2.1379 0.00%
2017-10-04 0 4.980 4.980 4.990 4.940 5.000 4,470,060 22,274,945 4.9831 2.141 2.141 2.146 2.124 2.150 10,395,933 2.1427 0.81%
2017-10-03 0 4.940 4.920 4.940 4.910 4.950 5,631,600 27,755,860 4.9286 2.124 2.116 2.124 2.111 2.128 13,097,304 2.1192 0.41%
2017-09-29 0 4.920 4.910 4.920 4.900 4.950 6,913,600 34,051,174 4.9252 2.116 2.111 2.116 2.107 2.128 16,078,827 2.1178 0.20%
2017-09-28 0 4.910 4.900 4.910 4.900 4.950 4,400,000 21,675,020 4.9261 2.111 2.107 2.111 2.107 2.128 10,232,996 2.1181 0.00%
2017-09-27 0 4.910 4.900 4.910 4.900 4.970 6,137,300 30,236,975 4.9268 2.111 2.107 2.111 2.107 2.137 14,273,401 2.1184 0.20%
2017-09-26 0 4.900 4.900 4.910 4.850 4.950 5,967,550 29,241,709 4.9001 2.107 2.107 2.111 2.085 2.128 13,878,617 2.1070 0.62%
2017-09-25 0 4.870 4.860 4.870 4.860 4.980 12,182,800 59,638,655 4.8953 2.094 2.090 2.094 2.090 2.141 28,333,305 2.1049 -1.62%
2017-09-22 0 4.950 4.950 4.960 4.950 5.020 10,274,400 51,003,576 4.9641 2.128 2.128 2.133 2.128 2.159 23,894,975 2.1345 -1.00%
2017-09-21 0 5.000 4.990 5.000 4.990 5.050 6,538,000 32,796,045 5.0162 2.150 2.146 2.150 2.146 2.171 15,205,301 2.1569 -0.20%
2017-09-20 0 5.010 5.000 5.010 5.000 5.040 7,442,115 37,351,259 5.0189 2.154 2.150 2.154 2.150 2.167 17,307,984 2.1580 -0.20%
2017-09-19 0 5.020 5.020 5.030 5.020 5.080 7,945,000 40,012,865 5.0362 2.159 2.159 2.163 2.159 2.184 18,477,534 2.1655 -0.99%
2017-09-18 0 5.070 5.070 5.080 5.070 5.100 4,280,035 21,742,670 5.0800 2.180 2.180 2.184 2.180 2.193 9,953,996 2.1843 -0.39%
2017-09-15 0 5.090 5.080 5.090 5.050 5.090 4,225,000 21,431,970 5.0727 2.189 2.184 2.189 2.171 2.189 9,826,002 2.1811 0.39%
2017-09-14 0 5.070 5.050 5.070 5.050 5.130 4,614,025 23,360,310 5.0629 2.180 2.171 2.180 2.171 2.206 10,730,750 2.1770 -0.59%
2017-09-13 0 5.100 5.090 5.100 5.080 5.140 5,919,920 30,157,822 5.0943 2.193 2.189 2.193 2.184 2.210 13,767,845 2.1905 0.12%
2017-09-12 0 5.250 5.240 5.250 5.220 5.280 8,365,000 43,903,280 5.2484 2.190 2.186 2.190 2.178 2.203 20,050,095 2.1897 0.00%
2017-09-11 0 5.250 5.250 5.260 5.250 5.300 6,707,473 35,299,409 5.2627 2.190 2.190 2.194 2.190 2.211 16,077,163 2.1956 -0.38%
2017-09-08 0 5.270 5.260 5.270 5.260 5.300 6,661,600 35,158,823 5.2778 2.199 2.194 2.199 2.194 2.211 15,967,210 2.2019 0.19%
2017-09-07 0 5.260 5.250 5.260 5.240 5.300 9,525,114 50,239,461 5.2744 2.194 2.190 2.194 2.186 2.211 22,830,776 2.2005 0.38%
2017-09-06 0 5.240 5.230 5.240 5.180 5.240 5,999,250 31,263,816 5.2113 2.186 2.182 2.186 2.161 2.186 14,379,621 2.1742 0.96%
2017-09-05 0 5.190 5.180 5.190 5.140 5.210 7,971,450 41,324,705 5.1841 2.165 2.161 2.165 2.144 2.174 19,106,793 2.1628 0.97%
2017-09-04 0 5.140 5.140 5.150 5.110 5.160 3,437,200 17,655,204 5.1365 2.144 2.144 2.149 2.132 2.153 8,238,635 2.1430 0.19%
2017-09-01 0 5.130 5.130 5.140 5.100 5.150 4,750,875 24,350,416 5.1255 2.140 2.140 2.144 2.128 2.149 11,387,387 2.1384 -0.39%
2017-08-31 0 5.150 5.140 5.150 5.080 5.150 5,555,000 28,420,450 5.1162 2.149 2.144 2.149 2.119 2.149 13,314,797 2.1345 0.98%
2017-08-30 0 5.100 5.090 5.100 5.030 5.120 5,448,375 27,696,254 5.0834 2.128 2.124 2.128 2.099 2.136 13,059,227 2.1208 1.19%
2017-08-29 0 5.040 5.040 5.060 5.030 5.060 2,946,454 14,848,312 5.0394 2.103 2.103 2.111 2.099 2.111 7,062,365 2.1025 -0.20%
2017-08-28 0 5.050 5.030 5.050 5.030 5.070 2,685,448 13,539,095 5.0417 2.107 2.099 2.107 2.099 2.115 6,436,759 2.1034 0.00%
2017-08-25 0 5.050 5.040 5.050 5.010 5.050 3,828,200 19,250,816 5.0287 2.107 2.103 2.107 2.090 2.107 9,175,825 2.0980 0.40%
2017-08-24 0 5.030 5.020 5.030 5.010 5.050 5,466,550 27,475,308 5.0261 2.099 2.094 2.099 2.090 2.107 13,102,791 2.0969 0.00%
2017-08-22 0 5.030 5.030 5.040 5.020 5.060 5,196,000 26,167,420 5.0361 2.099 2.099 2.103 2.094 2.111 12,454,309 2.1011 0.40%
2017-08-21 0 5.010 5.010 5.020 5.000 5.080 5,974,000 30,045,435 5.0294 2.090 2.090 2.094 2.086 2.119 14,319,099 2.0983 -0.79%
2017-08-18 0 5.050 5.040 5.050 5.030 5.080 5,575,050 28,157,119 5.0506 2.107 2.103 2.107 2.099 2.119 13,362,855 2.1071 -0.59%
2017-08-17 0 5.080 5.080 5.090 5.050 5.090 3,063,000 15,517,295 5.0660 2.119 2.119 2.124 2.107 2.124 7,341,714 2.1136 0.20%
2017-08-16 0 5.070 5.070 5.090 5.030 5.090 2,884,050 14,609,189 5.0655 2.115 2.115 2.124 2.099 2.124 6,912,788 2.1134 0.60%
2017-08-15 0 5.040 5.040 5.060 5.040 5.080 4,238,215 21,456,486 5.0626 2.103 2.103 2.111 2.103 2.119 10,158,591 2.1122 -0.20%
2017-08-14 0 5.050 5.040 5.050 4.960 5.070 4,947,050 24,778,801 5.0088 2.107 2.103 2.107 2.069 2.115 11,857,600 2.0897 1.61%
2017-08-11 0 4.970 4.960 4.970 4.950 5.010 13,291,090 66,104,914 4.9736 2.074 2.069 2.074 2.065 2.090 31,857,455 2.0750 -0.60%
2017-08-10 0 5.000 5.000 5.020 4.990 5.050 16,316,015 81,793,524 5.0131 2.086 2.086 2.094 2.082 2.107 39,107,907 2.0915 -1.38%
2017-08-09 0 5.070 5.070 5.090 5.060 5.110 3,220,600 16,368,853 5.0825 2.115 2.115 2.124 2.111 2.132 7,719,466 2.1205 -0.59%
2017-08-08 0 5.100 5.090 5.100 5.060 5.100 3,085,600 15,691,624 5.0854 2.128 2.124 2.128 2.111 2.128 7,395,884 2.1217 0.59%
2017-08-07 0 5.070 5.060 5.070 5.050 5.080 3,582,248 18,141,236 5.0642 2.115 2.111 2.115 2.107 2.119 8,586,301 2.1128 0.20%
2017-08-04 0 5.060 5.060 5.070 5.010 5.080 3,070,045 15,499,824 5.0487 2.111 2.111 2.115 2.090 2.119 7,358,600 2.1064 0.60%
2017-08-03 0 5.030 5.020 5.030 4.990 5.080 6,621,372 33,187,483 5.0122 2.099 2.094 2.099 2.082 2.119 15,870,787 2.0911 -0.59%
2017-08-02 0 5.060 5.050 5.060 5.030 5.120 7,756,160 39,428,303 5.0835 2.111 2.107 2.111 2.099 2.136 18,590,764 2.1209 -0.78%
2017-08-01 0 5.100 5.090 5.100 5.080 5.120 4,677,000 23,861,835 5.1020 2.128 2.124 2.128 2.119 2.136 11,210,316 2.1286 0.20%
2017-07-31 0 5.090 5.080 5.090 5.050 5.090 2,671,056 13,556,915 5.0755 2.124 2.119 2.124 2.107 2.124 6,402,262 2.1175 0.59%
2017-07-28 0 5.060 5.050 5.060 5.040 5.090 3,720,055 18,828,425 5.0613 2.111 2.107 2.111 2.103 2.124 8,916,611 2.1116 -0.78%
2017-07-27 0 5.100 5.090 5.100 4.980 5.100 10,320,220 51,978,487 5.0366 2.128 2.124 2.128 2.078 2.128 24,736,568 2.1013 2.00%
2017-07-26 0 5.000 4.990 5.000 4.980 5.000 4,445,665 22,196,316 4.9928 2.086 2.082 2.086 2.078 2.086 10,655,828 2.0830 0.20%
2017-07-25 0 4.990 4.990 5.000 4.980 5.000 4,226,000 21,097,515 4.9923 2.082 2.082 2.086 2.078 2.086 10,129,313 2.0828 0.00%
2017-07-24 0 4.990 4.980 4.990 4.980 5.000 3,576,006 17,842,682 4.9896 2.082 2.078 2.082 2.078 2.086 8,571,340 2.0817 -0.20%
2017-07-21 0 5.000 4.990 5.000 4.980 5.000 2,978,350 14,871,465 4.9932 2.086 2.082 2.086 2.078 2.086 7,138,816 2.0832 0.20%
2017-07-20 0 4.990 4.990 5.000 4.980 5.000 3,346,075 16,708,086 4.9933 2.082 2.082 2.086 2.078 2.086 8,020,218 2.0832 0.00%
2017-07-19 0 4.990 4.970 4.990 4.950 4.990 3,829,000 19,063,574 4.9787 2.082 2.074 2.082 2.065 2.082 9,177,742 2.0772 0.20%
2017-07-18 0 4.980 4.970 4.980 4.960 4.990 1,854,000 9,221,556 4.9739 2.078 2.074 2.078 2.069 2.082 4,443,858 2.0751 0.00%
2017-07-17 0 4.980 4.960 4.980 4.930 4.990 4,141,491 20,575,515 4.9681 2.078 2.069 2.078 2.057 2.082 9,926,753 2.0727 0.61%
2017-07-14 0 4.950 4.940 4.950 4.890 4.960 2,705,710 13,329,754 4.9265 2.065 2.061 2.065 2.040 2.069 6,485,325 2.0554 1.23%
2017-07-13 0 4.890 4.890 4.910 4.890 4.940 5,268,431 25,832,287 4.9032 2.040 2.040 2.048 2.040 2.061 12,627,919 2.0456 -0.61%
2017-07-12 0 4.920 4.910 4.920 4.880 4.980 5,625,025 27,751,602 4.9336 2.053 2.048 2.053 2.036 2.078 13,482,640 2.0583 -0.40%
2017-07-11 0 4.940 4.930 4.940 4.900 4.950 3,274,100 16,153,049 4.9336 2.061 2.057 2.061 2.044 2.065 7,847,701 2.0583 0.41%
2017-07-10 0 4.920 4.910 4.920 4.860 4.930 3,069,000 15,050,605 4.9041 2.053 2.048 2.053 2.028 2.057 7,356,096 2.0460 0.20%
2017-07-07 0 4.910 4.900 4.910 4.890 4.930 3,424,215 16,799,022 4.9059 2.048 2.044 2.048 2.040 2.057 8,207,512 2.0468 -0.20%
2017-07-06 0 4.920 4.920 4.930 4.920 4.990 3,905,125 19,266,853 4.9337 2.053 2.053 2.057 2.053 2.082 9,360,206 2.0584 -1.01%
2017-07-05 0 4.970 4.960 4.970 4.900 5.000 4,271,846 21,196,547 4.9619 2.074 2.069 2.074 2.044 2.086 10,239,201 2.0701 0.61%
2017-07-04 0 4.940 4.930 4.940 4.900 5.000 9,542,101 47,232,999 4.9500 2.061 2.057 2.061 2.044 2.086 22,871,492 2.0651 0.00%
2017-07-03 0 4.940 4.940 4.950 4.860 4.970 6,489,296 31,947,525 4.9231 2.061 2.061 2.065 2.028 2.074 15,554,214 2.0539 1.86%
2017-06-30 0 4.850 4.840 4.850 4.830 4.900 5,130,000 24,904,050 4.8546 2.023 2.019 2.023 2.015 2.044 12,296,113 2.0254 -0.82%
2017-06-29 0 4.890 4.880 4.890 4.880 4.900 4,836,525 23,661,505 4.8923 2.040 2.036 2.040 2.036 2.044 11,592,682 2.0411 -0.20%
2017-06-28 0 4.900 4.890 4.900 4.870 4.900 4,477,475 21,901,791 4.8915 2.044 2.040 2.044 2.032 2.044 10,732,074 2.0408 0.41%
2017-06-27 0 4.880 4.870 4.880 4.820 4.900 11,576,050 56,451,698 4.8766 2.036 2.032 2.036 2.011 2.044 27,746,670 2.0345 1.24%
2017-06-26 0 4.820 4.810 4.820 4.760 4.860 9,223,155 44,487,311 4.8234 2.011 2.007 2.011 1.986 2.028 22,107,009 2.0124 1.05%
2017-06-23 0 4.770 4.760 4.770 4.700 4.780 8,707,015 41,375,140 4.7519 1.990 1.986 1.990 1.961 1.994 20,869,872 1.9825 1.92%
2017-06-22 0 4.680 4.680 4.690 4.660 4.710 1,951,000 9,139,310 4.6844 1.953 1.953 1.957 1.944 1.965 4,676,358 1.9544 0.00%
2017-06-21 0 4.680 4.670 4.680 4.670 4.700 1,774,000 8,306,970 4.6826 1.953 1.948 1.953 1.948 1.961 4,252,106 1.9536 -0.64%
2017-06-20 0 4.710 4.700 4.710 4.670 4.710 1,868,000 8,769,110 4.6944 1.965 1.961 1.965 1.948 1.965 4,477,415 1.9585 0.64%
2017-06-19 0 4.680 4.670 4.680 4.650 4.700 5,576,125 26,049,281 4.6716 1.953 1.948 1.953 1.940 1.961 13,365,431 1.9490 0.65%
2017-06-16 0 4.650 4.650 4.660 4.650 4.690 3,434,155 16,029,237 4.6676 1.940 1.940 1.944 1.940 1.957 8,231,337 1.9473 -0.21%
2017-06-15 0 4.660 4.660 4.670 4.650 4.700 5,187,025 24,196,145 4.6647 1.944 1.944 1.948 1.940 1.961 12,432,796 1.9462 -0.43%
2017-06-14 0 4.680 4.680 4.690 4.660 4.730 7,219,045 33,795,474 4.6814 1.953 1.953 1.957 1.944 1.973 17,303,352 1.9531 -0.64%
2017-06-13 0 4.710 4.700 4.710 4.680 4.720 4,827,004 22,671,829 4.6969 1.965 1.961 1.965 1.953 1.969 11,569,861 1.9596 -0.21%
2017-06-12 0 4.720 4.700 4.720 4.700 4.740 4,820,075 22,733,815 4.7165 1.969 1.961 1.969 1.961 1.978 11,553,253 1.9677 0.00%
2017-06-09 0 4.720 4.720 4.730 4.720 4.750 2,389,275 11,297,599 4.7285 1.969 1.969 1.973 1.969 1.982 5,726,861 1.9727 -0.42%
2017-06-08 0 4.740 4.730 4.740 4.720 4.760 2,505,050 11,863,965 4.7360 1.978 1.973 1.978 1.969 1.986 6,004,362 1.9759 0.42%
2017-06-07 0 4.720 4.720 4.740 4.720 4.760 4,822,842 22,848,719 4.7376 1.969 1.969 1.978 1.969 1.986 11,559,885 1.9766 -0.84%
2017-06-06 0 4.760 4.750 4.760 4.760 4.790 4,970,250 23,731,932 4.7748 1.986 1.982 1.986 1.986 1.998 11,913,208 1.9921 -0.63%
2017-06-05 0 4.790 4.780 4.790 4.740 4.800 4,981,000 23,785,830 4.7753 1.998 1.994 1.998 1.978 2.003 11,938,974 1.9923 0.84%
2017-06-02 0 4.750 4.740 4.750 4.690 4.750 4,619,354 21,847,151 4.7295 1.982 1.978 1.982 1.957 1.982 11,072,144 1.9732 0.64%
2017-06-01 0 4.720 4.710 4.720 4.700 4.730 3,285,000 15,474,380 4.7106 1.969 1.965 1.969 1.961 1.973 7,873,827 1.9653 0.21%
2017-05-31 0 4.710 4.710 4.730 4.710 4.760 3,807,300 17,986,434 4.7242 1.965 1.965 1.973 1.965 1.986 9,125,729 1.9710 -0.63%
2017-05-29 0 4.740 4.740 4.750 4.710 4.750 4,906,065 23,239,175 4.7368 1.978 1.978 1.982 1.965 1.982 11,759,363 1.9762 0.42%
2017-05-26 0 4.720 4.710 4.720 4.710 4.780 2,867,075 13,568,800 4.7326 1.969 1.965 1.969 1.965 1.994 6,872,101 1.9745 -0.63%
2017-05-25 0 4.750 4.740 4.750 4.680 4.750 6,985,500 33,028,652 4.7282 1.982 1.978 1.982 1.953 1.982 16,743,567 1.9726 1.28%
2017-05-24 0 4.690 4.680 4.690 4.680 4.700 3,310,000 15,518,625 4.6884 1.957 1.953 1.957 1.953 1.961 7,933,749 1.9560 0.00%
2017-05-23 0 4.690 4.680 4.690 4.660 4.690 2,512,275 11,761,608 4.6817 1.957 1.953 1.957 1.944 1.957 6,021,680 1.9532 0.43%
2017-05-22 0 4.670 4.660 4.670 4.660 4.700 2,779,400 12,992,425 4.6745 1.948 1.944 1.948 1.944 1.961 6,661,953 1.9502 0.21%
2017-05-19 0 4.660 4.660 4.670 4.650 4.680 3,706,050 17,289,741 4.6653 1.944 1.944 1.948 1.940 1.953 8,883,043 1.9464 -0.43%
2017-05-18 0 4.680 4.670 4.680 4.640 4.680 4,189,100 19,534,407 4.6632 1.953 1.948 1.953 1.936 1.953 10,040,867 1.9455 0.00%
2017-05-17 0 4.680 4.680 4.690 4.620 4.730 11,958,854 56,094,216 4.6906 1.953 1.953 1.957 1.927 1.973 28,664,215 1.9569 1.30%
2017-05-16 0 4.620 4.610 4.620 4.590 4.620 3,616,150 16,675,034 4.6113 1.927 1.923 1.927 1.915 1.927 8,667,561 1.9238 0.65%
2017-05-15 0 4.590 4.580 4.590 4.570 4.610 2,663,025 12,227,753 4.5917 1.915 1.911 1.915 1.907 1.923 6,383,013 1.9157 0.44%
2017-05-12 0 4.570 4.570 4.590 4.560 4.600 3,334,309 15,288,910 4.5853 1.907 1.907 1.915 1.902 1.919 7,992,016 1.9130 0.00%
2017-05-11 0 4.570 4.560 4.570 4.560 4.590 3,316,050 15,156,181 4.5706 1.907 1.902 1.907 1.902 1.915 7,948,251 1.9069 -0.22%
2017-05-10 0 4.580 4.580 4.600 4.550 4.610 8,029,725 36,835,867 4.5874 1.911 1.911 1.919 1.898 1.923 19,246,473 1.9139 0.44%
2017-05-09 0 4.560 4.550 4.560 4.550 4.580 6,021,199 27,443,999 4.5579 1.902 1.898 1.902 1.898 1.911 14,432,231 1.9016 0.22%
2017-05-08 0 4.550 4.550 4.560 4.550 4.590 4,657,000 21,260,339 4.5652 1.898 1.898 1.902 1.898 1.915 11,162,378 1.9046 -0.44%
2017-05-05 0 4.570 4.570 4.580 4.560 4.610 3,619,557 16,573,956 4.5790 1.907 1.907 1.911 1.902 1.923 8,675,728 1.9104 -0.65%
2017-05-04 0 4.600 4.590 4.600 4.560 4.600 4,030,720 18,458,703 4.5795 1.919 1.915 1.919 1.902 1.919 9,661,245 1.9106 0.44%
2017-05-02 0 4.580 4.570 4.580 4.560 4.580 2,243,060 10,254,830 4.5718 1.911 1.907 1.911 1.902 1.911 5,376,398 1.9074 0.00%
2017-04-28 0 4.580 4.570 4.590 4.570 4.600 2,319,115 10,636,402 4.5864 1.911 1.907 1.915 1.907 1.919 5,558,694 1.9135 0.00%
2017-04-27 0 4.580 4.570 4.580 4.560 4.600 3,152,000 14,427,970 4.5774 1.911 1.907 1.911 1.902 1.919 7,555,039 1.9097 -0.43%
2017-04-26 0 4.600 4.580 4.600 4.560 4.600 3,500,000 16,039,690 4.5828 1.919 1.911 1.919 1.902 1.919 8,389,161 1.9120 0.44%
2017-04-25 0 4.580 4.560 4.580 4.550 4.580 7,118,570 32,502,245 4.5658 1.911 1.902 1.911 1.898 1.911 17,062,523 1.9049 0.66%
2017-04-24 0 4.550 4.540 4.550 4.540 4.570 8,421,165 38,377,695 4.5573 1.898 1.894 1.898 1.894 1.907 20,184,717 1.9013 -0.22%
2017-04-21 0 4.560 4.560 4.570 4.550 4.590 5,215,000 23,821,850 4.5679 1.902 1.902 1.907 1.898 1.915 12,499,850 1.9058 0.00%
2017-04-20 0 4.560 4.560 4.570 4.550 4.580 4,387,000 20,018,146 4.5631 1.902 1.902 1.907 1.898 1.911 10,515,214 1.9037 0.22%
2017-04-19 0 4.550 4.550 4.570 4.520 4.580 6,214,885 28,270,629 4.5489 1.898 1.898 1.907 1.886 1.911 14,896,477 1.8978 -0.66%
2017-04-18 0 4.580 4.570 4.580 4.560 4.620 8,599,030 39,403,115 4.5823 1.911 1.907 1.911 1.902 1.927 20,611,042 1.9117 -0.87%
2017-04-13 0 4.620 4.620 4.630 4.540 4.640 11,639,177 53,622,780 4.6071 1.927 1.927 1.932 1.894 1.936 27,897,980 1.9221 1.54%
2017-04-12 0 4.550 4.540 4.550 4.500 4.550 2,844,172 12,880,904 4.5289 1.898 1.894 1.898 1.877 1.898 6,817,205 1.8895 0.66%
2017-04-11 0 4.520 4.500 4.520 4.500 4.520 12,210,002 55,097,269 4.5125 1.886 1.877 1.886 1.877 1.886 29,266,192 1.8826 0.00%
2017-04-10 0 4.520 4.510 4.520 4.500 4.580 7,449,776 33,698,904 4.5235 1.886 1.882 1.886 1.877 1.911 17,856,391 1.8872 -0.02%
2017-04-07 0 4.690 4.680 4.690 4.650 4.710 11,662,280 54,583,393 4.6803 1.886 1.882 1.886 1.870 1.894 28,998,924 1.8823 0.00%
2017-04-06 0 4.690 4.690 4.700 4.680 4.700 5,488,261 25,746,250 4.6911 1.886 1.886 1.890 1.882 1.890 13,646,874 1.8866 -0.21%
2017-04-05 0 4.700 4.690 4.700 4.650 4.700 9,403,530 44,043,258 4.6837 1.890 1.886 1.890 1.870 1.890 23,382,414 1.8836 1.29%
2017-04-03 0 4.640 4.640 4.650 4.580 4.650 7,629,971 35,271,737 4.6228 1.866 1.866 1.870 1.842 1.870 18,972,358 1.8591 1.31%
2017-03-31 0 4.580 4.580 4.590 4.570 4.600 4,755,000 21,803,735 4.5854 1.842 1.842 1.846 1.838 1.850 11,823,579 1.8441 -0.22%
2017-03-30 0 4.590 4.580 4.590 4.560 4.600 2,034,365 9,317,995 4.5803 1.846 1.842 1.846 1.834 1.850 5,058,565 1.8420 0.44%
2017-03-29 0 4.570 4.570 4.580 4.560 4.590 8,347,000 38,177,227 4.5738 1.838 1.838 1.842 1.834 1.846 20,755,292 1.8394 0.00%
2017-03-28 0 4.570 4.570 4.580 4.570 4.590 2,517,826 11,533,046 4.5806 1.838 1.838 1.842 1.838 1.846 6,260,718 1.8421 0.00%
2017-03-27 0 4.570 4.570 4.580 4.570 4.590 3,012,025 13,801,373 4.5821 1.838 1.838 1.842 1.838 1.846 7,489,572 1.8427 0.00%
2017-03-24 0 4.570 4.570 4.580 4.550 4.590 3,459,159 15,816,363 4.5723 1.838 1.838 1.842 1.830 1.846 8,601,396 1.8388 0.22%
2017-03-23 0 4.560 4.550 4.560 4.550 4.580 4,694,100 21,420,492 4.5633 1.834 1.830 1.834 1.830 1.842 11,672,147 1.8352 -0.22%
2017-03-22 0 4.570 4.560 4.570 4.540 4.570 4,142,000 18,848,811 4.5507 1.838 1.834 1.838 1.826 1.838 10,299,319 1.8301 0.00%
2017-03-21 0 4.570 4.560 4.570 4.540 4.610 10,953,499 50,083,755 4.5724 1.838 1.834 1.838 1.826 1.854 27,236,500 1.8388 0.00%
2017-03-20 0 4.570 4.570 4.580 4.540 4.580 6,969,005 31,758,950 4.5572 1.838 1.838 1.842 1.826 1.842 17,328,828 1.8327 0.66%
2017-03-17 0 4.540 4.540 4.550 4.530 4.560 3,948,284 17,938,871 4.5435 1.826 1.826 1.830 1.822 1.834 9,817,633 1.8272 -0.44%
2017-03-16 0 4.560 4.550 4.560 4.510 4.570 10,589,360 48,119,248 4.5441 1.834 1.830 1.834 1.814 1.838 26,331,048 1.8275 1.33%
2017-03-15 0 4.500 4.490 4.500 4.470 4.530 17,813,050 79,924,262 4.4868 1.810 1.806 1.810 1.798 1.822 44,293,165 1.8044 -0.44%
2017-03-14 0 4.520 4.520 4.530 4.370 4.530 197,380,070 865,517,858 4.3850 1.818 1.818 1.822 1.757 1.822 490,796,801 1.7635 -2.59%
2017-03-13 0 4.640 4.630 4.640 4.590 4.640 4,556,425 21,025,627 4.6145 1.866 1.862 1.866 1.846 1.866 11,329,811 1.8558 0.43%
2017-03-10 0 4.620 4.610 4.620 4.580 4.630 2,517,000 11,603,740 4.6101 1.858 1.854 1.858 1.842 1.862 6,258,664 1.8540 0.22%
2017-03-09 0 4.610 4.600 4.610 4.590 4.650 3,918,000 18,098,980 4.6194 1.854 1.850 1.854 1.846 1.870 9,742,330 1.8578 -0.86%
2017-03-08 0 4.650 4.650 4.660 4.610 4.660 3,627,939 16,842,865 4.6425 1.870 1.870 1.874 1.854 1.874 9,021,077 1.8671 0.65%
2017-03-07 0 4.620 4.610 4.620 4.580 4.630 4,789,491 22,042,723 4.6023 1.858 1.854 1.858 1.842 1.862 11,909,343 1.8509 0.65%
2017-03-06 0 4.590 4.590 4.600 4.560 4.600 2,623,100 12,030,174 4.5862 1.846 1.846 1.850 1.834 1.850 6,522,488 1.8444 0.44%
2017-03-03 0 4.570 4.570 4.580 4.560 4.630 5,963,571 27,278,424 4.5742 1.838 1.838 1.842 1.834 1.862 14,828,759 1.8396 -1.30%
2017-03-02 0 4.630 4.620 4.630 4.590 4.660 6,398,025 29,570,254 4.6218 1.862 1.858 1.862 1.846 1.874 15,909,054 1.8587 0.00%
2017-03-01 0 4.630 4.620 4.630 4.620 4.650 3,694,350 17,113,121 4.6322 1.862 1.858 1.862 1.858 1.870 9,186,212 1.8629 0.22%
2017-02-28 0 4.620 4.620 4.640 4.620 4.680 3,613,000 16,780,730 4.6445 1.858 1.858 1.866 1.858 1.882 8,983,931 1.8679 -1.07%
2017-02-27 0 4.670 4.660 4.670 4.640 4.670 3,012,125 14,033,187 4.6589 1.878 1.874 1.878 1.866 1.878 7,489,821 1.8736 0.43%
2017-02-24 0 4.650 4.650 4.660 4.650 4.700 4,543,239 21,208,650 4.6682 1.870 1.870 1.874 1.870 1.890 11,297,023 1.8774 -0.64%
2017-02-23 0 4.680 4.670 4.680 4.660 4.700 5,067,000 23,693,100 4.6760 1.882 1.878 1.882 1.874 1.890 12,599,384 1.8805 0.43%
2017-02-22 0 4.660 4.650 4.660 4.640 4.700 6,378,375 29,774,177 4.6680 1.874 1.870 1.874 1.866 1.890 15,860,193 1.8773 0.43%
2017-02-21 0 4.640 4.630 4.640 4.620 4.690 6,746,870 31,469,877 4.6644 1.866 1.862 1.866 1.858 1.886 16,776,477 1.8758 -0.43%
2017-02-20 0 4.660 4.660 4.670 4.650 4.700 5,759,075 26,913,325 4.6732 1.874 1.874 1.878 1.870 1.890 14,320,268 1.8794 0.22%
2017-02-17 0 4.650 4.640 4.650 4.600 4.690 7,348,330 34,153,911 4.6478 1.870 1.866 1.870 1.850 1.886 18,272,042 1.8692 0.65%
2017-02-16 0 4.620 4.610 4.620 4.610 4.660 6,459,430 29,887,604 4.6270 1.858 1.854 1.858 1.854 1.874 16,061,741 1.8608 -0.43%
2017-02-15 0 4.640 4.640 4.650 4.560 4.660 15,723,428 72,704,300 4.6239 1.866 1.866 1.870 1.834 1.874 39,097,200 1.8596 3.80%
2017-02-14 0 4.470 4.460 4.470 4.420 4.500 4,833,000 21,620,380 4.4735 1.798 1.794 1.798 1.778 1.810 12,017,530 1.7991 0.90%
2017-02-13 0 4.430 4.420 4.430 4.410 4.450 3,973,025 17,577,629 4.4242 1.782 1.778 1.782 1.774 1.790 9,879,153 1.7793 -0.23%
2017-02-10 0 4.440 4.430 4.440 4.430 4.470 3,790,109 16,855,239 4.4472 1.786 1.782 1.786 1.782 1.798 9,424,322 1.7885 0.23%
2017-02-09 0 4.430 4.420 4.440 4.410 4.470 5,368,900 23,834,572 4.4394 1.782 1.778 1.786 1.774 1.798 13,350,076 1.7854 -0.45%
2017-02-08 0 4.450 4.440 4.450 4.370 4.450 4,831,406 21,385,338 4.4263 1.790 1.786 1.790 1.757 1.790 12,013,567 1.7801 1.60%
2017-02-07 0 4.380 4.370 4.380 4.350 4.390 4,332,059 18,966,918 4.3783 1.761 1.757 1.761 1.749 1.765 10,771,912 1.7608 0.00%
2017-02-06 0 4.380 4.370 4.380 4.300 4.400 7,992,100 34,933,694 4.3710 1.761 1.757 1.761 1.729 1.770 19,872,812 1.7579 1.86%
2017-02-03 0 4.300 4.290 4.300 4.250 4.310 4,262,004 18,256,017 4.2834 1.729 1.725 1.729 1.709 1.733 10,597,716 1.7226 0.94%
2017-02-02 0 4.260 4.260 4.270 4.250 4.290 4,424,240 18,875,309 4.2663 1.713 1.713 1.717 1.709 1.725 11,001,125 1.7158 0.24%
2017-02-01 0 4.250 4.240 4.250 4.220 4.270 2,735,960 11,591,503 4.2367 1.709 1.705 1.709 1.697 1.717 6,803,121 1.7039 -0.47%
2017-01-27 0 4.270 4.260 4.270 4.230 4.270 1,429,000 6,078,360 4.2536 1.717 1.713 1.717 1.701 1.717 3,553,290 1.7106 0.95%
2017-01-26 0 4.230 4.230 4.250 4.220 4.250 2,758,800 11,681,636 4.2343 1.701 1.701 1.709 1.697 1.709 6,859,914 1.7029 0.24%
2017-01-25 0 4.220 4.210 4.220 4.200 4.250 1,308,000 5,517,770 4.2185 1.697 1.693 1.697 1.689 1.709 3,252,417 1.6965 0.48%
2017-01-24 0 4.200 4.190 4.200 4.190 4.220 2,578,000 10,827,350 4.1999 1.689 1.685 1.689 1.685 1.697 6,410,344 1.6890 0.00%
2017-01-23 0 4.200 4.190 4.200 4.190 4.220 2,289,000 9,624,300 4.2046 1.689 1.685 1.689 1.685 1.697 5,691,729 1.6909 0.00%
2017-01-20 0 4.200 4.200 4.210 4.190 4.220 1,487,000 6,249,375 4.2027 1.689 1.689 1.693 1.685 1.697 3,697,510 1.6902 -0.47%
2017-01-19 0 4.220 4.210 4.220 4.200 4.250 1,491,000 6,294,480 4.2216 1.697 1.693 1.697 1.689 1.709 3,707,457 1.6978 -0.24%
2017-01-18 0 4.230 4.230 4.250 4.230 4.250 4,334,359 18,373,359 4.2390 1.701 1.701 1.709 1.701 1.709 10,777,631 1.7048 0.48%
2017-01-17 0 4.210 4.190 4.220 4.180 4.230 2,660,000 11,163,770 4.1969 1.693 1.685 1.697 1.681 1.701 6,614,242 1.6878 0.24%
2017-01-16 0 4.200 4.190 4.200 4.180 4.230 1,036,285 4,346,404 4.1942 1.689 1.685 1.689 1.681 1.701 2,576,782 1.6868 0.00%
2017-01-13 0 4.200 4.190 4.200 4.180 4.230 1,688,400 7,089,411 4.1989 1.689 1.685 1.689 1.681 1.701 4,198,303 1.6886 0.24%
2017-01-12 0 4.190 4.190 4.200 4.180 4.240 2,073,920 8,710,165 4.1999 1.685 1.685 1.689 1.681 1.705 5,156,920 1.6890 0.00%
2017-01-11 0 4.190 4.190 4.200 4.190 4.240 2,574,425 10,846,471 4.2132 1.685 1.685 1.689 1.685 1.705 6,401,455 1.6944 -0.48%
2017-01-10 0 4.210 4.200 4.220 4.180 4.220 1,633,090 6,859,473 4.2003 1.693 1.689 1.697 1.681 1.697 4,060,771 1.6892 0.48%
2017-01-09 0 4.190 4.170 4.190 4.160 4.230 2,418,954 10,112,505 4.1805 1.685 1.677 1.685 1.673 1.701 6,014,867 1.6813 -0.48%
2017-01-06 0 4.210 4.210 4.220 4.210 4.260 5,707,622 24,170,623 4.2348 1.693 1.693 1.697 1.693 1.713 14,192,328 1.7031 0.00%
2017-01-05 0 4.210 4.210 4.220 4.100 4.230 6,805,810 28,512,054 4.1894 1.693 1.693 1.697 1.649 1.701 16,923,035 1.6848 2.68%
2017-01-04 0 4.100 4.090 4.100 4.080 4.130 3,846,000 15,774,245 4.1015 1.649 1.645 1.649 1.641 1.661 9,563,298 1.6495 -0.49%
2017-01-03 0 4.120 4.110 4.120 4.090 4.140 1,673,000 6,891,310 4.1191 1.657 1.653 1.657 1.645 1.665 4,160,010 1.6566 0.73%
2016-12-30 0 4.090 4.090 4.100 4.060 4.120 2,854,000 11,698,007 4.0988 1.645 1.645 1.649 1.633 1.657 7,096,634 1.6484 0.25%
2016-12-29 0 4.080 4.070 4.080 4.050 4.090 2,226,000 9,048,290 4.0648 1.641 1.637 1.641 1.629 1.645 5,535,076 1.6347 -0.24%
2016-12-28 0 4.090 4.080 4.090 4.020 4.100 2,205,400 8,976,880 4.0704 1.645 1.641 1.645 1.617 1.649 5,483,853 1.6370 1.74%
2016-12-23 0 4.020 4.010 4.020 4.010 4.050 4,195,159 16,884,971 4.0249 1.617 1.613 1.617 1.613 1.629 10,431,502 1.6187 -0.50%
2016-12-22 0 4.040 4.030 4.040 4.010 4.090 7,770,737 31,322,270 4.0308 1.625 1.621 1.625 1.613 1.645 19,322,381 1.6210 -0.98%
2016-12-21 0 4.080 4.080 4.090 4.080 4.100 4,763,050 19,486,622 4.0912 1.641 1.641 1.645 1.641 1.649 11,843,595 1.6453 -0.49%
2016-12-20 0 4.100 4.090 4.100 4.080 4.150 6,757,025 27,714,961 4.1017 1.649 1.645 1.649 1.641 1.669 16,801,728 1.6495 -0.97%
2016-12-19 0 4.140 4.140 4.150 4.140 4.200 5,116,960 21,326,921 4.1679 1.665 1.665 1.669 1.665 1.689 12,723,613 1.6762 -1.19%
2016-12-16 0 4.190 4.190 4.200 4.190 4.240 4,395,000 18,455,875 4.1993 1.685 1.685 1.689 1.685 1.705 10,928,418 1.6888 -0.24%
2016-12-15 0 4.200 4.200 4.210 4.190 4.240 4,933,065 20,731,473 4.2026 1.689 1.689 1.693 1.685 1.705 12,266,347 1.6901 -0.47%
2016-12-14 0 4.220 4.220 4.230 4.200 4.240 2,121,000 8,952,375 4.2208 1.697 1.697 1.701 1.689 1.705 5,273,987 1.6975 0.00%
2016-12-13 0 4.220 4.220 4.230 4.200 4.240 3,196,025 13,474,374 4.2160 1.697 1.697 1.701 1.689 1.705 7,947,098 1.6955 -0.47%
2016-12-12 0 4.240 4.230 4.240 4.230 4.280 2,005,000 8,509,210 4.2440 1.705 1.701 1.705 1.701 1.721 4,985,547 1.7068 -0.47%
2016-12-09 0 4.260 4.250 4.260 4.250 4.290 3,586,122 15,322,828 4.2728 1.713 1.709 1.713 1.709 1.725 8,917,097 1.7184 -0.47%
2016-12-08 0 4.280 4.280 4.290 4.270 4.300 1,713,000 7,331,060 4.2797 1.721 1.721 1.725 1.717 1.729 4,259,472 1.7211 0.47%
2016-12-07 0 4.260 4.260 4.270 4.250 4.320 5,467,986 23,405,219 4.2804 1.713 1.713 1.717 1.709 1.737 13,596,459 1.7214 -1.16%
2016-12-06 0 4.310 4.310 4.320 4.240 4.320 2,670,472 11,478,481 4.2983 1.733 1.733 1.737 1.705 1.737 6,640,281 1.7286 1.65%
2016-12-05 0 4.240 4.240 4.250 4.240 4.320 4,275,000 18,256,740 4.2706 1.705 1.705 1.709 1.705 1.737 10,630,031 1.7175 -1.85%
2016-12-02 0 4.320 4.310 4.320 4.280 4.350 4,379,900 18,902,248 4.3157 1.737 1.733 1.737 1.721 1.749 10,890,871 1.7356 -0.46%
2016-12-01 0 4.340 4.340 4.350 4.340 4.390 2,863,000 12,500,849 4.3663 1.745 1.745 1.749 1.745 1.765 7,119,013 1.7560 0.00%
2016-11-30 0 4.340 4.340 4.370 4.280 4.380 6,768,477 29,464,340 4.3532 1.745 1.745 1.757 1.721 1.761 16,830,204 1.7507 1.40%
2016-11-29 0 4.280 4.270 4.280 4.220 4.280 3,048,172 12,994,698 4.2631 1.721 1.717 1.721 1.697 1.721 7,579,454 1.7145 1.42%
2016-11-28 0 4.220 4.220 4.240 4.200 4.240 2,372,050 10,020,919 4.2246 1.697 1.697 1.705 1.689 1.705 5,898,238 1.6990 0.48%
2016-11-25 0 4.200 4.200 4.210 4.200 4.250 3,298,550 13,896,053 4.2128 1.689 1.689 1.693 1.689 1.709 8,202,033 1.6942 -0.71%
2016-11-24 0 4.230 4.230 4.240 4.220 4.260 2,367,050 10,040,020 4.2416 1.701 1.701 1.705 1.697 1.713 5,885,805 1.7058 -0.70%
2016-11-23 0 4.260 4.250 4.260 4.200 4.270 3,274,000 13,912,010 4.2492 1.713 1.709 1.713 1.689 1.717 8,140,988 1.7089 1.43%
2016-11-22 0 4.200 4.200 4.210 4.190 4.230 3,647,723 15,354,967 4.2095 1.689 1.689 1.693 1.685 1.701 9,070,271 1.6929 0.24%
2016-11-21 0 4.190 4.190 4.200 4.180 4.220 3,654,125 15,331,735 4.1957 1.685 1.685 1.689 1.681 1.697 9,086,190 1.6874 -0.48%
2016-11-18 0 4.210 4.190 4.210 4.180 4.220 4,228,739 17,761,033 4.2001 1.693 1.685 1.693 1.681 1.697 10,515,001 1.6891 0.48%
2016-11-17 0 4.190 4.190 4.200 4.170 4.230 7,178,075 30,118,621 4.1959 1.685 1.685 1.689 1.677 1.701 17,848,693 1.6874 -0.95%
2016-11-16 0 4.230 4.220 4.230 4.200 4.280 10,500,400 44,349,809 4.2236 1.701 1.697 1.701 1.689 1.721 26,109,843 1.6986 -0.94%
2016-11-15 0 4.270 4.260 4.270 4.260 4.350 8,991,000 38,733,455 4.3080 1.717 1.713 1.717 1.713 1.749 22,356,634 1.7325 -1.16%
2016-11-14 0 4.320 4.320 4.330 4.310 4.380 5,365,000 23,236,900 4.3312 1.737 1.737 1.741 1.733 1.761 13,340,378 1.7418 -1.59%
2016-11-11 0 4.390 4.380 4.390 4.380 4.550 8,693,000 38,498,628 4.4287 1.765 1.761 1.765 1.761 1.830 21,615,640 1.7811 -3.52%
2016-11-10 0 4.550 4.530 4.550 4.500 4.570 2,819,100 12,802,150 4.5412 1.830 1.822 1.830 1.810 1.838 7,009,853 1.8263 0.89%
2016-11-09 0 4.510 4.500 4.510 4.450 4.530 3,168,000 14,191,500 4.4796 1.814 1.810 1.814 1.790 1.822 7,877,413 1.8015 -0.66%
2016-11-08 0 4.540 4.520 4.540 4.470 4.550 3,819,075 17,228,524 4.5112 1.826 1.818 1.826 1.798 1.830 9,496,348 1.8142 1.57%
2016-11-07 0 4.470 4.470 4.480 4.400 4.480 2,421,789 10,762,157 4.4439 1.798 1.798 1.802 1.770 1.802 6,021,916 1.7872 0.90%
2016-11-04 0 4.430 4.420 4.430 4.400 4.430 2,133,125 9,407,533 4.4102 1.782 1.778 1.782 1.770 1.782 5,304,137 1.7736 0.45%
2016-11-03 0 4.410 4.410 4.420 4.400 4.470 3,611,583 15,923,956 4.4091 1.774 1.774 1.778 1.770 1.798 8,980,407 1.7732 -0.45%
2016-11-02 0 4.430 4.420 4.430 4.400 4.480 2,835,400 12,534,253 4.4206 1.782 1.778 1.782 1.770 1.802 7,050,384 1.7778 -0.45%
2016-11-01 0 4.450 4.450 4.460 4.450 4.480 2,085,000 9,315,381 4.4678 1.790 1.790 1.794 1.790 1.802 5,184,471 1.7968 0.00%
2016-10-31 0 4.450 4.440 4.450 4.420 4.500 3,942,061 17,555,013 4.4533 1.790 1.786 1.790 1.778 1.810 9,802,159 1.7909 -0.89%
2016-10-28 0 4.490 4.490 4.500 4.480 4.540 3,168,000 14,276,318 4.5064 1.806 1.806 1.810 1.802 1.826 7,877,413 1.8123 -0.88%
2016-10-27 0 4.530 4.520 4.530 4.510 4.550 1,942,000 8,780,750 4.5215 1.822 1.818 1.822 1.814 1.830 4,828,894 1.8184 0.44%
2016-10-26 0 4.510 4.510 4.520 4.500 4.540 2,985,000 13,476,110 4.5146 1.814 1.814 1.818 1.810 1.826 7,422,373 1.8156 -0.22%
2016-10-25 0 4.520 4.520 4.530 4.510 4.560 2,282,000 10,331,090 4.5272 1.818 1.818 1.822 1.814 1.834 5,674,323 1.8207 -0.66%
2016-10-24 0 4.550 4.530 4.550 4.510 4.550 3,284,500 14,864,105 4.5255 1.830 1.822 1.830 1.814 1.830 8,167,097 1.8200 0.22%
2016-10-20 0 4.540 4.540 4.560 4.540 4.570 2,048,000 9,328,495 4.5549 1.826 1.826 1.834 1.826 1.838 5,092,469 1.8318 -0.22%
2016-10-19 0 4.550 4.550 4.560 4.550 4.580 1,922,030 8,761,325 4.5584 1.830 1.830 1.834 1.830 1.842 4,779,237 1.8332 -0.66%
2016-10-18 0 4.580 4.570 4.580 4.550 4.580 3,506,249 15,997,989 4.5627 1.842 1.838 1.842 1.830 1.842 8,718,488 1.8349 0.00%
2016-10-17 0 4.580 4.580 4.600 4.570 4.620 2,515,150 11,551,352 4.5927 1.842 1.842 1.850 1.838 1.858 6,254,064 1.8470 -0.65%
2016-10-14 0 4.610 4.600 4.610 4.560 4.640 2,704,000 12,420,705 4.5935 1.854 1.850 1.854 1.834 1.866 6,723,650 1.8473 -0.43%
2016-10-13 0 4.630 4.630 4.640 4.520 4.650 5,738,000 26,334,390 4.5895 1.862 1.862 1.866 1.818 1.870 14,267,864 1.8457 2.43%
2016-10-12 0 4.520 4.520 4.530 4.520 4.610 7,149,000 32,408,900 4.5333 1.818 1.818 1.822 1.818 1.854 17,776,396 1.8231 -1.95%
2016-10-11 0 4.610 4.600 4.610 4.600 4.670 4,481,000 20,679,260 4.6149 1.854 1.850 1.854 1.850 1.878 11,142,262 1.8559 -0.22%
2016-10-07 0 4.620 4.620 4.630 4.600 4.700 8,857,286 40,957,332 4.6241 1.858 1.858 1.862 1.850 1.890 22,024,147 1.8597 -1.70%
2016-10-06 0 4.700 4.690 4.700 4.680 4.720 4,009,105 18,826,402 4.6959 1.890 1.886 1.890 1.882 1.898 9,968,868 1.8885 -0.42%
2016-10-05 0 4.720 4.700 4.720 4.700 4.730 3,674,116 17,294,974 4.7072 1.898 1.890 1.898 1.890 1.902 9,135,899 1.8931 -0.42%
2016-10-04 0 4.740 4.730 4.740 4.710 4.740 1,598,900 7,559,940 4.7282 1.906 1.902 1.906 1.894 1.906 3,975,756 1.9015 0.21%
2016-10-03 0 4.730 4.730 4.750 4.700 4.750 1,860,075 8,798,170 4.7300 1.902 1.902 1.910 1.890 1.910 4,625,183 1.9022 0.21%
2016-09-30 0 4.720 4.710 4.720 4.690 4.740 4,292,000 20,233,210 4.7142 1.898 1.894 1.898 1.886 1.906 10,672,303 1.8959 -0.63%
2016-09-29 0 4.750 4.750 4.760 4.710 4.760 2,771,400 13,106,473 4.7292 1.910 1.910 1.914 1.894 1.914 6,891,244 1.9019 0.42%
2016-09-28 0 4.730 4.720 4.730 4.710 4.750 1,721,000 8,131,225 4.7247 1.902 1.898 1.902 1.894 1.910 4,279,365 1.9001 -0.21%
2016-09-27 0 4.740 4.730 4.740 4.700 4.750 1,491,435 7,055,338 4.7306 1.906 1.902 1.906 1.890 1.910 3,708,538 1.9025 0.00%
2016-09-26 0 4.740 4.710 4.740 4.690 4.780 4,129,300 19,505,815 4.7238 1.906 1.894 1.906 1.886 1.922 10,267,740 1.8997 0.21%
2016-09-23 0 4.730 4.720 4.730 4.720 4.810 2,655,380 12,621,537 4.7532 1.902 1.898 1.902 1.898 1.934 6,602,754 1.9116 -1.25%
2016-09-22 0 4.790 4.790 4.800 4.750 4.810 5,417,525 25,936,655 4.7875 1.926 1.926 1.930 1.910 1.934 13,470,985 1.9254 1.05%
2016-09-21 0 4.740 4.730 4.740 4.710 4.760 3,112,000 14,723,090 4.7311 1.906 1.902 1.906 1.894 1.914 7,738,165 1.9027 -0.42%
2016-09-20 0 4.760 4.750 4.760 4.720 4.800 4,144,100 19,660,130 4.7441 1.914 1.910 1.914 1.898 1.930 10,304,541 1.9079 -0.21%
2016-09-19 0 4.770 4.770 4.780 4.770 4.830 5,608,240 26,890,273 4.7948 1.918 1.918 1.922 1.918 1.942 13,945,209 1.9283 -0.63%
2016-09-15 0 4.800 4.790 4.800 4.720 4.820 5,266,000 25,157,820 4.7774 1.930 1.926 1.930 1.898 1.938 13,094,209 1.9213 1.48%
2016-09-14 0 4.730 4.710 4.730 4.690 4.790 7,039,000 33,305,070 4.7315 1.902 1.894 1.902 1.886 1.926 17,502,875 1.9028 -1.05%
2016-09-13 0 4.780 4.780 4.800 4.780 4.950 5,587,125 27,094,290 4.8494 1.922 1.922 1.930 1.922 1.991 13,892,705 1.9503 -1.50%
2016-09-12 0 5.010 5.010 5.020 4.990 5.040 12,468,990 62,536,820 5.0154 1.952 1.952 1.956 1.944 1.963 32,007,897 1.9538 -1.38%
2016-09-09 0 5.080 5.080 5.090 5.050 5.090 5,644,575 28,648,909 5.0755 1.979 1.979 1.983 1.967 1.983 14,489,624 1.9772 0.40%
2016-09-08 0 5.060 5.050 5.060 5.050 5.080 5,460,833 27,617,389 5.0574 1.971 1.967 1.971 1.967 1.979 14,017,958 1.9701 0.40%
2016-09-07 0 5.040 5.040 5.050 5.040 5.090 4,919,134 24,862,050 5.0542 1.963 1.963 1.967 1.963 1.983 12,627,417 1.9689 -0.59%
2016-09-06 0 5.070 5.070 5.080 5.050 5.080 3,685,000 18,682,290 5.0698 1.975 1.975 1.979 1.967 1.979 9,459,395 1.9750 0.00%
2016-09-05 0 5.070 5.060 5.070 5.050 5.100 5,948,175 30,167,182 5.0717 1.975 1.971 1.975 1.967 1.987 15,268,965 1.9757 -0.20%
2016-09-02 0 5.080 5.070 5.080 5.060 5.100 3,801,200 19,298,057 5.0768 1.979 1.975 1.979 1.971 1.987 9,757,680 1.9777 -0.20%
2016-09-01 0 5.090 5.080 5.090 5.030 5.090 4,455,499 22,557,655 5.0629 1.983 1.979 1.983 1.959 1.983 11,437,266 1.9723 0.00%
2016-08-31 0 5.090 5.070 5.090 5.060 5.090 2,876,000 14,605,137 5.0783 1.983 1.975 1.983 1.971 1.983 7,382,692 1.9783 0.00%
2016-08-30 0 5.090 5.080 5.090 5.040 5.100 5,103,160 25,924,165 5.0800 1.983 1.979 1.983 1.963 1.987 13,099,811 1.9790 0.99%
2016-08-29 0 5.040 5.020 5.040 5.010 5.130 8,790,025 44,491,566 5.0616 1.963 1.956 1.963 1.952 1.998 22,563,994 1.9718 -1.95%
2016-08-26 0 5.140 5.130 5.140 5.080 5.160 8,800,075 45,175,440 5.1335 2.002 1.998 2.002 1.979 2.010 22,589,792 1.9998 1.18%
2016-08-25 0 5.080 5.070 5.080 5.010 5.100 8,515,235 43,183,567 5.0713 1.979 1.975 1.979 1.952 1.987 21,858,608 1.9756 1.40%
2016-08-24 0 5.010 5.000 5.010 4.900 5.030 8,569,000 42,584,435 4.9696 1.952 1.948 1.952 1.909 1.959 21,996,623 1.9360 2.04%
2016-08-23 0 4.910 4.900 4.910 4.880 4.920 3,225,998 15,792,645 4.8954 1.913 1.909 1.913 1.901 1.917 8,281,137 1.9071 0.41%
2016-08-22 0 4.890 4.880 4.890 4.870 4.940 3,229,000 15,807,870 4.8956 1.905 1.901 1.905 1.897 1.924 8,288,843 1.9071 -0.61%
2016-08-19 0 4.920 4.920 4.940 4.910 4.960 4,312,050 21,266,974 4.9320 1.917 1.917 1.924 1.913 1.932 11,069,032 1.9213 -0.40%
2016-08-18 0 4.940 4.930 4.940 4.870 4.960 10,016,484 49,371,845 4.9291 1.924 1.921 1.924 1.897 1.932 25,712,314 1.9202 1.65%
2016-08-17 0 4.860 4.850 4.860 4.830 4.880 3,865,080 18,806,985 4.8659 1.893 1.889 1.893 1.882 1.901 9,921,660 1.8955 0.21%
2016-08-16 0 4.850 4.850 4.860 4.820 4.860 4,171,525 20,217,979 4.8467 1.889 1.889 1.893 1.878 1.893 10,708,304 1.8881 0.00%
2016-08-15 0 4.850 4.840 4.850 4.800 4.860 3,982,025 19,273,129 4.8400 1.889 1.885 1.889 1.870 1.893 10,221,858 1.8855 0.62%
2016-08-12 0 4.820 4.810 4.820 4.800 4.880 6,433,555 31,163,358 4.8439 1.878 1.874 1.878 1.870 1.901 16,514,935 1.8870 -0.82%
2016-08-11 0 4.860 4.850 4.860 4.810 4.870 3,527,050 17,053,559 4.8351 1.893 1.889 1.893 1.874 1.897 9,053,937 1.8836 0.41%
2016-08-10 0 4.840 4.830 4.840 4.820 4.880 3,984,000 19,275,510 4.8382 1.885 1.882 1.885 1.878 1.901 10,226,928 1.8848 -0.21%
2016-08-09 0 4.850 4.840 4.850 4.780 4.860 5,814,463 28,006,364 4.8167 1.889 1.885 1.889 1.862 1.893 14,925,726 1.8764 0.00%
2016-08-08 0 4.850 4.830 4.850 4.800 4.900 5,627,027 27,180,874 4.8304 1.889 1.882 1.889 1.870 1.909 14,444,578 1.8817 -0.41%
2016-08-05 0 4.870 4.870 4.880 4.850 4.960 8,812,500 43,053,823 4.8855 1.897 1.897 1.901 1.889 1.932 22,621,687 1.9032 0.21%
2016-08-04 0 4.860 4.850 4.860 4.690 4.860 15,474,080 74,181,323 4.7939 1.893 1.889 1.893 1.827 1.893 39,721,962 1.8675 4.29%
2016-08-03 0 4.660 4.660 4.670 4.620 4.700 6,394,150 29,750,846 4.6528 1.815 1.815 1.819 1.800 1.831 16,413,783 1.8126 -0.85%
2016-08-01 0 4.700 4.690 4.700 4.650 4.720 3,854,000 18,108,144 4.6985 1.831 1.827 1.831 1.811 1.839 9,893,218 1.8304 1.08%
2016-07-29 0 4.650 4.650 4.670 4.650 4.720 4,722,000 22,026,575 4.6647 1.811 1.811 1.819 1.811 1.839 12,121,374 1.8172 -1.06%
2016-07-28 0 4.700 4.690 4.700 4.670 4.710 4,194,519 19,676,395 4.6910 1.831 1.827 1.831 1.819 1.835 10,767,330 1.8274 0.00%
2016-07-27 0 4.700 4.690 4.700 4.660 4.710 5,873,000 27,528,330 4.6873 1.831 1.827 1.831 1.815 1.835 15,075,991 1.8260 0.00%
2016-07-26 0 4.700 4.680 4.700 4.640 4.710 4,554,025 21,334,926 4.6849 1.831 1.823 1.831 1.808 1.835 11,690,182 1.8250 1.08%
2016-07-25 0 4.650 4.650 4.660 4.640 4.690 2,840,000 13,250,783 4.6658 1.811 1.811 1.815 1.808 1.827 7,290,280 1.8176 -0.43%
2016-07-22 0 4.670 4.660 4.670 4.610 4.700 5,761,000 26,745,235 4.6425 1.819 1.815 1.819 1.796 1.831 14,788,487 1.8085 -0.43%
2016-07-21 0 4.690 4.680 4.690 4.670 4.720 4,041,275 18,956,562 4.6907 1.827 1.823 1.827 1.819 1.839 10,373,953 1.8273 0.21%
2016-07-20 0 4.680 4.670 4.680 4.660 4.740 8,709,025 41,029,946 4.7112 1.823 1.819 1.823 1.815 1.847 22,356,067 1.8353 -0.43%
2016-07-19 0 4.700 4.690 4.700 4.570 4.710 17,451,000 81,153,370 4.6504 1.831 1.827 1.831 1.780 1.835 44,796,716 1.8116 2.84%
2016-07-18 0 4.570 4.560 4.580 4.510 4.590 8,686,000 39,617,304 4.5611 1.780 1.776 1.784 1.757 1.788 22,296,962 1.7768 1.33%
2016-07-15 0 4.510 4.510 4.520 4.490 4.520 4,639,665 20,927,573 4.5106 1.757 1.757 1.761 1.749 1.761 11,910,020 1.7571 0.00%
2016-07-14 0 4.510 4.500 4.510 4.430 4.520 5,490,580 24,676,100 4.4943 1.757 1.753 1.757 1.726 1.761 14,094,319 1.7508 1.35%
2016-07-13 0 4.450 4.440 4.470 4.410 4.480 4,018,225 17,870,521 4.4474 1.734 1.730 1.741 1.718 1.745 10,314,783 1.7325 -0.22%
2016-07-12 0 4.460 4.460 4.470 4.360 4.470 8,411,200 37,221,828 4.4253 1.737 1.737 1.741 1.698 1.741 21,591,550 1.7239 1.83%
2016-07-11 0 4.380 4.370 4.380 4.350 4.410 4,930,000 21,559,590 4.3731 1.706 1.702 1.706 1.695 1.718 12,655,310 1.7036 -0.45%
2016-07-08 0 4.400 4.380 4.400 4.370 4.400 1,325,227 5,813,316 4.3867 1.714 1.706 1.714 1.702 1.714 3,401,858 1.7089 0.23%
2016-07-07 0 4.390 4.390 4.400 4.350 4.400 2,624,125 11,481,076 4.3752 1.710 1.710 1.714 1.695 1.714 6,736,129 1.7044 0.69%
2016-07-06 0 4.360 4.340 4.360 4.310 4.360 3,545,965 15,371,224 4.3348 1.698 1.691 1.698 1.679 1.698 9,102,492 1.6887 0.23%
2016-07-05 0 4.350 4.340 4.350 4.340 4.420 6,453,000 28,193,451 4.3690 1.695 1.691 1.695 1.691 1.722 16,564,851 1.7020 -1.36%
2016-07-04 0 4.410 4.410 4.420 4.390 4.420 3,975,875 17,520,596 4.4067 1.718 1.718 1.722 1.710 1.722 10,206,071 1.7167 0.46%
2016-06-30 0 4.390 4.400 4.410 4.390 4.480 6,010,000 26,589,030 4.4241 1.710 1.714 1.718 1.710 1.745 15,427,670 1.7235 -2.01%
2016-06-29 0 4.480 4.470 4.480 4.400 4.480 5,322,175 23,665,989 4.4467 1.745 1.741 1.745 1.714 1.745 13,662,023 1.7322 1.59%
2016-06-28 0 4.410 4.400 4.410 4.370 4.420 4,488,025 19,768,089 4.4046 1.718 1.714 1.718 1.702 1.722 11,520,760 1.7159 0.23%
2016-06-27 0 4.400 4.400 4.410 4.280 4.420 8,162,000 35,764,715 4.3819 1.714 1.714 1.718 1.667 1.722 20,951,854 1.7070 2.33%
2016-06-24 0 4.300 4.300 4.310 4.190 4.320 7,731,000 32,850,450 4.2492 1.675 1.675 1.679 1.632 1.683 19,845,477 1.6553 0.47%
2016-06-23 0 4.280 4.280 4.300 4.280 4.320 2,402,000 10,302,600 4.2892 1.667 1.667 1.675 1.667 1.683 6,165,934 1.6709 -0.93%
2016-06-22 0 4.320 4.310 4.320 4.290 4.320 1,370,870 5,898,538 4.3028 1.683 1.679 1.683 1.671 1.683 3,519,023 1.6762 0.47%
2016-06-21 0 4.300 4.290 4.300 4.270 4.300 1,809,250 7,757,945 4.2879 1.675 1.671 1.675 1.663 1.675 4,644,345 1.6704 0.47%
2016-06-20 0 4.280 4.280 4.290 4.270 4.320 2,863,000 12,296,060 4.2948 1.667 1.667 1.671 1.663 1.683 7,349,321 1.6731 0.00%
2016-06-17 0 4.280 4.270 4.300 4.260 4.340 5,322,860 22,903,059 4.3028 1.667 1.663 1.675 1.660 1.691 13,663,781 1.6762 -0.93%
2016-06-16 0 4.320 4.310 4.320 4.300 4.360 1,769,005 7,644,636 4.3214 1.683 1.679 1.683 1.675 1.698 4,541,036 1.6835 0.23%
2016-06-15 0 4.310 4.310 4.320 4.300 4.340 2,851,375 12,310,487 4.3174 1.679 1.679 1.683 1.675 1.691 7,319,479 1.6819 -0.23%
2016-06-14 0 4.320 4.320 4.330 4.310 4.350 1,136,677 4,923,785 4.3317 1.683 1.683 1.687 1.679 1.695 2,917,850 1.6875 -0.23%
2016-06-13 0 4.330 4.320 4.330 4.320 4.360 1,922,000 8,332,305 4.3352 1.687 1.683 1.687 1.683 1.698 4,933,774 1.6888 -0.92%
2016-06-10 0 4.370 4.370 4.380 4.370 4.440 3,656,822 16,077,340 4.3965 1.702 1.702 1.706 1.702 1.730 9,387,062 1.7127 -1.13%
2016-06-08 0 4.420 4.410 4.420 4.360 4.420 6,490,908 28,521,473 4.3941 1.722 1.718 1.722 1.698 1.722 16,662,160 1.7118 1.38%
2016-06-07 0 4.360 4.350 4.360 4.350 4.380 2,727,879 11,914,874 4.3678 1.698 1.695 1.698 1.695 1.706 7,002,465 1.7015 0.23%
2016-06-06 0 4.350 4.340 4.350 4.310 4.370 3,432,000 14,924,170 4.3485 1.695 1.691 1.695 1.679 1.702 8,809,944 1.6940 0.46%
2016-06-03 0 4.330 4.320 4.330 4.260 4.340 4,623,075 19,973,333 4.3204 1.687 1.683 1.687 1.660 1.691 11,867,433 1.6830 1.41%
2016-06-02 0 4.270 4.250 4.270 4.260 4.290 1,675,050 7,147,991 4.2673 1.663 1.656 1.663 1.660 1.671 4,299,853 1.6624 -0.47%
2016-06-01 0 4.290 4.280 4.290 4.240 4.340 3,593,000 15,437,640 4.2966 1.671 1.667 1.671 1.652 1.691 9,223,231 1.6738 0.94%
2016-05-31 0 4.250 4.240 4.280 4.240 4.280 9,360,900 39,783,315 4.2499 1.656 1.652 1.667 1.652 1.667 24,029,430 1.6556 0.00%
2016-05-30 0 4.250 4.240 4.250 4.240 4.270 1,338,000 5,690,250 4.2528 1.656 1.652 1.656 1.652 1.663 3,434,646 1.6567 -0.23%
2016-05-27 0 4.260 4.240 4.260 4.240 4.260 2,228,075 9,470,675 4.2506 1.660 1.652 1.660 1.652 1.660 5,719,468 1.6559 -0.23%
2016-05-26 0 4.270 4.250 4.270 4.250 4.270 2,220,000 9,455,182 4.2591 1.663 1.656 1.663 1.656 1.663 5,698,740 1.6592 0.47%
2016-05-25 0 4.250 4.250 4.260 4.240 4.280 2,149,000 9,152,561 4.2590 1.656 1.656 1.660 1.652 1.667 5,516,483 1.6591 0.00%
2016-05-24 0 4.250 4.240 4.250 4.230 4.260 1,862,250 7,909,165 4.2471 1.656 1.652 1.656 1.648 1.660 4,780,396 1.6545 -0.47%
2016-05-23 0 4.270 4.270 4.280 4.230 4.280 1,810,000 7,712,610 4.2611 1.663 1.663 1.667 1.648 1.667 4,646,270 1.6600 0.23%
2016-05-20 0 4.260 4.250 4.260 4.210 4.260 2,997,001 12,687,424 4.2334 1.660 1.656 1.660 1.640 1.660 7,693,301 1.6492 0.47%
2016-05-19 0 4.240 4.230 4.240 4.210 4.250 1,862,000 7,883,380 4.2338 1.652 1.648 1.652 1.640 1.656 4,779,754 1.6493 -0.47%
2016-05-18 0 4.260 4.250 4.260 4.210 4.260 2,342,025 9,941,661 4.2449 1.660 1.656 1.660 1.640 1.660 6,011,978 1.6536 -0.23%
2016-05-17 0 4.270 4.260 4.270 4.170 4.270 2,426,000 10,285,130 4.2395 1.663 1.660 1.663 1.624 1.663 6,227,542 1.6516 1.91%
2016-05-16 0 4.190 4.180 4.190 4.130 4.240 5,209,000 21,788,410 4.1828 1.632 1.628 1.632 1.609 1.652 13,371,503 1.6295 0.00%
2016-05-13 0 4.190 4.190 4.200 4.170 4.260 6,587,000 27,627,820 4.1943 1.632 1.632 1.636 1.624 1.660 16,908,829 1.6339 -1.41%
2016-05-12 0 4.250 4.240 4.250 4.230 4.320 8,995,200 38,298,376 4.2576 1.656 1.652 1.656 1.648 1.683 23,090,678 1.6586 -1.62%
2016-05-11 0 4.320 4.300 4.320 4.300 4.350 5,164,000 22,279,607 4.3144 1.683 1.675 1.683 1.675 1.695 13,255,988 1.6807 -0.23%
2016-05-10 0 4.330 4.330 4.340 4.330 4.360 2,963,010 12,870,893 4.3439 1.687 1.687 1.691 1.687 1.698 7,606,047 1.6922 -0.69%
2016-05-09 0 4.360 4.340 4.360 4.320 4.360 3,455,288 15,035,094 4.3513 1.698 1.691 1.698 1.683 1.698 8,869,724 1.6951 0.46%
2016-05-06 0 4.340 4.330 4.340 4.320 4.370 3,025,433 13,121,461 4.3371 1.691 1.687 1.691 1.683 1.702 7,766,286 1.6895 -0.46%
2016-05-05 0 4.360 4.350 4.370 4.340 4.370 2,854,595 12,440,799 4.3582 1.698 1.695 1.702 1.691 1.702 7,327,745 1.6978 0.23%
2016-05-04 0 4.350 4.350 4.360 4.310 4.370 4,352,958 18,939,241 4.3509 1.695 1.695 1.698 1.679 1.702 11,174,043 1.6949 0.23%
2016-05-03 0 4.340 4.320 4.330 4.260 4.340 5,080,000 21,932,353 4.3174 1.691 1.683 1.687 1.660 1.691 13,040,360 1.6819 0.93%
2016-04-29 0 4.300 4.290 4.300 4.270 4.300 1,876,001 8,042,354 4.2870 1.675 1.671 1.675 1.663 1.675 4,815,694 1.6700 -0.23%
2016-04-28 0 4.310 4.290 4.310 4.250 4.340 6,294,100 26,975,076 4.2858 1.679 1.671 1.679 1.656 1.691 16,156,954 1.6696 -0.23%
2016-04-27 0 4.320 4.320 4.340 4.320 4.350 5,591,075 24,262,436 4.3395 1.683 1.683 1.691 1.683 1.695 14,352,289 1.6905 -0.46%
2016-04-26 0 4.340 4.320 4.340 4.290 4.340 10,207,000 44,083,470 4.3189 1.691 1.683 1.691 1.671 1.691 26,201,368 1.6825 1.17%
2016-04-25 0 4.290 4.280 4.290 4.250 4.300 6,090,000 26,071,580 4.2810 1.671 1.667 1.671 1.656 1.675 15,633,030 1.6677 0.94%
2016-04-22 0 4.250 4.250 4.270 4.200 4.270 2,117,000 8,996,110 4.2495 1.656 1.656 1.663 1.636 1.663 5,434,339 1.6554 0.24%
2016-04-21 0 4.240 4.240 4.250 4.180 4.250 3,540,015 14,976,512 4.2306 1.652 1.652 1.656 1.628 1.656 9,087,218 1.6481 1.19%
2016-04-20 0 4.190 4.190 4.200 4.150 4.280 8,559,000 35,948,765 4.2001 1.632 1.632 1.636 1.617 1.667 21,970,953 1.6362 -1.41%
2016-04-19 0 4.250 4.250 4.260 4.150 4.270 10,669,000 45,195,210 4.2361 1.656 1.656 1.660 1.617 1.663 27,387,322 1.6502 1.67%
2016-04-18 0 4.180 4.170 4.180 4.130 4.200 5,448,408 22,722,527 4.1705 1.628 1.624 1.628 1.609 1.636 13,986,063 1.6247 0.97%
2016-04-15 0 4.140 4.140 4.150 4.130 4.190 5,670,838 23,528,164 4.1490 1.613 1.613 1.617 1.609 1.632 14,557,041 1.6163 -0.72%
2016-04-14 0 4.170 4.170 4.180 4.160 4.200 3,195,000 13,335,830 4.1740 1.624 1.624 1.628 1.621 1.636 8,201,565 1.6260 -0.24%
2016-04-13 0 4.180 4.180 4.190 4.170 4.200 3,965,000 16,593,980 4.1851 1.628 1.628 1.632 1.624 1.636 10,178,155 1.6304 0.24%
2016-04-12 0 4.170 4.160 4.180 4.120 4.180 5,437,000 22,567,865 4.1508 1.624 1.621 1.628 1.605 1.628 13,956,779 1.6170 0.29%
2016-04-11 0 4.310 4.300 4.310 4.290 4.320 5,570,065 23,996,976 4.3082 1.620 1.616 1.620 1.612 1.623 14,821,761 1.6190 0.00%
2016-04-08 0 4.310 4.300 4.310 4.290 4.320 5,642,907 24,279,148 4.3026 1.620 1.616 1.620 1.612 1.623 15,015,591 1.6169 -0.23%
2016-04-07 0 4.320 4.310 4.320 4.310 4.330 4,234,425 18,274,020 4.3156 1.623 1.620 1.623 1.620 1.627 11,267,666 1.6218 0.23%
2016-04-06 0 4.310 4.300 4.310 4.300 4.330 5,651,000 24,355,997 4.3100 1.620 1.616 1.620 1.616 1.627 15,037,126 1.6197 -0.23%
2016-04-05 0 4.320 4.300 4.320 4.290 4.330 6,618,000 28,561,270 4.3157 1.623 1.616 1.623 1.612 1.627 17,610,281 1.6219 0.47%
2016-04-01 0 4.300 4.300 4.310 4.280 4.330 6,533,191 28,193,606 4.3154 1.616 1.616 1.620 1.608 1.627 17,384,607 1.6218 -0.23%
2016-03-31 0 4.310 4.300 4.320 4.260 4.320 6,427,000 27,599,912 4.2944 1.620 1.616 1.623 1.601 1.623 17,102,037 1.6138 0.70%
2016-03-30 0 4.280 4.270 4.290 4.250 4.280 4,821,000 20,594,840 4.2719 1.608 1.605 1.612 1.597 1.608 12,828,523 1.6054 0.47%
2016-03-29 0 4.260 4.250 4.280 4.240 4.290 4,262,000 18,180,030 4.2656 1.601 1.597 1.608 1.593 1.612 11,341,043 1.6030 0.47%
2016-03-24 0 4.240 4.240 4.270 4.220 4.270 6,291,391 26,715,807 4.2464 1.593 1.593 1.605 1.586 1.605 16,741,186 1.5958 -0.70%
2016-03-23 0 4.270 4.260 4.270 4.250 4.290 3,241,000 13,821,087 4.2645 1.605 1.601 1.605 1.597 1.612 8,624,195 1.6026 -0.23%
2016-03-22 0 4.280 4.260 4.270 4.260 4.280 3,391,000 14,481,185 4.2705 1.608 1.601 1.605 1.601 1.608 9,023,340 1.6049 0.47%
2016-03-21 0 4.260 4.260 4.270 4.250 4.280 3,301,000 14,094,245 4.2697 1.601 1.601 1.605 1.597 1.608 8,783,853 1.6046 -0.23%
2016-03-18 0 4.270 4.250 4.270 4.220 4.270 3,069,000 13,056,240 4.2542 1.605 1.597 1.605 1.586 1.605 8,166,509 1.5988 0.95%
2016-03-17 0 4.230 4.230 4.240 4.220 4.270 3,495,785 14,833,943 4.2434 1.590 1.590 1.593 1.586 1.605 9,302,170 1.5947 0.24%
2016-03-16 0 4.220 4.210 4.220 4.170 4.220 5,733,200 24,104,534 4.2044 1.586 1.582 1.586 1.567 1.586 15,255,858 1.5800 1.20%
2016-03-15 0 4.170 4.150 4.170 4.140 4.180 3,829,000 15,955,060 4.1669 1.567 1.560 1.567 1.556 1.571 10,188,844 1.5659 0.24%
2016-03-14 0 4.160 4.160 4.170 4.140 4.180 5,327,045 22,158,790 4.1597 1.563 1.563 1.567 1.556 1.571 14,175,092 1.5632 0.73%
2016-03-11 0 4.130 4.120 4.130 4.100 4.130 5,836,400 24,049,952 4.1207 1.552 1.548 1.552 1.541 1.552 15,530,469 1.5486 0.00%
2016-03-10 0 4.130 4.120 4.130 4.120 4.150 2,397,000 9,905,750 4.1326 1.552 1.548 1.552 1.548 1.560 6,378,339 1.5530 0.24%
2016-03-09 0 4.120 4.110 4.120 4.110 4.130 2,672,453 11,009,630 4.1197 1.548 1.545 1.548 1.545 1.552 7,111,310 1.5482 -0.24%
2016-03-08 0 4.130 4.120 4.130 4.110 4.140 2,776,833 11,449,655 4.1233 1.552 1.548 1.552 1.545 1.556 7,389,062 1.5495 -0.24%
2016-03-07 0 4.140 4.140 4.150 4.140 4.160 3,118,505 12,942,788 4.1503 1.556 1.556 1.560 1.556 1.563 8,298,240 1.5597 -0.48%
2016-03-04 0 4.160 4.150 4.160 4.130 4.180 4,244,225 17,653,638 4.1594 1.563 1.560 1.563 1.552 1.571 11,293,744 1.5631 0.24%
2016-03-03 0 4.150 4.130 4.150 4.100 4.150 5,283,840 21,824,285 4.1304 1.560 1.552 1.560 1.541 1.560 14,060,125 1.5522 0.97%
2016-03-02 0 4.110 4.110 4.120 4.080 4.130 3,573,900 14,691,104 4.1107 1.545 1.545 1.548 1.533 1.552 9,510,031 1.5448 0.24%
2016-03-01 0 4.100 4.090 4.100 4.070 4.100 1,912,000 7,807,595 4.0835 1.541 1.537 1.541 1.530 1.541 5,087,769 1.5346 0.74%
2016-02-29 0 4.070 4.060 4.080 4.050 4.100 4,290,000 17,432,245 4.0635 1.530 1.526 1.533 1.522 1.541 11,415,550 1.5271 -0.49%
2016-02-26 0 4.090 4.080 4.090 4.060 4.090 1,882,225 7,683,001 4.0819 1.537 1.533 1.537 1.526 1.537 5,008,539 1.5340 0.25%
2016-02-25 0 4.080 4.070 4.090 4.020 4.090 4,373,000 17,771,995 4.0640 1.533 1.530 1.537 1.511 1.537 11,636,410 1.5273 0.25%
2016-02-24 0 4.070 4.040 4.080 4.030 4.080 6,189,000 25,033,530 4.0448 1.530 1.518 1.533 1.514 1.533 16,468,726 1.5201 0.49%
2016-02-23 0 4.050 4.030 4.050 3.970 4.060 4,030,000 16,220,620 4.0250 1.522 1.514 1.522 1.492 1.526 10,723,698 1.5126 1.76%
2016-02-22 0 3.980 3.980 4.000 3.960 4.000 982,000 3,911,890 3.9836 1.496 1.496 1.503 1.488 1.503 2,613,070 1.4970 0.51%
2016-02-19 0 3.960 3.950 3.960 3.920 3.970 2,212,000 8,729,750 3.9465 1.488 1.484 1.488 1.473 1.492 5,886,060 1.4831 -0.25%
2016-02-18 0 3.970 3.970 3.980 3.960 3.990 1,527,100 6,069,539 3.9746 1.492 1.492 1.496 1.488 1.499 4,063,563 1.4936 0.51%
2016-02-17 0 3.950 3.940 3.960 3.900 3.980 4,441,191 17,522,950 3.9456 1.484 1.481 1.488 1.466 1.496 11,817,864 1.4828 1.02%
2016-02-16 0 3.910 3.910 3.920 3.880 3.930 1,634,010 6,396,908 3.9149 1.469 1.469 1.473 1.458 1.477 4,348,047 1.4712 0.51%
2016-02-15 0 3.890 3.890 3.900 3.850 3.910 3,468,000 13,466,335 3.8830 1.462 1.462 1.466 1.447 1.469 9,228,235 1.4593 1.57%
2016-02-12 0 3.830 3.830 3.840 3.820 3.860 3,381,000 12,976,510 3.8381 1.439 1.439 1.443 1.436 1.451 8,996,730 1.4424 -0.78%
2016-02-11 0 3.860 3.850 3.860 3.830 3.900 4,418,000 17,009,510 3.8500 1.451 1.447 1.451 1.439 1.466 11,756,153 1.4469 -1.03%
2016-02-05 0 3.900 3.900 3.910 3.890 3.910 1,147,843 4,477,031 3.9004 1.466 1.466 1.469 1.462 1.469 3,054,373 1.4658 0.26%
2016-02-04 0 3.890 3.880 3.890 3.880 3.910 1,949,000 7,583,180 3.8908 1.462 1.458 1.462 1.458 1.469 5,186,225 1.4622 -0.26%
2016-02-03 0 3.900 3.890 3.910 3.860 3.910 2,601,000 10,097,015 3.8820 1.466 1.462 1.469 1.451 1.469 6,921,176 1.4589 -0.76%
2016-02-02 0 3.930 3.910 3.940 3.910 3.940 1,686,271 6,614,122 3.9223 1.477 1.469 1.481 1.469 1.481 4,487,112 1.4740 -0.25%
2016-02-01 0 3.940 3.920 3.950 3.900 3.970 1,834,000 7,177,460 3.9136 1.481 1.473 1.484 1.466 1.492 4,880,214 1.4707 0.00%
2016-01-29 0 3.940 3.920 3.940 3.870 3.940 1,916,025 7,507,217 3.9181 1.481 1.473 1.481 1.454 1.481 5,098,480 1.4724 1.55%
2016-01-28 0 3.880 3.880 3.890 3.860 3.890 1,538,000 5,966,425 3.8793 1.458 1.458 1.462 1.451 1.462 4,092,568 1.4579 0.26%
2016-01-27 0 3.870 3.870 3.880 3.870 3.910 1,990,000 7,731,180 3.8850 1.454 1.454 1.458 1.454 1.469 5,295,325 1.4600 -0.26%
2016-01-26 0 3.880 3.870 3.880 3.870 3.910 1,736,000 6,746,105 3.8860 1.458 1.454 1.458 1.454 1.469 4,619,439 1.4604 -1.02%
2016-01-25 0 3.920 3.910 3.920 3.870 3.920 2,698,536 10,525,640 3.9005 1.473 1.469 1.473 1.454 1.473 7,180,716 1.4658 1.55%
2016-01-22 0 3.860 3.860 3.870 3.850 3.890 2,353,000 9,103,080 3.8687 1.451 1.451 1.454 1.447 1.462 6,261,256 1.4539 0.26%
2016-01-21 0 3.850 3.830 3.850 3.840 3.940 6,124,085 23,713,261 3.8721 1.447 1.439 1.447 1.443 1.481 16,295,990 1.4552 -1.28%
2016-01-20 0 3.900 3.890 3.900 3.890 3.950 3,957,907 15,431,367 3.8989 1.466 1.462 1.466 1.462 1.484 10,531,861 1.4652 -1.02%
2016-01-19 0 3.940 3.930 3.940 3.880 3.940 2,738,000 10,707,345 3.9106 1.481 1.477 1.481 1.458 1.481 7,285,728 1.4696 0.77%
2016-01-18 0 3.910 3.900 3.910 3.880 3.930 4,036,000 15,727,240 3.8967 1.469 1.466 1.469 1.458 1.477 10,739,664 1.4644 -0.51%
2016-01-15 0 3.930 3.920 3.940 3.910 3.970 3,564,000 14,023,530 3.9348 1.477 1.473 1.481 1.469 1.492 9,483,687 1.4787 -0.51%
2016-01-14 0 3.950 3.950 3.960 3.910 3.960 2,430,000 9,553,695 3.9316 1.484 1.484 1.488 1.469 1.488 6,466,150 1.4775 -0.25%
2016-01-13 0 3.960 3.960 3.970 3.930 4.000 3,231,000 12,838,210 3.9734 1.488 1.488 1.492 1.477 1.503 8,597,585 1.4932 1.02%
2016-01-12 0 3.920 3.930 3.940 3.910 3.970 4,571,025 17,967,126 3.9307 1.473 1.477 1.481 1.469 1.492 12,163,348 1.4772 -0.25%
2016-01-11 0 3.930 3.930 3.940 3.920 4.020 8,614,800 34,056,644 3.9533 1.477 1.477 1.481 1.473 1.511 22,923,701 1.4857 -2.72%
2016-01-08 0 4.040 4.030 4.040 4.020 4.050 5,968,800 24,054,304 4.0300 1.518 1.514 1.518 1.511 1.522 15,882,781 1.5145 0.00%
2016-01-07 0 4.040 4.030 4.040 4.010 4.120 5,901,000 23,975,220 4.0629 1.518 1.514 1.518 1.507 1.548 15,702,368 1.5269 -2.18%
2016-01-06 0 4.130 4.120 4.130 4.120 4.150 1,523,198 6,289,185 4.1289 1.552 1.548 1.552 1.548 1.560 4,053,180 1.5517 -0.24%
2016-01-05 0 4.140 4.130 4.140 4.120 4.150 2,257,833 9,345,978 4.1394 1.556 1.552 1.556 1.548 1.560 6,008,020 1.5556 0.24%
2016-01-04 0 4.130 4.130 4.150 4.130 4.150 2,554,010 10,574,221 4.1402 1.552 1.552 1.560 1.552 1.560 6,796,137 1.5559 -0.72%
2015-12-31 0 4.160 4.160 4.170 4.150 4.170 478,000 1,987,710 4.1584 1.563 1.563 1.567 1.560 1.567 1,271,942 1.5627 0.00%
2015-12-30 0 4.160 4.150 4.160 4.140 4.170 1,787,375 7,425,712 4.1545 1.563 1.560 1.563 1.556 1.567 4,756,146 1.5613 0.00%
2015-12-29 0 4.160 4.150 4.160 4.150 4.170 2,993,760 12,445,506 4.1571 1.563 1.560 1.563 1.560 1.567 7,966,297 1.5623 0.00%
2015-12-28 0 4.160 4.150 4.160 4.130 4.180 3,475,000 14,449,920 4.1583 1.563 1.560 1.563 1.552 1.571 9,246,861 1.5627 0.48%
2015-12-24 0 4.140 4.130 4.140 4.130 4.150 1,187,000 4,913,880 4.1397 1.556 1.552 1.556 1.552 1.560 3,158,568 1.5557 -0.24%
2015-12-23 0 4.150 4.140 4.150 4.130 4.150 1,965,000 8,131,950 4.1384 1.560 1.556 1.560 1.552 1.560 5,228,801 1.5552 0.24%
2015-12-22 0 4.140 4.130 4.150 4.120 4.150 1,649,187 6,811,932 4.1305 1.556 1.552 1.560 1.548 1.560 4,388,433 1.5522 0.49%
2015-12-21 0 4.120 4.120 4.130 4.110 4.140 1,981,212 8,177,175 4.1274 1.548 1.548 1.552 1.545 1.556 5,271,940 1.5511 -0.24%
2015-12-18 0 4.130 4.120 4.130 4.120 4.140 2,445,924 10,093,857 4.1268 1.552 1.548 1.552 1.548 1.556 6,508,524 1.5509 0.00%
2015-12-17 0 4.130 4.120 4.130 4.120 4.130 2,885,424 11,895,563 4.1226 1.552 1.548 1.552 1.548 1.552 7,678,019 1.5493 0.24%
2015-12-16 0 4.120 4.120 4.130 4.120 4.150 2,285,030 9,430,837 4.1272 1.548 1.548 1.552 1.548 1.560 6,080,390 1.5510 0.00%
2015-12-15 0 4.120 4.120 4.130 4.100 4.130 1,986,000 8,182,560 4.1201 1.548 1.548 1.552 1.541 1.552 5,284,681 1.5484 0.24%
2015-12-14 0 4.110 4.110 4.120 4.070 4.130 4,161,400 17,043,732 4.0957 1.545 1.545 1.548 1.530 1.552 11,073,349 1.5392 -0.48%
2015-12-11 0 4.130 4.120 4.130 4.110 4.150 3,156,075 13,004,744 4.1205 1.552 1.548 1.552 1.545 1.560 8,398,212 1.5485 -0.24%
2015-12-10 0 4.140 4.130 4.150 4.130 4.170 4,422,000 18,337,940 4.1470 1.556 1.552 1.560 1.552 1.567 11,766,797 1.5584 -0.48%
2015-12-09 0 4.160 4.150 4.170 4.150 4.210 3,370,000 14,027,590 4.1625 1.563 1.560 1.567 1.560 1.582 8,967,460 1.5643 -1.19%
2015-12-08 0 4.210 4.200 4.210 4.160 4.210 2,907,524 12,171,430 4.1862 1.582 1.578 1.582 1.563 1.582 7,736,826 1.5732 0.24%
2015-12-07 0 4.200 4.200 4.210 4.180 4.220 3,992,717 16,776,775 4.2018 1.578 1.578 1.582 1.571 1.586 10,624,489 1.5791 0.72%
2015-12-04 0 4.170 4.170 4.180 4.160 4.190 3,247,125 13,548,896 4.1726 1.567 1.567 1.571 1.563 1.575 8,640,493 1.5681 -0.24%
2015-12-03 0 4.180 4.170 4.180 4.140 4.190 5,026,000 20,965,110 4.1713 1.571 1.567 1.571 1.556 1.575 13,374,022 1.5676 0.72%
2015-12-02 0 4.150 4.140 4.150 4.110 4.170 5,476,000 22,671,758 4.1402 1.560 1.556 1.560 1.545 1.567 14,571,457 1.5559 0.97%
2015-12-01 0 4.110 4.100 4.110 4.090 4.120 1,289,006 5,289,754 4.1037 1.545 1.541 1.545 1.537 1.548 3,430,003 1.5422 0.49%
2015-11-30 0 4.090 4.080 4.110 4.080 4.110 2,254,000 9,233,565 4.0965 1.537 1.533 1.545 1.533 1.545 5,997,820 1.5395 -0.24%
2015-11-27 0 4.100 4.100 4.110 4.100 4.130 2,307,000 9,468,380 4.1042 1.541 1.541 1.545 1.541 1.552 6,138,852 1.5424 -0.24%
2015-11-26 0 4.110 4.100 4.110 4.100 4.130 1,993,959 8,203,340 4.1141 1.545 1.541 1.545 1.541 1.552 5,305,860 1.5461 -0.24%
2015-11-25 0 4.120 4.110 4.120 4.110 4.130 1,943,000 8,000,110 4.1174 1.548 1.545 1.548 1.545 1.552 5,170,259 1.5473 -0.24%
2015-11-24 0 4.130 4.110 4.120 4.100 4.140 2,028,000 8,364,066 4.1243 1.552 1.545 1.548 1.541 1.556 5,396,442 1.5499 0.00%
2015-11-23 0 4.130 4.120 4.130 4.090 4.140 3,342,000 13,759,255 4.1171 1.552 1.548 1.552 1.537 1.556 8,892,953 1.5472 0.49%
2015-11-20 0 4.110 4.100 4.110 4.080 4.110 1,191,000 4,881,760 4.0989 1.545 1.541 1.545 1.533 1.545 3,169,212 1.5404 0.49%
2015-11-19 0 4.090 4.080 4.090 4.070 4.110 2,909,000 11,890,155 4.0874 1.537 1.533 1.537 1.530 1.545 7,740,754 1.5360 0.00%
2015-11-18 0 4.090 4.090 4.100 4.060 4.100 3,072,100 12,541,294 4.0823 1.537 1.537 1.541 1.526 1.541 8,174,758 1.5341 0.25%
2015-11-17 0 4.080 4.080 4.090 4.050 4.090 2,262,000 9,202,602 4.0683 1.533 1.533 1.537 1.522 1.537 6,019,108 1.5289 0.25%
2015-11-16 0 4.070 4.070 4.080 4.050 4.090 3,120,852 12,669,751 4.0597 1.530 1.530 1.533 1.522 1.537 8,304,485 1.5257 -0.49%
2015-11-13 0 4.090 4.080 4.100 4.030 4.110 3,724,000 15,154,620 4.0694 1.537 1.533 1.541 1.514 1.545 9,909,442 1.5293 0.00%
2015-11-12 0 4.090 4.090 4.100 4.030 4.100 1,928,000 7,837,405 4.0650 1.537 1.537 1.541 1.514 1.541 5,130,345 1.5277 0.99%
2015-11-11 0 4.050 4.050 4.070 4.030 4.060 2,581,075 10,433,230 4.0422 1.522 1.522 1.530 1.514 1.526 6,868,156 1.5191 0.50%
2015-11-10 0 4.030 4.030 4.040 4.020 4.080 2,781,000 11,233,360 4.0393 1.514 1.514 1.518 1.511 1.533 7,400,150 1.5180 -0.49%
2015-11-09 0 4.050 4.050 4.070 4.040 4.090 4,539,000 18,429,960 4.0604 1.522 1.522 1.530 1.518 1.537 12,078,130 1.5259 -1.22%
2015-11-06 0 4.100 4.090 4.100 4.090 4.120 1,400,758 5,740,097 4.0979 1.541 1.537 1.541 1.537 1.548 3,727,371 1.5400 0.00%
2015-11-05 0 4.100 4.100 4.120 4.100 4.120 1,560,000 6,411,480 4.1099 1.541 1.541 1.548 1.541 1.548 4,151,109 1.5445 -0.49%
2015-11-04 0 4.120 4.100 4.110 4.100 4.130 3,391,868 13,951,165 4.1131 1.548 1.541 1.545 1.541 1.552 9,025,650 1.5457 0.24%
2015-11-03 0 4.110 4.100 4.110 4.090 4.120 2,018,000 8,282,505 4.1043 1.545 1.541 1.545 1.537 1.548 5,369,832 1.5424 0.00%
2015-11-02 0 4.110 4.100 4.110 4.080 4.120 3,035,030 12,463,141 4.1064 1.545 1.541 1.545 1.533 1.548 8,076,116 1.5432 0.24%
2015-10-30 0 4.100 4.090 4.100 4.080 4.120 1,519,000 6,227,140 4.0995 1.541 1.537 1.541 1.533 1.548 4,042,009 1.5406 0.49%
2015-10-29 0 4.080 4.080 4.090 4.080 4.120 2,789,000 11,442,240 4.1026 1.533 1.533 1.537 1.533 1.548 7,421,438 1.5418 -0.49%
2015-10-28 0 4.100 4.100 4.110 4.100 4.120 1,968,000 8,087,730 4.1096 1.541 1.541 1.545 1.541 1.548 5,236,784 1.5444 -0.24%
2015-10-27 0 4.110 4.100 4.110 4.090 4.140 1,369,025 5,621,226 4.1060 1.545 1.541 1.545 1.537 1.556 3,642,931 1.5431 -0.24%
2015-10-26 0 4.120 4.120 4.130 4.100 4.150 4,675,000 19,288,495 4.1259 1.548 1.548 1.552 1.541 1.560 12,440,022 1.5505 0.24%
2015-10-23 0 4.110 4.110 4.120 4.090 4.150 2,862,290 11,803,582 4.1238 1.545 1.545 1.548 1.537 1.560 7,616,460 1.5497 0.24%
2015-10-22 0 4.100 4.100 4.110 4.070 4.120 1,836,000 7,525,850 4.0990 1.541 1.541 1.545 1.530 1.548 4,885,536 1.5404 0.00%
2015-10-20 0 4.100 4.080 4.100 4.060 4.100 2,692,125 10,989,545 4.0821 1.541 1.533 1.541 1.526 1.541 7,163,657 1.5341 0.49%
2015-10-19 0 4.080 4.070 4.080 4.020 4.080 2,253,000 9,121,997 4.0488 1.533 1.530 1.533 1.511 1.533 5,995,159 1.5216 0.74%
2015-10-16 0 4.050 4.050 4.060 4.030 4.070 4,515,060 18,270,980 4.0467 1.522 1.522 1.526 1.514 1.530 12,014,427 1.5208 0.00%
2015-10-15 0 4.050 4.040 4.050 4.000 4.060 4,405,000 17,757,790 4.0313 1.522 1.518 1.522 1.503 1.526 11,721,561 1.5150 0.75%
2015-10-14 0 4.020 4.010 4.030 3.990 4.030 2,488,075 9,981,957 4.0119 1.511 1.507 1.514 1.499 1.514 6,620,686 1.5077 0.25%
2015-10-13 0 4.010 4.010 4.020 4.000 4.040 3,519,466 14,122,805 4.0128 1.507 1.507 1.511 1.503 1.518 9,365,184 1.5080 -0.50%
2015-10-12 0 4.030 4.020 4.030 3.990 4.030 2,890,000 11,599,014 4.0135 1.514 1.511 1.514 1.499 1.514 7,690,195 1.5083 0.75%
2015-10-09 0 4.000 4.000 4.010 3.980 4.010 1,887,800 7,556,103 4.0026 1.503 1.503 1.507 1.496 1.507 5,023,374 1.5042 0.50%
2015-10-08 0 3.980 3.980 3.990 3.970 4.020 2,076,572 8,283,911 3.9892 1.496 1.496 1.499 1.492 1.511 5,525,690 1.4992 -0.25%
2015-10-07 0 3.990 3.980 4.000 3.950 4.000 3,606,000 14,330,020 3.9739 1.499 1.496 1.503 1.484 1.503 9,595,448 1.4934 0.50%
2015-10-06 0 3.970 3.950 3.970 3.930 3.990 6,029,400 23,854,806 3.9564 1.492 1.484 1.492 1.477 1.499 16,044,036 1.4868 0.25%
2015-10-05 0 3.960 3.960 3.970 3.940 3.990 4,850,000 19,250,650 3.9692 1.488 1.488 1.492 1.481 1.499 12,905,691 1.4916 0.00%
2015-10-02 0 3.960 3.950 3.960 3.910 3.990 2,590,000 10,255,500 3.9597 1.488 1.484 1.488 1.469 1.499 6,891,905 1.4881 0.76%
2015-09-30 0 3.930 3.910 3.930 3.890 3.940 3,127,941 12,254,850 3.9179 1.477 1.469 1.477 1.462 1.481 8,323,349 1.4723 1.03%
2015-09-29 0 3.890 3.880 3.890 3.870 3.930 4,635,125 18,025,779 3.8890 1.462 1.458 1.462 1.454 1.477 12,333,916 1.4615 -2.02%
2015-09-25 0 3.970 3.960 3.970 3.940 3.980 2,094,770 8,278,896 3.9522 1.492 1.488 1.492 1.481 1.496 5,574,114 1.4852 0.00%
2015-09-24 0 3.970 3.970 3.980 3.940 3.990 3,970,700 15,732,193 3.9621 1.492 1.492 1.496 1.481 1.499 10,565,903 1.4890 0.25%
2015-09-23 0 3.960 3.960 3.970 3.960 4.010 2,845,659 11,326,518 3.9803 1.488 1.488 1.492 1.488 1.507 7,572,205 1.4958 -1.25%
2015-09-22 0 4.010 4.000 4.010 3.980 4.030 4,287,000 17,167,860 4.0046 1.507 1.503 1.507 1.496 1.514 11,407,567 1.5050 0.25%
2015-09-21 0 4.000 3.990 4.000 3.950 4.040 2,850,000 11,354,998 3.9842 1.503 1.499 1.503 1.484 1.518 7,583,757 1.4973 0.00%
2015-09-18 0 4.000 4.000 4.030 3.990 4.050 3,772,000 15,126,490 4.0102 1.503 1.503 1.514 1.499 1.522 10,037,169 1.5070 -0.74%
2015-09-17 0 4.030 4.010 4.030 4.010 4.050 2,981,000 12,012,130 4.0296 1.514 1.507 1.514 1.507 1.522 7,932,343 1.5143 0.25%
2015-09-16 0 4.020 4.010 4.020 3.980 4.020 4,119,125 16,462,508 3.9966 1.511 1.507 1.511 1.496 1.511 10,960,857 1.5019 0.75%
2015-09-15 0 3.990 3.980 3.990 3.980 4.050 3,296,545 13,165,902 3.9938 1.499 1.496 1.499 1.496 1.522 8,771,998 1.5009 0.08%
2015-09-14 0 4.140 4.140 4.150 4.130 4.150 9,838,000 40,770,703 4.1442 1.498 1.498 1.502 1.495 1.502 27,183,192 1.4998 -0.24%
2015-09-11 0 4.150 4.130 4.150 4.110 4.160 4,918,075 20,334,219 4.1346 1.502 1.495 1.502 1.487 1.506 13,589,040 1.4964 0.97%
2015-09-10 0 4.110 4.110 4.120 4.080 4.180 4,635,000 19,088,190 4.1183 1.487 1.487 1.491 1.477 1.513 12,806,881 1.4905 -0.96%
2015-09-09 0 4.150 4.140 4.150 4.110 4.150 5,450,800 22,536,399 4.1345 1.502 1.498 1.502 1.487 1.502 15,061,003 1.4963 1.72%
2015-09-08 0 4.080 4.070 4.090 4.010 4.090 3,751,434 15,177,267 4.0457 1.477 1.473 1.480 1.451 1.480 10,365,517 1.4642 1.75%
2015-09-07 0 4.010 4.010 4.020 3.980 4.060 3,605,000 14,470,540 4.0140 1.451 1.451 1.455 1.440 1.469 9,960,908 1.4527 -1.72%
2015-09-04 0 4.080 4.050 4.080 4.000 4.080 4,980,810 20,147,028 4.0449 1.477 1.466 1.477 1.448 1.477 13,762,382 1.4639 2.00%
2015-09-02 0 4.000 3.990 4.010 3.980 4.090 8,534,000 34,268,750 4.0156 1.448 1.444 1.451 1.440 1.480 23,580,135 1.4533 -2.91%
2015-09-01 0 4.120 4.120 4.130 4.050 4.140 5,749,025 23,607,021 4.1063 1.491 1.491 1.495 1.466 1.498 15,885,023 1.4861 0.98%
2015-08-31 0 4.080 4.060 4.080 4.020 4.100 3,788,100 15,370,693 4.0576 1.477 1.469 1.477 1.455 1.484 10,466,828 1.4685 -0.73%
2015-08-28 0 4.110 4.110 4.120 4.020 4.120 5,053,500 20,712,425 4.0986 1.487 1.487 1.491 1.455 1.491 13,963,231 1.4834 2.75%
2015-08-27 0 4.000 3.990 4.000 3.950 4.010 8,447,000 33,616,660 3.9797 1.448 1.444 1.448 1.430 1.451 23,339,746 1.4403 2.30%
2015-08-26 0 3.910 3.910 3.920 3.900 3.960 9,685,000 38,015,147 3.9252 1.415 1.415 1.419 1.411 1.433 26,760,441 1.4206 -0.51%
2015-08-25 0 3.930 3.920 3.940 3.910 3.990 9,581,069 37,851,470 3.9507 1.422 1.419 1.426 1.415 1.444 26,473,271 1.4298 -1.26%
2015-08-24 0 3.980 3.960 3.980 3.960 4.050 9,757,600 38,989,961 3.9959 1.440 1.433 1.440 1.433 1.466 26,961,041 1.4462 -3.63%
2015-08-21 0 4.130 4.120 4.130 4.090 4.180 7,798,000 32,032,295 4.1078 1.495 1.491 1.495 1.480 1.513 21,546,507 1.4867 -1.20%
2015-08-20 0 4.180 4.170 4.190 4.170 4.240 5,468,125 22,964,196 4.1996 1.513 1.509 1.516 1.509 1.535 15,108,873 1.5199 -1.42%
2015-08-19 0 4.240 4.230 4.240 4.230 4.290 3,127,075 13,276,884 4.2458 1.535 1.531 1.535 1.531 1.553 8,640,362 1.5366 -0.93%
2015-08-18 0 4.280 4.260 4.290 4.250 4.320 4,110,000 17,584,270 4.2784 1.549 1.542 1.553 1.538 1.563 11,356,264 1.5484 -0.23%
2015-08-17 0 4.290 4.290 4.300 4.250 4.310 3,121,000 13,345,800 4.2761 1.553 1.553 1.556 1.538 1.560 8,623,576 1.5476 0.23%
2015-08-14 0 4.280 4.280 4.290 4.240 4.320 2,218,250 9,508,320 4.2864 1.549 1.549 1.553 1.535 1.563 6,129,205 1.5513 0.00%
2015-08-13 0 4.280 4.270 4.290 4.230 4.320 8,230,725 35,254,041 4.2832 1.549 1.545 1.553 1.531 1.563 22,742,161 1.5502 0.94%
2015-08-12 0 4.240 4.240 4.250 4.220 4.330 18,352,180 78,042,556 4.2525 1.535 1.535 1.538 1.527 1.567 50,708,563 1.5390 -2.30%
2015-08-11 0 4.340 4.340 4.350 4.330 4.450 9,845,250 43,111,002 4.3789 1.571 1.571 1.574 1.567 1.611 27,203,225 1.5848 -2.03%
2015-08-10 0 4.430 4.420 4.430 4.410 4.450 3,529,125 15,603,260 4.4213 1.603 1.600 1.603 1.596 1.611 9,751,259 1.6001 -0.67%
2015-08-07 0 4.460 4.450 4.460 4.440 4.490 1,729,300 7,715,468 4.4616 1.614 1.611 1.614 1.607 1.625 4,778,196 1.6147 0.22%
2015-08-06 0 4.450 4.450 4.460 4.450 4.520 2,553,000 11,410,760 4.4695 1.611 1.611 1.614 1.611 1.636 7,054,146 1.6176 -0.67%
2015-08-05 0 4.480 4.470 4.480 4.410 4.500 11,030,000 49,295,285 4.4692 1.621 1.618 1.621 1.596 1.629 30,476,785 1.6175 1.82%
2015-08-04 0 4.400 4.400 4.420 4.350 4.420 3,684,900 16,199,774 4.3963 1.592 1.592 1.600 1.574 1.600 10,181,678 1.5911 1.15%
2015-08-03 0 4.350 4.350 4.370 4.320 4.400 3,000,000 13,065,385 4.3551 1.574 1.574 1.582 1.563 1.592 8,289,243 1.5762 -0.68%
2015-07-31 0 4.380 4.370 4.380 4.360 4.390 1,918,000 8,395,830 4.3774 1.585 1.582 1.585 1.578 1.589 5,299,590 1.5842 -0.45%
2015-07-30 0 4.400 4.390 4.400 4.380 4.460 4,265,560 18,774,357 4.4014 1.592 1.589 1.592 1.585 1.614 11,786,088 1.5929 -0.90%
2015-07-29 0 4.440 4.430 4.440 4.290 4.450 7,940,180 34,902,362 4.3957 1.607 1.603 1.607 1.553 1.611 21,939,362 1.5909 3.26%
2015-07-28 0 4.300 4.290 4.300 4.240 4.320 3,615,684 15,488,821 4.2838 1.556 1.553 1.556 1.535 1.563 9,990,428 1.5504 0.70%
2015-07-27 0 4.270 4.260 4.280 4.250 4.340 5,071,000 21,696,245 4.2785 1.545 1.542 1.549 1.538 1.571 14,011,585 1.5485 -1.39%
2015-07-24 0 4.330 4.330 4.340 4.300 4.360 3,562,000 15,443,555 4.3356 1.567 1.567 1.571 1.556 1.578 9,842,095 1.5691 0.46%
2015-07-23 0 4.310 4.310 4.330 4.280 4.340 3,037,115 13,098,961 4.3130 1.560 1.560 1.567 1.549 1.571 8,391,795 1.5609 0.23%
2015-07-22 0 4.300 4.290 4.300 4.280 4.330 3,248,075 13,941,823 4.2923 1.556 1.553 1.556 1.549 1.567 8,974,695 1.5535 -0.46%
2015-07-21 0 4.320 4.310 4.320 4.290 4.320 2,228,063 9,612,058 4.3141 1.563 1.560 1.563 1.553 1.563 6,156,319 1.5613 0.70%
2015-07-20 0 4.290 4.270 4.290 4.260 4.320 6,617,125 28,361,119 4.2860 1.553 1.545 1.553 1.542 1.563 18,283,653 1.5512 -0.23%
2015-07-17 0 4.300 4.290 4.300 4.230 4.300 5,789,000 24,799,195 4.2838 1.556 1.553 1.556 1.531 1.556 15,995,477 1.5504 1.65%
2015-07-16 0 4.230 4.210 4.230 4.160 4.240 5,773,000 24,236,415 4.1982 1.531 1.524 1.531 1.506 1.535 15,951,267 1.5194 1.44%
2015-07-15 0 4.170 4.170 4.180 4.150 4.200 4,906,000 20,508,060 4.1802 1.509 1.509 1.513 1.502 1.520 13,555,676 1.5129 -0.71%
2015-07-14 0 4.200 4.190 4.200 4.180 4.240 4,665,000 19,602,805 4.2021 1.520 1.516 1.520 1.513 1.535 12,889,774 1.5208 -0.71%
2015-07-13 0 4.230 4.230 4.240 4.160 4.240 8,641,015 36,270,372 4.1975 1.531 1.531 1.535 1.506 1.535 23,875,826 1.5191 2.17%
2015-07-10 0 4.140 4.140 4.160 4.060 4.160 7,375,075 30,491,892 4.1345 1.498 1.498 1.506 1.469 1.506 20,377,931 1.4963 1.97%
2015-07-09 0 4.060 4.050 4.060 3.910 4.070 8,268,000 33,177,805 4.0128 1.469 1.466 1.469 1.415 1.473 22,845,155 1.4523 3.57%
2015-07-08 0 3.920 3.910 3.920 3.900 4.130 18,328,232 72,785,566 3.9712 1.419 1.415 1.419 1.411 1.495 50,642,392 1.4372 -5.08%
2015-07-07 0 4.130 4.120 4.130 4.090 4.180 6,672,865 27,577,447 4.1328 1.495 1.491 1.495 1.480 1.513 18,437,667 1.4957 1.23%
2015-07-06 0 4.080 4.080 4.100 3.990 4.220 14,263,365 58,229,986 4.0825 1.477 1.477 1.484 1.444 1.527 39,410,835 1.4775 -3.32%
2015-07-03 0 4.220 4.210 4.220 4.180 4.280 7,478,030 31,549,925 4.2190 1.527 1.524 1.527 1.513 1.549 20,662,404 1.5269 -0.71%
2015-07-02 0 4.250 4.250 4.260 4.250 4.290 2,992,050 12,760,466 4.2648 1.538 1.538 1.542 1.538 1.553 8,267,277 1.5435 -0.47%
2015-06-30 0 4.270 4.260 4.280 4.240 4.280 2,901,025 12,360,050 4.2606 1.545 1.542 1.549 1.535 1.549 8,015,767 1.5420 0.23%
2015-06-29 0 4.260 4.250 4.270 4.220 4.330 3,174,000 13,536,830 4.2649 1.542 1.538 1.545 1.527 1.567 8,770,020 1.5435 -0.70%
2015-06-26 0 4.290 4.290 4.300 4.280 4.350 4,333,000 18,720,100 4.3204 1.553 1.553 1.556 1.549 1.574 11,972,431 1.5636 -1.38%
2015-06-25 0 4.350 4.350 4.360 4.320 4.370 2,415,560 10,511,753 4.3517 1.574 1.574 1.578 1.563 1.582 6,674,388 1.5749 0.23%
2015-06-24 0 4.340 4.340 4.360 4.300 4.360 3,382,000 14,664,765 4.3361 1.571 1.571 1.578 1.556 1.578 9,344,740 1.5693 0.23%
2015-06-23 0 4.330 4.320 4.330 4.280 4.330 2,560,452 11,021,913 4.3047 1.567 1.563 1.567 1.549 1.567 7,074,737 1.5579 0.93%
2015-06-22 0 4.290 4.280 4.290 4.280 4.350 3,363,125 14,432,100 4.2913 1.553 1.549 1.553 1.549 1.574 9,292,587 1.5531 -0.92%
2015-06-19 0 4.330 4.300 4.340 4.300 4.340 7,245,155 31,304,065 4.3207 1.567 1.556 1.571 1.556 1.571 20,018,951 1.5637 0.70%
2015-06-18 0 4.300 4.290 4.300 4.280 4.330 1,871,125 8,058,796 4.3069 1.556 1.553 1.556 1.549 1.567 5,170,070 1.5587 -0.46%
2015-06-17 0 4.320 4.310 4.320 4.250 4.320 5,073,000 21,735,085 4.2845 1.563 1.560 1.563 1.538 1.563 14,017,111 1.5506 1.41%
2015-06-16 0 4.260 4.260 4.270 4.260 4.300 3,787,000 16,195,310 4.2766 1.542 1.542 1.545 1.542 1.556 10,463,788 1.5477 -0.93%
2015-06-15 0 4.300 4.290 4.300 4.270 4.300 1,389,480 5,967,911 4.2951 1.556 1.553 1.556 1.545 1.556 3,839,246 1.5544 0.47%
2015-06-12 0 4.280 4.280 4.290 4.260 4.330 5,070,096 21,694,764 4.2790 1.549 1.549 1.553 1.542 1.567 14,009,087 1.5486 -0.47%
2015-06-11 0 4.300 4.290 4.300 4.260 4.310 1,958,860 8,399,104 4.2878 1.556 1.553 1.556 1.542 1.560 5,412,489 1.5518 0.47%
2015-06-10 0 4.280 4.270 4.280 4.260 4.320 5,105,064 21,846,742 4.2794 1.549 1.545 1.549 1.542 1.563 14,105,706 1.5488 -0.47%
2015-06-09 0 4.300 4.290 4.300 4.290 4.370 6,541,250 28,194,805 4.3103 1.556 1.553 1.556 1.553 1.582 18,074,005 1.5600 -1.15%
2015-06-08 0 4.350 4.340 4.350 4.340 4.370 3,973,950 17,296,092 4.3524 1.574 1.571 1.574 1.571 1.582 10,980,346 1.5752 0.00%
2015-06-05 0 4.350 4.350 4.370 4.350 4.380 5,884,069 25,664,834 4.3617 1.574 1.574 1.582 1.574 1.585 16,258,160 1.5786 -0.46%
2015-06-04 0 4.370 4.370 4.380 4.350 4.380 4,779,095 20,868,180 4.3666 1.582 1.582 1.585 1.574 1.585 13,205,027 1.5803 0.23%
2015-06-03 0 4.360 4.350 4.360 4.340 4.380 1,617,515 7,055,171 4.3617 1.578 1.574 1.578 1.571 1.585 4,469,325 1.5786 0.00%
2015-06-02 0 4.360 4.350 4.360 4.350 4.380 2,146,592 9,356,513 4.3588 1.578 1.574 1.578 1.574 1.585 5,931,208 1.5775 0.00%
2015-06-01 0 4.360 4.350 4.360 4.320 4.380 2,743,706 11,932,438 4.3490 1.578 1.574 1.578 1.563 1.585 7,581,082 1.5740 0.46%
2015-05-29 0 4.340 4.330 4.360 4.330 4.370 4,539,000 19,750,500 4.3513 1.571 1.567 1.578 1.567 1.582 12,541,625 1.5748 0.23%
2015-05-28 0 4.330 4.320 4.330 4.320 4.370 4,371,000 18,962,025 4.3381 1.567 1.563 1.567 1.563 1.582 12,077,428 1.5700 -0.69%
2015-05-27 0 4.360 4.350 4.360 4.330 4.370 3,388,050 14,742,202 4.3512 1.578 1.574 1.578 1.567 1.582 9,361,457 1.5748 0.23%
2015-05-26 0 4.350 4.340 4.350 4.340 4.380 4,170,750 18,157,022 4.3534 1.574 1.571 1.574 1.571 1.585 11,524,121 1.5756 0.00%
2015-05-22 0 4.350 4.350 4.360 4.330 4.370 6,970,031 30,331,003 4.3516 1.574 1.574 1.578 1.567 1.582 19,258,761 1.5749 0.46%
2015-05-21 0 4.330 4.330 4.340 4.330 4.350 2,452,100 10,639,825 4.3391 1.567 1.567 1.571 1.567 1.574 6,775,351 1.5704 -0.46%
2015-05-20 0 4.350 4.340 4.350 4.320 4.350 3,067,245 13,300,596 4.3363 1.574 1.571 1.574 1.563 1.574 8,475,047 1.5694 -0.23%
2015-05-19 0 4.360 4.340 4.360 4.330 4.360 3,574,845 15,537,621 4.3464 1.578 1.571 1.578 1.567 1.578 9,877,587 1.5730 0.23%
2015-05-18 0 4.350 4.330 4.350 4.310 4.350 2,008,000 8,710,670 4.3380 1.574 1.567 1.574 1.560 1.574 5,548,267 1.5700 0.23%
2015-05-15 0 4.340 4.330 4.350 4.310 4.350 4,959,075 21,454,745 4.3264 1.571 1.567 1.574 1.560 1.574 13,702,327 1.5658 0.46%
2015-05-14 0 4.320 4.310 4.320 4.300 4.380 5,959,260 25,773,925 4.3250 1.563 1.560 1.563 1.556 1.585 16,465,919 1.5653 -0.46%
2015-05-13 0 4.340 4.340 4.350 4.320 4.440 7,898,535 34,505,013 4.3685 1.571 1.571 1.574 1.563 1.607 21,824,293 1.5810 -0.69%
2015-05-12 0 4.370 4.360 4.370 4.350 4.390 3,612,200 15,774,266 4.3669 1.582 1.578 1.582 1.574 1.589 9,980,802 1.5805 0.00%
2015-05-11 0 4.370 4.360 4.380 4.340 4.390 4,237,240 18,471,145 4.3592 1.582 1.578 1.585 1.571 1.589 11,707,838 1.5777 0.69%
2015-05-08 0 4.340 4.340 4.350 4.300 4.360 5,202,432 22,556,981 4.3359 1.571 1.571 1.574 1.556 1.578 14,374,742 1.5692 0.23%
2015-05-07 0 4.330 4.320 4.330 4.310 4.370 4,132,800 17,905,995 4.3327 1.567 1.563 1.567 1.560 1.582 11,419,262 1.5681 -0.69%
2015-05-06 0 4.360 4.350 4.360 4.350 4.400 6,812,075 29,792,019 4.3734 1.578 1.574 1.578 1.574 1.592 18,822,316 1.5828 0.00%
2015-05-05 0 4.360 4.350 4.360 4.350 4.420 8,603,075 37,665,741 4.3782 1.578 1.574 1.578 1.574 1.600 23,770,994 1.5845 -1.13%
2015-05-04 0 4.410 4.400 4.410 4.370 4.410 5,024,835 22,105,121 4.3992 1.596 1.592 1.596 1.582 1.596 13,884,027 1.5921 0.68%
2015-04-30 0 4.380 4.370 4.380 4.330 4.390 4,898,000 21,387,300 4.3665 1.585 1.582 1.585 1.567 1.589 13,533,571 1.5803 0.92%
2015-04-29 0 4.340 4.340 4.350 4.340 4.390 5,590,175 24,388,232 4.3627 1.571 1.571 1.574 1.571 1.589 15,446,107 1.5789 -0.46%
2015-04-28 0 4.360 4.350 4.360 4.350 4.400 4,594,050 20,088,866 4.3728 1.578 1.574 1.578 1.574 1.592 12,693,733 1.5826 -0.23%
2015-04-27 0 4.370 4.370 4.380 4.360 4.410 4,774,175 20,897,206 4.3771 1.582 1.582 1.585 1.578 1.596 13,191,433 1.5841 0.23%
2015-04-24 0 4.360 4.340 4.360 4.340 4.380 5,582,015 24,292,067 4.3518 1.578 1.571 1.578 1.571 1.585 15,423,560 1.5750 -0.23%
2015-04-23 0 4.370 4.360 4.370 4.350 4.410 4,514,500 19,727,464 4.3698 1.582 1.578 1.582 1.574 1.596 12,473,930 1.5815 -0.23%
2015-04-22 0 4.380 4.360 4.380 4.360 4.410 8,987,075 39,461,606 4.3909 1.585 1.578 1.585 1.578 1.596 24,832,018 1.5891 0.23%
2015-04-21 0 4.370 4.360 4.380 4.320 4.380 5,750,401 25,015,340 4.3502 1.582 1.578 1.585 1.563 1.585 15,888,825 1.5744 1.39%
2015-04-20 0 4.310 4.300 4.320 4.300 4.400 8,876,050 38,524,660 4.3403 1.560 1.556 1.563 1.556 1.592 24,525,246 1.5708 -2.05%
2015-04-17 0 4.400 4.390 4.400 4.390 4.480 7,895,825 34,832,220 4.4115 1.592 1.589 1.592 1.589 1.621 21,816,805 1.5966 0.46%
2015-04-16 0 4.380 4.370 4.380 4.340 4.420 6,076,410 26,551,600 4.3696 1.585 1.582 1.585 1.571 1.600 16,789,614 1.5814 1.15%
2015-04-15 0 4.330 4.320 4.340 4.300 4.400 8,296,240 36,044,713 4.3447 1.567 1.563 1.571 1.556 1.592 22,923,184 1.5724 -1.54%
2015-04-14 0 4.550 4.540 4.550 4.500 4.560 11,604,955 52,644,743 4.5364 1.592 1.588 1.592 1.574 1.595 33,174,405 1.5869 -0.22%
2015-04-13 0 4.560 4.550 4.570 4.490 4.570 14,340,665 64,799,138 4.5186 1.595 1.592 1.599 1.571 1.599 40,994,819 1.5807 1.33%
2015-04-10 0 4.500 4.490 4.500 4.470 4.500 12,107,387 54,312,098 4.4859 1.574 1.571 1.574 1.564 1.574 34,610,678 1.5692 0.67%
2015-04-09 0 4.470 4.470 4.480 4.450 4.520 10,902,765 48,747,610 4.4711 1.564 1.564 1.567 1.557 1.581 31,167,096 1.5641 0.45%
2015-04-08 0 4.450 4.440 4.450 4.370 4.450 13,178,850 58,290,424 4.4230 1.557 1.553 1.557 1.529 1.557 37,673,607 1.5472 1.37%
2015-04-02 0 4.390 4.380 4.400 4.360 4.410 5,770,345 25,318,606 4.3877 1.536 1.532 1.539 1.525 1.543 16,495,347 1.5349 -0.23%
2015-04-01 0 4.400 4.390 4.400 4.370 4.430 2,966,090 13,038,712 4.3959 1.539 1.536 1.539 1.529 1.550 8,478,988 1.5378 -0.45%
2015-03-31 0 4.420 4.400 4.410 4.400 4.450 7,751,011 34,360,005 4.4330 1.546 1.539 1.543 1.539 1.557 22,157,361 1.5507 0.23%
2015-03-30 0 4.410 4.400 4.410 4.360 4.410 7,821,780 34,339,376 4.3902 1.543 1.539 1.543 1.525 1.543 22,359,665 1.5358 0.92%
2015-03-27 0 4.370 4.370 4.380 4.350 4.390 4,447,000 19,416,175 4.3661 1.529 1.529 1.532 1.522 1.536 12,712,379 1.5273 0.46%
2015-03-26 0 4.350 4.340 4.350 4.310 4.360 7,017,600 30,456,940 4.3401 1.522 1.518 1.522 1.508 1.525 20,060,802 1.5182 -0.23%
2015-03-25 0 4.360 4.350 4.360 4.290 4.360 7,453,055 32,275,004 4.3304 1.525 1.522 1.525 1.501 1.525 21,305,612 1.5149 1.63%
2015-03-24 0 4.290 4.290 4.300 4.270 4.300 5,756,864 24,715,929 4.2933 1.501 1.501 1.504 1.494 1.504 16,456,810 1.5019 -0.23%
2015-03-23 0 4.300 4.270 4.300 4.270 4.310 6,185,000 26,559,460 4.2942 1.504 1.494 1.504 1.494 1.508 17,680,697 1.5022 0.47%
2015-03-20 0 4.280 4.270 4.300 4.250 4.300 4,446,235 19,036,638 4.2815 1.497 1.494 1.504 1.487 1.504 12,710,192 1.4977 -0.23%
2015-03-19 0 4.290 4.280 4.290 4.270 4.310 3,065,875 13,161,399 4.2929 1.501 1.497 1.501 1.494 1.508 8,764,237 1.5017 0.94%
2015-03-18 0 4.250 4.240 4.250 4.240 4.310 5,204,015 22,153,298 4.2570 1.487 1.483 1.487 1.483 1.508 14,876,413 1.4892 -1.39%
2015-03-17 0 4.310 4.290 4.310 4.280 4.310 3,868,710 16,634,648 4.2998 1.508 1.501 1.508 1.497 1.508 11,059,255 1.5041 0.00%
2015-03-16 0 4.310 4.290 4.310 4.260 4.310 3,819,490 16,399,071 4.2935 1.508 1.501 1.508 1.490 1.508 10,918,552 1.5019 0.23%
2015-03-13 0 4.300 4.290 4.300 4.280 4.310 3,749,540 16,109,150 4.2963 1.504 1.501 1.504 1.497 1.508 10,718,590 1.5029 0.23%
2015-03-12 0 4.290 4.270 4.300 4.250 4.300 5,619,075 24,012,417 4.2734 1.501 1.494 1.504 1.487 1.504 16,062,921 1.4949 1.42%
2015-03-11 0 4.230 4.230 4.240 4.230 4.270 4,969,150 21,145,033 4.2553 1.480 1.480 1.483 1.480 1.494 14,205,018 1.4886 -0.94%
2015-03-10 0 4.270 4.250 4.270 4.200 4.270 8,231,050 34,960,569 4.2474 1.494 1.487 1.494 1.469 1.494 23,529,621 1.4858 1.18%
2015-03-09 0 4.220 4.230 4.250 4.220 4.330 5,043,045 21,553,881 4.2740 1.476 1.480 1.487 1.476 1.515 14,416,257 1.4951 -2.54%
2015-03-06 0 4.330 4.330 4.340 4.310 4.350 4,719,588 20,430,068 4.3288 1.515 1.515 1.518 1.508 1.522 13,491,610 1.5143 0.23%
2015-03-05 0 4.320 4.310 4.320 4.300 4.320 2,328,050 10,039,353 4.3123 1.511 1.508 1.511 1.504 1.511 6,655,060 1.5085 0.00%
2015-03-04 0 4.320 4.300 4.320 4.280 4.330 3,796,000 16,349,385 4.3070 1.511 1.504 1.511 1.497 1.515 10,851,403 1.5067 0.47%
2015-03-03 0 4.300 4.290 4.310 4.290 4.380 6,149,000 26,623,455 4.3297 1.504 1.501 1.508 1.501 1.532 17,577,786 1.5146 -1.83%
2015-03-02 0 4.380 4.380 4.390 4.330 4.390 7,567,200 33,032,379 4.3652 1.532 1.532 1.536 1.515 1.536 21,631,912 1.5270 0.23%
2015-02-27 0 4.370 4.360 4.370 4.300 4.370 11,429,275 49,570,786 4.3372 1.529 1.525 1.529 1.504 1.529 32,672,199 1.5172 1.63%
2015-02-26 0 4.300 4.290 4.300 4.260 4.300 5,739,785 24,618,026 4.2890 1.504 1.501 1.504 1.490 1.504 16,407,987 1.5004 0.70%
2015-02-25 0 4.270 4.270 4.280 4.250 4.300 5,699,000 24,376,360 4.2773 1.494 1.494 1.497 1.487 1.504 16,291,398 1.4963 -0.23%
2015-02-24 0 4.280 4.270 4.280 4.230 4.280 6,768,650 28,755,776 4.2484 1.497 1.494 1.497 1.480 1.497 19,349,143 1.4862 0.94%
2015-02-23 0 4.240 4.230 4.240 4.190 4.240 5,667,075 23,871,710 4.2124 1.483 1.480 1.483 1.466 1.483 16,200,135 1.4736 1.44%
2015-02-18 0 4.180 4.180 4.190 4.170 4.190 1,319,000 5,517,180 4.1829 1.462 1.462 1.466 1.459 1.466 3,770,548 1.4632 0.24%
2015-02-17 0 4.170 4.160 4.170 4.160 4.190 4,783,645 19,956,113 4.1717 1.459 1.455 1.459 1.455 1.466 13,674,726 1.4593 -0.24%
2015-02-16 0 4.180 4.180 4.190 4.110 4.190 12,557,330 52,251,002 4.1610 1.462 1.462 1.466 1.438 1.466 35,896,904 1.4556 2.20%
2015-02-13 0 4.090 4.080 4.090 4.070 4.100 1,971,025 8,054,330 4.0864 1.431 1.427 1.431 1.424 1.434 5,634,454 1.4295 0.00%
2015-02-12 0 4.090 4.080 4.090 4.060 4.090 1,718,000 7,005,230 4.0775 1.431 1.427 1.431 1.420 1.431 4,911,146 1.4264 0.49%
2015-02-11 0 4.070 4.060 4.070 4.060 4.100 2,264,150 9,225,901 4.0748 1.424 1.420 1.424 1.420 1.434 6,472,393 1.4254 -0.73%
2015-02-10 0 4.100 4.090 4.100 4.080 4.100 2,211,250 9,050,657 4.0930 1.434 1.431 1.434 1.427 1.434 6,321,171 1.4318 0.24%
2015-02-09 0 4.090 4.090 4.100 4.070 4.100 3,380,000 13,819,950 4.0887 1.431 1.431 1.434 1.424 1.434 9,662,208 1.4303 -0.24%
2015-02-06 0 4.100 4.090 4.100 4.090 4.110 1,942,814 7,959,839 4.0971 1.434 1.431 1.434 1.431 1.438 5,553,809 1.4332 -0.24%
2015-02-05 0 4.110 4.100 4.110 4.070 4.120 8,190,300 33,603,045 4.1028 1.438 1.434 1.438 1.424 1.441 23,413,131 1.4352 1.23%
2015-02-04 0 4.060 4.060 4.070 4.060 4.090 2,990,625 12,185,995 4.0747 1.420 1.420 1.424 1.420 1.431 8,549,125 1.4254 -0.49%
2015-02-03 0 4.080 4.080 4.090 4.050 4.090 3,401,000 13,843,490 4.0704 1.427 1.427 1.431 1.417 1.431 9,722,240 1.4239 0.74%
2015-02-02 0 4.050 4.040 4.050 4.040 4.100 3,621,050 14,676,019 4.0530 1.417 1.413 1.417 1.413 1.434 10,351,284 1.4178 -0.98%
2015-01-30 0 4.090 4.080 4.090 4.070 4.110 5,028,840 20,548,492 4.0861 1.431 1.427 1.431 1.424 1.438 14,375,650 1.4294 0.00%
2015-01-29 0 4.090 4.090 4.110 4.050 4.110 11,590,750 47,401,647 4.0896 1.431 1.431 1.438 1.417 1.438 33,133,798 1.4306 0.74%
2015-01-28 0 4.060 4.060 4.070 4.000 4.070 9,027,115 36,514,780 4.0450 1.420 1.420 1.424 1.399 1.424 25,805,285 1.4150 0.74%
2015-01-27 0 4.030 4.030 4.040 3.990 4.040 5,842,165 23,433,317 4.0111 1.410 1.410 1.413 1.396 1.413 16,700,655 1.4031 0.75%
2015-01-26 0 4.000 3.990 4.000 3.960 4.000 4,683,116 18,671,897 3.9871 1.399 1.396 1.399 1.385 1.399 13,387,350 1.3947 0.50%
2015-01-23 0 3.980 3.970 3.980 3.950 3.990 2,863,050 11,369,866 3.9712 1.392 1.389 1.392 1.382 1.396 8,184,433 1.3892 0.00%
2015-01-22 0 3.980 3.970 3.980 3.950 3.980 2,684,175 10,631,094 3.9607 1.392 1.389 1.392 1.382 1.392 7,673,094 1.3855 0.25%
2015-01-21 0 3.970 3.960 3.970 3.940 3.980 2,102,060 8,328,644 3.9621 1.389 1.385 1.389 1.378 1.392 6,009,036 1.3860 0.25%
2015-01-20 0 3.960 3.960 3.970 3.920 3.980 2,530,400 9,990,988 3.9484 1.385 1.385 1.389 1.371 1.392 7,233,506 1.3812 0.25%
2015-01-19 0 3.950 3.940 3.960 3.920 3.980 4,588,000 18,063,750 3.9372 1.382 1.378 1.385 1.371 1.392 13,115,447 1.3773 -0.75%
2015-01-16 0 3.980 3.960 3.980 3.950 3.990 2,449,000 9,719,400 3.9687 1.392 1.385 1.392 1.382 1.396 7,000,813 1.3883 0.51%
2015-01-15 0 3.960 3.960 3.980 3.960 3.990 3,959,025 15,742,127 3.9763 1.385 1.385 1.392 1.385 1.396 11,317,433 1.3910 -0.50%
2015-01-14 0 3.980 3.970 3.980 3.950 3.980 2,550,030 10,119,277 3.9683 1.392 1.389 1.392 1.382 1.392 7,289,621 1.3882 0.51%
2015-01-13 0 3.960 3.950 3.960 3.940 3.960 1,892,000 7,481,750 3.9544 1.385 1.382 1.385 1.378 1.385 5,408,550 1.3833 0.25%
2015-01-12 0 3.950 3.950 3.960 3.950 3.970 2,209,600 8,744,374 3.9574 1.382 1.382 1.385 1.382 1.389 6,316,454 1.3844 0.00%
2015-01-09 0 3.950 3.950 3.960 3.930 3.970 3,017,130 11,936,348 3.9562 1.382 1.382 1.385 1.375 1.389 8,624,893 1.3839 0.25%
2015-01-08 0 3.940 3.940 3.950 3.930 3.960 1,427,291 5,630,746 3.9451 1.378 1.378 1.382 1.375 1.385 4,080,113 1.3800 0.00%
2015-01-07 0 3.940 3.930 3.950 3.920 3.950 2,546,397 10,023,998 3.9365 1.378 1.375 1.382 1.371 1.382 7,279,236 1.3771 0.25%
2015-01-06 0 3.930 3.920 3.930 3.900 3.950 1,716,800 6,738,862 3.9252 1.375 1.371 1.375 1.364 1.382 4,907,716 1.3731 -0.76%
2015-01-05 0 3.960 3.950 3.960 3.900 3.960 3,818,020 15,076,941 3.9489 1.385 1.382 1.385 1.364 1.385 10,914,350 1.3814 1.02%
2015-01-02 0 3.920 3.910 3.920 3.880 3.920 1,990,500 7,770,513 3.9038 1.371 1.368 1.371 1.357 1.371 5,690,126 1.3656 0.77%
2014-12-31 0 3.890 3.890 3.900 3.870 3.900 609,250 2,369,732 3.8896 1.361 1.361 1.364 1.354 1.364 1,741,627 1.3606 0.26%
2014-12-30 0 3.880 3.870 3.880 3.860 3.890 927,045 3,593,551 3.8764 1.357 1.354 1.357 1.350 1.361 2,650,089 1.3560 0.26%
2014-12-29 0 3.870 3.860 3.870 3.850 3.880 2,813,000 10,862,540 3.8615 1.354 1.350 1.354 1.347 1.357 8,041,358 1.3508 0.00%
2014-12-24 0 3.870 3.860 3.870 3.850 3.870 1,131,000 4,365,180 3.8596 1.354 1.350 1.354 1.347 1.354 3,233,123 1.3501 0.00%
2014-12-23 0 3.870 3.860 3.870 3.860 3.890 1,909,000 7,387,710 3.8699 1.354 1.350 1.354 1.350 1.361 5,457,147 1.3538 0.00%
2014-12-22 0 3.870 3.870 3.880 3.860 3.890 2,022,016 7,835,890 3.8753 1.354 1.354 1.357 1.350 1.361 5,780,219 1.3556 0.00%
2014-12-19 0 3.870 3.860 3.870 3.860 3.890 2,179,075 8,433,281 3.8701 1.354 1.350 1.354 1.350 1.361 6,229,194 1.3538 0.26%
2014-12-18 0 3.860 3.850 3.870 3.840 3.910 1,860,000 7,197,900 3.8698 1.350 1.347 1.354 1.343 1.368 5,317,073 1.3537 0.00%
2014-12-17 0 3.860 3.850 3.860 3.840 3.870 2,531,050 9,748,474 3.8516 1.350 1.347 1.350 1.343 1.354 7,235,364 1.3473 0.00%
2014-12-16 0 3.860 3.850 3.870 3.850 3.890 3,192,100 12,330,032 3.8627 1.350 1.347 1.354 1.347 1.361 9,125,069 1.3512 -0.52%
2014-12-15 0 3.880 3.870 3.880 3.860 3.910 1,388,000 5,380,610 3.8765 1.357 1.354 1.357 1.350 1.368 3,967,794 1.3561 -0.26%
2014-12-12 0 3.890 3.880 3.890 3.860 3.920 2,260,060 8,783,400 3.8864 1.361 1.357 1.361 1.350 1.371 6,460,701 1.3595 0.26%
2014-12-11 0 3.880 3.880 3.890 3.860 3.910 1,443,025 5,609,645 3.8874 1.357 1.357 1.361 1.350 1.368 4,125,091 1.3599 -0.77%
2014-12-10 0 3.910 3.890 3.910 3.860 3.910 2,598,125 10,115,950 3.8936 1.368 1.361 1.368 1.350 1.368 7,427,108 1.3620 1.03%
2014-12-09 0 3.870 3.860 3.870 3.850 3.920 6,520,000 25,236,935 3.8707 1.354 1.350 1.354 1.347 1.371 18,638,342 1.3540 -1.02%
2014-12-08 0 3.910 3.910 3.920 3.890 3.940 3,884,900 15,189,804 3.9100 1.368 1.368 1.371 1.361 1.378 11,105,536 1.3678 -0.26%
2014-12-05 0 3.920 3.920 3.930 3.910 3.940 2,286,038 8,967,416 3.9227 1.371 1.371 1.375 1.368 1.378 6,534,963 1.3722 0.00%
2014-12-04 0 3.920 3.920 3.930 3.910 3.940 1,780,000 6,980,310 3.9215 1.371 1.371 1.375 1.368 1.378 5,088,382 1.3718 0.00%
2014-12-03 0 3.920 3.920 3.930 3.900 3.980 4,020,050 15,820,555 3.9354 1.371 1.371 1.375 1.364 1.392 11,491,882 1.3767 -1.51%
2014-12-02 0 3.980 3.970 3.980 3.930 3.980 2,403,300 9,516,070 3.9596 1.392 1.389 1.392 1.375 1.392 6,870,173 1.3851 0.76%
2014-12-01 0 3.950 3.930 3.960 3.920 3.980 3,699,000 14,625,900 3.9540 1.382 1.375 1.385 1.371 1.392 10,574,115 1.3832 0.00%
2014-11-28 0 3.950 3.950 3.960 3.930 3.970 3,147,045 12,443,915 3.9542 1.382 1.382 1.385 1.375 1.389 8,996,273 1.3832 0.25%
2014-11-27 0 3.940 3.920 3.940 3.910 3.970 2,166,000 8,506,310 3.9272 1.378 1.371 1.378 1.368 1.389 6,191,817 1.3738 -0.51%
2014-11-26 0 3.960 3.950 3.970 3.930 3.980 5,169,573 20,477,725 3.9612 1.385 1.382 1.389 1.375 1.392 14,777,956 1.3857 0.51%
2014-11-25 0 3.940 3.920 3.950 3.890 3.950 4,459,030 17,515,646 3.9281 1.378 1.371 1.382 1.361 1.382 12,746,768 1.3741 1.03%
2014-11-24 0 3.900 3.900 3.910 3.890 3.930 2,708,750 10,585,782 3.9080 1.364 1.364 1.368 1.361 1.375 7,743,345 1.3671 0.52%
2014-11-21 0 3.880 3.870 3.890 3.860 3.900 1,609,000 6,248,320 3.8834 1.357 1.354 1.361 1.350 1.364 4,599,554 1.3585 0.00%
2014-11-20 0 3.880 3.880 3.900 3.870 3.900 1,167,000 4,530,930 3.8825 1.357 1.357 1.364 1.354 1.364 3,336,035 1.3582 -0.51%
2014-11-19 0 3.900 3.890 3.900 3.820 3.900 2,637,000 10,236,370 3.8818 1.364 1.361 1.364 1.336 1.364 7,538,237 1.3579 1.30%
2014-11-18 0 3.850 3.840 3.860 3.840 3.890 3,206,155 12,377,270 3.8605 1.347 1.343 1.350 1.343 1.361 9,165,248 1.3505 -1.03%
2014-11-17 0 3.890 3.880 3.890 3.870 3.940 3,791,000 14,772,000 3.8966 1.361 1.357 1.361 1.354 1.378 10,837,110 1.3631 -1.02%
2014-11-14 0 3.930 3.920 3.930 3.880 3.940 2,584,125 10,118,318 3.9156 1.375 1.371 1.375 1.357 1.378 7,387,087 1.3697 1.03%
2014-11-13 0 3.890 3.880 3.890 3.850 3.890 2,417,000 9,352,325 3.8694 1.361 1.357 1.361 1.347 1.361 6,909,336 1.3536 0.26%
2014-11-12 0 3.880 3.860 3.880 3.860 3.880 1,553,025 6,005,115 3.8667 1.357 1.350 1.357 1.350 1.357 4,439,542 1.3526 0.26%
2014-11-11 0 3.870 3.860 3.870 3.830 3.870 2,595,025 9,994,535 3.8514 1.354 1.350 1.354 1.340 1.354 7,418,246 1.3473 1.04%
2014-11-10 0 3.830 3.830 3.840 3.820 3.870 2,720,100 10,455,548 3.8438 1.340 1.340 1.343 1.336 1.354 7,775,791 1.3446 -0.26%
2014-11-07 0 3.840 3.840 3.850 3.840 3.860 2,301,594 8,847,969 3.8443 1.343 1.343 1.347 1.343 1.350 6,579,432 1.3448 -0.52%
2014-11-06 0 3.860 3.850 3.860 3.800 3.870 3,328,700 12,789,170 3.8421 1.350 1.347 1.350 1.329 1.354 9,515,560 1.3440 1.05%
2014-11-05 0 3.820 3.820 3.830 3.800 3.840 3,831,025 14,619,574 3.8161 1.336 1.336 1.340 1.329 1.343 10,951,527 1.3349 -0.26%
2014-11-04 0 3.830 3.830 3.840 3.820 3.840 3,136,850 12,008,087 3.8281 1.340 1.340 1.343 1.336 1.343 8,967,129 1.3391 -0.26%
2014-11-03 0 3.840 3.830 3.840 3.820 3.840 1,811,020 6,945,396 3.8351 1.343 1.340 1.343 1.336 1.343 5,177,057 1.3416 0.26%
2014-10-31 0 3.830 3.810 3.830 3.800 3.830 4,590,000 17,514,770 3.8159 1.340 1.333 1.340 1.329 1.340 13,121,164 1.3348 0.26%
2014-10-30 0 3.820 3.810 3.820 3.810 3.830 1,761,000 6,721,010 3.8166 1.336 1.333 1.336 1.333 1.340 5,034,068 1.3351 -0.26%
2014-10-29 0 3.830 3.810 3.830 3.810 3.840 4,183,100 15,978,523 3.8198 1.340 1.333 1.340 1.333 1.343 11,957,983 1.3362 0.52%
2014-10-28 0 3.810 3.810 3.830 3.800 3.830 2,981,050 11,382,408 3.8183 1.333 1.333 1.340 1.329 1.340 8,521,753 1.3357 0.00%
2014-10-27 0 3.810 3.800 3.810 3.790 3.820 2,450,000 9,334,580 3.8100 1.333 1.329 1.333 1.326 1.336 7,003,672 1.3328 0.00%
2014-10-24 0 3.810 3.800 3.810 3.800 3.830 2,273,000 8,644,345 3.8031 1.333 1.329 1.333 1.329 1.340 6,497,692 1.3304 -0.26%
2014-10-23 0 3.820 3.810 3.830 3.800 3.830 2,405,300 9,181,904 3.8174 1.336 1.333 1.340 1.329 1.340 6,875,890 1.3354 -0.26%
2014-10-22 0 3.830 3.820 3.840 3.800 3.840 2,895,185 11,048,490 3.8162 1.340 1.336 1.343 1.329 1.343 8,276,296 1.3350 0.26%
2014-10-21 0 3.820 3.790 3.820 3.790 3.820 3,201,000 12,184,971 3.8066 1.336 1.326 1.336 1.326 1.336 9,150,511 1.3316 0.53%
2014-10-20 0 3.800 3.790 3.810 3.790 3.830 1,989,000 7,562,193 3.8020 1.329 1.326 1.333 1.326 1.340 5,685,838 1.3300 -0.78%
2014-10-17 0 3.830 3.810 3.830 3.790 3.830 3,036,060 11,576,206 3.8129 1.340 1.333 1.340 1.326 1.340 8,679,007 1.3338 0.79%
2014-10-16 0 3.800 3.790 3.820 3.790 3.820 2,999,000 11,415,670 3.8065 1.329 1.326 1.336 1.326 1.336 8,573,066 1.3316 -0.78%
2014-10-15 0 3.830 3.810 3.830 3.780 3.840 4,880,075 18,589,027 3.8092 1.340 1.333 1.340 1.322 1.343 13,950,385 1.3325 1.06%
2014-10-14 0 3.790 3.790 3.800 3.780 3.810 3,945,000 14,981,395 3.7976 1.326 1.326 1.329 1.322 1.333 11,277,341 1.3285 -0.79%
2014-10-13 0 3.820 3.800 3.820 3.770 3.820 1,286,025 4,885,534 3.7989 1.336 1.329 1.336 1.319 1.336 3,676,284 1.3289 0.00%
2014-10-10 0 3.820 3.800 3.810 3.800 3.850 2,428,065 9,282,621 3.8231 1.336 1.329 1.333 1.329 1.347 6,940,967 1.3374 -1.29%
2014-10-09 0 3.870 3.850 3.880 3.840 3.880 6,733,175 25,990,382 3.8600 1.354 1.347 1.357 1.343 1.357 19,247,733 1.3503 1.84%
2014-10-08 0 3.800 3.800 3.810 3.750 3.820 5,665,100 21,504,358 3.7959 1.329 1.329 1.333 1.312 1.336 16,194,490 1.3279 0.53%
2014-10-07 0 3.780 3.750 3.790 3.730 3.790 5,747,741 21,623,319 3.7621 1.322 1.312 1.326 1.305 1.326 16,430,731 1.3160 0.80%
2014-10-06 0 3.750 3.740 3.750 3.720 3.770 6,648,000 24,818,540 3.7332 1.312 1.308 1.312 1.301 1.319 19,004,248 1.3059 1.63%
2014-10-03 0 3.690 3.690 3.710 3.630 3.730 12,744,055 46,895,870 3.6798 1.291 1.291 1.298 1.270 1.305 36,430,684 1.2873 -0.27%
2014-09-30 0 3.700 3.680 3.700 3.650 3.710 11,899,500 43,805,530 3.6813 1.294 1.287 1.294 1.277 1.298 34,016,404 1.2878 -0.27%
2014-09-29 0 3.710 3.690 3.720 3.660 3.740 12,524,000 46,366,880 3.7022 1.298 1.291 1.301 1.280 1.308 35,801,625 1.2951 -1.59%
2014-09-26 0 3.770 3.750 3.770 3.730 3.770 3,657,100 13,723,370 3.7525 1.319 1.312 1.319 1.305 1.319 10,454,338 1.3127 0.53%
2014-09-25 0 3.750 3.750 3.760 3.750 3.790 4,492,000 16,940,300 3.7712 1.312 1.312 1.315 1.312 1.326 12,841,017 1.3192 -0.53%
2014-09-24 0 3.770 3.760 3.780 3.750 3.800 7,963,000 30,034,960 3.7718 1.319 1.315 1.322 1.312 1.329 22,763,362 1.3194 -0.38%
2014-09-23 0 3.930 3.940 3.950 3.920 3.960 11,781,000 46,424,715 3.9406 1.324 1.327 1.331 1.320 1.334 34,973,360 1.3274 -0.51%
2014-09-22 0 3.950 3.950 3.960 3.930 3.960 4,398,015 17,364,319 3.9482 1.331 1.331 1.334 1.324 1.334 13,056,053 1.3300 0.25%
2014-09-19 0 3.940 3.940 3.950 3.930 3.980 12,707,080 50,259,927 3.9553 1.327 1.327 1.331 1.324 1.341 37,722,543 1.3324 -0.25%
2014-09-18 0 3.950 3.940 3.950 3.930 3.990 7,448,025 29,471,352 3.9569 1.331 1.327 1.331 1.324 1.344 22,110,386 1.3329 -0.50%
2014-09-17 0 3.970 3.970 3.980 3.950 4.010 6,740,310 26,817,371 3.9787 1.337 1.337 1.341 1.331 1.351 20,009,446 1.3402 -0.50%
2014-09-16 0 3.990 3.980 3.990 3.970 4.020 4,512,425 18,014,230 3.9921 1.344 1.341 1.344 1.337 1.354 13,395,693 1.3448 -0.25%
2014-09-15 0 4.000 3.980 4.020 3.980 4.030 5,421,000 21,673,021 3.9980 1.347 1.341 1.354 1.341 1.358 16,092,911 1.3467 0.00%
2014-09-12 0 4.000 4.000 4.030 4.000 4.030 2,711,000 10,877,200 4.0122 1.347 1.347 1.358 1.347 1.358 8,047,940 1.3516 -0.74%
2014-09-11 0 4.030 4.000 4.030 3.990 4.040 3,697,550 14,875,660 4.0231 1.358 1.347 1.358 1.344 1.361 10,976,636 1.3552 1.00%
2014-09-10 0 3.990 3.990 4.010 3.980 4.040 9,048,000 36,193,835 4.0002 1.344 1.344 1.351 1.341 1.361 26,860,110 1.3475 -1.24%
2014-09-08 0 4.040 4.020 4.040 4.000 4.050 6,515,500 26,192,370 4.0200 1.361 1.354 1.361 1.347 1.364 19,342,070 1.3542 -0.25%
2014-09-05 0 4.050 4.030 4.050 4.020 4.050 4,016,792 16,218,559 4.0377 1.364 1.358 1.364 1.354 1.364 11,924,345 1.3601 0.50%
2014-09-04 0 4.030 4.020 4.030 4.010 4.040 6,414,000 25,794,595 4.0216 1.358 1.354 1.358 1.351 1.361 19,040,755 1.3547 -0.25%
2014-09-03 0 4.040 4.030 4.040 4.020 4.050 9,553,100 38,581,185 4.0386 1.361 1.358 1.361 1.354 1.364 28,359,562 1.3604 0.25%
2014-09-02 0 4.030 4.020 4.030 4.000 4.030 3,512,000 14,114,870 4.0190 1.358 1.354 1.358 1.347 1.358 10,425,808 1.3538 0.50%
2014-09-01 0 4.010 4.000 4.010 3.990 4.010 3,176,000 12,715,680 4.0037 1.351 1.347 1.351 1.344 1.351 9,428,350 1.3487 0.25%
2014-08-29 0 4.000 3.980 4.000 3.970 4.000 2,851,000 11,370,140 3.9881 1.347 1.341 1.347 1.337 1.347 8,463,547 1.3434 0.76%
2014-08-28 0 3.970 3.970 3.980 3.970 4.000 4,734,100 18,861,466 3.9842 1.337 1.337 1.341 1.337 1.347 14,053,763 1.3421 -0.75%
2014-08-27 0 4.000 3.980 4.000 3.970 4.030 6,852,195 27,395,193 3.9980 1.347 1.341 1.347 1.337 1.358 20,341,591 1.3468 -0.74%
2014-08-26 0 4.030 4.020 4.040 4.000 4.040 5,257,125 21,152,137 4.0235 1.358 1.354 1.361 1.347 1.361 15,606,428 1.3553 -0.25%
2014-08-25 0 4.040 4.030 4.040 4.020 4.040 2,489,120 10,035,707 4.0318 1.361 1.358 1.361 1.354 1.361 7,389,262 1.3581 0.75%
2014-08-22 0 4.010 4.010 4.030 4.010 4.060 4,994,140 20,119,622 4.0286 1.351 1.351 1.358 1.351 1.368 14,825,724 1.3571 -0.74%
2014-08-21 0 4.040 4.030 4.040 4.010 4.060 4,820,000 19,428,780 4.0309 1.361 1.358 1.361 1.351 1.368 14,308,768 1.3578 -0.49%
2014-08-20 0 4.060 4.060 4.070 4.050 4.080 3,542,050 14,399,015 4.0652 1.368 1.368 1.371 1.364 1.374 10,515,015 1.3694 0.00%
2014-08-19 0 4.060 4.050 4.060 4.020 4.070 6,189,100 25,089,880 4.0539 1.368 1.364 1.368 1.354 1.371 18,373,111 1.3656 1.00%
2014-08-18 0 4.020 4.010 4.020 3.950 4.020 5,828,155 23,258,901 3.9908 1.354 1.351 1.354 1.331 1.354 17,301,601 1.3443 1.77%
2014-08-15 0 3.950 3.940 3.960 3.930 3.970 7,562,075 29,829,842 3.9447 1.331 1.327 1.334 1.324 1.337 22,448,958 1.3288 0.77%
2014-08-14 0 3.920 3.910 3.930 3.910 3.970 10,655,225 42,045,611 3.9460 1.320 1.317 1.324 1.317 1.337 31,631,357 1.3292 0.77%
2014-08-13 0 3.890 3.890 3.900 3.850 3.900 4,962,250 19,227,836 3.8748 1.310 1.310 1.314 1.297 1.314 14,731,055 1.3053 0.78%
2014-08-12 0 3.860 3.850 3.860 3.840 3.860 3,128,000 12,051,890 3.8529 1.300 1.297 1.300 1.294 1.300 9,285,856 1.2979 0.78%
2014-08-11 0 3.830 3.830 3.840 3.830 3.850 4,811,000 18,470,810 3.8393 1.290 1.290 1.294 1.290 1.297 14,282,050 1.2933 0.00%
2014-08-08 0 3.830 3.830 3.840 3.830 3.850 1,606,000 6,160,965 3.8362 1.290 1.290 1.294 1.290 1.297 4,767,610 1.2923 -0.26%
2014-08-07 0 3.840 3.840 3.850 3.820 3.850 4,889,833 18,742,516 3.8330 1.294 1.294 1.297 1.287 1.297 14,516,076 1.2912 0.52%
2014-08-06 0 3.820 3.820 3.830 3.810 3.840 3,119,000 11,926,960 3.8240 1.287 1.287 1.290 1.283 1.294 9,259,138 1.2881 -0.26%
2014-08-05 0 3.830 3.820 3.830 3.810 3.830 3,619,000 13,827,860 3.8209 1.290 1.287 1.290 1.283 1.290 10,743,450 1.2871 0.52%
2014-08-04 0 3.810 3.810 3.820 3.800 3.830 1,622,050 6,191,658 3.8172 1.283 1.283 1.287 1.280 1.290 4,815,257 1.2858 0.00%
2014-08-01 0 3.810 3.810 3.820 3.800 3.830 3,580,020 13,634,248 3.8084 1.283 1.283 1.287 1.280 1.290 10,627,734 1.2829 -0.26%
2014-07-31 0 3.820 3.810 3.820 3.810 3.830 3,397,000 12,975,000 3.8195 1.287 1.283 1.287 1.283 1.290 10,084,416 1.2866 0.00%
2014-07-30 0 3.820 3.810 3.830 3.790 3.830 5,064,305 19,337,909 3.8185 1.287 1.283 1.290 1.277 1.290 15,034,018 1.2863 0.53%
2014-07-29 0 3.800 3.790 3.800 3.780 3.810 7,305,275 27,711,307 3.7933 1.280 1.277 1.280 1.273 1.283 21,686,615 1.2778 0.00%
2014-07-28 0 3.800 3.790 3.800 3.790 3.820 7,391,000 28,102,434 3.8023 1.280 1.277 1.280 1.277 1.287 21,941,100 1.2808 -0.26%
2014-07-25 0 3.810 3.800 3.810 3.800 3.830 3,563,025 13,589,978 3.8142 1.283 1.280 1.283 1.280 1.290 10,577,282 1.2848 0.00%
2014-07-24 0 3.810 3.810 3.820 3.800 3.840 7,100,385 27,100,449 3.8168 1.283 1.283 1.287 1.280 1.294 21,078,374 1.2857 -0.26%
2014-07-23 0 3.820 3.820 3.830 3.820 3.840 3,735,000 14,289,737 3.8259 1.287 1.287 1.290 1.287 1.294 11,087,811 1.2888 0.00%
2014-07-22 0 3.820 3.820 3.840 3.810 3.850 4,828,050 18,500,489 3.8319 1.287 1.287 1.294 1.283 1.297 14,332,665 1.2908 -0.26%
2014-07-21 0 3.830 3.830 3.840 3.830 3.850 1,622,025 6,227,405 3.8393 1.290 1.290 1.294 1.290 1.297 4,815,182 1.2933 0.00%
2014-07-18 0 3.830 3.820 3.830 3.820 3.850 2,879,000 11,030,605 3.8314 1.290 1.287 1.290 1.287 1.297 8,546,669 1.2906 -0.52%
2014-07-17 0 3.850 3.830 3.850 3.820 3.850 3,155,150 12,100,132 3.8350 1.297 1.290 1.297 1.287 1.297 9,366,454 1.2919 0.26%
2014-07-16 0 3.840 3.820 3.840 3.820 3.840 2,967,775 11,374,741 3.8328 1.294 1.287 1.294 1.287 1.294 8,810,208 1.2911 0.52%
2014-07-15 0 3.820 3.810 3.830 3.810 3.840 4,714,025 17,983,379 3.8149 1.287 1.283 1.290 1.283 1.294 13,994,168 1.2851 0.26%
2014-07-14 0 3.810 3.800 3.820 3.790 3.830 3,611,000 13,752,330 3.8085 1.283 1.280 1.287 1.277 1.290 10,719,701 1.2829 -0.26%
2014-07-11 0 3.820 3.810 3.830 3.810 3.830 2,091,000 7,986,200 3.8193 1.287 1.283 1.290 1.283 1.290 6,207,393 1.2866 0.00%
2014-07-10 0 3.820 3.810 3.820 3.790 3.830 4,246,000 16,197,555 3.8148 1.287 1.283 1.287 1.277 1.290 12,604,778 1.2850 0.53%
2014-07-09 0 3.800 3.780 3.790 3.760 3.800 4,823,025 18,285,763 3.7913 1.280 1.273 1.277 1.267 1.280 14,317,748 1.2771 0.80%
2014-07-08 0 3.770 3.770 3.780 3.750 3.800 2,138,740 8,078,440 3.7772 1.270 1.270 1.273 1.263 1.280 6,349,115 1.2724 0.00%
2014-07-07 0 3.770 3.760 3.770 3.760 3.800 1,094,375 4,130,441 3.7742 1.270 1.267 1.270 1.267 1.280 3,248,788 1.2714 -0.26%
2014-07-04 0 3.780 3.770 3.790 3.770 3.800 3,682,000 13,947,115 3.7879 1.273 1.270 1.277 1.270 1.280 10,930,474 1.2760 0.00%
2014-07-03 0 3.780 3.770 3.780 3.770 3.800 3,183,010 12,043,447 3.7837 1.273 1.270 1.273 1.270 1.280 9,449,160 1.2746 -0.26%
2014-07-02 0 3.790 3.780 3.790 3.750 3.790 4,958,760 18,702,528 3.7716 1.277 1.273 1.277 1.263 1.277 14,720,694 1.2705 1.07%
2014-06-30 0 3.750 3.730 3.750 3.730 3.760 4,939,050 18,504,414 3.7466 1.263 1.256 1.263 1.256 1.267 14,662,183 1.2621 0.27%
2014-06-27 0 3.740 3.740 3.750 3.700 3.750 4,440,420 16,524,011 3.7213 1.260 1.260 1.263 1.246 1.263 13,181,938 1.2535 0.54%
2014-06-26 0 3.720 3.710 3.720 3.690 3.730 2,237,095 8,316,622 3.7176 1.253 1.250 1.253 1.243 1.256 6,641,094 1.2523 0.81%
2014-06-25 0 3.690 3.690 3.700 3.680 3.700 3,057,050 11,291,101 3.6935 1.243 1.243 1.246 1.240 1.246 9,075,232 1.2442 0.27%
2014-06-24 0 3.680 3.680 3.690 3.680 3.720 3,343,000 12,354,930 3.6958 1.240 1.240 1.243 1.240 1.253 9,924,110 1.2449 -0.81%
2014-06-23 0 3.710 3.690 3.710 3.680 3.710 2,294,000 8,493,100 3.7023 1.250 1.243 1.250 1.240 1.250 6,810,024 1.2471 0.82%
2014-06-20 0 3.680 3.680 3.690 3.680 3.700 2,144,040 7,905,825 3.6873 1.240 1.240 1.243 1.240 1.246 6,364,849 1.2421 -0.27%
2014-06-19 0 3.690 3.690 3.700 3.690 3.710 1,423,000 5,255,400 3.6932 1.243 1.243 1.246 1.243 1.250 4,224,352 1.2441 0.00%
2014-06-18 0 3.690 3.690 3.700 3.690 3.710 1,440,090 5,321,230 3.6951 1.243 1.243 1.246 1.243 1.250 4,275,086 1.2447 -0.27%
2014-06-17 0 3.700 3.690 3.700 3.690 3.720 1,499,826 5,554,804 3.7036 1.246 1.243 1.246 1.243 1.253 4,452,420 1.2476 0.27%
2014-06-16 0 3.690 3.690 3.700 3.690 3.710 2,880,000 10,653,010 3.6990 1.243 1.243 1.246 1.243 1.250 8,549,637 1.2460 -0.81%
2014-06-13 0 3.720 3.700 3.720 3.690 3.720 2,593,650 9,598,594 3.7008 1.253 1.246 1.253 1.243 1.253 7,699,572 1.2466 0.54%
2014-06-12 0 3.700 3.690 3.700 3.690 3.700 987,000 3,649,800 3.6979 1.246 1.243 1.246 1.243 1.246 2,930,032 1.2457 0.27%
2014-06-11 0 3.690 3.690 3.700 3.690 3.720 2,422,050 8,963,153 3.7006 1.243 1.243 1.246 1.243 1.253 7,190,156 1.2466 -0.54%
2014-06-10 0 3.710 3.710 3.720 3.710 3.740 1,920,000 7,150,820 3.7244 1.250 1.250 1.253 1.250 1.260 5,699,758 1.2546 -0.27%
2014-06-09 0 3.720 3.720 3.730 3.700 3.740 1,759,119 6,536,199 3.7156 1.253 1.253 1.256 1.246 1.260 5,222,163 1.2516 -0.27%
2014-06-06 0 3.730 3.710 3.740 3.710 3.750 3,417,000 12,742,070 3.7290 1.256 1.250 1.260 1.250 1.263 10,143,788 1.2561 0.81%
2014-06-05 0 3.700 3.690 3.700 3.690 3.730 4,415,899 16,356,132 3.7039 1.246 1.243 1.246 1.243 1.256 13,109,144 1.2477 -0.27%
2014-06-04 0 3.710 3.710 3.720 3.700 3.740 3,720,075 13,831,815 3.7182 1.250 1.250 1.253 1.246 1.260 11,043,504 1.2525 -0.54%
2014-06-03 0 3.730 3.720 3.730 3.710 3.740 5,272,400 19,660,586 3.7290 1.256 1.253 1.256 1.250 1.260 15,651,773 1.2561 0.81%
2014-05-30 0 3.700 3.690 3.700 3.690 3.710 2,697,125 9,975,927 3.6987 1.246 1.243 1.246 1.243 1.250 8,006,750 1.2459 0.27%
2014-05-29 0 3.690 3.680 3.690 3.680 3.700 2,078,000 7,655,950 3.6843 1.243 1.240 1.243 1.240 1.246 6,168,801 1.2411 0.54%
2014-05-28 0 3.670 3.660 3.670 3.660 3.680 3,309,080 12,138,002 3.6681 1.236 1.233 1.236 1.233 1.240 9,823,415 1.2356 -0.27%
2014-05-27 0 3.680 3.670 3.680 3.660 3.680 1,586,060 5,819,147 3.6689 1.240 1.236 1.240 1.233 1.240 4,708,416 1.2359 0.55%
2014-05-26 0 3.660 3.660 3.670 3.660 3.700 2,425,215 8,911,079 3.6743 1.233 1.233 1.236 1.233 1.246 7,199,552 1.2377 -0.54%
2014-05-23 0 3.680 3.670 3.680 3.650 3.680 3,665,000 13,448,275 3.6694 1.240 1.236 1.240 1.230 1.240 10,880,007 1.2361 0.82%
2014-05-22 0 3.650 3.650 3.660 3.640 3.670 4,662,025 17,037,880 3.6546 1.230 1.230 1.233 1.226 1.236 13,839,800 1.2311 0.27%
2014-05-21 0 3.640 3.640 3.650 3.640 3.660 2,335,075 8,516,880 3.6474 1.226 1.226 1.230 1.226 1.233 6,931,960 1.2286 -0.27%
2014-05-20 0 3.650 3.650 3.660 3.640 3.660 2,442,225 8,913,552 3.6498 1.230 1.230 1.233 1.226 1.233 7,250,048 1.2294 0.00%
2014-05-19 0 3.650 3.640 3.660 3.630 3.660 2,452,000 8,939,150 3.6457 1.230 1.226 1.233 1.223 1.233 7,279,066 1.2281 0.55%
2014-05-16 0 3.630 3.630 3.640 3.630 3.670 1,816,000 6,624,240 3.6477 1.223 1.223 1.226 1.223 1.236 5,391,021 1.2288 -0.55%
2014-05-15 0 3.650 3.630 3.640 3.630 3.660 2,240,000 8,169,280 3.6470 1.230 1.223 1.226 1.223 1.233 6,649,718 1.2285 0.55%
2014-05-14 0 3.630 3.630 3.650 3.620 3.660 3,415,887 12,435,191 3.6404 1.223 1.223 1.230 1.219 1.233 10,140,484 1.2263 -0.27%
2014-05-13 0 3.640 3.630 3.640 3.630 3.650 1,128,000 4,103,515 3.6379 1.226 1.223 1.226 1.223 1.230 3,348,608 1.2254 0.00%
2014-05-12 0 3.640 3.630 3.640 3.600 3.660 3,966,000 14,407,940 3.6329 1.226 1.223 1.226 1.213 1.233 11,773,563 1.2238 0.83%
2014-05-09 0 3.610 3.600 3.610 3.600 3.650 2,960,537 10,723,344 3.6221 1.216 1.213 1.216 1.213 1.230 8,788,721 1.2201 0.00%
2014-05-08 0 3.610 3.610 3.620 3.610 3.650 2,401,000 8,707,265 3.6265 1.216 1.216 1.219 1.216 1.230 7,127,666 1.2216 -0.82%
2014-05-07 0 3.640 3.630 3.640 3.630 3.670 1,793,050 6,529,920 3.6418 1.226 1.223 1.226 1.223 1.236 5,322,891 1.2268 -0.55%
2014-05-05 0 3.660 3.660 3.670 3.650 3.670 1,417,250 5,182,835 3.6570 1.233 1.233 1.236 1.230 1.236 4,207,282 1.2319 0.27%
2014-05-02 0 3.650 3.650 3.660 3.650 3.670 1,416,000 5,179,690 3.6580 1.230 1.230 1.233 1.230 1.236 4,203,572 1.2322 -0.27%
2014-04-30 0 3.660 3.660 3.670 3.650 3.670 1,104,000 4,043,155 3.6623 1.233 1.233 1.236 1.230 1.236 3,277,361 1.2337 0.00%
2014-04-29 0 3.660 3.660 3.670 3.650 3.720 2,268,000 8,302,590 3.6608 1.233 1.233 1.236 1.230 1.253 6,732,839 1.2331 0.00%
2014-04-28 0 3.660 3.660 3.670 3.650 3.680 1,846,000 6,750,910 3.6570 1.233 1.233 1.236 1.230 1.240 5,480,080 1.2319 -0.27%
2014-04-25 0 3.670 3.660 3.680 3.640 3.670 2,659,000 9,717,690 3.6546 1.236 1.233 1.240 1.226 1.236 7,893,571 1.2311 0.00%
2014-04-24 0 3.670 3.660 3.680 3.660 3.680 1,967,000 7,214,450 3.6677 1.236 1.233 1.240 1.233 1.240 5,839,284 1.2355 -0.27%
2014-04-23 0 3.680 3.670 3.680 3.660 3.700 1,420,010 5,215,806 3.6731 1.240 1.236 1.240 1.233 1.246 4,215,476 1.2373 -0.54%
2014-04-22 0 3.700 3.690 3.700 3.670 3.700 2,276,000 8,385,024 3.6841 1.246 1.243 1.246 1.236 1.246 6,756,588 1.2410 0.27%
2014-04-17 0 3.690 3.680 3.690 3.680 3.700 1,714,000 6,321,080 3.6879 1.243 1.240 1.243 1.240 1.246 5,088,222 1.2423 0.27%
2014-04-16 0 3.680 3.690 3.700 3.660 3.710 4,810,025 17,731,541 3.6864 1.240 1.243 1.246 1.233 1.250 14,279,156 1.2418 0.55%
2014-04-15 0 3.660 3.660 3.680 3.660 3.760 5,506,000 20,366,085 3.6989 1.233 1.233 1.240 1.233 1.267 16,345,244 1.2460 -1.99%
2014-04-14 0 3.880 3.870 3.880 3.870 3.890 4,022,275 15,605,221 3.8797 1.258 1.255 1.258 1.255 1.261 12,405,841 1.2579 0.00%
2014-04-11 0 3.880 3.880 3.900 3.860 3.900 4,388,175 16,996,641 3.8733 1.258 1.258 1.264 1.252 1.264 13,534,381 1.2558 0.52%
2014-04-10 0 3.860 3.860 3.870 3.860 3.880 3,366,000 13,023,390 3.8691 1.252 1.252 1.255 1.252 1.258 10,381,702 1.2545 -0.52%
2014-04-09 0 3.880 3.880 3.890 3.850 3.890 4,163,000 16,105,460 3.8687 1.258 1.258 1.261 1.248 1.261 12,839,877 1.2543 0.26%
2014-04-08 0 3.870 3.870 3.880 3.870 3.890 3,261,251 12,630,128 3.8728 1.255 1.255 1.258 1.255 1.261 10,058,627 1.2557 -0.26%
2014-04-07 0 3.880 3.880 3.890 3.850 3.900 2,970,669 11,531,072 3.8816 1.258 1.258 1.261 1.248 1.264 9,162,389 1.2585 0.52%
2014-04-04 0 3.860 3.860 3.880 3.860 3.880 1,866,055 7,219,040 3.8686 1.252 1.252 1.258 1.252 1.258 5,755,445 1.2543 -0.52%
2014-04-03 0 3.880 3.870 3.880 3.860 3.890 3,982,075 15,447,397 3.8792 1.258 1.255 1.258 1.252 1.261 12,281,853 1.2577 0.26%
2014-04-02 0 3.870 3.850 3.870 3.830 3.880 4,828,000 18,646,780 3.8622 1.255 1.248 1.255 1.242 1.258 14,890,927 1.2522 1.04%
2014-04-01 0 3.830 3.830 3.840 3.820 3.860 3,495,039 13,432,298 3.8432 1.242 1.242 1.245 1.239 1.252 10,779,695 1.2461 -0.26%
2014-03-31 0 3.840 3.820 3.840 3.780 3.840 3,733,001 14,232,468 3.8126 1.245 1.239 1.245 1.226 1.245 11,513,638 1.2361 1.32%
2014-03-28 0 3.790 3.780 3.790 3.760 3.790 2,459,035 9,302,500 3.7830 1.229 1.226 1.229 1.219 1.229 7,584,364 1.2265 0.80%
2014-03-27 0 3.760 3.750 3.760 3.750 3.780 3,957,000 14,911,510 3.7684 1.219 1.216 1.219 1.216 1.226 12,204,515 1.2218 -0.79%
2014-03-26 0 3.790 3.770 3.790 3.760 3.790 2,141,025 8,093,493 3.7802 1.229 1.222 1.229 1.219 1.229 6,603,531 1.2256 0.53%
2014-03-25 0 3.770 3.750 3.770 3.740 3.790 3,875,375 14,634,047 3.7762 1.222 1.216 1.222 1.213 1.229 11,952,760 1.2243 0.53%
2014-03-24 0 3.750 3.750 3.770 3.740 3.790 2,886,050 10,862,805 3.7639 1.216 1.216 1.222 1.213 1.229 8,901,400 1.2203 -0.79%
2014-03-21 0 3.780 3.780 3.800 3.730 3.790 7,645,827 28,776,789 3.7637 1.226 1.226 1.232 1.209 1.229 23,581,908 1.2203 1.07%
2014-03-20 0 3.740 3.720 3.740 3.710 3.760 4,776,640 17,842,620 3.7354 1.213 1.206 1.213 1.203 1.219 14,732,518 1.2111 -0.53%
2014-03-19 0 3.760 3.750 3.760 3.750 3.790 2,842,370 10,674,101 3.7554 1.219 1.216 1.219 1.216 1.229 8,766,678 1.2176 -0.53%
2014-03-18 0 3.780 3.770 3.780 3.760 3.790 3,634,217 13,717,019 3.7744 1.226 1.222 1.226 1.219 1.229 11,208,960 1.2238 -0.26%
2014-03-17 0 3.790 3.770 3.780 3.730 3.810 8,920,000 33,651,525 3.7726 1.229 1.222 1.226 1.209 1.235 27,511,820 1.2232 1.88%
2014-03-14 0 3.720 3.720 3.730 3.660 3.740 10,044,125 37,245,320 3.7082 1.206 1.206 1.209 1.187 1.213 30,978,941 1.2023 1.92%
2014-03-13 0 3.650 3.650 3.660 3.650 3.680 2,395,584 8,775,218 3.6631 1.183 1.183 1.187 1.183 1.193 7,388,663 1.1877 -0.54%
2014-03-12 0 3.670 3.670 3.680 3.660 3.690 2,201,035 8,087,047 3.6742 1.190 1.190 1.193 1.187 1.196 6,788,619 1.1913 -0.27%
2014-03-11 0 3.680 3.670 3.680 3.650 3.690 2,791,050 10,248,441 3.6719 1.193 1.190 1.193 1.183 1.196 8,608,393 1.1905 0.27%
2014-03-10 0 3.670 3.660 3.670 3.640 3.670 3,026,050 11,062,570 3.6558 1.190 1.187 1.190 1.180 1.190 9,333,200 1.1853 0.55%
2014-03-07 0 3.650 3.650 3.660 3.620 3.660 5,615,216 20,420,596 3.6367 1.183 1.183 1.187 1.174 1.187 17,318,925 1.1791 0.27%
2014-03-06 0 3.640 3.640 3.650 3.640 3.690 3,673,025 13,442,500 3.6598 1.180 1.180 1.183 1.180 1.196 11,328,655 1.1866 -1.09%
2014-03-05 0 3.680 3.680 3.700 3.670 3.700 2,200,571 8,118,971 3.6895 1.193 1.193 1.200 1.190 1.200 6,787,188 1.1962 0.27%
2014-03-04 0 3.670 3.670 3.680 3.630 3.700 2,744,655 10,059,093 3.6650 1.190 1.190 1.193 1.177 1.200 8,465,298 1.1883 1.38%
2014-03-03 0 3.620 3.610 3.630 3.610 3.720 9,469,025 34,483,919 3.6418 1.174 1.170 1.177 1.170 1.206 29,205,169 1.1807 -1.36%
2014-02-28 0 3.670 3.660 3.670 3.660 3.690 2,020,055 7,418,529 3.6724 1.190 1.187 1.190 1.187 1.196 6,230,425 1.1907 0.00%
2014-02-27 0 3.670 3.670 3.690 3.660 3.700 2,985,000 10,983,560 3.6796 1.190 1.190 1.196 1.187 1.200 9,206,590 1.1930 -0.54%
2014-02-26 0 3.690 3.680 3.690 3.660 3.690 1,004,000 3,689,290 3.6746 1.196 1.193 1.196 1.187 1.196 3,096,622 1.1914 0.27%
2014-02-25 0 3.680 3.670 3.680 3.660 3.690 2,892,000 10,632,435 3.6765 1.193 1.190 1.193 1.187 1.196 8,919,751 1.1920 0.27%
2014-02-24 0 3.670 3.670 3.680 3.670 3.710 2,104,150 7,748,561 3.6825 1.190 1.190 1.193 1.190 1.203 6,489,798 1.1940 -0.81%
2014-02-21 0 3.700 3.690 3.700 3.690 3.720 4,031,030 14,922,904 3.7020 1.200 1.196 1.200 1.196 1.206 12,432,844 1.2003 0.27%
2014-02-20 0 3.690 3.680 3.690 3.680 3.720 4,314,400 15,916,740 3.6892 1.196 1.193 1.196 1.193 1.206 13,306,838 1.1961 -0.81%
2014-02-19 0 3.720 3.720 3.730 3.690 3.730 4,214,150 15,602,870 3.7025 1.206 1.206 1.209 1.196 1.209 12,997,639 1.2004 0.54%
2014-02-18 0 3.700 3.690 3.700 3.690 3.730 3,138,560 11,632,069 3.7062 1.200 1.196 1.200 1.196 1.209 9,680,213 1.2016 -0.27%
2014-02-17 0 3.710 3.700 3.710 3.700 3.750 3,486,025 12,984,682 3.7248 1.203 1.200 1.203 1.200 1.216 10,751,894 1.2077 0.00%
2014-02-14 0 3.710 3.700 3.710 3.700 3.760 2,264,200 8,421,928 3.7196 1.203 1.200 1.203 1.200 1.219 6,983,438 1.2060 0.00%
2014-02-13 0 3.710 3.700 3.710 3.700 3.740 2,331,278 8,666,224 3.7174 1.203 1.200 1.203 1.200 1.213 7,190,325 1.2053 -0.80%
2014-02-12 0 3.740 3.730 3.750 3.690 3.770 5,118,500 19,140,490 3.7395 1.213 1.209 1.216 1.196 1.222 15,786,911 1.2124 1.36%
2014-02-11 0 3.690 3.680 3.690 3.670 3.700 2,356,794 8,698,656 3.6909 1.196 1.193 1.196 1.190 1.200 7,269,024 1.1967 0.00%
2014-02-10 0 3.690 3.690 3.700 3.660 3.700 2,422,930 8,920,541 3.6817 1.196 1.196 1.200 1.187 1.200 7,473,006 1.1937 0.82%
2014-02-07 0 3.660 3.650 3.660 3.600 3.680 2,715,995 9,902,802 3.6461 1.187 1.183 1.187 1.167 1.193 8,376,902 1.1822 1.39%
2014-02-06 0 3.610 3.600 3.610 3.590 3.620 4,564,268 16,448,187 3.6037 1.170 1.167 1.170 1.164 1.174 14,077,502 1.1684 0.28%
2014-02-05 0 3.600 3.600 3.610 3.600 3.630 1,774,000 6,405,870 3.6110 1.167 1.167 1.170 1.167 1.177 5,471,521 1.1708 -0.83%
2014-02-04 0 3.630 3.620 3.630 3.590 3.650 2,807,000 10,130,680 3.6091 1.177 1.174 1.177 1.164 1.183 8,657,587 1.1702 -0.55%
2014-01-30 0 3.650 3.640 3.650 3.610 3.660 1,306,000 4,742,690 3.6315 1.183 1.180 1.183 1.170 1.187 4,028,076 1.1774 -0.27%
2014-01-29 0 3.660 3.650 3.660 3.620 3.660 1,796,000 6,557,800 3.6513 1.187 1.183 1.187 1.174 1.187 5,539,375 1.1839 0.83%
2014-01-28 0 3.630 3.630 3.640 3.610 3.650 3,228,000 11,684,500 3.6197 1.177 1.177 1.180 1.170 1.183 9,956,071 1.1736 0.55%
2014-01-27 0 3.610 3.610 3.620 3.600 3.670 8,149,000 29,544,730 3.6256 1.170 1.170 1.174 1.167 1.190 25,133,836 1.1755 -2.17%
2014-01-24 0 3.690 3.690 3.700 3.670 3.700 4,218,290 15,571,208 3.6914 1.196 1.196 1.200 1.190 1.200 13,010,407 1.1968 0.00%
2014-01-23 0 3.690 3.680 3.690 3.670 3.700 2,728,000 10,034,535 3.6783 1.196 1.193 1.196 1.190 1.200 8,413,929 1.1926 0.00%
2014-01-22 0 3.690 3.680 3.690 3.670 3.700 3,487,075 12,846,022 3.6839 1.196 1.193 1.196 1.190 1.200 10,755,132 1.1944 0.27%
2014-01-21 0 3.680 3.670 3.680 3.650 3.700 2,244,250 8,252,565 3.6772 1.193 1.190 1.193 1.183 1.200 6,921,906 1.1922 0.00%
2014-01-20 0 3.680 3.670 3.680 3.670 3.720 3,690,102 13,617,300 3.6902 1.193 1.190 1.193 1.190 1.206 11,381,325 1.1965 -0.54%
2014-01-17 0 3.700 3.730 3.740 3.650 3.740 11,314,000 41,610,910 3.6778 1.200 1.209 1.213 1.183 1.213 34,895,598 1.1924 0.54%
2014-01-16 0 3.680 3.680 3.700 3.650 3.730 11,710,100 43,100,851 3.6807 1.193 1.193 1.200 1.183 1.209 36,117,283 1.1934 -1.08%
2014-01-15 0 3.720 3.710 3.720 3.700 3.740 3,756,025 13,984,581 3.7232 1.206 1.203 1.206 1.200 1.213 11,584,651 1.2072 -0.53%
2014-01-14 0 3.740 3.730 3.740 3.730 3.750 4,369,000 16,326,550 3.7369 1.213 1.209 1.213 1.209 1.216 13,475,240 1.2116 -0.53%
2014-01-13 0 3.760 3.750 3.760 3.750 3.770 3,722,318 13,995,508 3.7599 1.219 1.216 1.219 1.216 1.222 11,480,689 1.2190 -0.27%
2014-01-10 0 3.770 3.750 3.770 3.750 3.770 5,298,000 19,923,770 3.7606 1.222 1.216 1.222 1.216 1.222 16,340,541 1.2193 0.00%
2014-01-09 0 3.770 3.760 3.770 3.760 3.780 3,124,675 11,783,205 3.7710 1.222 1.219 1.222 1.219 1.226 9,637,387 1.2227 -0.26%
2014-01-08 0 3.780 3.770 3.780 3.770 3.790 2,137,582 8,077,259 3.7787 1.226 1.222 1.226 1.222 1.229 6,592,912 1.2251 0.00%
2014-01-07 0 3.780 3.770 3.780 3.770 3.810 3,121,250 11,831,276 3.7906 1.226 1.222 1.226 1.222 1.235 9,626,824 1.2290 0.00%
2014-01-06 0 3.780 3.770 3.790 3.770 3.810 1,898,175 7,180,658 3.7829 1.226 1.222 1.229 1.222 1.235 5,854,512 1.2265 -0.53%
2014-01-03 0 3.800 3.790 3.800 3.770 3.820 2,418,000 9,174,260 3.7942 1.232 1.229 1.232 1.222 1.239 7,457,800 1.2302 -0.26%
2014-01-02 0 3.810 3.810 3.820 3.790 3.820 1,941,000 7,395,380 3.8101 1.235 1.235 1.239 1.229 1.239 5,986,597 1.2353 0.79%
2013-12-31 0 3.780 3.780 3.790 3.760 3.790 676,600 2,555,914 3.7776 1.226 1.226 1.229 1.219 1.229 2,086,827 1.2248 0.27%
2013-12-30 0 3.770 3.770 3.780 3.770 3.790 1,680,000 6,348,490 3.7789 1.222 1.222 1.226 1.222 1.229 5,181,598 1.2252 -0.26%
2013-12-27 0 3.780 3.780 3.790 3.760 3.790 1,504,800 5,683,556 3.7770 1.226 1.226 1.229 1.219 1.229 4,641,232 1.2246 0.53%
2013-12-24 0 3.760 3.760 3.780 3.750 3.780 743,296 2,799,841 3.7668 1.219 1.219 1.226 1.216 1.226 2,292,537 1.2213 0.00%
2013-12-23 0 3.760 3.760 3.780 3.760 3.780 984,050 3,707,196 3.7673 1.219 1.219 1.226 1.219 1.226 3,035,090 1.2214 0.00%
2013-12-20 0 3.760 3.760 3.780 3.750 3.800 3,895,000 14,699,120 3.7738 1.219 1.219 1.226 1.216 1.232 12,013,289 1.2236 -0.79%
2013-12-19 0 3.790 3.790 3.800 3.770 3.810 3,383,000 12,796,100 3.7825 1.229 1.229 1.232 1.222 1.235 10,434,135 1.2264 0.26%
2013-12-18 0 3.780 3.780 3.800 3.780 3.810 1,799,025 6,826,184 3.7944 1.226 1.226 1.232 1.226 1.235 5,548,705 1.2302 -0.53%
2013-12-17 0 3.800 3.780 3.810 3.750 3.820 3,719,750 14,097,230 3.7898 1.232 1.226 1.235 1.216 1.239 11,472,768 1.2288 0.00%
2013-12-16 0 3.800 3.790 3.800 3.760 3.820 2,677,000 10,147,110 3.7905 1.232 1.229 1.232 1.219 1.239 8,256,630 1.2290 0.53%
2013-12-13 0 3.780 3.770 3.780 3.750 3.810 4,557,100 17,251,985 3.7857 1.226 1.222 1.226 1.216 1.235 14,055,394 1.2274 0.53%
2013-12-12 0 3.760 3.760 3.770 3.750 3.790 4,472,000 16,827,880 3.7629 1.219 1.219 1.222 1.216 1.229 13,792,921 1.2200 -0.79%
2013-12-11 0 3.790 3.780 3.790 3.780 3.810 4,986,175 18,889,896 3.7885 1.229 1.226 1.229 1.226 1.235 15,378,783 1.2283 -0.26%
2013-12-10 0 3.800 3.800 3.810 3.800 3.820 3,720,425 14,150,708 3.8035 1.232 1.232 1.235 1.232 1.239 11,474,850 1.2332 -0.26%
2013-12-09 0 3.810 3.810 3.820 3.810 3.830 3,820,000 14,568,130 3.8136 1.235 1.235 1.239 1.235 1.242 11,781,968 1.2365 -0.26%
2013-12-06 0 3.820 3.820 3.830 3.810 3.840 2,241,379 8,565,857 3.8217 1.239 1.239 1.242 1.235 1.245 6,913,051 1.2391 0.00%
2013-12-05 0 3.820 3.820 3.830 3.820 3.840 3,137,750 11,994,400 3.8226 1.239 1.239 1.242 1.239 1.245 9,677,714 1.2394 -0.52%
2013-12-04 0 3.840 3.830 3.840 3.820 3.850 1,936,253 7,422,138 3.8332 1.245 1.242 1.245 1.239 1.248 5,971,956 1.2428 -0.26%
2013-12-03 0 3.850 3.840 3.850 3.810 3.850 2,774,265 10,619,456 3.8278 1.248 1.245 1.248 1.235 1.248 8,556,623 1.2411 0.79%
2013-12-02 0 3.820 3.820 3.830 3.810 3.850 6,299,050 24,111,094 3.8277 1.239 1.239 1.242 1.235 1.248 19,428,064 1.2410 -0.52%
2013-11-29 0 3.840 3.840 3.850 3.830 3.850 2,304,050 8,850,080 3.8411 1.245 1.245 1.248 1.242 1.248 7,106,346 1.2454 0.26%
2013-11-28 0 3.830 3.830 3.840 3.830 3.850 4,922,000 18,877,630 3.8354 1.242 1.242 1.245 1.242 1.248 15,180,849 1.2435 -0.26%
2013-11-27 0 3.840 3.840 3.850 3.840 3.850 4,844,440 18,635,731 3.8468 1.245 1.245 1.248 1.245 1.248 14,941,632 1.2472 0.00%
2013-11-26 0 3.840 3.840 3.850 3.840 3.860 5,501,140 21,161,319 3.8467 1.245 1.245 1.248 1.245 1.252 16,967,082 1.2472 -0.52%
2013-11-25 0 3.860 3.860 3.870 3.850 3.880 2,802,000 10,829,520 3.8649 1.252 1.252 1.255 1.248 1.258 8,642,166 1.2531 0.26%
2013-11-22 0 3.850 3.850 3.860 3.840 3.870 2,097,660 8,083,845 3.8537 1.248 1.248 1.252 1.245 1.255 6,469,781 1.2495 0.26%
2013-11-21 0 3.840 3.840 3.850 3.840 3.880 5,165,425 19,890,219 3.8506 1.245 1.245 1.248 1.245 1.258 15,931,641 1.2485 -1.03%
2013-11-20 0 3.880 3.870 3.880 3.860 3.880 2,006,015 7,769,674 3.8732 1.258 1.255 1.258 1.252 1.258 6,187,121 1.2558 0.52%
2013-11-19 0 3.860 3.850 3.860 3.850 3.880 4,446,225 17,165,008 3.8606 1.252 1.248 1.252 1.248 1.258 13,713,424 1.2517 -0.52%
2013-11-18 0 3.880 3.870 3.880 3.860 3.890 4,073,165 15,766,854 3.8709 1.258 1.255 1.258 1.252 1.261 12,562,801 1.2550 0.52%
2013-11-15 0 3.860 3.850 3.870 3.850 3.870 1,768,050 6,823,390 3.8593 1.252 1.248 1.255 1.248 1.255 5,453,170 1.2513 0.00%
2013-11-14 0 3.860 3.850 3.860 3.840 3.880 1,941,000 7,483,215 3.8553 1.252 1.248 1.252 1.245 1.258 5,986,597 1.2500 0.00%
2013-11-13 0 3.860 3.860 3.870 3.850 3.870 2,501,050 9,647,349 3.8573 1.252 1.252 1.255 1.248 1.255 7,713,950 1.2506 0.26%
2013-11-12 0 3.850 3.850 3.870 3.850 3.880 1,557,450 6,011,918 3.8601 1.248 1.248 1.255 1.248 1.258 4,803,619 1.2515 -0.26%
2013-11-11 0 3.860 3.860 3.870 3.840 3.880 1,814,000 6,995,070 3.8562 1.252 1.252 1.255 1.245 1.258 5,594,893 1.2503 -0.26%
2013-11-08 0 3.870 3.860 3.880 3.860 3.880 2,487,100 9,628,273 3.8713 1.255 1.252 1.258 1.252 1.258 7,670,925 1.2552 -0.26%
2013-11-07 0 3.880 3.870 3.880 3.870 3.900 1,901,325 7,378,878 3.8809 1.258 1.255 1.258 1.255 1.264 5,864,228 1.2583 -0.51%
2013-11-06 0 3.900 3.880 3.900 3.860 3.900 1,491,060 5,793,689 3.8856 1.264 1.258 1.264 1.252 1.264 4,598,854 1.2598 0.52%
2013-11-05 0 3.880 3.870 3.890 3.860 3.890 1,895,000 7,336,360 3.8714 1.258 1.255 1.261 1.252 1.261 5,844,720 1.2552 0.26%
2013-11-04 0 3.870 3.860 3.870 3.860 3.880 2,964,030 11,471,104 3.8701 1.255 1.252 1.255 1.252 1.258 9,141,912 1.2548 -0.26%
2013-11-01 0 3.880 3.870 3.880 3.850 3.910 4,520,000 17,565,275 3.8861 1.258 1.255 1.258 1.248 1.268 13,940,967 1.2600 -0.51%
2013-10-31 0 3.900 3.900 3.910 3.880 3.910 4,452,050 17,366,451 3.9008 1.264 1.264 1.268 1.258 1.268 13,731,390 1.2647 0.78%
2013-10-30 0 3.870 3.870 3.890 3.850 3.890 4,525,000 17,535,180 3.8752 1.255 1.255 1.261 1.248 1.261 13,956,388 1.2564 0.26%
2013-10-29 0 3.860 3.850 3.860 3.840 3.870 3,060,075 11,789,585 3.8527 1.252 1.248 1.252 1.245 1.255 9,438,143 1.2491 0.52%
2013-10-28 0 3.840 3.830 3.840 3.800 3.860 2,310,000 8,874,300 3.8417 1.245 1.242 1.245 1.232 1.252 7,124,698 1.2456 0.26%
2013-10-25 0 3.830 3.820 3.830 3.820 3.850 3,413,065 13,081,385 3.8327 1.242 1.239 1.242 1.239 1.248 10,526,864 1.2427 -0.26%
2013-10-24 0 3.840 3.830 3.840 3.820 3.860 3,665,085 14,057,018 3.8354 1.245 1.242 1.245 1.239 1.252 11,304,166 1.2435 -0.52%
2013-10-23 0 3.860 3.850 3.860 3.840 3.900 7,506,000 29,033,675 3.8681 1.252 1.248 1.252 1.245 1.264 23,150,641 1.2541 0.00%
2013-10-22 0 3.860 3.840 3.860 3.820 3.870 3,551,425 13,663,625 3.8474 1.252 1.245 1.252 1.239 1.255 10,953,606 1.2474 0.78%
2013-10-21 0 3.830 3.820 3.830 3.810 3.860 5,941,100 22,753,341 3.8298 1.242 1.239 1.242 1.235 1.252 18,324,044 1.2417 0.00%
2013-10-18 0 3.830 3.830 3.840 3.810 3.850 3,236,000 12,404,705 3.8333 1.242 1.242 1.245 1.235 1.248 9,980,745 1.2429 0.26%
2013-10-17 0 3.820 3.810 3.820 3.800 3.840 3,519,000 13,440,655 3.8195 1.239 1.235 1.239 1.232 1.245 10,853,598 1.2384 0.26%
2013-10-16 0 3.810 3.810 3.820 3.810 3.830 2,474,250 9,441,840 3.8160 1.235 1.235 1.239 1.235 1.242 7,631,292 1.2373 -0.52%
2013-10-15 0 3.830 3.820 3.830 3.820 3.840 2,720,820 10,405,779 3.8245 1.242 1.239 1.242 1.239 1.245 8,391,784 1.2400 -0.26%
2013-10-11 0 3.840 3.830 3.840 3.820 3.850 2,737,125 10,484,128 3.8303 1.245 1.242 1.245 1.239 1.248 8,442,073 1.2419 0.52%
2013-10-10 0 3.820 3.810 3.820 3.810 3.850 2,292,025 8,753,708 3.8192 1.239 1.235 1.239 1.235 1.248 7,069,258 1.2383 -0.26%
2013-10-09 0 3.830 3.820 3.830 3.810 3.840 2,954,150 11,300,640 3.8253 1.242 1.239 1.242 1.235 1.245 9,111,440 1.2403 -0.26%
2013-10-08 0 3.840 3.830 3.840 3.800 3.840 1,663,274 6,360,166 3.8239 1.245 1.242 1.245 1.232 1.245 5,130,011 1.2398 0.79%
2013-10-07 0 3.810 3.800 3.810 3.790 3.810 4,415,150 16,780,332 3.8006 1.235 1.232 1.235 1.229 1.235 13,617,580 1.2323 0.00%
2013-10-04 0 3.810 3.800 3.810 3.800 3.830 7,388,300 28,122,970 3.8064 1.235 1.232 1.235 1.232 1.242 22,787,621 1.2341 -0.52%
2013-10-03 0 3.830 3.830 3.840 3.820 3.850 4,694,000 17,965,446 3.8273 1.242 1.242 1.245 1.239 1.248 14,477,633 1.2409 0.00%
2013-10-02 0 3.830 3.820 3.830 3.810 3.870 7,333,500 28,065,290 3.8270 1.242 1.239 1.242 1.235 1.255 22,618,602 1.2408 -0.26%
2013-09-30 0 3.840 3.830 3.840 3.830 3.860 1,678,000 6,449,435 3.8435 1.245 1.242 1.245 1.242 1.252 5,175,430 1.2462 -0.26%
2013-09-27 0 3.850 3.840 3.850 3.820 3.860 5,991,825 23,004,818 3.8394 1.248 1.245 1.248 1.239 1.252 18,480,494 1.2448 0.52%
2013-09-26 0 3.830 3.830 3.840 3.820 3.870 7,911,000 30,353,780 3.8369 1.242 1.242 1.245 1.239 1.255 24,399,777 1.2440 -1.03%
2013-09-25 0 3.870 3.860 3.870 3.840 3.930 7,687,000 29,802,450 3.8770 1.255 1.252 1.255 1.245 1.274 23,708,897 1.2570 -1.02%
2013-09-24 0 3.910 3.910 3.920 3.900 3.970 4,469,042 17,540,553 3.9249 1.268 1.268 1.271 1.264 1.287 13,783,798 1.2725 -0.59%
2013-09-23 0 4.060 4.060 4.070 4.050 4.100 7,741,000 31,472,205 4.0657 1.275 1.275 1.278 1.272 1.288 24,643,901 1.2771 -1.22%
2013-09-19 0 4.110 4.100 4.110 3.970 4.140 28,477,000 114,889,685 4.0345 1.291 1.288 1.291 1.247 1.300 90,658,101 1.2673 4.31%
2013-09-18 0 3.940 3.930 3.940 3.930 3.950 7,222,950 28,456,278 3.9397 1.238 1.234 1.238 1.234 1.241 22,994,660 1.2375 0.25%
2013-09-17 0 3.930 3.920 3.930 3.910 3.940 8,131,090 31,894,378 3.9225 1.234 1.231 1.234 1.228 1.238 25,885,774 1.2321 0.00%
2013-09-16 0 3.930 3.920 3.930 3.920 3.950 7,871,100 30,913,130 3.9274 1.234 1.231 1.234 1.231 1.241 25,058,081 1.2337 0.00%
2013-09-13 0 3.930 3.910 3.930 3.900 3.990 10,985,000 43,100,065 3.9235 1.234 1.228 1.234 1.225 1.253 34,971,354 1.2324 -0.76%
2013-09-12 0 3.960 3.960 3.970 3.950 3.990 4,197,000 16,679,560 3.9742 1.244 1.244 1.247 1.241 1.253 13,361,381 1.2483 0.25%
2013-09-11 0 3.950 3.950 3.960 3.950 3.970 4,657,000 18,418,290 3.9550 1.241 1.241 1.244 1.241 1.247 14,825,817 1.2423 0.00%
2013-09-10 0 3.950 3.950 3.970 3.950 3.990 7,001,050 27,712,195 3.9583 1.241 1.241 1.247 1.241 1.253 22,288,229 1.2434 -1.00%
2013-09-09 0 3.990 3.970 3.980 3.950 3.990 4,635,595 18,357,016 3.9600 1.253 1.247 1.250 1.241 1.253 14,757,673 1.2439 0.25%
2013-09-06 0 3.980 3.980 3.990 3.940 3.990 5,013,475 19,891,461 3.9676 1.250 1.250 1.253 1.238 1.253 15,960,674 1.2463 0.00%
2013-09-05 0 3.980 3.970 3.980 3.930 3.990 4,719,450 18,696,523 3.9616 1.250 1.247 1.250 1.234 1.253 15,024,630 1.2444 1.02%
2013-09-04 0 3.940 3.920 3.930 3.900 3.950 4,321,000 16,965,190 3.9262 1.238 1.231 1.234 1.225 1.241 13,756,142 1.2333 0.51%
2013-09-03 0 3.920 3.920 3.930 3.900 3.940 4,359,003 17,100,221 3.9230 1.231 1.231 1.234 1.225 1.238 13,877,127 1.2323 0.26%
2013-09-02 0 3.910 3.900 3.920 3.890 3.920 3,286,000 12,821,846 3.9020 1.228 1.225 1.231 1.222 1.231 10,461,162 1.2257 0.51%
2013-08-30 0 3.890 3.890 3.900 3.870 3.930 4,138,025 16,148,591 3.9025 1.222 1.222 1.225 1.216 1.234 13,173,631 1.2258 -0.51%
2013-08-29 0 3.910 3.900 3.910 3.850 3.920 3,278,000 12,757,075 3.8917 1.228 1.225 1.228 1.209 1.231 10,435,694 1.2224 1.82%
2013-08-28 0 3.840 3.840 3.850 3.840 3.890 6,546,050 25,217,069 3.8523 1.206 1.206 1.209 1.206 1.222 20,839,712 1.2100 -1.29%
2013-08-27 0 3.890 3.880 3.890 3.870 3.910 5,951,325 23,128,343 3.8863 1.222 1.219 1.222 1.216 1.228 18,946,372 1.2207 0.26%
2013-08-26 0 3.880 3.870 3.880 3.860 3.920 14,085,400 54,837,257 3.8932 1.219 1.216 1.219 1.212 1.231 44,841,648 1.2229 0.26%
2013-08-23 0 3.870 3.870 3.890 3.870 4.010 33,285,110 130,368,061 3.9167 1.216 1.216 1.222 1.216 1.260 105,964,985 1.2303 -3.25%
2013-08-22 0 4.000 4.000 4.010 3.940 4.010 4,176,000 16,665,520 3.9908 1.256 1.256 1.260 1.238 1.260 13,294,527 1.2536 1.01%
2013-08-21 0 3.960 3.960 3.970 3.910 3.970 6,701,000 26,428,560 3.9440 1.244 1.244 1.247 1.228 1.247 21,333,003 1.2389 0.00%
2013-08-20 0 3.960 3.950 3.960 3.950 4.020 12,452,000 49,650,659 3.9874 1.244 1.241 1.244 1.241 1.263 39,641,629 1.2525 -1.49%
2013-08-19 0 4.020 4.020 4.030 4.010 4.030 5,168,025 20,769,139 4.0188 1.263 1.263 1.266 1.260 1.266 16,452,693 1.2624 0.00%
2013-08-16 0 4.020 4.010 4.030 4.000 4.030 11,792,120 47,325,797 4.0133 1.263 1.260 1.266 1.256 1.266 37,540,865 1.2606 0.00%
2013-08-15 0 4.020 4.020 4.030 4.000 4.050 23,320,050 93,852,679 4.0245 1.263 1.263 1.266 1.256 1.272 74,240,666 1.2642 -1.47%
2013-08-13 0 4.080 4.080 4.090 4.030 4.090 4,453,025 18,124,725 4.0702 1.282 1.282 1.285 1.266 1.285 14,176,451 1.2785 0.74%
2013-08-12 0 4.050 4.040 4.050 4.030 4.070 2,944,825 11,933,510 4.0524 1.272 1.269 1.272 1.266 1.278 9,375,013 1.2729 1.00%
2013-08-09 0 4.010 4.010 4.020 4.000 4.050 12,104,025 48,619,924 4.0168 1.260 1.260 1.263 1.256 1.272 38,533,832 1.2617 -0.50%
2013-08-08 0 4.030 4.030 4.040 4.020 4.060 2,646,825 10,683,085 4.0362 1.266 1.266 1.269 1.263 1.275 8,426,313 1.2678 -0.25%
2013-08-07 0 4.040 4.030 4.040 4.020 4.060 3,297,156 13,311,695 4.0373 1.269 1.266 1.269 1.263 1.275 10,496,678 1.2682 0.00%
2013-08-06 0 4.040 4.050 4.060 4.020 4.060 5,125,800 20,699,064 4.0382 1.269 1.272 1.275 1.263 1.275 16,318,267 1.2685 -0.49%
2013-08-05 0 4.060 4.060 4.070 4.040 4.080 3,479,000 14,128,010 4.0609 1.275 1.275 1.278 1.269 1.282 11,075,589 1.2756 0.74%
2013-08-02 0 4.030 4.030 4.050 4.020 4.100 15,468,162 62,565,673 4.0448 1.266 1.266 1.272 1.263 1.288 49,243,748 1.2705 -0.25%
2013-08-01 0 4.040 4.040 4.050 4.030 4.080 7,195,000 29,129,819 4.0486 1.269 1.269 1.272 1.266 1.282 22,905,680 1.2717 0.00%
2013-07-31 0 4.040 4.040 4.050 4.030 4.090 2,958,050 11,988,370 4.0528 1.269 1.269 1.272 1.266 1.285 9,417,115 1.2730 0.75%
2013-07-30 0 4.010 4.010 4.020 4.000 4.080 7,274,000 29,402,639 4.0422 1.260 1.260 1.263 1.256 1.282 23,157,181 1.2697 -1.23%
2013-07-29 0 4.060 4.060 4.070 4.050 4.080 3,100,600 12,588,756 4.0601 1.275 1.275 1.278 1.272 1.282 9,870,931 1.2753 -0.25%
2013-07-26 0 4.070 4.070 4.080 4.060 4.100 7,675,105 31,298,664 4.0779 1.278 1.278 1.282 1.275 1.288 24,434,120 1.2809 -0.49%
2013-07-25 0 4.090 4.090 4.100 4.080 4.120 2,871,000 11,778,294 4.1025 1.285 1.285 1.288 1.282 1.294 9,139,987 1.2887 -0.73%
2013-07-24 0 4.120 4.120 4.130 4.090 4.140 1,317,050 5,414,351 4.1110 1.294 1.294 1.297 1.285 1.300 4,192,901 1.2913 0.24%
2013-07-23 0 4.110 4.110 4.120 4.060 4.130 6,169,638 25,298,312 4.1005 1.291 1.291 1.294 1.275 1.297 19,641,383 1.2880 1.73%
2013-07-22 0 4.040 4.040 4.050 4.020 4.070 4,486,502 18,111,586 4.0369 1.269 1.269 1.272 1.263 1.278 14,283,027 1.2680 0.50%
2013-07-19 0 4.020 4.040 4.050 4.000 4.100 9,376,100 37,799,135 4.0314 1.263 1.269 1.272 1.256 1.288 29,849,332 1.2663 -1.47%
2013-07-18 0 4.080 4.080 4.090 4.070 4.140 2,916,000 11,935,344 4.0931 1.282 1.282 1.285 1.278 1.300 9,283,247 1.2857 -0.97%
2013-07-17 0 4.120 4.110 4.120 4.100 4.140 3,203,000 13,177,665 4.1142 1.294 1.291 1.294 1.288 1.300 10,196,927 1.2923 0.24%
2013-07-16 0 4.110 4.110 4.120 4.110 4.160 4,891,712 20,176,950 4.1247 1.291 1.291 1.294 1.291 1.307 15,573,035 1.2956 0.24%
2013-07-15 0 4.100 4.100 4.110 4.100 4.150 5,464,300 22,499,187 4.1175 1.288 1.288 1.291 1.288 1.304 17,395,901 1.2934 -0.97%
2013-07-12 0 4.140 4.130 4.140 4.120 4.200 4,372,285 18,209,259 4.1647 1.300 1.297 1.300 1.294 1.319 13,919,411 1.3082 -0.24%
2013-07-11 0 4.150 4.130 4.150 4.050 4.170 5,475,201 22,619,906 4.1313 1.304 1.297 1.304 1.272 1.310 17,430,605 1.2977 3.23%
2013-07-10 0 4.020 4.020 4.030 4.010 4.070 2,362,050 9,540,829 4.0392 1.263 1.263 1.266 1.260 1.278 7,519,717 1.2688 -0.25%
2013-07-09 0 4.030 4.030 4.050 4.030 4.080 2,320,000 9,398,015 4.0509 1.266 1.266 1.272 1.266 1.282 7,385,848 1.2724 -0.98%
2013-07-08 0 4.070 4.060 4.080 4.040 4.170 3,076,247 12,508,727 4.0662 1.278 1.275 1.282 1.269 1.310 9,793,402 1.2773 -1.45%
2013-07-05 0 4.130 4.130 4.150 4.120 4.190 1,972,801 8,169,959 4.1413 1.297 1.297 1.304 1.294 1.316 6,280,521 1.3008 0.00%
2013-07-04 0 4.130 4.120 4.130 4.100 4.140 1,885,000 7,772,580 4.1234 1.297 1.294 1.297 1.288 1.300 6,001,002 1.2952 0.73%
2013-07-03 0 4.100 4.100 4.130 4.070 4.220 3,568,000 14,717,504 4.1249 1.288 1.288 1.297 1.278 1.326 11,358,925 1.2957 -2.61%
2013-07-02 0 4.210 4.200 4.210 4.140 4.270 7,877,500 33,055,066 4.1961 1.322 1.319 1.322 1.300 1.341 25,078,456 1.3181 -0.47%
2013-06-28 0 4.230 4.230 4.250 4.060 4.250 8,233,000 34,301,450 4.1663 1.329 1.329 1.335 1.275 1.335 26,210,210 1.3087 3.93%
2013-06-27 0 4.070 4.060 4.090 4.050 4.150 7,356,725 30,082,278 4.0891 1.278 1.275 1.285 1.272 1.304 23,420,540 1.2844 1.50%
2013-06-26 0 4.010 4.010 4.030 3.950 4.050 9,843,000 39,427,069 4.0056 1.260 1.260 1.266 1.241 1.272 31,335,734 1.2582 1.78%
2013-06-25 0 3.940 3.930 3.960 3.850 4.060 13,514,721 53,226,592 3.9384 1.238 1.234 1.244 1.209 1.275 43,024,860 1.2371 -0.76%
2013-06-24 0 3.970 3.970 3.980 3.960 4.100 15,294,050 61,273,787 4.0064 1.247 1.247 1.250 1.244 1.288 48,689,452 1.2585 -2.70%
2013-06-21 0 4.080 4.080 4.090 4.000 4.140 16,928,000 68,796,870 4.0641 1.282 1.282 1.285 1.256 1.300 53,891,222 1.2766 -0.73%
2013-06-20 0 4.110 4.110 4.120 4.100 4.250 10,602,030 43,880,023 4.1388 1.291 1.291 1.294 1.288 1.335 33,752,148 1.3001 -4.20%
2013-06-19 0 4.290 4.290 4.310 4.280 4.390 5,983,417 25,905,555 4.3296 1.348 1.348 1.354 1.344 1.379 19,048,538 1.3600 -1.15%
2013-06-18 0 4.340 4.330 4.350 4.330 4.400 10,131,127 44,315,648 4.3742 1.363 1.360 1.366 1.360 1.382 32,253,002 1.3740 0.00%
2013-06-17 0 4.340 4.340 4.350 4.290 4.400 6,393,700 27,833,786 4.3533 1.363 1.363 1.366 1.348 1.382 20,354,697 1.3674 1.40%
2013-06-14 0 4.280 4.290 4.300 4.180 4.320 8,308,000 35,549,810 4.2790 1.344 1.348 1.351 1.313 1.357 26,448,977 1.3441 2.88%
2013-06-13 0 4.160 4.170 4.180 4.020 4.200 13,435,277 55,514,466 4.1320 1.307 1.310 1.313 1.263 1.319 42,771,946 1.2979 -0.95%
2013-06-11 0 4.200 4.180 4.200 4.160 4.330 14,694,425 61,804,349 4.2060 1.319 1.313 1.319 1.307 1.360 46,780,513 1.3212 -2.78%
2013-06-10 0 4.320 4.310 4.320 4.300 4.400 5,022,000 21,767,395 4.3344 1.357 1.354 1.357 1.351 1.382 15,987,814 1.3615 -0.69%
2013-06-07 0 4.350 4.340 4.360 4.340 4.430 10,255,163 44,714,854 4.3602 1.366 1.363 1.370 1.363 1.392 32,647,878 1.3696 -0.91%
2013-06-06 0 4.390 4.380 4.390 4.380 4.450 8,533,156 37,574,206 4.4033 1.379 1.376 1.379 1.376 1.398 27,165,773 1.3831 -1.79%
2013-06-05 0 4.470 4.450 4.480 4.400 4.490 8,164,781 36,252,193 4.4401 1.404 1.398 1.407 1.382 1.410 25,993,031 1.3947 -0.22%
2013-06-04 0 4.480 4.430 4.480 4.350 4.500 16,047,053 71,605,687 4.4622 1.407 1.392 1.407 1.366 1.414 51,086,679 1.4017 2.28%
2013-06-03 0 4.380 4.370 4.380 4.340 4.450 12,986,006 57,040,860 4.3925 1.376 1.373 1.376 1.363 1.398 41,341,667 1.3797 0.92%
2013-05-31 0 4.340 4.340 4.360 4.310 4.510 15,925,000 70,176,345 4.4067 1.363 1.363 1.370 1.354 1.417 50,698,117 1.3842 -2.25%
2013-05-30 0 4.440 4.440 4.470 4.420 4.660 24,065,329 107,793,677 4.4792 1.395 1.395 1.404 1.388 1.464 76,613,303 1.4070 -5.33%
2013-05-29 0 4.690 4.670 4.680 4.680 4.800 6,391,525 30,233,306 4.7302 1.473 1.467 1.470 1.470 1.508 20,347,773 1.4858 -1.26%
2013-05-28 0 4.750 4.760 4.770 4.720 4.770 4,470,150 21,241,455 4.7518 1.492 1.495 1.498 1.483 1.498 14,230,969 1.4926 0.64%
2013-05-27 0 4.720 4.720 4.730 4.680 4.730 3,250,584 15,324,908 4.7145 1.483 1.483 1.486 1.470 1.486 10,348,414 1.4809 0.64%
2013-05-24 0 4.690 4.690 4.700 4.620 4.710 4,442,045 20,812,678 4.6854 1.473 1.473 1.476 1.451 1.479 14,141,495 1.4717 1.74%
2013-05-23 0 4.610 4.610 4.620 4.610 4.720 5,288,053 24,614,983 4.6548 1.448 1.448 1.451 1.448 1.483 16,834,809 1.4621 -0.86%
2013-05-22 0 4.650 4.650 4.660 4.620 4.780 5,447,020 25,492,443 4.6801 1.461 1.461 1.464 1.451 1.501 17,340,889 1.4701 -2.31%
2013-05-21 0 4.760 4.740 4.760 4.730 4.820 5,567,353 26,570,078 4.7725 1.495 1.489 1.495 1.486 1.514 17,723,976 1.4991 -1.24%
2013-05-20 0 4.820 4.810 4.820 4.800 4.850 5,321,975 25,659,895 4.8215 1.514 1.511 1.514 1.508 1.523 16,942,801 1.5145 0.00%
2013-05-16 0 4.820 4.810 4.830 4.800 4.900 6,028,200 29,145,861 4.8349 1.514 1.511 1.517 1.508 1.539 19,191,107 1.5187 -1.23%
2013-05-15 0 4.880 4.880 4.890 4.860 4.910 7,422,075 36,248,803 4.8839 1.533 1.533 1.536 1.527 1.542 23,628,585 1.5341 0.41%
2013-05-14 0 4.860 4.860 4.870 4.780 4.870 6,580,693 31,749,687 4.8247 1.527 1.527 1.530 1.501 1.530 20,949,999 1.5155 1.67%
2013-05-13 0 4.780 4.780 4.790 4.740 4.820 6,252,575 29,925,108 4.7860 1.501 1.501 1.505 1.489 1.514 19,905,418 1.5034 -0.83%
2013-05-10 0 4.820 4.800 4.820 4.730 4.830 12,650,025 60,452,254 4.7788 1.514 1.508 1.514 1.486 1.517 40,272,053 1.5011 1.90%
2013-05-09 0 4.730 4.710 4.730 4.590 4.730 11,782,990 54,940,328 4.6627 1.486 1.479 1.486 1.442 1.486 37,511,799 1.4646 3.05%
2013-05-08 0 4.590 4.580 4.600 4.460 4.630 5,799,040 26,399,420 4.5524 1.442 1.439 1.445 1.401 1.454 18,461,564 1.4300 2.46%
2013-05-07 0 4.480 4.470 4.500 4.460 4.510 5,210,890 23,382,103 4.4872 1.407 1.404 1.414 1.401 1.417 16,589,156 1.4095 -0.44%
2013-05-06 0 4.500 4.480 4.500 4.390 4.510 4,947,130 22,091,519 4.4655 1.414 1.407 1.414 1.379 1.417 15,749,461 1.4027 2.04%
2013-05-03 0 4.410 4.400 4.410 4.360 4.430 4,107,500 18,074,524 4.4004 1.385 1.382 1.385 1.370 1.392 13,076,453 1.3822 1.15%
2013-05-02 0 4.360 4.360 4.370 4.330 4.380 2,579,185 11,233,049 4.3553 1.370 1.370 1.373 1.360 1.376 8,210,978 1.3681 0.23%
2013-04-30 0 4.350 4.350 4.370 4.340 4.390 5,636,030 24,615,893 4.3676 1.366 1.366 1.373 1.363 1.379 17,942,613 1.3719 0.00%
2013-04-29 0 4.350 4.350 4.360 4.350 4.400 2,951,050 12,905,017 4.3730 1.366 1.366 1.370 1.366 1.382 9,394,831 1.3736 -0.23%
2013-04-26 0 4.360 4.350 4.360 4.350 4.400 2,560,125 11,192,906 4.3720 1.370 1.366 1.370 1.366 1.382 8,150,299 1.3733 -0.23%
2013-04-25 0 4.370 4.370 4.390 4.360 4.390 3,166,330 13,869,833 4.3804 1.373 1.373 1.379 1.370 1.379 10,080,186 1.3760 0.00%
2013-04-24 0 4.370 4.370 4.380 4.360 4.400 6,286,075 27,550,974 4.3829 1.373 1.373 1.376 1.370 1.382 20,012,067 1.3767 0.23%
2013-04-23 0 4.360 4.360 4.370 4.350 4.390 7,000,500 30,497,450 4.3565 1.370 1.370 1.373 1.366 1.379 22,286,478 1.3684 -0.91%
2013-04-22 0 4.400 4.390 4.400 4.340 4.400 5,549,020 24,347,706 4.3877 1.382 1.379 1.382 1.363 1.382 17,665,611 1.3783 1.38%
2013-04-19 0 4.340 4.330 4.340 4.310 4.370 4,544,675 19,710,270 4.3370 1.363 1.360 1.363 1.354 1.373 14,468,224 1.3623 -0.69%
2013-04-18 0 4.370 4.350 4.370 4.240 4.370 7,980,100 34,384,462 4.3088 1.373 1.366 1.373 1.332 1.373 25,405,089 1.3534 2.82%
2013-04-17 0 4.250 4.230 4.250 4.230 4.280 3,824,325 16,255,751 4.2506 1.335 1.329 1.335 1.329 1.344 12,174,950 1.3352 0.47%
2013-04-16 0 4.230 4.220 4.230 4.210 4.270 5,680,000 24,040,601 4.2325 1.329 1.326 1.329 1.322 1.341 18,082,594 1.3295 -1.40%
2013-04-15 0 4.290 4.270 4.290 4.250 4.300 3,918,000 16,765,016 4.2790 1.348 1.341 1.348 1.335 1.351 12,473,169 1.3441 0.42%
2013-04-12 0 4.400 4.400 4.410 4.370 4.430 9,490,102 41,842,669 4.4091 1.342 1.342 1.345 1.333 1.351 31,116,043 1.3447 0.46%
2013-04-11 0 4.380 4.370 4.390 4.370 4.420 3,570,370 15,682,940 4.3925 1.336 1.333 1.339 1.333 1.348 11,706,490 1.3397 -0.45%
2013-04-10 0 4.400 4.400 4.410 4.300 4.410 7,090,916 31,119,497 4.3886 1.342 1.342 1.345 1.311 1.345 23,249,618 1.3385 2.56%
2013-04-09 0 4.290 4.280 4.290 4.250 4.300 3,624,711 15,561,777 4.2932 1.308 1.305 1.308 1.296 1.311 11,884,663 1.3094 0.94%
2013-04-08 0 4.250 4.240 4.250 4.200 4.300 5,272,250 22,383,952 4.2456 1.296 1.293 1.296 1.281 1.311 17,286,596 1.2949 -0.47%
2013-04-05 0 4.270 4.270 4.280 4.250 4.400 10,410,050 44,718,778 4.2957 1.302 1.302 1.305 1.296 1.342 34,132,359 1.3102 -2.06%
2013-04-03 0 4.360 4.350 4.360 4.340 4.430 7,258,455 31,836,517 4.3861 1.330 1.327 1.330 1.324 1.351 23,798,943 1.3377 -0.91%
2013-04-02 0 4.400 4.400 4.410 4.390 4.430 5,560,336 24,512,608 4.4085 1.342 1.342 1.345 1.339 1.351 18,231,169 1.3445 -0.23%
2013-03-28 0 4.410 4.400 4.410 4.320 4.410 5,632,325 24,663,749 4.3790 1.345 1.342 1.345 1.318 1.345 18,467,206 1.3355 0.46%
2013-03-27 0 4.390 4.380 4.390 4.320 4.400 6,294,363 27,519,582 4.3721 1.339 1.336 1.339 1.318 1.342 20,637,889 1.3334 0.69%
2013-03-26 0 4.360 4.350 4.360 4.310 4.380 9,565,200 41,663,766 4.3558 1.330 1.327 1.330 1.315 1.336 31,362,274 1.3285 1.16%
2013-03-25 0 4.310 4.310 4.320 4.260 4.330 8,104,085 34,894,503 4.3058 1.315 1.315 1.318 1.299 1.321 26,571,586 1.3132 0.70%
2013-03-22 0 4.280 4.270 4.280 4.200 4.290 9,398,000 40,069,880 4.2637 1.305 1.302 1.305 1.281 1.308 30,814,060 1.3004 1.90%
2013-03-21 0 4.200 4.200 4.210 4.190 4.280 4,658,000 19,638,005 4.2160 1.281 1.281 1.284 1.278 1.305 15,272,600 1.2858 -1.41%
2013-03-20 0 4.260 4.250 4.260 4.240 4.280 6,706,300 28,560,910 4.2588 1.299 1.296 1.299 1.293 1.305 21,988,543 1.2989 -0.47%
2013-03-19 0 4.280 4.260 4.280 4.190 4.280 8,657,125 36,729,645 4.2427 1.305 1.299 1.305 1.278 1.305 28,384,887 1.2940 2.15%
2013-03-18 0 4.190 4.190 4.200 4.150 4.210 10,188,454 42,570,702 4.1783 1.278 1.278 1.281 1.266 1.284 33,405,792 1.2744 -0.48%
2013-03-15 0 4.210 4.210 4.220 4.130 4.230 15,091,655 63,216,388 4.1888 1.284 1.284 1.287 1.260 1.290 49,482,354 1.2776 2.18%
2013-03-14 0 4.120 4.110 4.120 4.090 4.170 19,208,075 78,937,492 4.1096 1.257 1.254 1.257 1.247 1.272 62,979,227 1.2534 0.98%
2013-03-13 0 4.080 4.070 4.080 4.070 4.130 6,489,050 26,585,763 4.0970 1.244 1.241 1.244 1.241 1.260 21,276,227 1.2496 -0.73%
2013-03-12 0 4.110 4.100 4.110 4.100 4.150 3,692,320 15,243,064 4.1283 1.254 1.250 1.254 1.250 1.266 12,106,339 1.2591 -0.72%
2013-03-11 0 4.140 4.140 4.150 4.120 4.160 4,194,185 17,367,035 4.1407 1.263 1.263 1.266 1.257 1.269 13,751,848 1.2629 0.49%
2013-03-08 0 4.120 4.110 4.120 4.080 4.130 3,108,375 12,785,149 4.1131 1.257 1.254 1.257 1.244 1.260 10,191,706 1.2545 0.98%
2013-03-07 0 4.080 4.060 4.080 4.060 4.100 6,096,252 24,843,330 4.0752 1.244 1.238 1.244 1.238 1.250 19,988,325 1.2429 0.00%
2013-03-06 0 4.080 4.090 4.100 4.070 4.090 2,628,000 10,736,750 4.0855 1.244 1.247 1.250 1.241 1.247 8,616,658 1.2460 0.00%
2013-03-05 0 4.080 4.070 4.080 4.070 4.100 3,628,800 14,798,472 4.0781 1.244 1.241 1.244 1.241 1.250 11,898,070 1.2438 -0.24%
2013-03-04 0 4.090 4.080 4.090 4.070 4.100 5,329,677 21,792,645 4.0889 1.247 1.244 1.247 1.241 1.250 17,474,887 1.2471 0.25%
2013-03-01 0 4.080 4.080 4.090 4.060 4.100 3,631,470 14,838,117 4.0860 1.244 1.244 1.247 1.238 1.250 11,906,824 1.2462 -0.24%
2013-02-28 0 4.090 4.080 4.090 4.070 4.100 3,586,800 14,656,930 4.0864 1.247 1.244 1.247 1.241 1.250 11,760,361 1.2463 0.25%
2013-02-27 0 4.080 4.070 4.080 4.050 4.100 4,988,000 20,321,320 4.0740 1.244 1.241 1.244 1.235 1.250 16,354,600 1.2425 0.25%
2013-02-26 0 4.070 4.060 4.070 4.050 4.110 10,333,075 42,106,281 4.0749 1.241 1.238 1.241 1.235 1.254 33,879,974 1.2428 0.00%
2013-02-25 0 4.070 4.070 4.080 4.070 4.100 6,505,800 26,553,737 4.0815 1.241 1.241 1.244 1.241 1.250 21,331,146 1.2448 -0.25%
2013-02-22 0 4.080 4.080 4.090 4.080 4.100 6,685,000 27,300,220 4.0838 1.244 1.244 1.247 1.244 1.250 21,918,705 1.2455 -0.49%
2013-02-21 0 4.100 4.080 4.100 4.070 4.100 7,403,000 30,277,294 4.0899 1.250 1.244 1.250 1.241 1.250 24,272,876 1.2474 0.00%
2013-02-20 0 4.100 4.100 4.110 4.100 4.120 4,560,636 18,737,876 4.1086 1.250 1.250 1.254 1.250 1.257 14,953,364 1.2531 0.00%
2013-02-19 0 4.100 4.100 4.110 4.090 4.130 3,557,150 14,614,588 4.1085 1.250 1.250 1.254 1.247 1.260 11,663,145 1.2531 0.00%
2013-02-18 0 4.100 4.100 4.110 4.080 4.130 6,247,125 25,666,672 4.1086 1.250 1.250 1.254 1.244 1.260 20,483,005 1.2531 -0.49%
2013-02-15 0 4.120 4.110 4.120 4.090 4.120 3,900,175 16,023,678 4.1085 1.257 1.254 1.257 1.247 1.257 12,787,851 1.2530 0.98%
2013-02-14 0 4.080 4.070 4.080 4.020 4.090 3,818,666 15,541,504 4.0699 1.244 1.241 1.244 1.226 1.247 12,520,601 1.2413 1.49%
2013-02-08 0 4.020 4.010 4.020 4.000 4.040 5,277,000 21,240,885 4.0252 1.226 1.223 1.226 1.220 1.232 17,302,170 1.2276 0.00%
2013-02-07 0 4.020 4.010 4.020 4.010 4.050 4,550,342 18,297,689 4.0212 1.226 1.223 1.226 1.223 1.235 14,919,612 1.2264 -0.74%
2013-02-06 0 4.050 4.040 4.050 4.010 4.050 4,844,000 19,546,295 4.0352 1.235 1.232 1.235 1.223 1.235 15,882,455 1.2307 0.75%
2013-02-05 0 4.020 4.020 4.030 4.000 4.030 6,212,825 24,923,836 4.0117 1.226 1.226 1.229 1.220 1.229 20,370,543 1.2235 -0.74%
2013-02-04 0 4.050 4.040 4.050 4.030 4.060 5,335,595 21,612,885 4.0507 1.235 1.232 1.235 1.229 1.238 17,494,291 1.2354 0.75%
2013-02-01 0 4.020 4.010 4.020 3.980 4.030 7,527,400 30,217,001 4.0143 1.226 1.223 1.226 1.214 1.229 24,680,757 1.2243 0.50%
2013-01-31 0 4.000 3.990 4.000 3.950 4.000 9,249,800 36,836,236 3.9824 1.220 1.217 1.220 1.205 1.220 30,328,144 1.2146 0.76%
2013-01-30 0 3.970 3.960 3.970 3.940 3.980 5,937,764 23,490,286 3.9561 1.211 1.208 1.211 1.202 1.214 19,468,676 1.2066 0.51%
2013-01-29 0 3.950 3.950 3.980 3.950 3.980 3,756,000 14,887,340 3.9636 1.205 1.205 1.214 1.205 1.214 12,315,132 1.2089 0.25%
2013-01-28 0 3.940 3.930 3.950 3.930 3.990 4,882,010 19,319,354 3.9573 1.202 1.199 1.205 1.199 1.217 16,007,081 1.2069 -0.51%
2013-01-25 0 3.960 3.950 3.960 3.950 3.980 4,387,190 17,399,502 3.9660 1.208 1.205 1.208 1.205 1.214 14,384,671 1.2096 0.00%
2013-01-24 0 3.960 3.950 3.960 3.920 3.970 3,469,000 13,742,420 3.9615 1.208 1.205 1.208 1.196 1.211 11,374,119 1.2082 0.51%
2013-01-23 0 3.940 3.940 3.950 3.920 3.990 8,426,150 33,198,471 3.9399 1.202 1.202 1.205 1.196 1.217 27,627,569 1.2016 -0.51%
2013-01-22 0 3.960 3.950 3.970 3.950 4.000 5,729,125 22,708,657 3.9637 1.208 1.205 1.211 1.205 1.220 18,784,593 1.2089 0.00%
2013-01-21 0 3.960 3.950 3.960 3.930 4.000 5,986,180 23,642,342 3.9495 1.208 1.205 1.208 1.199 1.220 19,627,422 1.2046 -0.50%
2013-01-18 0 3.980 3.970 4.010 3.960 4.040 20,952,175 83,966,411 4.0075 1.214 1.211 1.223 1.208 1.232 68,697,763 1.2223 -0.25%
2013-01-17 0 3.990 3.970 3.990 3.960 4.010 18,896,275 75,310,856 3.9855 1.217 1.211 1.217 1.208 1.223 61,956,901 1.2155 -0.25%
2013-01-16 0 4.000 3.990 4.000 3.950 4.000 16,203,640 64,498,455 3.9805 1.220 1.217 1.220 1.205 1.220 53,128,319 1.2140 0.76%
2013-01-15 0 3.970 3.950 3.980 3.900 3.980 14,263,565 56,292,744 3.9466 1.211 1.205 1.214 1.189 1.214 46,767,222 1.2037 1.28%
2013-01-14 0 3.920 3.920 3.930 3.840 3.950 14,580,090 57,102,358 3.9165 1.196 1.196 1.199 1.171 1.205 47,805,040 1.1945 2.62%
2013-01-11 0 3.820 3.820 3.830 3.820 3.880 9,478,025 36,369,344 3.8372 1.165 1.165 1.168 1.165 1.183 31,076,445 1.1703 -1.04%
2013-01-10 0 3.860 3.860 3.870 3.830 3.900 16,808,500 64,801,220 3.8553 1.177 1.177 1.180 1.168 1.189 55,111,527 1.1758 -0.52%
2013-01-09 0 3.880 3.880 3.890 3.810 3.900 15,435,030 59,715,225 3.8688 1.183 1.183 1.186 1.162 1.189 50,608,208 1.1800 2.11%
2013-01-08 0 3.800 3.790 3.800 3.780 3.840 8,957,329 34,121,053 3.8093 1.159 1.156 1.159 1.153 1.171 29,369,193 1.1618 -0.52%
2013-01-07 0 3.820 3.810 3.820 3.740 3.850 17,759,340 67,734,906 3.8140 1.165 1.162 1.165 1.141 1.174 58,229,131 1.1632 2.41%
2013-01-04 0 3.730 3.730 3.740 3.710 3.740 7,144,390 26,615,692 3.7254 1.138 1.138 1.141 1.132 1.141 23,424,948 1.1362 0.00%
2013-01-03 0 3.730 3.720 3.730 3.710 3.730 7,067,615 26,285,245 3.7191 1.138 1.135 1.138 1.132 1.138 23,173,219 1.1343 0.27%
2013-01-02 0 3.720 3.710 3.720 3.680 3.730 8,172,000 30,292,885 3.7069 1.135 1.132 1.135 1.122 1.138 26,794,265 1.1306 1.09%
2012-12-31 0 3.680 3.680 3.690 3.680 3.700 1,258,000 4,640,790 3.6890 1.122 1.122 1.125 1.122 1.128 4,124,717 1.1251 -0.27%
2012-12-28 0 3.690 3.680 3.690 3.680 3.700 1,964,045 7,244,123 3.6884 1.125 1.122 1.125 1.122 1.128 6,439,689 1.1249 0.00%
2012-12-27 0 3.690 3.680 3.690 3.680 3.710 8,094,000 29,909,085 3.6952 1.125 1.122 1.125 1.122 1.132 26,538,519 1.1270 0.00%
2012-12-24 0 3.690 3.680 3.690 3.660 3.690 1,198,050 4,409,891 3.6809 1.125 1.122 1.125 1.116 1.125 3,928,153 1.1226 0.54%
2012-12-21 0 3.670 3.670 3.680 3.640 3.680 4,508,000 16,496,920 3.6595 1.119 1.119 1.122 1.110 1.122 14,780,781 1.1161 0.55%
2012-12-20 0 3.650 3.630 3.650 3.620 3.650 13,637,500 49,509,851 3.6304 1.113 1.107 1.113 1.104 1.113 44,714,487 1.1072 0.55%
2012-12-19 0 3.630 3.630 3.640 3.630 3.660 11,369,060 41,446,515 3.6456 1.107 1.107 1.110 1.107 1.116 37,276,750 1.1119 -0.27%
2012-12-18 0 3.640 3.640 3.650 3.640 3.670 12,798,010 46,728,029 3.6512 1.110 1.110 1.113 1.110 1.119 41,961,976 1.1136 -0.55%
2012-12-17 0 3.660 3.660 3.670 3.660 3.670 9,667,500 35,438,490 3.6657 1.116 1.116 1.119 1.116 1.119 31,697,694 1.1180 -0.27%
2012-12-14 0 3.670 3.660 3.670 3.660 3.690 14,164,000 52,053,600 3.6751 1.119 1.116 1.119 1.116 1.125 46,440,769 1.1209 0.00%
2012-12-13 0 3.670 3.670 3.680 3.670 3.700 10,275,525 37,843,176 3.6828 1.119 1.119 1.122 1.119 1.128 33,691,280 1.1232 -0.81%
2012-12-12 0 3.700 3.690 3.700 3.680 3.710 5,514,610 20,383,663 3.6963 1.128 1.125 1.128 1.122 1.132 18,081,243 1.1273 0.00%
2012-12-11 0 3.700 3.690 3.700 3.680 3.710 7,031,150 25,981,671 3.6952 1.128 1.125 1.128 1.122 1.132 23,053,658 1.1270 0.00%
2012-12-10 0 3.700 3.690 3.700 3.670 3.710 8,363,805 30,830,077 3.6861 1.128 1.125 1.128 1.119 1.132 27,423,153 1.1242 0.27%
2012-12-07 0 3.690 3.680 3.690 3.670 3.700 7,272,648 26,808,677 3.6862 1.125 1.122 1.125 1.119 1.128 23,845,479 1.1243 0.54%
2012-12-06 0 3.670 3.660 3.670 3.660 3.710 9,932,250 36,545,402 3.6795 1.119 1.116 1.119 1.116 1.132 32,565,753 1.1222 -0.54%
2012-12-05 0 3.690 3.680 3.690 3.680 3.710 12,961,025 47,833,235 3.6905 1.125 1.122 1.125 1.122 1.132 42,496,468 1.1256 0.27%
2012-12-04 0 3.680 3.690 3.700 3.680 3.710 8,712,075 32,172,162 3.6928 1.122 1.125 1.128 1.122 1.132 28,565,057 1.1263 -0.54%
2012-12-03 0 3.700 3.690 3.700 3.690 3.720 8,168,546 30,275,563 3.7064 1.128 1.125 1.128 1.125 1.135 26,782,940 1.1304 -0.54%
2012-11-30 0 3.720 3.700 3.720 3.700 3.740 11,703,450 43,503,239 3.7171 1.135 1.128 1.135 1.128 1.141 38,373,145 1.1337 -0.27%
2012-11-29 0 3.730 3.720 3.730 3.710 3.750 8,431,225 31,418,955 3.7265 1.138 1.135 1.138 1.132 1.144 27,644,209 1.1365 -0.27%
2012-11-28 0 3.740 3.730 3.740 3.700 3.740 8,476,140 31,507,133 3.7172 1.141 1.138 1.141 1.128 1.141 27,791,476 1.1337 0.81%
2012-11-27 0 3.710 3.700 3.710 3.700 3.750 7,388,050 27,458,288 3.7166 1.132 1.128 1.132 1.128 1.144 24,223,858 1.1335 -0.54%
2012-11-26 0 3.730 3.720 3.730 3.720 3.760 18,080,025 67,602,362 3.7391 1.138 1.135 1.138 1.135 1.147 59,280,589 1.1404 0.54%
2012-11-23 0 3.710 3.710 3.720 3.650 3.730 20,519,080 75,874,416 3.6977 1.132 1.132 1.135 1.113 1.138 67,277,736 1.1278 1.64%
2012-11-22 0 3.650 3.640 3.650 3.640 3.680 14,265,045 52,163,566 3.6567 1.113 1.110 1.113 1.110 1.122 46,772,074 1.1153 -0.27%
2012-11-21 0 3.660 3.660 3.670 3.650 3.690 12,438,225 45,591,506 3.6654 1.116 1.116 1.119 1.113 1.125 40,782,317 1.1179 -0.81%
2012-11-20 0 3.690 3.680 3.690 3.660 3.700 10,795,075 39,760,583 3.6832 1.125 1.122 1.125 1.116 1.128 35,394,774 1.1233 0.00%
2012-11-19 0 3.690 3.680 3.700 3.670 3.700 6,345,501 23,400,284 3.6877 1.125 1.122 1.128 1.119 1.128 20,805,560 1.1247 0.00%
2012-11-16 0 3.690 3.690 3.700 3.680 3.710 5,420,050 20,038,698 3.6971 1.125 1.125 1.128 1.122 1.132 17,771,201 1.1276 -0.54%
2012-11-15 0 3.710 3.700 3.710 3.670 3.720 4,096,683 15,161,283 3.7009 1.132 1.128 1.132 1.119 1.135 13,432,160 1.1287 0.54%
2012-11-14 0 3.690 3.680 3.690 3.660 3.690 5,319,000 19,561,790 3.6777 1.125 1.122 1.125 1.116 1.125 17,439,879 1.1217 0.82%
2012-11-13 0 3.660 3.660 3.670 3.660 3.690 7,070,015 25,955,184 3.6712 1.116 1.116 1.119 1.116 1.125 23,181,088 1.1197 -1.08%
2012-11-12 0 3.700 3.690 3.700 3.680 3.700 4,760,375 17,574,267 3.6918 1.128 1.125 1.128 1.122 1.128 15,608,266 1.1260 0.00%
2012-11-09 0 3.700 3.690 3.700 3.670 3.720 5,293,000 19,541,410 3.6919 1.128 1.125 1.128 1.119 1.135 17,354,631 1.1260 0.27%
2012-11-08 0 3.690 3.680 3.690 3.680 3.720 8,268,195 30,599,657 3.7009 1.125 1.122 1.125 1.122 1.135 27,109,668 1.1287 -1.34%
2012-11-07 0 3.740 3.730 3.740 3.720 3.740 3,244,156 12,110,398 3.7330 1.141 1.138 1.141 1.135 1.141 10,636,903 1.1385 0.00%
2012-11-06 0 3.740 3.730 3.740 3.700 3.750 15,195,000 56,520,435 3.7197 1.141 1.138 1.141 1.128 1.144 49,821,201 1.1345 0.00%
2012-11-05 0 3.740 3.730 3.740 3.710 3.760 6,567,065 24,526,259 3.7347 1.141 1.138 1.141 1.132 1.147 21,532,021 1.1391 -0.27%
2012-11-02 0 3.750 3.740 3.750 3.730 3.780 12,904,550 48,519,652 3.7599 1.144 1.141 1.144 1.138 1.153 42,311,298 1.1467 0.00%
2012-11-01 0 3.750 3.740 3.750 3.680 3.770 13,105,856 48,960,808 3.7358 1.144 1.141 1.144 1.122 1.150 42,971,338 1.1394 1.35%
2012-10-31 0 3.700 3.690 3.700 3.650 3.700 19,853,525 73,087,687 3.6813 1.128 1.125 1.128 1.113 1.128 65,095,522 1.1228 1.37%
2012-10-30 0 3.650 3.630 3.650 3.600 3.650 12,343,185 44,851,143 3.6337 1.113 1.107 1.113 1.098 1.113 40,470,701 1.1082 1.11%
2012-10-29 0 3.610 3.600 3.620 3.580 3.620 13,373,075 48,113,344 3.5978 1.101 1.098 1.104 1.092 1.104 43,847,493 1.0973 0.56%
2012-10-26 0 3.590 3.590 3.600 3.580 3.600 10,904,792 39,172,158 3.5922 1.095 1.095 1.098 1.092 1.098 35,754,513 1.0956 0.28%
2012-10-25 0 3.580 3.590 3.600 3.580 3.610 13,558,000 48,757,660 3.5962 1.092 1.095 1.098 1.092 1.101 44,453,823 1.0968 -0.56%
2012-10-24 0 3.600 3.580 3.600 3.580 3.600 16,866,050 60,508,366 3.5876 1.098 1.092 1.098 1.092 1.098 55,300,221 1.0942 0.28%
2012-10-22 0 3.590 3.580 3.590 3.570 3.600 10,601,000 38,024,220 3.5869 1.095 1.092 1.095 1.089 1.098 34,758,443 1.0940 0.56%
2012-10-19 0 3.570 3.570 3.590 3.570 3.600 6,179,295 22,155,752 3.5855 1.089 1.089 1.095 1.089 1.098 20,260,605 1.0935 -0.83%
2012-10-18 0 3.600 3.580 3.600 3.580 3.610 9,093,330 32,720,919 3.5983 1.098 1.092 1.098 1.092 1.101 29,815,111 1.0975 0.00%
2012-10-17 0 3.600 3.600 3.610 3.580 3.620 16,442,273 59,155,561 3.5978 1.098 1.098 1.101 1.092 1.104 53,910,746 1.0973 0.00%
2012-10-16 0 3.600 3.590 3.600 3.560 3.620 10,794,150 38,844,304 3.5986 1.098 1.095 1.098 1.086 1.104 35,391,742 1.0976 0.56%
2012-10-15 0 3.580 3.570 3.580 3.560 3.590 5,899,125 21,094,798 3.5759 1.092 1.089 1.092 1.086 1.095 19,341,987 1.0906 0.00%
2012-10-12 0 3.580 3.560 3.580 3.550 3.590 17,376,000 61,993,055 3.5677 1.092 1.086 1.092 1.083 1.095 56,972,240 1.0881 0.00%
2012-10-11 0 3.580 3.560 3.590 3.550 3.590 13,003,450 46,367,609 3.5658 1.092 1.086 1.095 1.083 1.095 42,635,570 1.0875 0.28%
2012-10-10 0 3.570 3.570 3.580 3.530 3.580 13,550,950 48,196,860 3.5567 1.089 1.089 1.092 1.077 1.092 44,430,707 1.0848 1.13%
2012-10-09 0 3.530 3.530 3.550 3.530 3.580 29,792,557 105,626,283 3.5454 1.077 1.077 1.083 1.077 1.092 97,683,512 1.0813 -0.56%
2012-10-08 0 3.550 3.540 3.550 3.530 3.580 57,561,025 204,584,362 3.5542 1.083 1.080 1.083 1.077 1.092 188,730,463 1.0840 -1.93%
2012-10-05 0 3.620 3.610 3.620 3.600 3.650 24,253,300 87,876,603 3.6233 1.104 1.101 1.104 1.098 1.113 79,521,456 1.1051 0.84%
2012-10-04 0 3.590 3.590 3.600 3.500 3.660 109,824,000 394,129,615 3.5887 1.095 1.095 1.098 1.067 1.116 360,089,737 1.0945 -5.03%
2012-10-03 0 3.780 3.760 3.780 3.720 3.810 11,523,755 43,442,661 3.7698 1.153 1.147 1.153 1.135 1.162 37,783,963 1.1498 -0.26%
2012-09-28 0 3.790 3.780 3.790 3.650 3.810 9,892,150 36,958,792 3.7362 1.156 1.153 1.156 1.113 1.162 32,434,274 1.1395 3.55%
2012-09-27 0 3.660 3.650 3.660 3.490 3.670 23,214,029 83,941,407 3.6160 1.116 1.113 1.116 1.064 1.119 76,113,906 1.1028 1.39%
2012-09-26 1 - - - - - 0 0 - 1.101 - - - - 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 1.101 1.098 1.101 1.098 1.113 18,580,898 1.1024 -0.82%
2012-09-24 0 3.640 3.640 3.650 3.620 3.690 3,452,644 12,638,511 3.6605 1.110 1.110 1.113 1.104 1.125 11,320,492 1.1164 -0.55%
2012-09-21 0 3.660 3.660 3.680 3.660 3.710 4,100,611 15,107,827 3.6843 1.116 1.116 1.122 1.116 1.132 13,445,039 1.1237 -0.54%
2012-09-20 0 3.680 3.680 3.690 3.670 3.750 4,260,600 15,752,914 3.6973 1.122 1.122 1.125 1.119 1.144 13,969,609 1.1277 -2.13%
2012-09-19 0 3.760 3.760 3.770 3.760 3.800 1,625,700 6,141,531 3.7778 1.147 1.147 1.150 1.147 1.159 5,330,327 1.1522 -0.53%
2012-09-18 0 3.780 3.760 3.790 3.750 3.800 1,645,592 6,206,150 3.7714 1.153 1.147 1.156 1.144 1.159 5,395,549 1.1502 0.80%
2012-09-17 0 3.750 3.750 3.760 3.740 3.830 3,897,045 14,694,557 3.7707 1.144 1.144 1.147 1.141 1.168 12,777,589 1.1500 -1.83%
2012-09-14 0 3.820 3.810 3.820 3.800 3.880 4,231,678 16,285,573 3.8485 1.165 1.162 1.165 1.159 1.183 13,874,780 1.1738 0.53%
2012-09-13 0 3.800 3.800 3.820 3.800 3.840 2,394,275 9,142,124 3.8183 1.159 1.159 1.165 1.159 1.171 7,850,323 1.1646 0.00%
2012-09-12 0 3.800 3.800 3.810 3.730 3.810 4,155,000 15,739,170 3.7880 1.159 1.159 1.162 1.138 1.162 13,623,369 1.1553 2.43%
2012-09-11 0 3.710 3.710 3.720 3.680 3.720 925,000 3,421,910 3.6994 1.132 1.132 1.135 1.122 1.135 3,032,880 1.1283 0.27%
2012-09-10 0 3.700 3.690 3.710 3.650 3.720 4,191,000 15,481,820 3.6941 1.128 1.125 1.132 1.113 1.135 13,741,405 1.1267 1.65%
2012-09-07 0 3.640 3.640 3.650 3.620 3.650 1,607,915 5,852,176 3.6396 1.110 1.110 1.113 1.104 1.113 5,272,014 1.1100 0.55%
2012-09-06 0 3.620 3.620 3.640 3.620 3.640 667,000 2,417,860 3.6250 1.104 1.104 1.110 1.104 1.110 2,186,952 1.1056 0.00%
2012-09-05 0 3.620 3.620 3.630 3.610 3.640 1,818,112 6,588,536 3.6238 1.104 1.104 1.107 1.101 1.110 5,961,206 1.1052 0.00%
2012-09-04 0 3.620 3.620 3.630 3.620 3.630 1,221,000 4,424,770 3.6239 1.104 1.104 1.107 1.104 1.107 4,003,402 1.1053 0.00%
2012-09-03 0 3.620 3.620 3.630 3.610 3.630 2,212,045 8,007,180 3.6198 1.104 1.104 1.107 1.101 1.107 7,252,829 1.1040 0.28%
2012-08-31 0 3.610 3.610 3.620 3.610 3.630 3,108,966 11,246,233 3.6174 1.101 1.101 1.104 1.101 1.107 10,193,644 1.1033 0.00%
2012-08-30 0 3.610 3.610 3.620 3.600 3.630 1,165,000 4,208,560 3.6125 1.101 1.101 1.104 1.098 1.107 3,819,789 1.1018 -0.28%
2012-08-29 0 3.620 3.620 3.630 3.620 3.630 1,046,945 3,792,542 3.6225 1.104 1.104 1.107 1.104 1.107 3,432,712 1.1048 -0.28%
2012-08-28 0 3.630 3.620 3.640 3.620 3.640 2,072,000 7,522,000 3.6303 1.107 1.104 1.110 1.104 1.110 6,793,651 1.1072 0.00%
2012-08-27 0 3.630 3.630 3.640 3.620 3.650 1,633,000 5,934,420 3.6341 1.107 1.107 1.110 1.104 1.113 5,354,263 1.1084 0.00%
2012-08-24 0 3.630 3.630 3.650 3.630 3.660 951,000 3,467,060 3.6457 1.107 1.107 1.113 1.107 1.116 3,118,128 1.1119 -0.82%
2012-08-23 0 3.660 3.650 3.660 3.630 3.670 1,094,000 3,996,050 3.6527 1.116 1.113 1.116 1.107 1.119 3,586,995 1.1140 0.83%
2012-08-22 0 3.630 3.630 3.640 3.630 3.650 1,051,000 3,822,670 3.6372 1.107 1.107 1.110 1.107 1.113 3,446,007 1.1093 -0.55%
2012-08-21 0 3.650 3.640 3.650 3.630 3.660 1,169,300 4,262,854 3.6456 1.113 1.110 1.113 1.107 1.116 3,833,888 1.1119 0.00%
2012-08-20 0 3.650 3.640 3.650 3.610 3.650 1,572,000 5,711,660 3.6334 1.113 1.110 1.113 1.101 1.113 5,154,257 1.1081 0.27%
2012-08-17 0 3.640 3.630 3.640 3.630 3.660 1,244,082 4,534,664 3.6450 1.110 1.107 1.110 1.107 1.116 4,079,083 1.1117 -0.27%
2012-08-16 0 3.650 3.650 3.660 3.640 3.670 908,000 3,314,120 3.6499 1.113 1.113 1.116 1.110 1.119 2,977,141 1.1132 -0.27%
2012-08-15 0 3.660 3.650 3.670 3.630 3.670 1,879,387 6,868,211 3.6545 1.116 1.113 1.119 1.107 1.119 6,162,114 1.1146 0.27%
2012-08-14 0 3.650 3.640 3.650 3.630 3.660 2,165,925 7,900,808 3.6478 1.113 1.110 1.113 1.107 1.116 7,101,611 1.1125 0.27%
2012-08-13 0 3.640 3.640 3.650 3.640 3.660 679,000 2,475,060 3.6452 1.110 1.110 1.113 1.110 1.116 2,226,298 1.1117 -0.27%
2012-08-10 0 3.650 3.640 3.660 3.640 3.680 2,147,425 7,837,523 3.6497 1.113 1.110 1.116 1.110 1.122 7,040,954 1.1131 -0.54%
2012-08-09 0 3.670 3.670 3.680 3.650 3.680 1,921,800 7,038,640 3.6625 1.119 1.119 1.122 1.113 1.122 6,301,177 1.1170 0.00%
2012-08-08 0 3.670 3.670 3.680 3.660 3.690 1,326,235 4,869,800 3.6719 1.119 1.119 1.122 1.116 1.125 4,348,445 1.1199 -0.27%
2012-08-07 0 3.680 3.670 3.680 3.660 3.690 1,009,098 3,708,389 3.6750 1.122 1.119 1.122 1.116 1.125 3,308,620 1.1208 0.55%
2012-08-06 0 3.660 3.660 3.670 3.650 3.700 3,262,000 11,993,000 3.6766 1.116 1.116 1.119 1.113 1.128 10,695,410 1.1213 0.27%
2012-08-03 0 3.650 3.630 3.650 3.620 3.650 1,259,054 4,578,010 3.6361 1.113 1.107 1.113 1.104 1.113 4,128,173 1.1090 0.27%
2012-08-02 0 3.640 3.640 3.660 3.640 3.660 1,439,000 5,249,280 3.6479 1.110 1.110 1.116 1.110 1.116 4,718,178 1.1126 0.00%
2012-08-01 0 3.640 3.640 3.650 3.620 3.650 2,685,040 9,764,653 3.6367 1.110 1.110 1.113 1.104 1.113 8,803,680 1.1092 0.28%
2012-07-31 0 3.630 3.630 3.640 3.630 3.670 2,972,147 10,841,024 3.6475 1.107 1.107 1.110 1.107 1.119 9,745,043 1.1125 -0.55%
2012-07-30 0 3.650 3.650 3.660 3.650 3.670 1,341,400 4,904,444 3.6562 1.113 1.113 1.116 1.113 1.119 4,398,168 1.1151 0.00%
2012-07-27 0 3.650 3.650 3.670 3.640 3.670 1,798,050 6,571,270 3.6547 1.113 1.113 1.119 1.110 1.119 5,895,427 1.1146 0.27%
2012-07-26 0 3.640 3.640 3.650 3.610 3.680 2,103,025 7,682,463 3.6531 1.110 1.110 1.113 1.101 1.122 6,895,375 1.1141 0.55%
2012-07-25 0 3.620 3.620 3.630 3.600 3.650 2,730,825 9,897,613 3.6244 1.104 1.104 1.107 1.098 1.113 8,953,799 1.1054 -0.97%
2012-07-24 0 3.870 3.860 3.870 3.820 3.900 5,843,199 22,523,866 3.8547 1.115 1.112 1.115 1.100 1.123 20,283,930 1.1104 -0.26%
2012-07-23 0 3.880 3.870 3.880 3.860 3.920 8,311,000 32,338,120 3.8910 1.118 1.115 1.118 1.112 1.129 28,850,590 1.1209 0.00%
2012-07-20 0 3.880 3.880 3.890 3.840 3.900 6,531,000 25,308,310 3.8751 1.118 1.118 1.121 1.106 1.123 22,671,545 1.1163 1.04%
2012-07-19 0 3.840 3.840 3.850 3.820 3.870 5,260,700 20,221,589 3.8439 1.106 1.106 1.109 1.100 1.115 18,261,858 1.1073 -0.52%
2012-07-18 0 3.860 3.850 3.860 3.850 3.900 4,215,000 16,295,095 3.8660 1.112 1.109 1.112 1.109 1.123 14,631,842 1.1137 -0.52%
2012-07-17 0 3.880 3.870 3.880 3.860 3.920 3,051,050 11,854,177 3.8853 1.118 1.115 1.118 1.112 1.129 10,591,336 1.1192 -0.51%
2012-07-16 0 3.900 3.890 3.900 3.850 3.910 3,297,003 12,816,381 3.8873 1.123 1.121 1.123 1.109 1.126 11,445,131 1.1198 1.04%
2012-07-13 0 3.860 3.860 3.880 3.850 3.880 2,024,030 7,827,494 3.8673 1.112 1.112 1.118 1.109 1.118 7,026,165 1.1140 -0.26%
2012-07-12 0 3.870 3.860 3.870 3.840 3.880 6,524,911 25,153,059 3.8549 1.115 1.112 1.115 1.106 1.118 22,650,407 1.1105 -0.51%
2012-07-11 0 3.890 3.890 3.900 3.880 3.920 5,637,100 21,941,755 3.8924 1.121 1.121 1.123 1.118 1.129 19,568,483 1.1213 0.00%
2012-07-10 0 3.890 3.880 3.890 3.880 3.900 5,578,655 21,696,153 3.8891 1.121 1.118 1.121 1.118 1.123 19,365,599 1.1203 -0.51%
2012-07-09 0 3.910 3.900 3.910 3.860 3.920 6,021,040 23,494,793 3.9021 1.126 1.123 1.126 1.112 1.129 20,901,283 1.1241 0.51%
2012-07-06 0 3.890 3.880 3.890 3.840 3.910 8,029,000 31,119,410 3.8759 1.121 1.118 1.121 1.106 1.126 27,871,663 1.1165 1.04%
2012-07-05 0 3.850 3.840 3.850 3.830 3.880 5,525,050 21,252,450 3.8466 1.109 1.106 1.109 1.103 1.118 19,179,516 1.1081 0.00%
2012-07-04 0 3.850 3.840 3.850 3.800 3.850 4,571,000 17,547,360 3.8388 1.109 1.106 1.109 1.095 1.109 15,867,651 1.1059 1.58%
2012-07-03 0 3.790 3.780 3.790 3.710 3.810 3,427,000 12,886,558 3.7603 1.092 1.089 1.092 1.069 1.098 11,896,399 1.0832 1.88%
2012-06-29 0 3.720 3.690 3.720 3.610 3.720 1,586,644 5,849,433 3.6867 1.072 1.063 1.072 1.040 1.072 5,507,835 1.0620 2.20%
2012-06-28 0 3.640 3.640 3.650 3.620 3.730 2,567,800 9,442,856 3.6774 1.049 1.049 1.051 1.043 1.075 8,913,795 1.0594 -1.89%
2012-06-27 0 3.710 3.700 3.710 3.670 3.720 2,905,100 10,735,754 3.6955 1.069 1.066 1.069 1.057 1.072 10,084,689 1.0646 1.09%
2012-06-26 0 3.670 3.650 3.670 3.650 3.680 2,111,000 7,736,560 3.6649 1.057 1.051 1.057 1.051 1.060 7,328,071 1.0557 0.27%
2012-06-25 0 3.660 3.640 3.660 3.620 3.660 1,553,000 5,650,300 3.6383 1.054 1.049 1.054 1.043 1.054 5,391,044 1.0481 0.83%
2012-06-22 0 3.630 3.620 3.630 3.560 3.650 2,174,000 7,860,632 3.6157 1.046 1.043 1.046 1.026 1.051 7,546,767 1.0416 0.28%
2012-06-21 0 3.620 3.620 3.630 3.590 3.660 2,321,000 8,399,405 3.6189 1.043 1.043 1.046 1.034 1.054 8,057,059 1.0425 -0.28%
2012-06-20 0 3.630 3.630 3.640 3.570 3.660 3,300,000 11,981,380 3.6307 1.046 1.046 1.049 1.028 1.054 11,455,535 1.0459 1.97%
2012-06-19 0 3.560 3.550 3.570 3.500 3.590 2,839,400 10,115,802 3.5627 1.026 1.023 1.028 1.008 1.034 9,856,620 1.0263 1.14%
2012-06-18 0 3.520 3.510 3.520 3.450 3.530 5,025,711 17,230,278 3.4284 1.014 1.011 1.014 0.994 1.017 17,446,123 0.9876 2.62%
2012-06-15 0 3.430 3.420 3.450 3.390 3.560 10,074,000 35,108,220 3.4850 0.988 0.985 0.994 0.977 1.026 34,970,623 1.0039 -3.38%
2012-06-14 0 3.550 3.540 3.550 3.530 3.600 2,643,056 9,399,764 3.5564 1.023 1.020 1.023 1.017 1.037 9,175,036 1.0245 -0.84%
2012-06-13 0 3.580 3.580 3.590 3.560 3.650 1,669,000 5,982,380 3.5844 1.031 1.031 1.034 1.026 1.051 5,793,723 1.0326 -1.10%
2012-06-12 0 3.620 3.610 3.620 3.480 3.640 3,453,514 12,314,590 3.5658 1.043 1.040 1.043 1.002 1.049 11,988,439 1.0272 3.43%
2012-06-11 0 3.500 3.490 3.500 3.480 3.520 3,466,050 12,113,960 3.4950 1.008 1.005 1.008 1.002 1.014 12,031,956 1.0068 0.57%
2012-06-08 0 3.480 3.460 3.480 3.460 3.530 1,678,000 5,846,783 3.4844 1.002 0.997 1.002 0.997 1.017 5,824,966 1.0037 -1.14%
2012-06-07 0 3.520 3.510 3.520 3.490 3.580 4,483,751 15,749,092 3.5125 1.014 1.011 1.014 1.005 1.031 15,564,777 1.0118 0.00%
2012-06-06 0 3.520 3.510 3.520 3.450 3.530 2,633,853 9,227,142 3.5033 1.014 1.011 1.014 0.994 1.017 9,143,089 1.0092 1.73%
2012-06-05 0 3.460 3.450 3.460 3.450 3.480 1,681,000 5,814,360 3.4589 0.997 0.994 0.997 0.994 1.002 5,835,380 0.9964 0.58%
2012-06-04 0 3.440 3.440 3.460 3.420 3.520 5,561,800 19,150,313 3.4432 0.991 0.991 0.997 0.985 1.014 19,307,089 0.9919 -2.27%
2012-06-01 0 3.520 3.500 3.510 3.420 3.590 9,864,243 34,731,874 3.5210 1.014 1.008 1.011 0.985 1.034 34,242,478 1.0143 2.92%
2012-05-31 0 3.420 3.420 3.440 3.410 3.510 7,448,000 25,648,505 3.4437 0.985 0.985 0.991 0.982 1.011 25,854,795 0.9920 -3.66%
2012-05-30 0 3.550 3.550 3.560 3.530 3.630 11,607,210 41,411,176 3.5677 1.023 1.023 1.026 1.017 1.046 40,292,969 1.0278 -3.53%
2012-05-29 0 3.680 3.680 3.690 3.620 3.820 18,075,150 66,689,041 3.6895 1.060 1.060 1.063 1.043 1.100 62,745,608 1.0628 -7.07%
2012-05-28 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.141 - - - - 0 - 0.00%
2012-05-08 0 3.960 3.950 3.970 3.950 4.010 680,020 2,702,173 3.9737 1.141 1.138 1.144 1.138 1.155 2,360,604 1.1447 -0.50%
2012-05-07 0 3.980 3.950 3.980 3.950 3.990 497,000 1,971,170 3.9661 1.147 1.138 1.147 1.138 1.149 1,725,273 1.1425 -0.50%
2012-05-04 0 4.000 3.980 3.990 3.980 4.010 583,866 2,333,122 3.9960 1.152 1.147 1.149 1.147 1.155 2,026,817 1.1511 0.00%
2012-05-03 0 4.000 3.990 4.000 3.990 4.010 773,825 3,095,458 4.0002 1.152 1.149 1.152 1.149 1.155 2,686,236 1.1523 -0.25%
2012-05-02 0 4.010 4.000 4.010 3.990 4.010 1,252,190 5,008,908 4.0001 1.155 1.152 1.155 1.149 1.155 4,346,820 1.1523 0.25%
2012-04-30 0 4.000 3.990 4.000 3.980 4.020 806,460 3,223,805 3.9975 1.152 1.149 1.152 1.147 1.158 2,799,524 1.1516 0.50%
2012-04-27 0 3.980 3.970 3.980 3.960 3.980 564,000 2,239,960 3.9716 1.147 1.144 1.147 1.141 1.147 1,957,855 1.1441 0.76%
2012-04-26 0 3.950 3.950 3.960 3.930 3.960 662,250 2,615,434 3.9493 1.138 1.138 1.141 1.132 1.141 2,298,918 1.1377 1.02%
2012-04-25 0 3.910 3.910 3.930 3.910 3.960 892,000 3,503,510 3.9277 1.126 1.126 1.132 1.126 1.141 3,096,466 1.1315 -0.76%
2012-04-24 0 3.940 3.930 3.950 3.930 3.980 964,220 3,814,448 3.9560 1.135 1.132 1.138 1.132 1.147 3,347,168 1.1396 -0.51%
2012-04-23 0 3.960 3.960 3.970 3.960 4.000 817,250 3,246,035 3.9719 1.141 1.141 1.144 1.141 1.152 2,836,981 1.1442 -0.50%
2012-04-20 0 3.980 3.970 3.980 3.960 3.980 386,163 1,532,278 3.9680 1.147 1.144 1.147 1.141 1.147 1,340,516 1.1431 -0.25%
2012-04-19 0 3.990 3.970 3.990 3.970 3.990 581,000 2,310,515 3.9768 1.149 1.144 1.149 1.144 1.149 2,016,868 1.1456 0.25%
2012-04-18 0 3.980 3.970 3.980 3.960 4.000 1,383,050 5,507,076 3.9818 1.147 1.144 1.147 1.141 1.152 4,801,084 1.1470 0.25%
2012-04-17 0 3.970 3.970 3.980 3.970 4.000 892,000 3,549,570 3.9793 1.144 1.144 1.147 1.144 1.152 3,096,466 1.1463 -0.50%
2012-04-16 0 3.990 3.990 4.000 3.980 4.020 1,295,115 5,171,161 3.9928 1.149 1.149 1.152 1.147 1.158 4,495,829 1.1502 -0.25%
2012-04-13 0 4.000 3.990 4.000 3.990 4.070 2,214,125 8,863,305 4.0031 1.152 1.149 1.152 1.149 1.172 7,686,056 1.1532 -0.23%
2012-04-12 0 4.140 4.140 4.150 4.100 4.150 912,000 3,761,360 4.1243 1.155 1.155 1.158 1.144 1.158 3,269,180 1.1506 0.73%
2012-04-11 0 4.110 4.110 4.120 4.100 4.140 967,000 3,973,180 4.1088 1.147 1.147 1.149 1.144 1.155 3,466,335 1.1462 -0.96%
2012-04-10 0 4.150 4.140 4.150 4.120 4.150 836,000 3,461,170 4.1402 1.158 1.155 1.158 1.149 1.158 2,996,749 1.1550 0.00%
2012-04-05 0 4.150 4.140 4.150 4.120 4.180 1,092,050 4,537,580 4.1551 1.158 1.155 1.158 1.149 1.166 3,914,593 1.1591 -0.48%
2012-04-03 0 4.170 4.170 4.190 4.120 4.200 3,371,130 14,050,364 4.1678 1.163 1.163 1.169 1.149 1.172 12,084,246 1.1627 1.21%
2012-04-02 0 4.120 4.120 4.140 4.030 4.130 2,106,000 8,616,390 4.0914 1.149 1.149 1.155 1.124 1.152 7,549,226 1.1414 2.23%
2012-03-30 0 4.030 4.020 4.030 3.980 4.030 1,203,750 4,823,810 4.0073 1.124 1.121 1.124 1.110 1.124 4,314,995 1.1179 0.75%
2012-03-29 0 4.000 3.990 4.000 3.990 4.010 693,000 2,768,490 3.9949 1.116 1.113 1.116 1.113 1.119 2,484,147 1.1145 -0.25%
2012-03-28 0 4.010 3.990 4.010 3.990 4.020 616,015 2,463,629 3.9993 1.119 1.113 1.119 1.113 1.121 2,208,184 1.1157 0.00%
2012-03-27 0 4.010 4.000 4.010 3.990 4.010 471,000 1,884,130 4.0003 1.119 1.116 1.119 1.113 1.119 1,688,360 1.1160 1.01%
2012-03-26 0 3.970 3.970 3.980 3.970 4.010 2,586,000 10,309,665 3.9867 1.108 1.108 1.110 1.108 1.119 9,269,847 1.1122 -0.25%
2012-03-23 0 3.980 3.980 4.000 3.930 4.010 1,718,000 6,838,600 3.9806 1.110 1.110 1.116 1.096 1.119 6,158,390 1.1105 -0.50%
2012-03-22 0 4.000 3.990 4.010 3.990 4.010 1,034,800 4,136,976 3.9979 1.116 1.113 1.119 1.113 1.119 3,709,373 1.1153 -0.25%
2012-03-21 0 4.010 4.000 4.010 3.990 4.020 2,983,801 11,948,558 4.0045 1.119 1.116 1.119 1.113 1.121 10,695,815 1.1171 0.25%
2012-03-20 0 4.000 4.000 4.010 3.990 4.020 591,200 2,367,460 4.0045 1.116 1.116 1.119 1.113 1.121 2,119,232 1.1171 -0.25%
2012-03-19 0 4.010 4.010 4.020 4.010 4.020 333,000 1,336,850 4.0146 1.119 1.119 1.121 1.119 1.121 1,193,681 1.1199 0.25%
2012-03-16 0 4.000 3.990 4.020 3.990 4.020 1,164,000 4,655,750 3.9998 1.116 1.113 1.121 1.113 1.121 4,172,507 1.1158 0.00%
2012-03-15 0 4.000 4.000 4.010 3.990 4.020 1,137,012 4,551,718 4.0032 1.116 1.116 1.119 1.113 1.121 4,075,765 1.1168 -0.74%
2012-03-14 0 4.030 4.030 4.040 4.030 4.050 1,309,750 5,293,019 4.0412 1.124 1.124 1.127 1.124 1.130 4,694,966 1.1274 -0.25%
2012-03-13 0 4.040 4.030 4.040 4.000 4.040 825,000 3,318,430 4.0223 1.127 1.124 1.127 1.116 1.127 2,957,318 1.1221 1.25%
2012-03-12 0 3.990 3.990 4.010 3.990 4.030 856,050 3,430,308 4.0071 1.113 1.113 1.119 1.113 1.124 3,068,620 1.1179 -0.50%
2012-03-09 0 4.010 4.000 4.010 3.990 4.020 702,000 2,809,220 4.0017 1.119 1.116 1.119 1.113 1.121 2,516,409 1.1164 0.25%
2012-03-08 0 4.000 3.980 4.000 3.980 4.020 1,079,000 4,311,670 3.9960 1.116 1.110 1.116 1.110 1.121 3,867,813 1.1148 0.50%
2012-03-07 0 3.980 3.980 3.990 3.950 4.010 1,295,000 5,154,700 3.9805 1.110 1.110 1.113 1.102 1.119 4,642,093 1.1104 -0.50%
2012-03-06 0 4.000 3.990 4.000 3.990 4.010 2,647,125 10,599,265 4.0041 1.116 1.113 1.116 1.113 1.119 9,488,957 1.1170 0.00%
2012-03-05 0 4.000 4.000 4.010 3.990 4.030 1,487,050 5,958,407 4.0069 1.116 1.116 1.119 1.113 1.124 5,330,520 1.1178 -0.25%
2012-03-02 0 4.010 4.010 4.020 3.990 4.030 1,124,425 4,508,211 4.0093 1.119 1.119 1.121 1.113 1.124 4,030,645 1.1185 0.50%
2012-03-01 0 3.990 3.990 4.000 3.990 4.040 900,000 3,602,590 4.0029 1.113 1.113 1.116 1.113 1.127 3,226,165 1.1167 -0.99%
2012-02-29 0 4.030 4.000 4.040 4.000 4.040 1,433,035 5,755,528 4.0163 1.124 1.116 1.127 1.116 1.127 5,136,897 1.1204 0.75%
2012-02-28 0 4.000 3.990 4.000 3.970 4.000 1,318,075 5,251,646 3.9843 1.116 1.113 1.116 1.108 1.116 4,724,808 1.1115 0.50%
2012-02-27 0 3.980 3.980 3.990 3.970 4.040 1,543,025 6,179,318 4.0047 1.110 1.110 1.113 1.108 1.127 5,531,170 1.1172 -0.75%
2012-02-24 0 4.010 4.000 4.010 3.940 4.010 3,397,065 13,571,896 3.9952 1.119 1.116 1.119 1.099 1.119 12,177,213 1.1145 1.78%
2012-02-23 0 3.940 3.940 3.950 3.940 3.990 1,721,000 6,815,590 3.9602 1.099 1.099 1.102 1.099 1.113 6,169,144 1.1048 -1.01%
2012-02-22 0 3.980 3.950 4.000 3.950 4.020 2,713,000 10,857,020 4.0019 1.110 1.102 1.116 1.102 1.121 9,725,095 1.1164 0.00%
2012-02-21 0 3.980 3.980 3.990 3.970 4.030 2,904,275 11,599,746 3.9940 1.110 1.110 1.113 1.108 1.124 10,410,744 1.1142 0.25%
2012-02-20 0 3.970 3.960 3.970 3.890 4.000 1,741,150 6,883,626 3.9535 1.108 1.105 1.108 1.085 1.116 6,241,374 1.1029 1.79%
2012-02-17 0 3.900 3.890 3.900 3.860 3.900 1,672,025 6,480,640 3.8759 1.088 1.085 1.088 1.077 1.088 5,993,587 1.0813 1.04%
2012-02-16 0 3.860 3.870 3.880 3.830 3.880 889,000 3,436,700 3.8658 1.077 1.080 1.082 1.068 1.082 3,186,734 1.0784 -0.52%
2012-02-15 0 3.880 3.870 3.880 3.830 3.880 1,010,035 3,900,253 3.8615 1.082 1.080 1.082 1.068 1.082 3,620,599 1.0772 0.78%
2012-02-14 0 3.850 3.840 3.850 3.800 3.860 1,024,025 3,922,383 3.8304 1.074 1.071 1.074 1.060 1.077 3,670,748 1.0686 0.79%
2012-02-13 0 3.820 3.820 3.840 3.800 3.850 989,000 3,780,960 3.8230 1.066 1.066 1.071 1.060 1.074 3,545,197 1.0665 -0.52%
2012-02-10 0 3.840 3.830 3.840 3.810 3.860 784,200 3,004,192 3.8309 1.071 1.068 1.071 1.063 1.077 2,811,065 1.0687 0.26%
2012-02-09 0 3.830 3.810 3.820 3.710 3.830 842,000 3,188,425 3.7867 1.068 1.063 1.066 1.035 1.068 3,018,256 1.0564 2.68%
2012-02-08 0 3.730 3.730 3.740 3.700 3.730 750,050 2,785,132 3.7133 1.041 1.041 1.043 1.032 1.041 2,688,650 1.0359 0.81%
2012-02-07 0 3.700 3.690 3.700 3.690 3.720 775,132 2,868,936 3.7012 1.032 1.029 1.032 1.029 1.038 2,778,560 1.0325 -0.54%
2012-02-06 0 3.720 3.700 3.720 3.690 3.720 932,937 3,456,562 3.7050 1.038 1.032 1.038 1.029 1.038 3,344,232 1.0336 0.54%
2012-02-03 0 3.700 3.690 3.700 3.650 3.700 683,136 2,512,840 3.6784 1.032 1.029 1.032 1.018 1.032 2,448,788 1.0262 0.27%
2012-02-02 0 3.690 3.670 3.690 3.620 3.690 532,000 1,950,280 3.6659 1.029 1.024 1.029 1.010 1.029 1,907,022 1.0227 1.93%
2012-02-01 0 3.620 3.620 3.640 3.600 3.660 534,125 1,938,053 3.6285 1.010 1.010 1.015 1.004 1.021 1,914,639 1.0122 -0.55%
2012-01-31 0 3.640 3.630 3.640 3.620 3.650 368,000 1,338,340 3.6368 1.015 1.013 1.015 1.010 1.018 1,319,143 1.0146 1.11%
2012-01-30 0 3.600 3.600 3.610 3.590 3.620 974,250 3,509,450 3.6022 1.004 1.004 1.007 1.001 1.010 3,492,323 1.0049 -1.10%
2012-01-27 0 3.640 3.620 3.640 3.560 3.650 436,000 1,573,500 3.6089 1.015 1.010 1.015 0.993 1.018 1,562,898 1.0068 1.11%
2012-01-26 0 3.600 3.600 3.610 3.540 3.620 698,025 2,516,789 3.6056 1.004 1.004 1.007 0.988 1.010 2,502,160 1.0058 0.84%
2012-01-20 0 3.570 3.570 3.580 3.520 3.580 612,085 2,174,705 3.5529 0.996 0.996 0.999 0.982 0.999 2,194,097 0.9912 0.28%
2012-01-19 0 3.560 3.550 3.560 3.510 3.570 1,184,000 4,202,140 3.5491 0.993 0.990 0.993 0.979 0.996 4,244,199 0.9901 1.42%
2012-01-18 0 3.510 3.510 3.520 3.510 3.560 406,025 1,431,369 3.5253 0.979 0.979 0.982 0.979 0.993 1,455,448 0.9835 -1.13%
2012-01-17 0 3.550 3.530 3.560 3.480 3.560 776,025 2,720,037 3.5051 0.990 0.985 0.993 0.971 0.993 2,781,761 0.9778 2.60%
2012-01-16 0 3.460 3.460 3.470 3.460 3.480 322,000 1,114,770 3.4620 0.965 0.965 0.968 0.965 0.971 1,154,250 0.9658 -0.29%
2012-01-13 0 3.470 3.470 3.480 3.460 3.490 460,000 1,597,550 3.4729 0.968 0.968 0.971 0.965 0.974 1,648,929 0.9688 0.29%
2012-01-12 0 3.460 3.460 3.470 3.450 3.490 626,000 2,170,820 3.4678 0.965 0.965 0.968 0.962 0.974 2,243,977 0.9674 0.29%
2012-01-11 0 3.450 3.450 3.460 3.410 3.480 565,100 1,945,281 3.4424 0.962 0.962 0.965 0.951 0.971 2,025,673 0.9603 0.00%
2012-01-10 0 3.450 3.450 3.460 3.420 3.470 623,025 2,151,284 3.4530 0.962 0.962 0.965 0.954 0.968 2,233,313 0.9633 1.17%
2012-01-09 0 3.410 3.400 3.410 3.360 3.410 425,025 1,438,048 3.3834 0.951 0.948 0.951 0.937 0.951 1,523,556 0.9439 0.89%
2012-01-06 0 3.380 3.380 3.390 3.380 3.430 811,000 2,758,625 3.4015 0.943 0.943 0.946 0.943 0.957 2,907,133 0.9489 -0.59%
2012-01-05 0 3.400 3.400 3.410 3.400 3.440 477,155 1,630,230 3.4166 0.948 0.948 0.951 0.948 0.960 1,710,423 0.9531 -0.29%
2012-01-04 0 3.410 3.410 3.420 3.410 3.490 698,025 2,395,234 3.4314 0.951 0.951 0.954 0.951 0.974 2,502,160 0.9573 -1.73%
2012-01-03 0 3.470 3.450 3.470 3.400 3.470 321,960 1,108,141 3.4419 0.968 0.962 0.968 0.948 0.968 1,154,107 0.9602 1.17%
2011-12-30 0 3.430 3.430 3.440 3.410 3.440 387,300 1,328,874 3.4311 0.957 0.957 0.960 0.951 0.960 1,388,326 0.9572 0.00%
2011-12-29 0 3.430 3.400 3.430 3.390 3.430 644,050 2,186,856 3.3955 0.957 0.948 0.957 0.946 0.957 2,308,679 0.9472 0.88%
2011-12-28 0 3.400 3.390 3.400 3.390 3.410 715,180 2,433,078 3.4020 0.948 0.946 0.948 0.946 0.951 2,563,654 0.9491 0.29%
2011-12-23 0 3.390 3.390 3.400 3.350 3.430 1,635,050 5,557,547 3.3990 0.946 0.946 0.948 0.935 0.957 5,861,045 0.9482 1.50%
2011-12-22 0 3.340 3.340 3.350 3.330 3.350 731,500 2,445,960 3.3438 0.932 0.932 0.935 0.929 0.935 2,622,155 0.9328 -0.60%
2011-12-21 0 3.360 3.360 3.370 3.350 3.380 328,000 1,103,500 3.3643 0.937 0.937 0.940 0.935 0.943 1,175,758 0.9385 -0.30%
2011-12-20 0 3.370 3.370 3.380 3.340 3.380 799,000 2,691,570 3.3687 0.940 0.940 0.943 0.932 0.943 2,864,117 0.9398 0.00%
2011-12-19 0 3.370 3.350 3.370 3.320 3.370 498,257 1,665,052 3.3418 0.940 0.935 0.940 0.926 0.940 1,786,066 0.9322 -0.59%
2011-12-16 0 3.390 3.380 3.390 3.360 3.400 1,240,125 4,204,623 3.3905 0.946 0.943 0.946 0.937 0.948 4,445,386 0.9458 -0.29%
2011-12-15 0 3.400 3.370 3.400 3.350 3.400 328,000 1,107,280 3.3759 0.948 0.940 0.948 0.935 0.948 1,175,758 0.9418 0.00%
2011-12-14 0 3.400 3.390 3.400 3.370 3.400 258,020 874,826 3.3905 0.948 0.946 0.948 0.940 0.948 924,906 0.9459 0.59%
2011-12-13 0 3.380 3.380 3.410 3.380 3.420 1,000,623 3,396,994 3.3949 0.943 0.943 0.951 0.943 0.954 3,586,861 0.9471 -1.17%
2011-12-12 0 3.420 3.410 3.420 3.400 3.460 648,125 2,220,200 3.4256 0.954 0.951 0.954 0.948 0.965 2,323,287 0.9556 -0.58%
2011-12-09 0 3.440 3.420 3.440 3.420 3.450 529,929 1,817,120 3.4290 0.960 0.954 0.960 0.954 0.962 1,899,598 0.9566 -0.29%
2011-12-08 0 3.450 3.450 3.460 3.440 3.490 645,692 2,229,500 3.4529 0.962 0.962 0.965 0.960 0.974 2,314,565 0.9632 -0.58%
2011-12-07 0 3.470 3.460 3.470 3.450 3.480 199,379 690,344 3.4625 0.968 0.965 0.968 0.962 0.971 714,699 0.9659 0.58%
2011-12-06 0 3.450 3.440 3.450 3.430 3.470 340,000 1,172,135 3.4475 0.962 0.960 0.962 0.957 0.968 1,218,773 0.9617 0.00%
2011-12-05 0 3.450 3.450 3.470 3.450 3.500 381,000 1,322,600 3.4714 0.962 0.962 0.968 0.962 0.976 1,365,743 0.9684 -0.86%
2011-12-02 0 3.480 3.460 3.480 3.440 3.500 392,000 1,358,020 3.4643 0.971 0.965 0.971 0.960 0.976 1,405,174 0.9664 0.87%
2011-12-01 0 3.450 3.450 3.480 3.450 3.540 767,000 2,668,060 3.4786 0.962 0.962 0.971 0.962 0.988 2,749,409 0.9704 1.47%
2011-11-30 0 3.400 3.400 3.420 3.400 3.500 455,000 1,556,670 3.4213 0.948 0.948 0.954 0.948 0.976 1,631,006 0.9544 -1.45%
2011-11-29 0 3.450 3.450 3.470 3.420 3.480 284,821 984,486 3.4565 0.962 0.962 0.968 0.954 0.971 1,020,977 0.9643 0.00%
2011-11-28 0 3.450 3.440 3.450 3.400 3.460 297,050 1,021,198 3.4378 0.962 0.960 0.962 0.948 0.965 1,064,814 0.9590 1.47%
2011-11-25 0 3.400 3.400 3.410 3.400 3.460 716,025 2,449,484 3.4209 0.948 0.948 0.951 0.948 0.965 2,566,683 0.9543 -1.16%
2011-11-24 0 3.440 3.440 3.450 3.400 3.450 262,000 901,530 3.4410 0.960 0.960 0.962 0.948 0.962 939,172 0.9599 0.29%
2011-11-23 0 3.430 3.430 3.440 3.420 3.480 965,000 3,321,790 3.4423 0.957 0.957 0.960 0.954 0.971 3,459,166 0.9603 -1.44%
2011-11-22 0 3.480 3.480 3.490 3.450 3.520 616,000 2,147,410 3.4861 0.971 0.971 0.974 0.962 0.982 2,208,131 0.9725 -0.85%
2011-11-21 0 3.510 3.510 3.520 3.500 3.540 368,000 1,292,815 3.5131 0.979 0.979 0.982 0.976 0.988 1,319,143 0.9800 0.29%
2011-11-18 0 3.500 3.490 3.510 3.490 3.540 918,038 3,225,591 3.5136 0.976 0.974 0.979 0.974 0.988 3,290,824 0.9802 -1.13%
2011-11-17 0 3.540 3.540 3.560 3.520 3.560 383,000 1,359,960 3.5508 0.988 0.988 0.993 0.982 0.993 1,372,912 0.9906 0.00%
2011-11-16 0 3.540 3.540 3.560 3.520 3.590 710,700 2,518,403 3.5436 0.988 0.988 0.993 0.982 1.001 2,547,595 0.9885 -1.12%
2011-11-15 0 3.580 3.580 3.590 3.540 3.600 383,250 1,365,738 3.5636 0.999 0.999 1.001 0.988 1.004 1,373,809 0.9941 0.56%
2011-11-14 0 3.560 3.560 3.580 3.560 3.580 500,000 1,787,140 3.5743 0.993 0.993 0.999 0.993 0.999 1,792,314 0.9971 0.56%
2011-11-11 0 3.540 3.540 3.560 3.530 3.580 615,030 2,185,285 3.5531 0.988 0.988 0.993 0.985 0.999 2,204,654 0.9912 0.28%
2011-11-10 0 3.530 3.530 3.540 3.510 3.580 610,000 2,164,860 3.5490 0.985 0.985 0.988 0.979 0.999 2,186,623 0.9900 -2.49%
2011-11-09 0 3.620 3.620 3.630 3.570 3.630 444,750 1,605,262 3.6094 1.010 1.010 1.013 0.996 1.013 1,594,263 1.0069 1.40%
2011-11-08 0 3.570 3.570 3.580 3.550 3.600 271,150 968,826 3.5730 0.996 0.996 0.999 0.990 1.004 971,972 0.9968 -0.56%
2011-11-07 0 3.590 3.570 3.600 3.570 3.600 281,394 1,010,005 3.5893 1.001 0.996 1.004 0.996 1.004 1,008,693 1.0013 0.28%
2011-11-04 0 3.580 3.570 3.580 3.570 3.610 470,025 1,685,588 3.5862 0.999 0.996 0.999 0.996 1.007 1,684,865 1.0004 0.85%
2011-11-03 0 3.550 3.550 3.570 3.540 3.580 244,642 870,330 3.5576 0.990 0.990 0.996 0.988 0.999 876,950 0.9925 -0.84%
2011-11-02 0 3.580 3.570 3.580 3.500 3.580 876,000 3,095,350 3.5335 0.999 0.996 0.999 0.976 0.999 3,140,134 0.9857 0.85%
2011-11-01 0 3.550 3.530 3.550 3.530 3.580 1,426,075 5,061,932 3.5496 0.990 0.985 0.990 0.985 0.999 5,111,948 0.9902 -1.11%
2011-10-31 0 3.590 3.570 3.600 3.510 3.630 1,692,025 6,011,386 3.5528 1.001 0.996 1.004 0.979 1.013 6,065,280 0.9911 0.84%
2011-10-28 0 3.560 3.560 3.570 3.540 3.700 2,802,035 10,083,439 3.5986 0.993 0.993 0.996 0.988 1.032 10,044,252 1.0039 0.28%
2011-10-27 0 3.550 3.550 3.570 3.490 3.590 1,843,025 6,505,366 3.5297 0.990 0.990 0.996 0.974 1.001 6,606,558 0.9847 2.01%
2011-10-26 0 3.480 3.470 3.480 3.410 3.510 531,000 1,843,670 3.4721 0.971 0.968 0.971 0.951 0.979 1,903,437 0.9686 -0.29%
2011-10-25 0 3.490 3.480 3.490 3.430 3.500 574,000 1,997,360 3.4797 0.974 0.971 0.974 0.957 0.976 2,057,576 0.9707 0.00%
2011-10-24 0 3.490 3.480 3.490 3.440 3.500 2,267,000 7,872,350 3.4726 0.974 0.971 0.974 0.960 0.976 8,126,351 0.9687 2.05%
2011-10-21 0 3.420 3.410 3.430 3.400 3.430 690,400 2,359,862 3.4181 0.954 0.951 0.957 0.948 0.957 2,474,827 0.9535 -0.29%
2011-10-20 0 3.430 3.420 3.430 3.400 3.470 630,379 2,159,344 3.4255 0.957 0.954 0.957 0.948 0.968 2,259,674 0.9556 -1.44%
2011-10-19 0 3.480 3.480 3.490 3.480 3.540 907,000 3,182,990 3.5094 0.971 0.971 0.974 0.971 0.988 3,251,257 0.9790 0.29%
2011-10-18 0 3.470 3.470 3.480 3.420 3.610 1,146,201 3,977,819 3.4704 0.968 0.968 0.971 0.954 1.007 4,108,704 0.9681 -4.67%
2011-10-17 0 3.640 3.630 3.650 3.630 3.700 705,000 2,569,950 3.6453 1.015 1.013 1.018 1.013 1.032 2,527,162 1.0169 1.96%
2011-10-14 0 3.570 3.550 3.560 3.560 3.630 400,200 1,432,004 3.5782 0.996 0.990 0.993 0.993 1.013 1,434,568 0.9982 -1.65%
2011-10-13 0 3.630 3.610 3.630 3.550 3.630 1,471,125 5,299,053 3.6020 1.013 1.007 1.013 0.990 1.013 5,273,435 1.0049 3.13%
2011-10-12 0 3.520 3.510 3.530 3.410 3.560 1,523,000 5,342,290 3.5077 0.982 0.979 0.985 0.951 0.993 5,459,388 0.9786 2.62%
2011-10-11 0 3.430 3.420 3.430 3.370 3.480 1,422,984 4,888,716 3.4355 0.957 0.954 0.957 0.940 0.971 5,100,868 0.9584 2.08%
2011-10-10 0 3.360 3.350 3.360 3.340 3.380 449,000 1,509,760 3.3625 0.937 0.935 0.937 0.932 0.943 1,609,498 0.9380 -0.59%
2011-10-07 0 3.380 3.360 3.380 3.280 3.380 3,314,000 11,114,630 3.3538 0.943 0.937 0.943 0.915 0.943 11,879,456 0.9356 4.32%
2011-10-06 0 3.240 3.230 3.240 3.170 3.280 1,983,030 6,437,746 3.2464 0.904 0.901 0.904 0.884 0.915 7,108,424 0.9057 2.86%
2011-10-04 0 3.150 3.130 3.150 3.100 3.200 4,090,000 12,865,250 3.1455 0.879 0.873 0.879 0.865 0.893 14,661,127 0.8775 -1.56%
2011-10-03 0 3.200 3.180 3.200 3.150 3.370 5,109,250 16,399,520 3.2098 0.893 0.887 0.893 0.879 0.940 18,314,759 0.8954 -5.04%
2011-09-30 0 3.370 3.360 3.410 3.350 3.540 3,194,050 10,933,124 3.4230 0.940 0.937 0.951 0.935 0.988 11,449,480 0.9549 -2.88%
2011-09-28 0 3.470 3.460 3.480 3.420 3.490 1,037,000 3,585,200 3.4573 0.968 0.965 0.971 0.954 0.974 3,717,259 0.9645 0.00%
2011-09-27 0 3.470 3.450 3.470 3.400 3.500 1,832,120 6,313,628 3.4461 0.968 0.962 0.968 0.948 0.976 6,567,468 0.9613 2.97%
2011-09-26 0 3.370 3.350 3.370 3.310 3.520 2,076,125 6,990,958 3.3673 0.940 0.935 0.940 0.923 0.982 7,442,135 0.9394 -3.99%
2011-09-23 0 3.510 3.500 3.510 3.300 3.650 4,692,065 16,184,761 3.4494 0.979 0.976 0.979 0.921 1.018 16,819,306 0.9623 -4.62%
2011-09-22 0 3.680 3.670 3.680 3.660 3.750 2,231,451 8,236,097 3.6909 1.027 1.024 1.027 1.021 1.046 7,998,921 1.0297 -2.90%
2011-09-21 0 3.790 3.770 3.790 3.730 3.880 1,666,585 6,302,955 3.7820 1.057 1.052 1.057 1.041 1.082 5,974,087 1.0550 1.34%
2011-09-20 0 3.740 3.730 3.740 3.720 3.940 3,792,300 14,344,018 3.7824 1.043 1.041 1.043 1.038 1.099 13,593,983 1.0552 -4.10%
2011-09-19 0 3.900 3.890 3.900 3.880 4.000 2,363,562 9,245,391 3.9116 1.088 1.085 1.088 1.082 1.116 8,472,490 1.0912 -2.01%
2011-09-16 0 3.980 3.980 4.000 3.980 4.030 1,439,950 5,756,411 3.9976 1.110 1.110 1.116 1.110 1.124 5,161,685 1.1152 0.10%
2011-09-15 0 4.110 4.100 4.110 4.100 4.140 1,359,025 5,590,831 4.1139 1.109 1.107 1.109 1.107 1.117 5,035,656 1.1102 0.00%
2011-09-14 0 4.110 4.100 4.110 4.000 4.150 3,203,620 13,127,618 4.0977 1.109 1.107 1.109 1.080 1.120 11,870,515 1.1059 -0.72%
2011-09-12 0 4.140 4.140 4.150 4.120 4.180 957,500 3,963,985 4.1399 1.117 1.117 1.120 1.112 1.128 3,547,867 1.1173 -1.43%
2011-09-09 0 4.200 4.190 4.200 4.170 4.220 1,011,175 4,239,974 4.1931 1.133 1.131 1.133 1.125 1.139 3,746,752 1.1316 0.72%
2011-09-08 0 4.170 4.150 4.170 4.150 4.180 324,000 1,348,410 4.1618 1.125 1.120 1.125 1.120 1.128 1,200,532 1.1232 0.00%
2011-09-07 0 4.170 4.140 4.170 4.110 4.170 1,025,000 4,249,840 4.1462 1.125 1.117 1.125 1.109 1.125 3,797,978 1.1190 0.97%
2011-09-06 0 4.130 4.100 4.120 4.100 4.130 1,046,000 4,296,870 4.1079 1.115 1.107 1.112 1.107 1.115 3,875,790 1.1086 0.24%
2011-09-05 0 4.120 4.120 4.130 4.100 4.180 875,736 3,612,491 4.1251 1.112 1.112 1.115 1.107 1.128 3,244,903 1.1133 -1.44%
2011-09-02 0 4.180 4.170 4.180 4.150 4.180 1,447,782 6,034,862 4.1683 1.128 1.125 1.128 1.120 1.128 5,364,531 1.1250 0.48%
2011-09-01 0 4.160 4.150 4.160 4.140 4.190 1,631,400 6,784,278 4.1586 1.123 1.120 1.123 1.117 1.131 6,044,899 1.1223 -0.48%
2011-08-31 0 4.180 4.170 4.180 4.140 4.180 1,957,035 8,147,013 4.1629 1.128 1.125 1.128 1.117 1.128 7,251,488 1.1235 1.21%
2011-08-30 0 4.130 4.130 4.140 4.110 4.140 2,438,065 10,058,762 4.1257 1.115 1.115 1.117 1.109 1.117 9,033,870 1.1134 0.98%
2011-08-29 0 4.090 4.090 4.100 4.080 4.100 950,931 3,889,339 4.0900 1.104 1.104 1.107 1.101 1.107 3,523,527 1.1038 0.49%
2011-08-26 0 4.070 4.070 4.080 4.070 4.120 695,775 2,851,356 4.0981 1.098 1.098 1.101 1.098 1.112 2,578,086 1.1060 -1.21%
2011-08-25 0 4.120 4.120 4.130 4.090 4.140 1,928,775 7,955,320 4.1245 1.112 1.112 1.115 1.104 1.117 7,146,775 1.1131 1.48%
2011-08-24 0 4.060 4.050 4.060 4.050 4.090 677,000 2,755,550 4.0702 1.096 1.093 1.096 1.093 1.104 2,508,518 1.0985 -0.25%
2011-08-23 0 4.070 4.060 4.070 4.010 4.070 1,106,000 4,483,420 4.0537 1.098 1.096 1.098 1.082 1.098 4,098,111 1.0940 0.74%
2011-08-22 0 4.040 4.040 4.050 3.980 4.120 2,616,000 10,518,770 4.0209 1.090 1.090 1.093 1.074 1.112 9,693,181 1.0852 -1.22%
2011-08-19 0 4.090 4.080 4.090 4.090 4.130 1,309,125 5,370,257 4.1022 1.104 1.101 1.104 1.104 1.115 4,850,759 1.1071 -1.92%
2011-08-18 0 4.170 4.160 4.170 4.130 4.190 1,078,025 4,493,057 4.1679 1.125 1.123 1.125 1.115 1.131 3,994,454 1.1248 0.48%
2011-08-17 0 4.150 4.130 4.150 4.110 4.150 1,620,000 6,699,770 4.1357 1.120 1.115 1.120 1.109 1.120 6,002,658 1.1161 -0.24%
2011-08-16 0 4.160 4.140 4.150 4.130 4.170 1,689,000 7,009,680 4.1502 1.123 1.117 1.120 1.115 1.125 6,258,326 1.1201 0.00%
2011-08-15 0 4.160 4.150 4.160 4.090 4.160 1,464,651 6,040,744 4.1244 1.123 1.120 1.123 1.104 1.123 5,427,036 1.1131 1.71%
2011-08-12 0 4.090 4.070 4.090 4.070 4.130 1,103,650 4,522,741 4.0980 1.104 1.098 1.104 1.098 1.115 4,089,403 1.1060 -0.24%
2011-08-11 0 4.100 4.090 4.100 4.000 4.100 2,572,150 10,422,299 4.0520 1.107 1.104 1.107 1.080 1.107 9,530,701 1.0936 0.24%
2011-08-10 0 4.090 4.080 4.120 4.050 4.130 2,862,000 11,734,450 4.1001 1.104 1.101 1.112 1.093 1.115 10,604,695 1.1065 0.99%
2011-08-09 0 4.050 4.050 4.070 3.920 4.100 5,681,400 22,704,400 3.9963 1.093 1.093 1.098 1.058 1.107 21,051,543 1.0785 -1.70%
2011-08-08 0 4.120 4.100 4.130 3.930 4.130 5,101,175 20,439,885 4.0069 1.112 1.107 1.115 1.061 1.115 18,901,610 1.0814 0.24%
2011-08-05 0 4.110 4.110 4.120 4.100 4.160 2,895,000 11,945,580 4.1263 1.109 1.109 1.112 1.107 1.123 10,726,972 1.1136 -3.07%
2011-08-04 0 4.240 4.220 4.240 4.210 4.260 890,025 3,773,985 4.2403 1.144 1.139 1.144 1.136 1.150 3,297,849 1.1444 0.00%
2011-08-03 0 4.240 4.230 4.240 4.200 4.260 1,277,000 5,397,910 4.2270 1.144 1.142 1.144 1.133 1.150 4,731,725 1.1408 -0.47%
2011-08-02 0 4.260 4.240 4.260 4.240 4.290 1,044,000 4,451,490 4.2639 1.150 1.144 1.150 1.144 1.158 3,868,379 1.1507 -0.47%
2011-08-01 0 4.280 4.270 4.280 4.250 4.290 846,150 3,615,336 4.2727 1.155 1.152 1.155 1.147 1.158 3,135,277 1.1531 0.47%
2011-07-29 0 4.260 4.250 4.260 4.240 4.270 910,475 3,871,028 4.2517 1.150 1.147 1.150 1.144 1.152 3,373,623 1.1474 -0.23%
2011-07-28 0 4.270 4.260 4.270 4.240 4.360 1,842,125 7,869,465 4.2719 1.152 1.150 1.152 1.144 1.177 6,825,707 1.1529 0.00%
2011-07-27 0 4.270 4.260 4.270 4.180 4.290 3,709,460 15,809,042 4.2618 1.152 1.150 1.152 1.128 1.158 13,744,826 1.1502 2.89%
2011-07-26 0 4.150 4.150 4.160 4.140 4.160 664,573 2,760,708 4.1541 1.120 1.120 1.123 1.117 1.123 2,462,472 1.1211 0.00%
2011-07-25 0 4.150 4.140 4.150 4.110 4.160 1,063,600 4,408,172 4.1446 1.120 1.117 1.120 1.109 1.123 3,941,004 1.1185 0.73%
2011-07-22 0 4.120 4.110 4.120 4.090 4.140 1,545,000 6,356,780 4.1144 1.112 1.109 1.112 1.104 1.117 5,724,757 1.1104 0.98%
2011-07-21 0 4.080 4.070 4.080 4.030 4.080 775,000 3,137,200 4.0480 1.101 1.098 1.101 1.088 1.101 2,871,642 1.0925 1.24%
2011-07-20 0 4.030 4.010 4.030 4.000 4.040 524,396 2,104,791 4.0137 1.088 1.082 1.088 1.080 1.090 1,943,068 1.0832 0.75%
2011-07-19 0 4.000 4.000 4.020 4.000 4.040 674,000 2,705,030 4.0134 1.080 1.080 1.085 1.080 1.090 2,497,402 1.0831 -0.74%
2011-07-18 0 4.030 4.020 4.030 4.000 4.040 188,000 756,420 4.0235 1.088 1.085 1.088 1.080 1.090 696,605 1.0859 0.50%
2011-07-15 0 4.010 4.000 4.020 3.990 4.030 1,196,600 4,791,700 4.0044 1.082 1.080 1.085 1.077 1.088 4,433,815 1.0807 -0.25%
2011-07-14 0 4.020 4.010 4.020 4.000 4.030 406,850 1,632,916 4.0136 1.085 1.082 1.085 1.080 1.088 1,507,519 1.0832 -0.25%
2011-07-13 0 4.030 4.020 4.040 4.000 4.030 510,000 2,049,540 4.0187 1.088 1.085 1.090 1.080 1.088 1,889,726 1.0846 0.75%
2011-07-12 0 4.000 3.990 4.000 3.990 4.070 1,198,325 4,795,708 4.0020 1.080 1.077 1.080 1.077 1.098 4,440,207 1.0801 -1.23%
2011-07-11 0 4.050 4.040 4.050 4.030 4.080 586,040 2,374,970 4.0526 1.093 1.090 1.093 1.088 1.101 2,171,480 1.0937 0.25%
2011-07-08 0 4.040 4.030 4.040 4.030 4.050 416,275 1,682,254 4.0412 1.090 1.088 1.090 1.088 1.093 1,542,442 1.0906 -0.25%
2011-07-07 0 4.050 4.040 4.050 4.020 4.050 400,000 1,615,460 4.0387 1.093 1.090 1.093 1.085 1.093 1,482,138 1.0900 0.25%
2011-07-06 0 4.040 4.030 4.040 4.020 4.050 380,736 1,536,457 4.0355 1.090 1.088 1.090 1.085 1.093 1,410,758 1.0891 -0.25%
2011-07-05 0 4.050 4.040 4.050 4.040 4.070 967,500 3,919,920 4.0516 1.093 1.090 1.093 1.090 1.098 3,584,921 1.0934 -0.25%
2011-07-04 0 4.060 4.060 4.070 4.030 4.070 954,650 3,868,108 4.0519 1.096 1.096 1.098 1.088 1.098 3,537,307 1.0935 1.00%
2011-06-30 0 4.020 4.010 4.020 3.980 4.030 591,000 2,369,090 4.0086 1.085 1.082 1.085 1.074 1.088 2,189,858 1.0818 1.01%
2011-06-29 0 3.980 3.980 4.000 3.970 4.000 423,400 1,689,116 3.9894 1.074 1.074 1.080 1.071 1.080 1,568,843 1.0767 -0.25%
2011-06-28 0 3.990 3.960 3.990 3.950 3.990 589,025 2,339,257 3.9714 1.077 1.069 1.077 1.066 1.077 2,182,540 1.0718 1.01%
2011-06-27 0 3.950 3.950 3.970 3.910 3.970 603,000 2,371,340 3.9326 1.066 1.066 1.071 1.055 1.071 2,234,323 1.0613 0.00%
2011-06-24 0 3.950 3.950 3.960 3.930 3.960 1,043,000 4,113,730 3.9441 1.066 1.066 1.069 1.061 1.069 3,864,674 1.0644 0.51%
2011-06-23 0 3.930 3.920 3.930 3.920 3.950 1,043,125 4,103,955 3.9343 1.061 1.058 1.061 1.058 1.066 3,865,137 1.0618 -0.76%
2011-06-22 0 3.960 3.950 3.970 3.950 3.980 748,055 2,960,705 3.9579 1.069 1.066 1.071 1.066 1.074 2,771,801 1.0682 0.25%
2011-06-21 0 3.950 3.950 3.960 3.940 3.990 1,617,000 6,388,760 3.9510 1.066 1.066 1.069 1.063 1.077 5,991,542 1.0663 0.25%
2011-06-20 0 3.940 3.930 3.940 3.930 3.990 1,946,015 7,696,968 3.9552 1.063 1.061 1.063 1.061 1.077 7,210,656 1.0674 -0.51%
2011-06-17 0 3.960 3.960 3.990 3.960 4.010 1,714,028 6,826,121 3.9825 1.069 1.069 1.077 1.069 1.082 6,351,064 1.0748 -1.00%
2011-06-16 0 4.000 3.990 4.000 3.980 4.010 1,440,000 5,743,180 3.9883 1.080 1.077 1.080 1.074 1.082 5,335,696 1.0764 -0.25%
2011-06-15 0 4.010 4.000 4.010 4.000 4.020 639,000 2,558,010 4.0031 1.082 1.080 1.082 1.080 1.085 2,367,715 1.0804 0.25%
2011-06-14 0 4.000 3.990 4.000 3.990 4.010 799,285 3,197,922 4.0010 1.080 1.077 1.080 1.077 1.082 2,961,626 1.0798 -0.25%
2011-06-13 0 4.010 4.000 4.010 3.990 4.010 1,223,325 4,888,723 3.9963 1.082 1.080 1.082 1.077 1.082 4,532,840 1.0785 0.00%
2011-06-10 0 4.010 3.990 4.030 4.000 4.060 2,628,225 10,541,702 4.0110 1.082 1.077 1.088 1.080 1.096 9,738,478 1.0825 -0.50%
2011-06-09 0 4.030 4.030 4.040 4.020 4.060 1,799,373 7,283,264 4.0477 1.088 1.088 1.090 1.085 1.096 6,667,296 1.0924 0.00%
2011-06-08 0 4.030 4.030 4.050 4.010 4.060 1,035,150 4,185,380 4.0433 1.088 1.088 1.093 1.082 1.096 3,835,587 1.0912 -0.74%
2011-06-07 0 4.060 4.050 4.070 4.010 4.090 882,075 3,562,197 4.0384 1.096 1.093 1.098 1.082 1.104 3,268,392 1.0899 0.74%
2011-06-03 0 4.030 4.020 4.030 4.010 4.030 1,171,469 4,709,760 4.0204 1.088 1.085 1.088 1.082 1.088 4,340,696 1.0850 0.25%
2011-06-02 0 4.020 4.020 4.040 4.000 4.040 894,225 3,585,976 4.0101 1.085 1.085 1.090 1.080 1.090 3,313,411 1.0823 0.00%
2011-06-01 0 4.020 4.010 4.020 4.000 4.030 795,013 3,188,869 4.0111 1.085 1.082 1.085 1.080 1.088 2,945,797 1.0825 0.00%
2011-05-31 0 4.020 4.000 4.030 4.000 4.040 2,111,200 8,469,125 4.0115 1.085 1.080 1.088 1.080 1.090 7,822,723 1.0826 0.50%
2011-05-30 0 4.000 3.990 4.000 3.990 4.020 1,106,000 4,423,930 3.9999 1.080 1.077 1.080 1.077 1.085 4,098,111 1.0795 0.00%
2011-05-27 0 4.000 3.990 4.000 3.960 4.000 1,941,625 7,730,212 3.9813 1.080 1.077 1.080 1.069 1.080 7,194,389 1.0745 0.25%
2011-05-26 0 3.990 3.980 3.990 3.980 4.020 1,850,070 7,389,245 3.9940 1.077 1.074 1.077 1.074 1.085 6,855,146 1.0779 -0.25%
2011-05-25 0 4.000 4.000 4.010 3.990 4.030 1,860,428 7,450,017 4.0045 1.080 1.080 1.082 1.077 1.088 6,893,526 1.0807 -0.25%
2011-05-24 0 4.010 4.010 4.020 4.010 4.030 1,865,075 7,487,187 4.0144 1.082 1.082 1.085 1.082 1.088 6,910,745 1.0834 -0.50%
2011-05-23 0 4.030 4.030 4.040 4.030 4.050 737,025 2,974,399 4.0357 1.088 1.088 1.090 1.088 1.093 2,730,931 1.0892 -0.49%
2011-05-20 0 4.050 4.040 4.050 4.030 4.050 651,245 2,630,876 4.0398 1.093 1.090 1.093 1.088 1.093 2,413,087 1.0903 0.00%
2011-05-19 0 4.050 4.050 4.060 4.040 4.080 807,900 3,272,260 4.0503 1.093 1.093 1.096 1.090 1.101 2,993,548 1.0931 -0.49%
2011-05-18 0 4.070 4.060 4.070 4.040 4.070 368,000 1,492,020 4.0544 1.098 1.096 1.098 1.090 1.098 1,363,567 1.0942 0.49%
2011-05-17 0 4.050 4.040 4.050 4.040 4.080 323,000 1,306,310 4.0443 1.093 1.090 1.093 1.090 1.101 1,196,826 1.0915 -0.49%
2011-05-16 0 4.070 4.060 4.070 4.020 4.070 1,106,667 4,493,704 4.0606 1.098 1.096 1.098 1.085 1.098 4,100,582 1.0959 0.99%
2011-05-13 0 4.030 4.030 4.040 4.030 4.050 1,265,200 5,105,651 4.0354 1.088 1.088 1.090 1.088 1.093 4,688,002 1.0891 -0.49%
2011-05-12 0 4.050 4.030 4.040 4.030 4.060 789,000 3,189,710 4.0427 1.093 1.088 1.090 1.088 1.096 2,923,517 1.0911 -0.25%
2011-05-11 0 4.060 4.050 4.060 4.050 4.080 840,472 3,412,620 4.0604 1.096 1.093 1.096 1.093 1.101 3,114,238 1.0958 -0.49%
2011-05-09 0 4.080 4.070 4.080 4.060 4.080 487,125 1,980,230 4.0651 1.101 1.098 1.101 1.096 1.101 1,804,966 1.0971 0.49%
2011-05-06 0 4.060 4.060 4.090 4.050 4.080 750,490 3,051,420 4.0659 1.096 1.096 1.104 1.093 1.101 2,780,824 1.0973 -0.49%
2011-05-05 0 4.080 4.070 4.090 4.050 4.090 601,125 2,450,412 4.0764 1.101 1.098 1.104 1.093 1.104 2,227,375 1.1001 0.49%
2011-05-04 0 4.060 4.060 4.070 4.060 4.110 790,010 3,220,819 4.0769 1.096 1.096 1.098 1.096 1.109 2,927,259 1.1003 -0.98%
2011-05-03 0 4.100 4.100 4.110 4.100 4.150 713,075 2,929,603 4.1084 1.107 1.107 1.109 1.107 1.120 2,642,188 1.1088 -0.49%
2011-04-29 0 4.120 4.110 4.120 4.100 4.150 1,414,483 5,825,580 4.1185 1.112 1.109 1.112 1.107 1.120 5,241,147 1.1115 -0.48%
2011-04-28 0 4.140 4.120 4.140 4.120 4.150 1,256,000 5,196,120 4.1370 1.117 1.112 1.117 1.112 1.120 4,653,912 1.1165 0.40%
2011-04-27 0 4.240 4.230 4.250 4.220 4.250 2,508,700 10,629,859 4.2372 1.113 1.110 1.115 1.108 1.115 9,558,223 1.1121 0.24%
2011-04-26 0 4.230 4.230 4.240 4.210 4.240 1,630,050 6,891,748 4.2279 1.110 1.110 1.113 1.105 1.113 6,210,540 1.1097 0.00%
2011-04-21 0 4.230 4.220 4.230 4.210 4.240 1,610,732 6,803,877 4.2241 1.110 1.108 1.110 1.105 1.113 6,136,938 1.1087 0.24%
2011-04-20 0 4.220 4.210 4.220 4.200 4.220 1,725,000 7,258,360 4.2077 1.108 1.105 1.108 1.102 1.108 6,572,302 1.1044 0.00%
2011-04-19 0 4.220 4.200 4.220 4.180 4.220 884,000 3,715,600 4.2032 1.108 1.102 1.108 1.097 1.108 3,368,067 1.1032 0.24%
2011-04-18 0 4.210 4.210 4.220 4.200 4.230 1,085,250 4,573,009 4.2138 1.105 1.105 1.108 1.102 1.110 4,134,835 1.1060 -0.47%
2011-04-15 0 4.230 4.220 4.230 4.180 4.230 805,040 3,400,066 4.2235 1.110 1.108 1.110 1.097 1.110 3,067,227 1.1085 0.71%
2011-04-14 0 4.200 4.200 4.210 4.200 4.230 1,441,000 6,070,620 4.2128 1.102 1.102 1.105 1.102 1.110 5,490,254 1.1057 -0.47%
2011-04-13 0 4.220 4.200 4.220 4.200 4.240 2,133,025 8,988,154 4.2138 1.108 1.102 1.108 1.102 1.113 8,126,890 1.1060 -0.24%
2011-04-12 0 4.230 4.220 4.230 4.200 4.240 1,248,260 5,262,438 4.2158 1.110 1.108 1.110 1.102 1.113 4,755,908 1.1065 0.00%
2011-04-11 0 4.230 4.230 4.240 4.170 4.260 3,159,300 13,372,084 4.2326 1.110 1.110 1.113 1.094 1.118 12,037,029 1.1109 1.20%
2011-04-08 0 4.180 4.160 4.180 4.130 4.180 1,569,195 6,526,298 4.1590 1.097 1.092 1.097 1.084 1.097 5,978,680 1.0916 0.72%
2011-04-07 0 4.150 4.140 4.160 4.130 4.190 1,442,230 6,003,304 4.1625 1.089 1.087 1.092 1.084 1.100 5,494,940 1.0925 -0.48%
2011-04-06 0 4.170 4.170 4.190 4.150 4.190 1,618,629 6,753,543 4.1724 1.094 1.094 1.100 1.089 1.100 6,167,025 1.0951 0.48%
2011-04-04 0 4.150 4.140 4.150 4.110 4.160 1,152,225 4,772,770 4.1422 1.089 1.087 1.089 1.079 1.092 4,390,012 1.0872 1.22%
2011-04-01 0 4.100 4.080 4.100 4.070 4.100 684,850 2,798,717 4.0866 1.076 1.071 1.076 1.068 1.076 2,609,299 1.0726 0.99%
2011-03-31 0 4.060 4.070 4.080 4.050 4.080 2,174,725 8,834,026 4.0621 1.066 1.068 1.071 1.063 1.071 8,285,768 1.0662 0.00%
2011-03-30 0 4.060 4.060 4.070 4.060 4.080 2,119,700 8,628,102 4.0704 1.066 1.066 1.068 1.066 1.071 8,076,121 1.0683 0.00%
2011-03-29 0 4.060 4.060 4.080 4.060 4.090 969,025 3,945,389 4.0715 1.066 1.066 1.071 1.066 1.073 3,692,015 1.0686 -0.49%
2011-03-28 0 4.080 4.080 4.090 4.060 4.120 730,075 2,984,595 4.0881 1.071 1.071 1.073 1.066 1.081 2,781,608 1.0730 0.00%
2011-03-25 0 4.080 4.080 4.090 4.080 4.140 1,075,025 4,421,195 4.1126 1.071 1.071 1.073 1.071 1.087 4,095,878 1.0794 -0.73%
2011-03-24 0 4.110 4.110 4.120 4.110 4.130 989,225 4,077,606 4.1220 1.079 1.079 1.081 1.079 1.084 3,768,977 1.0819 0.00%
2011-03-23 0 4.110 4.090 4.120 4.060 4.120 559,165 2,291,047 4.0973 1.079 1.073 1.081 1.066 1.081 2,130,436 1.0754 0.24%
2011-03-22 0 4.100 4.090 4.100 4.060 4.110 877,000 3,587,635 4.0908 1.076 1.073 1.076 1.066 1.079 3,341,397 1.0737 0.99%
2011-03-21 0 4.060 4.060 4.070 4.020 4.090 1,168,050 4,733,667 4.0526 1.066 1.066 1.068 1.055 1.073 4,450,306 1.0637 1.00%
2011-03-18 0 4.020 4.020 4.030 4.000 4.040 1,305,500 5,248,953 4.0206 1.055 1.055 1.058 1.050 1.060 4,973,995 1.0553 0.50%
2011-03-17 0 4.000 4.000 4.010 3.990 4.050 5,646,000 22,625,917 4.0074 1.050 1.050 1.052 1.047 1.063 21,511,431 1.0518 -1.48%
2011-03-16 0 4.060 4.060 4.070 4.040 4.080 1,987,000 8,051,842 4.0523 1.066 1.066 1.068 1.060 1.071 7,570,530 1.0636 -0.49%
2011-03-15 0 4.080 4.080 4.090 4.000 4.090 4,795,202 19,277,218 4.0201 1.071 1.071 1.073 1.050 1.073 18,269,865 1.0551 0.49%
2011-03-14 0 4.060 4.060 4.070 3.990 4.100 8,321,600 33,602,383 4.0380 1.066 1.066 1.068 1.047 1.076 31,705,548 1.0598 -1.69%
2011-03-11 0 4.130 4.130 4.140 4.090 4.240 13,469,150 55,809,101 4.1435 1.084 1.084 1.087 1.073 1.113 51,317,869 1.0875 -4.40%
2011-03-10 0 4.320 4.320 4.330 4.310 4.350 423,275 1,835,566 4.3366 1.134 1.134 1.136 1.131 1.142 1,612,691 1.1382 -0.69%
2011-03-09 0 4.350 4.330 4.350 4.310 4.350 755,405 3,269,361 4.3280 1.142 1.136 1.142 1.131 1.142 2,878,116 1.1359 0.69%
2011-03-08 0 4.320 4.310 4.340 4.310 4.350 896,092 3,876,874 4.3264 1.134 1.131 1.139 1.131 1.142 3,414,138 1.1355 0.47%
2011-03-07 0 4.300 4.300 4.310 4.280 4.310 1,791,300 7,698,302 4.2976 1.129 1.129 1.131 1.123 1.131 6,824,907 1.1280 0.47%
2011-03-04 0 4.280 4.280 4.290 4.270 4.290 862,015 3,693,023 4.2842 1.123 1.123 1.126 1.121 1.126 3,284,303 1.1244 0.47%
2011-03-03 0 4.260 4.250 4.270 4.240 4.270 1,207,675 5,135,809 4.2526 1.118 1.115 1.121 1.113 1.121 4,601,278 1.1162 0.24%
2011-03-02 0 4.250 4.240 4.260 4.200 4.270 1,088,280 4,616,548 4.2421 1.115 1.113 1.118 1.102 1.121 4,146,380 1.1134 1.19%
2011-03-01 0 4.200 4.200 4.210 4.180 4.220 1,283,000 5,387,220 4.1989 1.102 1.102 1.105 1.097 1.108 4,888,269 1.1021 0.96%
2011-02-28 0 4.160 4.150 4.160 4.150 4.190 860,000 3,585,960 4.1697 1.092 1.089 1.092 1.089 1.100 3,276,626 1.0944 0.24%
2011-02-25 0 4.150 4.140 4.150 4.070 4.180 1,415,000 5,823,990 4.1159 1.089 1.087 1.089 1.068 1.097 5,391,193 1.0803 1.97%
2011-02-24 0 4.070 4.070 4.080 4.040 4.200 3,341,000 13,770,040 4.1215 1.068 1.068 1.071 1.060 1.102 12,729,311 1.0818 -3.10%
2011-02-23 0 4.200 4.190 4.200 4.150 4.220 896,075 3,757,176 4.1929 1.102 1.100 1.102 1.089 1.108 3,414,073 1.1005 0.24%
2011-02-22 0 4.190 4.190 4.200 4.140 4.200 2,269,050 9,468,052 4.1727 1.100 1.100 1.102 1.087 1.102 8,645,149 1.0952 -0.24%
2011-02-21 0 4.200 4.190 4.200 4.190 4.280 3,041,950 12,844,100 4.2223 1.102 1.100 1.102 1.100 1.123 11,589,922 1.1082 -1.64%
2011-02-18 0 4.270 4.260 4.300 4.250 4.360 2,834,770 12,157,259 4.2886 1.121 1.118 1.129 1.115 1.144 10,800,559 1.1256 -1.16%
2011-02-17 0 4.320 4.310 4.320 4.310 4.360 755,110 3,270,729 4.3315 1.134 1.131 1.134 1.131 1.144 2,876,992 1.1369 -0.23%
2011-02-16 0 4.330 4.310 4.330 4.300 4.330 606,150 2,617,541 4.3183 1.136 1.131 1.136 1.129 1.136 2,309,450 1.1334 0.46%
2011-02-15 0 4.310 4.310 4.320 4.300 4.350 873,925 3,786,068 4.3323 1.131 1.131 1.134 1.129 1.142 3,329,681 1.1371 -0.46%
2011-02-14 0 4.330 4.330 4.340 4.300 4.360 543,100 2,349,018 4.3252 1.136 1.136 1.139 1.129 1.144 2,069,227 1.1352 0.93%
2011-02-11 0 4.290 4.280 4.290 4.250 4.310 2,038,000 8,705,970 4.2718 1.126 1.123 1.126 1.115 1.131 7,764,842 1.1212 -0.46%
2011-02-10 0 4.310 4.310 4.320 4.280 4.370 2,756,050 11,912,863 4.3224 1.131 1.131 1.134 1.123 1.147 10,500,634 1.1345 -1.37%
2011-02-09 0 4.370 4.370 4.380 4.370 4.390 984,050 4,314,246 4.3842 1.147 1.147 1.150 1.147 1.152 3,749,260 1.1507 -0.46%
2011-02-08 0 4.390 4.370 4.390 4.370 4.390 1,586,400 6,956,469 4.3851 1.152 1.147 1.152 1.147 1.152 6,044,232 1.1509 0.46%
2011-02-07 0 4.370 4.370 4.390 4.360 4.400 701,025 3,069,127 4.3781 1.147 1.147 1.152 1.144 1.155 2,670,926 1.1491 0.23%
2011-02-02 0 4.360 4.360 4.370 4.350 4.380 353,075 1,539,713 4.3609 1.144 1.144 1.147 1.142 1.150 1,345,226 1.1446 0.46%
2011-02-01 0 4.340 4.330 4.340 4.320 4.340 738,000 3,197,850 4.3331 1.139 1.136 1.139 1.134 1.139 2,811,802 1.1373 0.00%
2011-01-31 0 4.340 4.320 4.340 4.310 4.360 1,373,000 5,941,700 4.3275 1.139 1.134 1.139 1.131 1.144 5,231,172 1.1358 -0.46%
2011-01-28 0 4.360 4.350 4.360 4.330 4.380 680,025 2,964,868 4.3599 1.144 1.142 1.144 1.136 1.150 2,590,916 1.1443 0.00%
2011-01-27 0 4.360 4.350 4.360 4.340 4.370 375,125 1,635,626 4.3602 1.144 1.142 1.144 1.139 1.147 1,429,238 1.1444 0.46%
2011-01-26 0 4.340 4.330 4.350 4.320 4.370 760,800 3,297,034 4.3336 1.139 1.136 1.142 1.134 1.147 2,898,671 1.1374 0.00%
2011-01-25 0 4.340 4.340 4.350 4.330 4.370 553,050 2,403,375 4.3457 1.139 1.139 1.142 1.136 1.147 2,107,137 1.1406 -0.23%
2011-01-24 0 4.350 4.350 4.360 4.330 4.400 1,657,025 7,230,448 4.3635 1.142 1.142 1.144 1.136 1.155 6,313,315 1.1453 0.00%
2011-01-21 0 4.350 4.350 4.360 4.350 4.380 535,135 2,335,772 4.3648 1.142 1.142 1.144 1.142 1.150 2,038,881 1.1456 -0.68%
2011-01-20 0 4.380 4.360 4.380 4.360 4.400 960,100 4,201,527 4.3761 1.150 1.144 1.150 1.144 1.155 3,658,010 1.1486 0.00%
2011-01-19 0 4.380 4.380 4.390 4.370 4.400 1,232,175 5,404,763 4.3864 1.150 1.150 1.152 1.147 1.155 4,694,624 1.1513 -0.23%
2011-01-18 0 4.390 4.380 4.400 4.370 4.400 713,920 3,131,366 4.3862 1.152 1.150 1.155 1.147 1.155 2,720,057 1.1512 0.23%
2011-01-17 0 4.380 4.380 4.390 4.360 4.400 1,002,065 4,387,929 4.3789 1.150 1.150 1.152 1.144 1.155 3,817,898 1.1493 0.00%
2011-01-14 0 4.380 4.380 4.390 4.370 4.400 1,736,379 7,619,894 4.3884 1.150 1.150 1.152 1.147 1.155 6,615,657 1.1518 -0.23%
2011-01-13 0 4.390 4.380 4.400 4.360 4.400 1,041,125 4,565,405 4.3851 1.152 1.150 1.155 1.144 1.155 3,966,718 1.1509 0.00%
2011-01-12 0 4.390 4.380 4.390 4.370 4.390 1,399,800 6,131,884 4.3805 1.152 1.150 1.152 1.147 1.152 5,333,280 1.1497 0.69%
2011-01-11 0 4.360 4.350 4.360 4.340 4.370 2,109,000 9,183,810 4.3546 1.144 1.142 1.144 1.139 1.147 8,035,354 1.1429 0.23%
2011-01-10 0 4.350 4.340 4.360 4.320 4.360 935,500 4,064,950 4.3452 1.142 1.139 1.144 1.134 1.144 3,564,283 1.1405 0.00%
2011-01-07 0 4.350 4.350 4.360 4.350 4.370 1,091,550 4,761,720 4.3623 1.142 1.142 1.144 1.142 1.147 4,158,839 1.1450 -0.23%
2011-01-06 0 4.360 4.350 4.360 4.340 4.360 1,249,725 5,442,419 4.3549 1.144 1.142 1.144 1.139 1.144 4,761,490 1.1430 0.23%
2011-01-05 0 4.350 4.350 4.360 4.340 4.360 1,304,015 5,672,815 4.3503 1.142 1.142 1.144 1.139 1.144 4,968,337 1.1418 0.00%
2011-01-04 0 4.350 4.340 4.350 4.310 4.360 784,015 3,406,654 4.3451 1.142 1.139 1.142 1.131 1.144 2,987,121 1.1404 1.16%
2011-01-03 0 4.300 4.300 4.320 4.290 4.340 1,006,145 4,351,393 4.3248 1.129 1.129 1.134 1.126 1.139 3,833,443 1.1351 -0.92%
2010-12-31 0 4.340 4.290 4.350 4.240 4.350 675,025 2,883,675 4.2720 1.139 1.126 1.142 1.113 1.142 2,571,866 1.1212 2.60%
2010-12-30 0 4.230 4.220 4.230 4.180 4.250 1,367,250 5,765,003 4.2165 1.110 1.108 1.110 1.097 1.115 5,209,264 1.1067 1.20%
2010-12-29 0 4.180 4.170 4.180 4.160 4.180 401,100 1,673,771 4.1730 1.097 1.094 1.097 1.092 1.097 1,528,203 1.0953 0.48%
2010-12-28 0 4.160 4.160 4.170 4.150 4.180 296,000 1,234,140 4.1694 1.092 1.092 1.094 1.089 1.097 1,127,769 1.0943 -0.48%
2010-12-24 0 4.180 4.160 4.180 4.150 4.180 385,000 1,603,490 4.1649 1.097 1.092 1.097 1.089 1.097 1,466,862 1.0931 0.48%
2010-12-23 0 4.160 4.150 4.160 4.130 4.170 1,085,000 4,497,930 4.1456 1.092 1.089 1.092 1.084 1.094 4,133,883 1.0881 0.24%
2010-12-22 0 4.150 4.140 4.160 4.140 4.160 460,300 1,911,574 4.1529 1.089 1.087 1.092 1.087 1.092 1,753,757 1.0900 0.00%
2010-12-21 0 4.150 4.150 4.160 4.130 4.150 1,037,150 4,290,082 4.1364 1.089 1.089 1.092 1.084 1.089 3,951,573 1.0857 0.73%
2010-12-20 0 4.120 4.110 4.120 4.090 4.150 387,390 1,592,560 4.1110 1.081 1.079 1.081 1.073 1.089 1,475,968 1.0790 -0.24%
2010-12-17 0 4.130 4.130 4.150 4.130 4.150 1,675,500 6,935,990 4.1397 1.084 1.084 1.089 1.084 1.089 6,383,706 1.0865 -0.48%
2010-12-16 0 4.150 4.140 4.160 4.140 4.160 458,104 1,901,166 4.1501 1.089 1.087 1.092 1.087 1.092 1,745,390 1.0892 0.24%
2010-12-15 0 4.140 4.150 4.160 4.140 4.170 482,816 2,006,484 4.1558 1.087 1.089 1.092 1.087 1.094 1,839,544 1.0908 -0.48%
2010-12-14 0 4.160 4.160 4.170 4.150 4.170 540,000 2,247,740 4.1625 1.092 1.092 1.094 1.089 1.094 2,057,416 1.0925 -0.24%
2010-12-13 0 4.170 4.150 4.170 4.150 4.180 555,050 2,310,659 4.1630 1.094 1.089 1.094 1.089 1.097 2,114,757 1.0926 0.72%
2010-12-10 0 4.140 4.140 4.150 4.120 4.180 654,125 2,707,179 4.1386 1.087 1.087 1.089 1.081 1.097 2,492,236 1.0862 -0.24%
2010-12-09 0 4.150 4.140 4.150 4.120 4.180 1,024,195 4,252,471 4.1520 1.089 1.087 1.089 1.081 1.097 3,902,214 1.0898 -0.24%
2010-12-08 0 4.160 4.150 4.160 4.150 4.170 553,165 2,302,368 4.1622 1.092 1.089 1.092 1.089 1.094 2,107,575 1.0924 0.48%
2010-12-07 0 4.140 4.140 4.150 4.100 4.160 1,339,300 5,545,805 4.1408 1.087 1.087 1.089 1.076 1.092 5,102,774 1.0868 0.73%
2010-12-06 0 4.110 4.100 4.110 4.090 4.120 1,279,125 5,253,146 4.1068 1.079 1.076 1.079 1.073 1.081 4,873,505 1.0779 0.49%
2010-12-03 0 4.090 4.090 4.100 4.080 4.110 792,000 3,243,670 4.0955 1.073 1.073 1.076 1.071 1.079 3,017,544 1.0749 -0.24%
2010-12-02 0 4.100 4.090 4.100 4.070 4.110 1,562,155 6,387,711 4.0890 1.076 1.073 1.076 1.068 1.079 5,951,858 1.0732 0.49%
2010-12-01 0 4.080 4.070 4.090 4.080 4.110 1,552,200 6,352,486 4.0926 1.071 1.068 1.073 1.071 1.079 5,913,929 1.0742 -0.24%
2010-11-30 0 4.090 4.080 4.100 4.080 4.120 717,050 2,935,253 4.0935 1.073 1.071 1.076 1.071 1.081 2,731,982 1.0744 -0.97%
2010-11-29 0 4.130 4.130 4.140 4.090 4.140 235,195 968,054 4.1160 1.084 1.084 1.087 1.073 1.087 896,100 1.0803 0.00%
2010-11-26 0 4.130 4.130 4.140 4.080 4.140 866,200 3,568,810 4.1201 1.084 1.084 1.087 1.071 1.087 3,300,248 1.0814 0.73%
2010-11-25 0 4.100 4.090 4.100 4.060 4.110 1,102,365 4,508,064 4.0894 1.076 1.073 1.076 1.066 1.079 4,200,044 1.0733 0.74%
2010-11-24 0 4.070 4.070 4.080 4.030 4.100 1,298,390 5,289,837 4.0742 1.068 1.068 1.071 1.058 1.076 4,946,905 1.0693 -0.25%
2010-11-23 0 4.080 4.080 4.090 4.080 4.150 1,445,025 5,949,681 4.1174 1.071 1.071 1.073 1.071 1.089 5,505,589 1.0807 -1.69%
2010-11-22 0 4.150 4.130 4.150 4.090 4.150 310,190 1,277,479 4.1184 1.089 1.084 1.089 1.073 1.089 1,181,833 1.0809 1.72%
2010-11-19 0 4.080 4.080 4.100 4.060 4.110 1,303,575 5,327,292 4.0867 1.071 1.071 1.076 1.066 1.079 4,966,660 1.0726 -0.49%
2010-11-18 0 4.100 4.090 4.100 4.050 4.100 1,028,050 4,196,271 4.0818 1.076 1.073 1.076 1.063 1.076 3,916,902 1.0713 0.74%
2010-11-17 0 4.070 4.050 4.060 4.050 4.100 3,351,895 13,618,461 4.0629 1.068 1.063 1.066 1.063 1.076 12,770,821 1.0664 -0.97%
2010-11-16 0 4.110 4.110 4.120 4.100 4.130 1,741,255 7,163,365 4.1139 1.079 1.079 1.081 1.076 1.084 6,634,234 1.0798 -0.48%
2010-11-15 0 4.130 4.120 4.130 4.120 4.170 1,026,025 4,245,442 4.1378 1.084 1.081 1.084 1.081 1.094 3,909,186 1.0860 -0.48%
2010-11-12 0 4.150 4.150 4.170 4.120 4.170 1,361,380 5,641,959 4.1443 1.089 1.089 1.094 1.081 1.094 5,186,899 1.0877 0.00%
2010-11-11 0 4.150 4.150 4.160 4.140 4.160 1,855,175 7,696,738 4.1488 1.089 1.089 1.092 1.087 1.092 7,068,273 1.0889 -0.24%
2010-11-10 0 4.160 4.140 4.160 4.100 4.170 2,558,020 10,577,332 4.1350 1.092 1.087 1.092 1.076 1.094 9,746,134 1.0853 1.46%
2010-11-09 0 4.100 4.100 4.120 4.100 4.170 3,180,095 13,144,768 4.1335 1.076 1.076 1.081 1.076 1.094 12,116,258 1.0849 -0.97%
2010-11-08 0 4.140 4.140 4.160 4.130 4.160 1,632,705 6,768,314 4.1455 1.087 1.087 1.092 1.084 1.092 6,220,655 1.0880 -0.24%
2010-11-05 0 4.150 4.150 4.160 4.120 4.190 3,422,075 14,202,409 4.1502 1.089 1.089 1.092 1.081 1.100 13,038,209 1.0893 -0.24%
2010-11-04 0 4.160 4.140 4.170 4.120 4.190 2,774,625 11,532,322 4.1564 1.092 1.087 1.094 1.081 1.100 10,571,405 1.0909 0.24%
2010-11-03 0 4.150 4.140 4.150 4.110 4.150 1,169,325 4,833,764 4.1338 1.089 1.087 1.089 1.079 1.089 4,455,164 1.0850 1.22%
2010-11-02 0 4.100 4.100 4.130 4.080 4.140 1,374,000 5,644,157 4.1078 1.076 1.076 1.084 1.071 1.087 5,234,982 1.0782 -0.97%
2010-11-01 0 4.140 4.110 4.140 4.050 4.140 1,529,250 6,246,101 4.0844 1.087 1.079 1.087 1.063 1.087 5,826,489 1.0720 2.73%
2010-10-29 0 4.030 4.030 4.040 4.030 4.080 3,613,125 14,589,878 4.0380 1.058 1.058 1.060 1.058 1.071 13,766,116 1.0598 -0.49%
2010-10-28 0 4.050 4.050 4.070 4.050 4.100 1,821,050 7,424,060 4.0768 1.063 1.063 1.068 1.063 1.076 6,938,256 1.0700 -0.74%
2010-10-27 0 4.080 4.080 4.110 4.070 4.150 2,929,670 12,014,549 4.1010 1.071 1.071 1.079 1.068 1.089 11,162,131 1.0764 -1.69%
2010-10-26 0 4.150 4.140 4.150 4.140 4.150 770,280 3,194,556 4.1473 1.089 1.087 1.089 1.087 1.089 2,934,790 1.0885 0.00%
2010-10-25 0 4.150 4.150 4.160 4.140 4.160 1,621,125 6,731,242 4.1522 1.089 1.089 1.092 1.087 1.092 6,176,535 1.0898 0.24%
2010-10-22 0 4.140 4.140 4.160 4.130 4.170 1,097,080 4,546,738 4.1444 1.087 1.087 1.092 1.084 1.094 4,179,908 1.0878 -0.72%
2010-10-21 0 4.170 4.160 4.170 4.160 4.190 450,170 1,878,519 4.1729 1.094 1.092 1.094 1.092 1.100 1,715,161 1.0952 -0.48%
2010-10-20 0 4.190 4.180 4.190 4.100 4.200 1,240,945 5,163,894 4.1613 1.100 1.097 1.100 1.076 1.102 4,728,038 1.0922 0.48%
2010-10-19 0 4.170 4.160 4.180 4.090 4.190 1,280,585 5,328,934 4.1613 1.094 1.092 1.097 1.073 1.100 4,879,068 1.0922 -0.48%
2010-10-18 0 4.190 4.190 4.200 4.120 4.200 1,491,265 6,209,345 4.1638 1.100 1.100 1.102 1.081 1.102 5,681,765 1.0929 0.48%
2010-10-15 0 4.170 4.150 4.170 4.020 4.180 3,012,085 12,404,961 4.1184 1.094 1.089 1.094 1.055 1.097 11,476,135 1.0809 2.46%
2010-10-14 0 4.070 4.060 4.070 4.020 4.070 3,185,675 12,901,740 4.0499 1.068 1.066 1.068 1.055 1.068 12,137,518 1.0630 1.24%
2010-10-13 0 4.020 4.020 4.030 3.980 4.020 1,903,250 7,621,848 4.0046 1.055 1.055 1.058 1.045 1.055 7,251,440 1.0511 0.75%
2010-10-12 0 3.990 3.970 3.990 3.930 3.990 1,235,450 4,910,413 3.9746 1.047 1.042 1.047 1.031 1.047 4,707,102 1.0432 0.25%
2010-10-11 0 3.980 3.980 3.990 3.920 3.990 2,864,925 11,362,133 3.9659 1.045 1.045 1.047 1.029 1.047 10,915,451 1.0409 1.53%
2010-10-08 0 3.920 3.900 3.920 3.890 3.930 1,210,620 4,728,035 3.9055 1.029 1.024 1.029 1.021 1.031 4,612,499 1.0250 0.51%
2010-10-07 0 3.900 3.900 3.910 3.880 3.910 946,240 3,683,066 3.8923 1.024 1.024 1.026 1.018 1.026 3,605,203 1.0216 0.26%
2010-10-06 0 3.890 3.890 3.920 3.880 3.940 1,290,950 5,060,363 3.9199 1.021 1.021 1.029 1.018 1.034 4,918,559 1.0288 -0.51%
2010-10-05 0 3.910 3.910 3.920 3.870 3.950 1,740,750 6,765,843 3.8867 1.026 1.026 1.029 1.016 1.037 6,632,310 1.0201 -1.51%
2010-10-04 0 3.970 3.930 3.970 3.860 3.970 1,690,265 6,572,047 3.8882 1.042 1.031 1.042 1.013 1.042 6,439,961 1.0205 2.06%
2010-09-30 0 3.890 3.870 3.890 3.850 3.900 1,595,125 6,174,985 3.8712 1.021 1.016 1.021 1.010 1.024 6,077,475 1.0160 0.26%
2010-09-29 0 3.880 3.880 3.890 3.870 3.920 809,050 3,148,442 3.8915 1.018 1.018 1.021 1.016 1.029 3,082,505 1.0214 -0.51%
2010-09-28 0 3.900 3.880 3.900 3.870 3.920 1,695,000 6,593,700 3.8901 1.024 1.018 1.024 1.016 1.029 6,458,001 1.0210 -0.51%
2010-09-27 0 3.920 3.920 3.940 3.890 3.940 2,607,025 10,210,257 3.9164 1.029 1.029 1.034 1.021 1.034 9,932,844 1.0279 0.77%
2010-09-24 0 3.890 3.870 3.890 3.800 3.900 2,465,155 9,523,513 3.8633 1.021 1.016 1.021 0.997 1.024 9,392,315 1.0140 1.83%
2010-09-22 0 3.820 3.810 3.820 3.800 3.820 1,232,135 4,694,019 3.8097 1.003 1.000 1.003 0.997 1.003 4,694,472 0.9999 0.53%
2010-09-21 0 3.800 3.800 3.810 3.700 3.830 2,229,875 8,470,290 3.7985 0.997 0.997 1.000 0.971 1.005 8,495,891 0.9970 0.00%
2010-09-20 0 3.800 3.800 3.810 3.780 3.820 1,267,000 4,819,950 3.8042 0.997 0.997 1.000 0.992 1.003 4,827,308 0.9985 0.53%
2010-09-17 0 3.780 3.770 3.820 3.770 3.840 2,266,925 8,583,725 3.7865 0.992 0.989 1.003 0.989 1.008 8,637,053 0.9938 -0.26%
2010-09-16 0 3.790 3.780 3.790 3.760 3.820 1,555,100 5,889,700 3.7873 0.995 0.992 0.995 0.987 1.003 5,924,978 0.9940 -0.26%
2010-09-15 0 3.800 3.790 3.800 3.770 3.800 980,055 3,718,160 3.7938 0.997 0.995 0.997 0.989 0.997 3,734,039 0.9957 0.80%
2010-09-14 0 3.770 3.760 3.770 3.720 3.770 1,099,600 4,119,747 3.7466 0.989 0.987 0.989 0.976 0.989 4,189,509 0.9833 1.07%
2010-09-13 0 3.730 3.720 3.730 3.700 3.820 4,783,725 17,916,102 3.7452 0.979 0.976 0.979 0.971 1.003 18,226,137 0.9830 -1.46%
2010-09-10 0 3.910 3.900 3.910 3.810 3.960 3,354,015 13,085,938 3.9016 0.994 0.991 0.994 0.968 1.006 13,199,528 0.9914 -1.01%
2010-09-09 0 3.950 3.950 3.960 3.920 3.950 3,328,055 13,113,488 3.9403 1.004 1.004 1.006 0.996 1.004 13,097,364 1.0012 1.02%
2010-09-08 0 3.910 3.910 3.920 3.850 3.920 2,624,125 10,245,115 3.9042 0.994 0.994 0.996 0.978 0.996 10,327,089 0.9921 1.03%
2010-09-07 0 3.870 3.860 3.880 3.810 3.870 2,738,000 10,533,634 3.8472 0.983 0.981 0.986 0.968 0.983 10,775,237 0.9776 1.57%
2010-09-06 0 3.810 3.800 3.810 3.780 3.820 2,729,625 10,369,500 3.7989 0.968 0.966 0.968 0.961 0.971 10,742,278 0.9653 1.06%
2010-09-03 0 3.770 3.760 3.770 3.750 3.800 1,542,500 5,815,273 3.7700 0.958 0.955 0.958 0.953 0.966 6,070,418 0.9580 -0.53%
2010-09-02 0 3.790 3.780 3.790 3.780 3.790 859,080 3,249,128 3.7821 0.963 0.961 0.963 0.961 0.963 3,380,859 0.9610 0.80%
2010-09-01 0 3.760 3.760 3.780 3.750 3.780 848,000 3,191,010 3.7630 0.955 0.955 0.961 0.953 0.961 3,337,254 0.9562 -0.53%
2010-08-31 0 3.780 3.770 3.780 3.760 3.780 529,125 1,995,993 3.7723 0.961 0.958 0.961 0.955 0.961 2,082,340 0.9585 0.00%
2010-08-30 0 3.780 3.770 3.780 3.750 3.790 1,176,400 4,427,665 3.7637 0.961 0.958 0.961 0.953 0.963 4,629,653 0.9564 -0.26%
2010-08-27 0 3.790 3.780 3.790 3.720 3.790 1,622,750 6,077,178 3.7450 0.963 0.961 0.963 0.945 0.963 6,386,237 0.9516 1.61%
2010-08-26 0 3.730 3.710 3.730 3.700 3.750 1,595,245 5,927,617 3.7158 0.948 0.943 0.948 0.940 0.953 6,277,993 0.9442 0.81%
2010-08-25 0 3.700 3.700 3.710 3.690 3.730 3,675,040 13,597,671 3.7000 0.940 0.940 0.943 0.938 0.948 14,462,903 0.9402 -0.80%
2010-08-24 0 3.730 3.720 3.730 3.710 3.740 2,639,157 9,831,579 3.7253 0.948 0.945 0.948 0.943 0.950 10,386,247 0.9466 -0.27%
2010-08-23 0 3.740 3.730 3.740 3.720 3.770 1,426,000 5,324,900 3.7342 0.950 0.948 0.950 0.945 0.958 5,611,939 0.9489 -0.27%
2010-08-20 0 3.750 3.730 3.750 3.730 3.770 1,850,075 6,927,686 3.7445 0.953 0.948 0.953 0.948 0.958 7,280,861 0.9515 0.00%
2010-08-19 0 3.750 3.750 3.760 3.740 3.790 1,900,000 7,134,840 3.7552 0.953 0.953 0.955 0.950 0.963 7,477,338 0.9542 -0.53%
2010-08-18 0 3.770 3.760 3.770 3.760 3.780 1,418,050 5,349,804 3.7726 0.958 0.955 0.958 0.955 0.961 5,580,652 0.9586 -0.26%
2010-08-17 0 3.780 3.770 3.780 3.730 3.800 2,205,075 8,290,278 3.7596 0.961 0.958 0.961 0.948 0.966 8,677,943 0.9553 -0.26%
2010-08-16 0 3.790 3.780 3.790 3.740 3.790 1,745,310 6,577,688 3.7688 0.963 0.961 0.963 0.950 0.963 6,868,565 0.9577 1.34%
2010-08-13 0 3.740 3.740 3.750 3.690 3.750 2,282,025 8,510,495 3.7294 0.950 0.950 0.953 0.938 0.953 8,980,775 0.9476 1.08%
2010-08-12 0 3.700 3.680 3.700 3.660 3.700 1,746,705 6,414,261 3.6722 0.940 0.935 0.940 0.930 0.940 6,874,054 0.9331 0.54%
2010-08-11 0 3.680 3.660 3.680 3.650 3.690 1,878,150 6,897,803 3.6727 0.935 0.930 0.935 0.927 0.938 7,391,348 0.9332 0.55%
2010-08-10 0 3.660 3.660 3.670 3.650 3.720 1,692,120 6,231,523 3.6827 0.930 0.930 0.933 0.927 0.945 6,659,238 0.9358 -0.54%
2010-08-09 0 3.680 3.670 3.680 3.630 3.690 2,029,590 7,420,486 3.6562 0.935 0.933 0.935 0.922 0.938 7,987,332 0.9290 0.82%
2010-08-06 0 3.650 3.650 3.660 3.550 3.670 3,505,020 12,687,460 3.6198 0.927 0.927 0.930 0.902 0.933 13,793,799 0.9198 2.24%
2010-08-05 0 3.570 3.570 3.580 3.550 3.610 1,920,115 6,897,112 3.5920 0.907 0.907 0.910 0.902 0.917 7,556,499 0.9127 -0.56%
2010-08-04 0 3.590 3.580 3.590 3.560 3.600 1,257,500 4,498,330 3.5772 0.912 0.910 0.912 0.905 0.915 4,948,817 0.9090 1.13%
2010-08-03 0 3.550 3.560 3.570 3.550 3.610 1,936,000 6,941,134 3.5853 0.902 0.905 0.907 0.902 0.917 7,619,014 0.9110 -0.28%
2010-08-02 0 3.560 3.560 3.570 3.510 3.570 1,495,840 5,304,883 3.5464 0.905 0.905 0.907 0.892 0.907 5,886,790 0.9012 0.85%
2010-07-30 0 3.530 3.520 3.530 3.500 3.530 599,275 2,107,853 3.5173 0.897 0.894 0.897 0.889 0.897 2,358,411 0.8938 0.86%
2010-07-29 0 3.500 3.500 3.510 3.500 3.520 1,000,935 3,510,155 3.5069 0.889 0.889 0.892 0.889 0.894 3,939,121 0.8911 0.00%
2010-07-28 0 3.500 3.490 3.500 3.480 3.500 625,010 2,182,874 3.4925 0.889 0.887 0.889 0.884 0.889 2,459,690 0.8875 0.57%
2010-07-27 0 3.480 3.480 3.490 3.470 3.490 745,025 2,590,696 3.4773 0.884 0.884 0.887 0.882 0.887 2,932,002 0.8836 -0.29%
2010-07-26 0 3.490 3.480 3.490 3.480 3.520 1,313,000 4,601,540 3.5046 0.887 0.884 0.887 0.884 0.894 5,167,234 0.8905 0.00%
2010-07-23 0 3.490 3.480 3.490 3.480 3.520 1,273,250 4,452,265 3.4968 0.887 0.884 0.887 0.884 0.894 5,010,800 0.8885 0.00%
2010-07-22 0 3.490 3.480 3.490 3.450 3.490 1,889,950 6,559,433 3.4707 0.887 0.884 0.887 0.877 0.887 7,437,787 0.8819 1.45%
2010-07-21 0 3.440 3.430 3.440 3.410 3.440 606,150 2,079,535 3.4307 0.874 0.872 0.874 0.866 0.874 2,385,468 0.8718 0.88%
2010-07-20 0 3.410 3.400 3.410 3.400 3.420 566,255 1,933,166 3.4139 0.866 0.864 0.866 0.864 0.869 2,228,463 0.8675 0.29%
2010-07-19 0 3.400 3.390 3.400 3.380 3.410 427,850 1,453,185 3.3965 0.864 0.861 0.864 0.859 0.866 1,683,778 0.8631 0.00%
2010-07-16 0 3.400 3.390 3.400 3.390 3.410 367,500 1,248,845 3.3982 0.864 0.861 0.864 0.861 0.866 1,446,275 0.8635 0.29%
2010-07-15 0 3.390 3.380 3.400 3.390 3.430 732,000 2,496,960 3.4111 0.861 0.859 0.864 0.861 0.872 2,880,743 0.8668 -0.88%
2010-07-14 0 3.420 3.400 3.410 3.400 3.420 1,026,000 3,499,440 3.4108 0.869 0.864 0.866 0.864 0.869 4,037,762 0.8667 1.18%
2010-07-13 0 3.380 3.370 3.380 3.370 3.400 1,823,525 6,189,279 3.3941 0.859 0.856 0.859 0.856 0.864 7,176,375 0.8625 0.00%
2010-07-12 0 3.380 3.360 3.380 3.360 3.440 1,320,065 4,484,608 3.3973 0.859 0.854 0.859 0.854 0.874 5,195,038 0.8632 0.30%
2010-07-09 0 3.370 3.350 3.370 3.330 3.380 1,315,240 4,415,032 3.3568 0.856 0.851 0.856 0.846 0.859 5,176,049 0.8530 0.90%
2010-07-08 0 3.340 3.330 3.340 3.310 3.340 879,900 2,928,355 3.3281 0.849 0.846 0.849 0.841 0.849 3,462,795 0.8457 0.60%
2010-07-07 0 3.320 3.310 3.320 3.300 3.330 411,500 1,364,650 3.3163 0.844 0.841 0.844 0.839 0.846 1,619,434 0.8427 0.91%
2010-07-06 0 3.290 3.280 3.290 3.280 3.320 1,260,000 4,154,417 3.2972 0.836 0.833 0.836 0.833 0.844 4,958,656 0.8378 0.00%
2010-07-05 0 3.290 3.280 3.290 3.280 3.330 1,398,000 4,602,390 3.2921 0.836 0.833 0.836 0.833 0.846 5,501,746 0.8365 -1.50%
2010-07-02 0 3.340 3.320 3.340 3.280 3.340 1,672,500 5,559,954 3.3243 0.849 0.844 0.849 0.833 0.849 6,582,025 0.8447 1.52%
2010-06-30 0 3.290 3.290 3.300 3.280 3.310 1,669,720 5,496,310 3.2918 0.836 0.836 0.839 0.833 0.841 6,571,085 0.8364 -0.60%
2010-06-29 0 3.310 3.300 3.310 3.270 3.370 3,817,000 12,607,460 3.3030 0.841 0.839 0.841 0.831 0.856 15,021,578 0.8393 -1.49%
2010-06-28 0 3.360 3.350 3.360 3.360 3.370 844,975 2,842,552 3.3641 0.854 0.851 0.854 0.854 0.856 3,325,349 0.8548 -0.30%
2010-06-25 0 3.370 3.370 3.380 3.360 3.390 1,557,020 5,251,746 3.3729 0.856 0.856 0.859 0.854 0.861 6,127,560 0.8571 -0.88%
2010-06-24 0 3.400 3.380 3.400 3.380 3.400 1,391,600 4,728,890 3.3982 0.864 0.859 0.864 0.859 0.864 5,476,560 0.8635 0.59%
2010-06-23 0 3.380 3.380 3.390 3.380 3.400 1,634,100 5,539,561 3.3900 0.859 0.859 0.861 0.859 0.864 6,430,904 0.8614 0.00%
2010-06-22 0 3.380 3.360 3.380 3.330 3.390 1,921,950 6,478,418 3.3708 0.859 0.854 0.859 0.846 0.861 7,563,721 0.8565 0.00%
2010-06-21 0 3.380 3.380 3.390 3.370 3.400 2,042,155 6,911,740 3.3845 0.859 0.859 0.861 0.856 0.864 8,036,780 0.8600 1.50%
2010-06-18 0 3.330 3.330 3.350 3.320 3.360 3,152,485 10,542,758 3.3443 0.846 0.846 0.851 0.844 0.854 12,406,419 0.8498 0.30%
2010-06-17 0 3.320 3.310 3.330 3.300 3.340 1,441,000 4,781,700 3.3183 0.844 0.841 0.846 0.839 0.849 5,670,970 0.8432 0.91%
2010-06-15 0 3.290 3.280 3.290 3.250 3.290 751,000 2,458,320 3.2734 0.836 0.833 0.836 0.826 0.836 2,955,516 0.8318 1.54%
2010-06-14 0 3.240 3.250 3.260 3.210 3.260 1,948,985 6,317,222 3.2413 0.823 0.826 0.828 0.816 0.828 7,670,115 0.8236 0.62%
2010-06-11 0 3.220 3.220 3.230 3.210 3.240 1,129,000 3,643,380 3.2271 0.818 0.818 0.821 0.816 0.823 4,443,113 0.8200 0.62%
2010-06-10 0 3.200 3.200 3.210 3.180 3.210 1,110,000 3,557,170 3.2047 0.813 0.813 0.816 0.808 0.816 4,368,339 0.8143 -0.31%
2010-06-09 0 3.210 3.200 3.210 3.180 3.220 2,287,025 7,328,949 3.2046 0.816 0.813 0.816 0.808 0.818 9,000,452 0.8143 1.26%
2010-06-08 0 3.170 3.160 3.170 3.150 3.170 1,554,000 4,913,040 3.1615 0.806 0.803 0.806 0.800 0.806 6,115,675 0.8034 0.32%
2010-06-07 0 3.160 3.150 3.160 3.140 3.190 2,966,025 9,356,485 3.1546 0.803 0.800 0.803 0.798 0.811 11,672,616 0.8016 -0.63%
2010-06-04 0 3.180 3.180 3.190 3.170 3.190 693,000 2,202,370 3.1780 0.808 0.808 0.811 0.806 0.811 2,727,261 0.8075 0.00%
2010-06-03 0 3.180 3.170 3.180 3.170 3.200 954,000 3,031,720 3.1779 0.808 0.806 0.808 0.806 0.813 3,754,411 0.8075 0.32%
2010-06-02 0 3.170 3.170 3.180 3.170 3.210 1,316,000 4,185,170 3.1802 0.806 0.806 0.808 0.806 0.816 5,179,040 0.8081 0.00%
2010-06-01 0 3.170 3.170 3.180 3.160 3.220 1,250,000 3,981,350 3.1851 0.806 0.806 0.808 0.803 0.818 4,919,301 0.8093 -0.63%
2010-05-31 0 3.190 3.180 3.190 3.190 3.220 601,000 1,926,300 3.2052 0.811 0.808 0.811 0.811 0.818 2,365,200 0.8144 0.00%
2010-05-28 0 3.190 3.180 3.190 3.180 3.210 1,072,100 3,416,452 3.1867 0.811 0.808 0.811 0.808 0.816 4,219,186 0.8097 0.95%
2010-05-27 0 3.160 3.160 3.170 3.130 3.170 994,050 3,135,633 3.1544 0.803 0.803 0.806 0.795 0.806 3,912,025 0.8015 0.64%
2010-05-26 0 3.140 3.140 3.150 3.120 3.160 3,042,000 9,562,720 3.1436 0.798 0.798 0.800 0.793 0.803 11,971,611 0.7988 -0.32%
2010-05-25 0 3.150 3.130 3.150 3.130 3.180 2,898,125 9,137,709 3.1530 0.800 0.795 0.800 0.795 0.808 11,405,400 0.8012 -1.25%
2010-05-24 0 3.190 3.180 3.210 3.150 3.210 2,187,387 6,953,310 3.1788 0.811 0.808 0.816 0.800 0.816 8,608,332 0.8077 0.95%
2010-05-20 0 3.160 3.160 3.170 3.150 3.200 6,344,400 20,060,928 3.1620 0.803 0.803 0.806 0.800 0.813 24,968,012 0.8035 -0.94%
2010-05-19 0 3.190 3.180 3.190 3.180 3.200 1,360,000 4,329,434 3.1834 0.811 0.808 0.811 0.808 0.813 5,352,200 0.8089 -0.93%
2010-05-18 0 3.220 3.210 3.220 3.150 3.220 2,433,825 7,745,718 3.1825 0.818 0.816 0.818 0.800 0.818 9,578,175 0.8087 0.94%
2010-05-17 0 3.190 3.190 3.200 3.180 3.240 1,692,000 5,439,692 3.2149 0.811 0.811 0.813 0.808 0.823 6,658,766 0.8169 -2.15%
2010-05-14 0 3.260 3.260 3.270 3.260 3.290 1,079,000 3,528,610 3.2703 0.828 0.828 0.831 0.828 0.836 4,246,341 0.8310 -0.31%
2010-05-13 0 3.270 3.270 3.280 3.270 3.290 740,000 2,427,290 3.2801 0.831 0.831 0.833 0.831 0.836 2,912,226 0.8335 -0.30%
2010-05-12 0 3.280 3.260 3.280 3.240 3.300 1,485,000 4,843,100 3.2613 0.833 0.828 0.833 0.823 0.839 5,844,130 0.8287 0.61%
2010-05-11 0 3.260 3.250 3.270 3.250 3.290 839,000 2,748,500 3.2759 0.828 0.826 0.831 0.826 0.836 3,301,835 0.8324 0.00%
2010-05-10 0 3.260 3.250 3.260 3.170 3.270 1,591,000 5,113,130 3.2138 0.828 0.826 0.828 0.806 0.831 6,261,287 0.8166 3.16%
2010-05-07 0 3.160 3.150 3.160 3.120 3.180 6,188,395 19,509,889 3.1527 0.803 0.800 0.803 0.793 0.808 24,354,063 0.8011 -0.32%
2010-05-06 0 3.170 3.160 3.170 3.120 3.280 2,988,535 9,542,064 3.1929 0.806 0.803 0.806 0.793 0.833 11,761,203 0.8113 -3.94%
2010-05-05 0 3.300 3.290 3.300 3.260 3.300 2,385,550 7,820,762 3.2784 0.839 0.836 0.839 0.828 0.839 9,388,191 0.8330 -0.60%
2010-05-04 0 3.320 3.320 3.330 3.310 3.380 922,100 3,064,647 3.3236 0.844 0.844 0.846 0.841 0.859 3,628,870 0.8445 -0.90%
2010-05-03 0 3.350 3.330 3.350 3.280 3.390 698,175 2,328,184 3.3347 0.851 0.846 0.851 0.833 0.861 2,747,627 0.8473 -0.30%
2010-04-30 0 3.360 3.350 3.360 3.250 3.370 1,105,315 3,697,235 3.3450 0.854 0.851 0.854 0.826 0.856 4,349,902 0.8500 1.82%
2010-04-29 0 3.300 3.290 3.330 3.250 3.320 2,038,000 6,706,980 3.2910 0.839 0.836 0.846 0.826 0.844 8,020,429 0.8362 -0.77%
2010-04-28 0 3.460 3.450 3.460 3.430 3.470 3,209,395 11,078,542 3.4519 0.845 0.843 0.845 0.838 0.848 13,140,431 0.8431 -0.29%
2010-04-27 0 3.470 3.470 3.480 3.460 3.480 1,367,100 4,745,436 3.4712 0.848 0.848 0.850 0.845 0.850 5,597,405 0.8478 0.00%
2010-04-26 0 3.470 3.470 3.480 3.460 3.500 951,100 3,308,232 3.4783 0.848 0.848 0.850 0.845 0.855 3,894,149 0.8495 -0.29%
2010-04-23 0 3.480 3.470 3.480 3.460 3.500 668,000 2,320,870 3.4744 0.850 0.848 0.850 0.845 0.855 2,735,035 0.8486 0.00%
2010-04-22 0 3.480 3.460 3.480 3.460 3.510 1,050,250 3,644,543 3.4702 0.850 0.845 0.850 0.845 0.857 4,300,106 0.8475 -0.85%
2010-04-21 0 3.510 3.500 3.510 3.400 3.520 1,464,238 5,097,287 3.4812 0.857 0.855 0.857 0.830 0.860 5,995,123 0.8502 1.45%
2010-04-20 0 3.460 3.450 3.460 3.430 3.500 971,862 3,356,543 3.4537 0.845 0.843 0.845 0.838 0.855 3,979,157 0.8435 0.87%
2010-04-19 0 3.430 3.410 3.430 3.410 3.540 4,036,751 13,881,334 3.4387 0.838 0.833 0.838 0.833 0.865 16,527,927 0.8399 -2.83%
2010-04-16 0 3.530 3.510 3.530 3.510 3.570 2,579,050 9,107,593 3.5314 0.862 0.857 0.862 0.857 0.872 10,559,569 0.8625 -0.28%
2010-04-15 0 3.540 3.530 3.540 3.510 3.550 2,416,950 8,548,163 3.5368 0.865 0.862 0.865 0.857 0.867 9,895,873 0.8638 0.57%
2010-04-14 0 3.520 3.520 3.540 3.480 3.540 2,926,055 10,286,548 3.5155 0.860 0.860 0.865 0.850 0.865 11,980,334 0.8586 0.00%
2010-04-13 0 3.520 3.500 3.520 3.440 3.520 3,223,690 11,187,322 3.4703 0.860 0.855 0.860 0.840 0.860 13,198,960 0.8476 1.44%
2010-04-12 0 3.470 3.450 3.470 3.400 3.470 2,500,000 8,618,500 3.4474 0.848 0.843 0.848 0.830 0.848 10,235,910 0.8420 1.17%
2010-04-09 0 3.430 3.400 3.430 3.370 3.430 3,950,185 13,399,892 3.3922 0.838 0.830 0.838 0.823 0.838 16,173,495 0.8285 1.78%
2010-04-08 0 3.370 3.360 3.370 3.330 3.390 1,681,342 5,661,948 3.3675 0.823 0.821 0.823 0.813 0.828 6,884,026 0.8225 1.20%
2010-04-07 0 3.330 3.340 3.350 3.320 3.400 3,638,125 12,221,184 3.3592 0.813 0.816 0.818 0.811 0.830 14,895,807 0.8204 0.91%
2010-04-01 0 3.300 3.290 3.300 3.280 3.300 1,523,280 5,012,545 3.2906 0.806 0.804 0.806 0.801 0.806 6,236,863 0.8037 0.00%
2010-03-31 0 3.300 3.260 3.300 3.260 3.320 2,363,300 7,789,479 3.2960 0.806 0.796 0.806 0.796 0.811 9,676,210 0.8050 0.30%
2010-03-30 0 3.290 3.290 3.310 3.270 3.310 2,115,800 6,975,927 3.2971 0.804 0.804 0.808 0.799 0.808 8,662,855 0.8053 0.61%
2010-03-29 0 3.270 3.260 3.270 3.230 3.270 1,308,425 4,264,722 3.2594 0.799 0.796 0.799 0.789 0.799 5,357,168 0.7961 1.55%
2010-03-26 0 3.220 3.220 3.230 3.200 3.230 488,110 1,571,537 3.2196 0.786 0.786 0.789 0.782 0.789 1,998,500 0.7864 0.00%
2010-03-25 0 3.220 3.220 3.230 3.200 3.230 1,547,000 4,971,190 3.2134 0.786 0.786 0.789 0.782 0.789 6,333,981 0.7848 0.62%
2010-03-24 0 3.200 3.190 3.210 3.190 3.270 2,877,900 9,297,955 3.2308 0.782 0.779 0.784 0.779 0.799 11,783,170 0.7891 -0.93%
2010-03-23 0 3.230 3.200 3.230 3.200 3.310 2,488,975 8,088,103 3.2496 0.789 0.782 0.789 0.782 0.808 10,190,769 0.7937 -1.22%
2010-03-22 0 3.270 3.270 3.280 3.210 3.330 4,025,250 13,198,419 3.2789 0.799 0.799 0.801 0.784 0.813 16,480,838 0.8008 1.24%
2010-03-19 0 3.230 3.220 3.240 3.150 3.240 6,845,160 21,841,658 3.1908 0.789 0.786 0.791 0.769 0.791 28,026,576 0.7793 4.87%
2010-03-18 0 3.080 3.080 3.090 3.080 3.100 1,514,270 4,681,419 3.0915 0.752 0.752 0.755 0.752 0.757 6,199,972 0.7551 -0.32%
2010-03-17 0 3.090 3.090 3.100 3.080 3.110 1,075,200 3,324,427 3.0919 0.755 0.755 0.757 0.752 0.760 4,402,260 0.7552 0.00%
2010-03-16 0 3.090 3.080 3.090 3.070 3.100 578,625 1,787,916 3.0899 0.755 0.752 0.755 0.750 0.757 2,369,101 0.7547 0.65%
2010-03-15 0 3.070 3.070 3.090 3.070 3.110 1,492,115 4,609,316 3.0891 0.750 0.750 0.755 0.750 0.760 6,109,262 0.7545 -0.65%
2010-03-12 0 3.090 3.080 3.090 3.070 3.110 1,272,750 3,923,215 3.0825 0.755 0.752 0.755 0.750 0.760 5,211,102 0.7529 0.65%
2010-03-11 0 3.070 3.070 3.090 3.060 3.100 898,125 2,770,600 3.0849 0.750 0.750 0.755 0.747 0.757 3,677,251 0.7534 0.33%
2010-03-10 0 3.060 3.060 3.070 3.060 3.080 1,511,415 4,641,356 3.0709 0.747 0.747 0.750 0.747 0.752 6,188,283 0.7500 -0.33%
2010-03-09 0 3.070 3.060 3.080 3.050 3.080 1,035,150 3,180,216 3.0722 0.750 0.747 0.752 0.745 0.752 4,238,281 0.7504 0.33%
2010-03-08 0 3.060 3.050 3.060 3.040 3.080 1,636,775 5,008,775 3.0601 0.747 0.745 0.747 0.742 0.752 6,701,552 0.7474 0.33%
2010-03-05 0 3.050 3.050 3.060 3.040 3.090 1,618,175 4,954,195 3.0616 0.745 0.745 0.747 0.742 0.755 6,625,397 0.7478 0.33%
2010-03-04 0 3.040 3.040 3.060 3.040 3.070 501,150 1,530,380 3.0537 0.742 0.742 0.747 0.742 0.750 2,051,890 0.7458 -0.33%
2010-03-03 0 3.050 3.050 3.060 3.050 3.070 760,515 2,327,783 3.0608 0.745 0.745 0.747 0.745 0.750 3,113,825 0.7476 -0.33%
2010-03-02 0 3.060 3.070 3.080 3.050 3.080 1,854,115 5,681,687 3.0644 0.747 0.750 0.752 0.745 0.752 7,591,421 0.7484 0.00%
2010-03-01 0 3.060 3.060 3.080 3.040 3.120 1,641,310 5,044,340 3.0734 0.747 0.747 0.752 0.742 0.762 6,720,120 0.7506 1.32%
2010-02-26 0 3.020 3.010 3.030 3.000 3.030 424,040 1,282,549 3.0246 0.738 0.735 0.740 0.733 0.740 1,736,174 0.7387 0.67%
2010-02-25 0 3.000 3.000 3.010 2.980 3.010 852,905 2,557,527 2.9986 0.733 0.733 0.735 0.728 0.735 3,492,103 0.7324 0.33%
2010-02-24 0 2.990 2.990 3.000 2.970 3.010 1,017,000 3,044,590 2.9937 0.730 0.730 0.733 0.725 0.735 4,163,968 0.7312 0.00%
2010-02-23 0 2.990 2.970 2.990 2.970 3.000 435,625 1,299,445 2.9829 0.730 0.725 0.730 0.725 0.733 1,783,607 0.7285 0.67%
2010-02-22 0 2.970 2.970 3.000 2.970 3.000 893,025 2,660,323 2.9790 0.725 0.725 0.733 0.725 0.733 3,656,369 0.7276 0.00%
2010-02-19 0 2.970 2.970 2.980 2.970 3.000 626,000 1,864,262 2.9781 0.725 0.725 0.728 0.725 0.733 2,563,072 0.7274 -0.34%
2010-02-18 0 2.980 2.980 2.990 2.980 3.000 1,022,625 3,058,414 2.9907 0.728 0.728 0.730 0.728 0.733 4,186,999 0.7305 -0.33%
2010-02-17 0 2.990 2.990 3.000 2.990 3.030 570,025 1,711,954 3.0033 0.730 0.730 0.733 0.730 0.740 2,333,890 0.7335 0.00%
2010-02-12 0 2.990 2.990 3.000 2.970 3.000 484,375 1,449,348 2.9922 0.730 0.730 0.733 0.725 0.733 1,983,207 0.7308 0.67%
2010-02-11 0 2.970 2.970 3.000 2.970 3.000 1,251,000 3,728,150 2.9801 0.725 0.725 0.733 0.725 0.733 5,122,049 0.7279 -0.67%
2010-02-10 0 2.990 2.980 2.990 2.980 3.000 506,950 1,516,200 2.9908 0.730 0.728 0.730 0.728 0.733 2,075,638 0.7305 -0.33%
2010-02-09 0 3.000 2.990 3.000 2.970 3.000 1,010,700 3,016,390 2.9845 0.733 0.730 0.733 0.725 0.733 4,138,174 0.7289 1.01%
2010-02-08 0 2.970 2.970 2.980 2.960 2.980 391,000 1,161,970 2.9718 0.725 0.725 0.728 0.723 0.728 1,600,896 0.7258 -0.34%
2010-02-05 0 2.980 2.970 2.980 2.950 3.000 975,500 2,901,675 2.9746 0.728 0.725 0.728 0.721 0.733 3,994,052 0.7265 -0.67%
2010-02-04 0 3.000 3.000 3.010 2.990 3.020 204,050 613,297 3.0056 0.733 0.733 0.735 0.730 0.738 835,455 0.7341 0.33%
2010-02-03 0 2.990 2.990 3.010 2.980 3.020 549,436 1,646,367 2.9965 0.730 0.730 0.735 0.728 0.738 2,249,591 0.7319 -0.66%
2010-02-02 0 3.010 2.970 3.020 2.970 3.020 1,368,250 4,081,618 2.9831 0.735 0.725 0.738 0.725 0.738 5,602,113 0.7286 1.01%
2010-02-01 0 2.980 2.960 2.990 2.950 3.000 1,456,000 4,316,720 2.9648 0.728 0.723 0.730 0.721 0.733 5,961,394 0.7241 0.68%
2010-01-29 0 2.960 2.960 2.980 2.950 3.000 1,072,950 3,186,661 2.9700 0.723 0.723 0.728 0.721 0.733 4,393,048 0.7254 -0.67%
2010-01-28 0 2.980 2.980 3.000 2.980 3.000 433,000 1,293,100 2.9864 0.728 0.728 0.733 0.728 0.733 1,772,860 0.7294 0.34%
2010-01-27 0 2.970 2.970 3.000 2.960 3.010 1,849,000 5,502,050 2.9757 0.725 0.725 0.733 0.723 0.735 7,570,479 0.7268 -0.34%
2010-01-26 0 2.980 2.980 2.990 2.970 3.030 2,152,500 6,441,210 2.9924 0.728 0.728 0.730 0.725 0.740 8,813,118 0.7309 -1.32%
2010-01-25 0 3.020 3.010 3.030 3.000 3.040 861,020 2,597,539 3.0168 0.738 0.735 0.740 0.733 0.742 3,525,329 0.7368 -0.66%
2010-01-22 0 3.040 3.010 3.040 3.000 3.050 2,344,000 7,069,540 3.0160 0.742 0.735 0.742 0.733 0.745 9,597,189 0.7366 0.00%
2010-01-21 0 3.040 3.040 3.060 3.040 3.070 1,602,350 4,891,880 3.0529 0.742 0.742 0.747 0.742 0.750 6,560,604 0.7456 0.00%
2010-01-20 0 3.040 3.030 3.060 3.010 3.060 1,958,500 5,953,355 3.0398 0.742 0.740 0.747 0.735 0.747 8,018,812 0.7424 0.33%
2010-01-19 0 3.030 3.020 3.030 3.010 3.040 848,000 2,561,490 3.0206 0.740 0.738 0.740 0.735 0.742 3,472,021 0.7378 0.66%
2010-01-18 0 3.010 3.010 3.020 3.000 3.020 634,025 1,905,233 3.0050 0.735 0.735 0.738 0.733 0.738 2,595,929 0.7339 -0.33%
2010-01-15 0 3.020 3.010 3.030 3.010 3.040 603,125 1,818,790 3.0156 0.738 0.735 0.740 0.735 0.742 2,469,413 0.7365 0.00%
2010-01-14 0 3.020 3.020 3.030 3.010 3.030 934,275 2,821,697 3.0202 0.738 0.738 0.740 0.735 0.740 3,825,262 0.7376 0.67%
2010-01-13 0 3.000 3.000 3.020 3.000 3.030 2,276,280 6,846,170 3.0076 0.733 0.733 0.738 0.733 0.740 9,319,919 0.7346 -0.99%
2010-01-12 0 3.030 3.020 3.030 3.010 3.030 679,400 2,052,982 3.0218 0.740 0.738 0.740 0.735 0.740 2,781,711 0.7380 0.33%
2010-01-11 0 3.020 3.020 3.030 3.010 3.030 1,055,500 3,190,300 3.0225 0.738 0.738 0.740 0.735 0.740 4,321,601 0.7382 0.00%
2010-01-08 0 3.020 3.010 3.020 2.990 3.020 685,065 2,060,309 3.0075 0.738 0.735 0.738 0.730 0.738 2,804,905 0.7345 0.67%
2010-01-07 0 3.000 2.990 3.010 2.990 3.010 1,367,000 4,099,830 2.9991 0.733 0.730 0.735 0.730 0.735 5,596,995 0.7325 0.33%
2010-01-06 0 2.990 2.990 3.000 2.990 3.000 1,040,965 3,113,550 2.9910 0.730 0.730 0.733 0.730 0.733 4,262,089 0.7305 -0.33%
2010-01-05 0 3.000 3.000 3.010 2.970 3.010 1,110,280 3,326,156 2.9958 0.733 0.733 0.735 0.725 0.735 4,545,890 0.7317 0.00%
2010-01-04 0 3.000 2.990 3.000 2.940 3.000 1,306,000 3,890,900 2.9792 0.733 0.730 0.733 0.718 0.733 5,347,239 0.7276 2.04%
2009-12-31 0 2.940 2.940 2.970 2.930 3.000 697,035 2,063,133 2.9599 0.718 0.718 0.725 0.716 0.733 2,853,915 0.7229 -0.34%
2009-12-30 0 2.950 2.940 2.950 2.930 2.950 588,100 1,727,078 2.9367 0.721 0.718 0.721 0.716 0.721 2,407,895 0.7173 0.00%
2009-12-29 0 2.950 2.940 2.950 2.920 2.960 403,000 1,187,410 2.9464 0.721 0.718 0.721 0.713 0.723 1,650,029 0.7196 0.34%
2009-12-28 0 2.940 2.930 2.940 2.910 2.950 731,025 2,148,062 2.9384 0.718 0.716 0.718 0.711 0.721 2,993,082 0.7177 0.68%
2009-12-24 0 2.920 2.920 2.930 2.920 2.930 358,000 1,047,670 2.9265 0.713 0.713 0.716 0.713 0.716 1,465,782 0.7148 0.00%
2009-12-23 0 2.920 2.900 2.920 2.880 2.930 810,000 2,353,710 2.9058 0.713 0.708 0.713 0.703 0.716 3,316,435 0.7097 1.39%
2009-12-22 0 2.880 2.880 2.890 2.870 2.920 2,786,135 8,047,325 2.8883 0.703 0.703 0.706 0.701 0.713 11,407,450 0.7054 -0.69%
2009-12-21 0 2.900 2.890 2.910 2.890 2.910 1,152,700 3,341,648 2.8990 0.708 0.706 0.711 0.706 0.711 4,719,573 0.7080 -0.34%
2009-12-18 0 2.910 2.910 2.930 2.910 2.950 1,229,000 3,584,590 2.9167 0.711 0.711 0.716 0.711 0.721 5,031,973 0.7124 -0.68%
2009-12-17 0 2.930 2.930 2.940 2.920 2.980 1,048,400 3,072,750 2.9309 0.716 0.716 0.718 0.713 0.728 4,292,531 0.7158 0.00%
2009-12-16 0 2.930 2.930 2.940 2.910 2.980 1,898,025 5,557,592 2.9281 0.716 0.716 0.718 0.711 0.728 7,771,205 0.7152 -0.34%
2009-12-15 0 2.940 2.940 2.980 2.930 2.990 2,677,000 7,901,130 2.9515 0.718 0.718 0.728 0.716 0.730 10,960,612 0.7209 -0.68%
2009-12-14 0 2.960 2.960 2.980 2.960 2.990 1,871,000 5,548,050 2.9653 0.723 0.723 0.728 0.723 0.730 7,660,555 0.7242 -1.00%
2009-12-11 0 2.990 2.970 2.990 2.970 2.990 220,250 656,428 2.9804 0.730 0.725 0.730 0.725 0.730 901,784 0.7279 0.67%
2009-12-10 0 2.970 2.970 2.980 2.950 2.990 714,250 2,118,708 2.9663 0.725 0.725 0.728 0.721 0.730 2,924,399 0.7245 -0.34%
2009-12-09 0 2.980 2.960 2.980 2.950 3.000 380,025 1,129,963 2.9734 0.728 0.723 0.728 0.721 0.733 1,555,961 0.7262 0.68%
2009-12-08 0 2.960 2.960 2.980 2.950 2.990 1,425,000 4,229,740 2.9682 0.723 0.723 0.728 0.721 0.730 5,834,468 0.7250 -0.67%
2009-12-07 0 2.980 2.970 2.980 2.980 3.000 1,479,160 4,412,778 2.9833 0.728 0.725 0.728 0.728 0.733 6,056,219 0.7286 -0.33%
2009-12-04 0 2.990 2.980 2.990 2.970 3.000 541,030 1,614,248 2.9837 0.730 0.728 0.730 0.725 0.733 2,215,174 0.7287 0.34%
2009-12-03 0 2.980 2.980 2.990 2.960 3.000 692,935 2,066,751 2.9826 0.728 0.728 0.730 0.723 0.733 2,837,128 0.7285 0.00%
2009-12-02 0 2.980 2.980 2.990 2.970 2.990 2,360,900 7,028,678 2.9771 0.728 0.728 0.730 0.725 0.730 9,666,384 0.7271 0.34%
2009-12-01 0 2.970 2.970 2.980 2.950 2.980 512,830 1,520,628 2.9652 0.725 0.725 0.728 0.721 0.728 2,099,713 0.7242 0.34%
2009-11-30 0 2.960 2.950 2.960 2.950 2.970 590,150 1,744,834 2.9566 0.723 0.721 0.723 0.721 0.725 2,416,289 0.7221 1.37%
2009-11-27 0 2.920 2.920 2.930 2.910 2.970 1,800,000 5,305,040 2.9472 0.713 0.713 0.716 0.711 0.725 7,369,855 0.7198 -2.01%
2009-11-26 0 2.980 2.970 2.990 2.980 3.020 1,208,075 3,606,759 2.9855 0.728 0.725 0.730 0.728 0.738 4,946,299 0.7292 0.00%
2009-11-25 0 2.980 2.980 3.000 2.980 3.020 500,015 1,492,373 2.9847 0.728 0.728 0.733 0.728 0.738 2,047,243 0.7290 -0.33%
2009-11-24 0 2.990 2.980 2.990 2.980 3.030 941,050 2,810,275 2.9863 0.730 0.728 0.730 0.728 0.740 3,853,001 0.7294 0.00%
2009-11-23 0 2.990 2.990 3.000 2.980 3.010 855,900 2,570,241 3.0030 0.730 0.730 0.733 0.728 0.735 3,504,366 0.7334 0.00%
2009-11-20 0 2.990 2.990 3.000 2.970 3.000 250,000 747,130 2.9885 0.730 0.730 0.733 0.725 0.733 1,023,591 0.7299 0.00%
2009-11-19 0 2.990 2.990 3.000 2.990 3.030 1,842,675 5,541,976 3.0076 0.730 0.730 0.733 0.730 0.740 7,544,582 0.7346 -0.33%
2009-11-18 0 3.000 2.970 3.000 2.970 3.000 1,199,000 3,578,390 2.9845 0.733 0.725 0.733 0.725 0.733 4,909,142 0.7289 0.67%
2009-11-17 0 2.980 2.970 2.990 2.980 3.010 1,066,205 3,178,954 2.9816 0.728 0.725 0.730 0.728 0.735 4,365,431 0.7282 -0.33%
2009-11-16 0 2.990 2.990 3.000 2.970 3.000 1,242,275 3,715,113 2.9906 0.730 0.730 0.733 0.725 0.733 5,086,326 0.7304 0.67%
2009-11-13 0 2.970 2.970 3.000 2.960 3.000 1,081,000 3,214,426 2.9736 0.725 0.725 0.733 0.723 0.733 4,426,007 0.7263 -1.00%
2009-11-12 0 3.000 2.980 3.000 2.960 3.020 657,115 1,958,868 2.9810 0.733 0.728 0.733 0.723 0.738 2,690,468 0.7281 -0.99%
2009-11-11 0 3.030 2.960 3.030 2.930 3.030 805,500 2,401,190 2.9810 0.740 0.723 0.740 0.716 0.740 3,298,010 0.7281 2.36%
2009-11-10 0 2.960 2.960 2.970 2.960 2.990 623,085 1,851,394 2.9713 0.723 0.723 0.725 0.723 0.730 2,551,137 0.7257 -0.67%
2009-11-09 0 2.980 2.970 2.990 2.980 3.010 429,250 1,285,335 2.9944 0.728 0.725 0.730 0.728 0.735 1,757,506 0.7313 0.68%
2009-11-06 0 2.960 2.960 2.970 2.950 3.000 1,718,305 5,101,582 2.9690 0.723 0.723 0.725 0.721 0.733 7,035,366 0.7251 0.00%
2009-11-05 0 2.960 2.960 2.970 2.910 2.980 1,070,125 3,143,552 2.9376 0.723 0.723 0.725 0.711 0.728 4,381,481 0.7175 -1.00%
2009-11-04 0 2.990 2.990 3.000 2.970 3.000 261,185 779,234 2.9835 0.730 0.730 0.733 0.725 0.733 1,069,386 0.7287 0.67%
2009-11-03 0 2.970 2.960 2.980 2.960 3.030 761,000 2,263,360 2.9742 0.725 0.723 0.728 0.723 0.740 3,115,811 0.7264 -1.98%
2009-11-02 0 3.030 3.010 3.030 2.960 3.030 1,526,040 4,563,176 2.9902 0.740 0.735 0.740 0.723 0.740 6,248,163 0.7303 1.34%
2009-10-30 0 2.990 2.990 3.010 2.900 3.060 5,590,590 16,705,253 2.9881 0.730 0.730 0.735 0.708 0.747 22,889,910 0.7298 4.18%
2009-10-29 0 2.870 2.860 2.870 2.850 2.890 1,060,000 3,031,660 2.8601 0.701 0.699 0.701 0.696 0.706 4,340,026 0.6985 -0.69%
2009-10-28 0 2.890 2.880 2.890 2.880 2.900 720,000 2,079,196 2.8878 0.706 0.703 0.706 0.703 0.708 2,947,942 0.7053 -0.34%
2009-10-27 0 2.900 2.890 2.900 2.880 2.910 758,900 2,194,735 2.8920 0.708 0.706 0.708 0.703 0.711 3,107,213 0.7063 -0.68%
2009-10-23 0 2.920 2.910 2.920 2.880 2.920 598,500 1,739,855 2.9070 0.713 0.711 0.713 0.703 0.713 2,450,477 0.7100 -0.34%
2009-10-22 0 2.930 2.900 2.930 2.880 2.950 825,075 2,389,224 2.8958 0.716 0.708 0.716 0.703 0.721 3,378,157 0.7073 1.03%
2009-10-21 0 2.900 2.890 2.900 2.870 2.930 1,349,588 3,927,299 2.9100 0.708 0.706 0.708 0.701 0.716 5,525,704 0.7107 0.69%
2009-10-20 0 2.880 2.880 2.890 2.860 2.890 928,825 2,675,649 2.8807 0.703 0.703 0.706 0.699 0.706 3,802,947 0.7036 0.70%
2009-10-19 0 2.860 2.860 2.870 2.820 2.860 910,175 2,592,967 2.8489 0.699 0.699 0.701 0.689 0.699 3,726,588 0.6958 0.35%
2009-10-16 0 2.850 2.840 2.850 2.830 2.860 574,570 1,635,706 2.8468 0.696 0.694 0.696 0.691 0.699 2,352,499 0.6953 0.35%
2009-10-15 0 2.840 2.830 2.840 2.820 2.890 1,932,335 5,496,802 2.8446 0.694 0.691 0.694 0.689 0.706 7,911,683 0.6948 -0.09%
2009-10-14 0 2.960 2.960 2.970 2.930 2.970 2,932,450 8,674,352 2.9581 0.694 0.694 0.697 0.687 0.697 12,502,829 0.6938 0.00%
2009-10-13 0 2.960 2.950 2.960 2.940 2.970 1,250,260 3,698,630 2.9583 0.694 0.692 0.694 0.690 0.697 5,330,623 0.6938 0.68%
2009-10-12 0 2.940 2.940 2.950 2.910 2.950 1,363,295 4,004,848 2.9376 0.690 0.690 0.692 0.683 0.692 5,812,561 0.6890 0.68%
2009-10-09 0 2.920 2.920 2.930 2.900 2.930 1,638,050 4,769,481 2.9117 0.685 0.685 0.687 0.680 0.687 6,984,010 0.6829 0.34%
2009-10-08 0 2.910 2.900 2.910 2.890 2.910 476,000 1,380,450 2.9001 0.683 0.680 0.683 0.678 0.683 2,029,479 0.6802 0.34%
2009-10-07 0 2.900 2.890 2.900 2.890 2.930 2,233,600 6,477,235 2.8999 0.680 0.678 0.680 0.678 0.687 9,523,204 0.6802 -0.34%
2009-10-06 0 2.910 2.900 2.910 2.860 2.930 1,339,000 3,877,750 2.8960 0.683 0.680 0.683 0.671 0.687 5,708,976 0.6792 1.39%
2009-10-05 0 2.870 2.870 2.880 2.850 2.890 360,222 1,033,497 2.8691 0.673 0.673 0.675 0.668 0.678 1,535,847 0.6729 0.00%
2009-10-02 0 2.870 2.860 2.870 2.820 2.880 926,500 2,644,000 2.8538 0.673 0.671 0.673 0.661 0.675 3,950,236 0.6693 0.70%
2009-09-30 0 2.850 2.840 2.850 2.790 2.870 3,243,386 9,148,818 2.8208 0.668 0.666 0.668 0.654 0.673 13,828,539 0.6616 -0.35%
2009-09-29 0 2.860 2.860 2.870 2.850 2.920 1,044,075 2,995,062 2.8686 0.671 0.671 0.673 0.668 0.685 4,451,531 0.6728 0.35%
2009-09-28 0 2.850 2.850 2.860 2.830 2.890 362,000 1,029,970 2.8452 0.668 0.668 0.671 0.664 0.678 1,543,428 0.6673 -0.70%
2009-09-25 0 2.870 2.870 2.890 2.840 2.890 676,300 1,933,984 2.8597 0.673 0.673 0.678 0.666 0.678 2,883,481 0.6707 0.35%
2009-09-24 0 2.860 2.860 2.870 2.850 2.900 1,253,075 3,588,788 2.8640 0.671 0.671 0.673 0.668 0.680 5,342,626 0.6717 -1.04%
2009-09-23 0 2.890 2.880 2.890 2.860 2.930 695,075 2,013,697 2.8971 0.678 0.675 0.678 0.671 0.687 2,963,530 0.6795 1.05%
2009-09-22 0 2.860 2.860 2.870 2.860 2.900 411,225 1,181,300 2.8726 0.671 0.671 0.673 0.671 0.680 1,753,304 0.6738 0.00%
2009-09-21 0 2.860 2.880 2.890 2.860 2.950 991,100 2,860,372 2.8861 0.671 0.675 0.678 0.671 0.692 4,225,666 0.6769 -1.04%
2009-09-18 0 2.890 2.890 2.900 2.880 2.930 857,035 2,483,519 2.8978 0.678 0.678 0.680 0.675 0.687 3,654,065 0.6797 -0.34%
2009-09-17 0 2.900 2.900 2.910 2.860 2.960 1,225,080 3,563,907 2.9091 0.680 0.680 0.683 0.671 0.694 5,223,266 0.6823 1.40%
2009-09-16 0 2.860 2.860 2.870 2.830 2.870 753,100 2,147,955 2.8522 0.671 0.671 0.673 0.664 0.673 3,210,926 0.6690 1.06%
2009-09-15 0 2.830 2.830 2.860 2.830 2.880 269,000 762,430 2.8343 0.664 0.664 0.671 0.664 0.675 1,146,912 0.6648 0.00%
2009-09-14 0 2.830 2.830 2.840 2.800 2.860 421,250 1,196,555 2.8405 0.664 0.664 0.666 0.657 0.671 1,796,047 0.6662 0.35%
2009-09-11 0 2.820 2.800 2.820 2.800 2.820 253,150 711,271 2.8097 0.661 0.657 0.661 0.657 0.661 1,079,333 0.6590 0.71%
2009-09-10 0 2.800 2.800 2.820 2.790 2.820 2,399,645 6,721,543 2.8011 0.657 0.657 0.661 0.654 0.661 10,231,155 0.6570 0.00%
2009-09-09 0 2.800 2.800 2.810 2.790 2.820 416,000 1,164,400 2.7990 0.657 0.657 0.659 0.654 0.661 1,773,663 0.6565 -0.71%
2009-09-08 0 2.820 2.810 2.820 2.790 2.830 1,136,075 3,192,515 2.8101 0.661 0.659 0.661 0.654 0.664 4,843,783 0.6591 0.71%
2009-09-07 0 2.800 2.790 2.810 2.780 2.800 816,050 2,281,677 2.7960 0.657 0.654 0.659 0.652 0.657 3,479,321 0.6558 0.72%
2009-09-04 0 2.780 2.780 2.790 2.750 2.780 600,025 1,661,148 2.7685 0.652 0.652 0.654 0.645 0.652 2,558,274 0.6493 0.00%
2009-09-03 0 2.780 2.770 2.780 2.740 2.780 377,500 1,044,740 2.7675 0.652 0.650 0.652 0.643 0.652 1,609,514 0.6491 0.72%
2009-09-02 0 2.760 2.760 2.770 2.730 2.790 524,600 1,447,532 2.7593 0.647 0.647 0.650 0.640 0.654 2,236,691 0.6472 0.73%
2009-09-01 0 2.740 2.740 2.750 2.730 2.760 842,400 2,312,090 2.7446 0.643 0.643 0.645 0.640 0.647 3,591,667 0.6437 -0.36%
2009-08-31 0 2.750 2.750 2.760 2.740 2.790 683,750 1,883,025 2.7540 0.645 0.645 0.647 0.643 0.654 2,915,245 0.6459 -1.08%
2009-08-28 0 2.780 2.760 2.790 2.740 2.800 1,546,600 4,296,074 2.7778 0.652 0.647 0.654 0.643 0.657 6,594,102 0.6515 -0.71%
2009-08-27 0 2.800 2.780 2.800 2.730 2.800 530,000 1,476,080 2.7851 0.657 0.652 0.657 0.640 0.657 2,259,714 0.6532 0.36%
2009-08-26 0 2.790 2.780 2.790 2.750 2.790 848,075 2,347,614 2.7682 0.654 0.652 0.654 0.645 0.654 3,615,863 0.6493 1.45%
2009-08-25 0 2.750 2.750 2.760 2.740 2.760 434,025 1,193,087 2.7489 0.645 0.645 0.647 0.643 0.647 1,850,514 0.6447 0.36%
2009-08-24 0 2.740 2.740 2.760 2.740 2.770 781,000 2,148,260 2.7507 0.643 0.643 0.647 0.643 0.650 3,329,881 0.6451 0.00%
2009-08-21 0 2.740 2.730 2.750 2.720 2.740 621,000 1,696,640 2.7321 0.643 0.640 0.645 0.638 0.643 2,647,703 0.6408 0.00%
2009-08-20 0 2.740 2.730 2.740 2.700 2.740 885,000 2,411,780 2.7252 0.643 0.640 0.643 0.633 0.643 3,773,297 0.6392 1.11%
2009-08-19 0 2.710 2.710 2.720 2.700 2.760 2,204,843 6,009,966 2.7258 0.636 0.636 0.638 0.633 0.647 9,400,595 0.6393 -1.09%
2009-08-18 0 2.740 2.720 2.740 2.660 2.740 1,625,300 4,385,589 2.6983 0.643 0.638 0.643 0.624 0.643 6,929,648 0.6329 0.37%
2009-08-17 0 2.730 2.720 2.730 2.720 2.770 2,741,100 7,525,325 2.7454 0.640 0.638 0.640 0.638 0.650 11,686,987 0.6439 -1.44%
2009-08-14 0 2.770 2.770 2.780 2.770 2.810 1,485,000 4,128,470 2.7801 0.650 0.650 0.652 0.650 0.659 6,331,464 0.6521 -0.72%
2009-08-13 0 2.790 2.790 2.800 2.790 2.810 521,060 1,459,333 2.8007 0.654 0.654 0.657 0.654 0.659 2,221,598 0.6569 0.00%
2009-08-12 0 2.790 2.790 2.810 2.780 2.810 1,738,250 4,855,118 2.7931 0.654 0.654 0.659 0.652 0.659 7,411,223 0.6551 -0.71%
2009-08-11 0 2.810 2.790 2.810 2.780 2.810 588,650 1,645,624 2.7956 0.659 0.654 0.659 0.652 0.659 2,509,775 0.6557 0.72%
2009-08-10 0 2.790 2.780 2.790 2.760 2.810 1,500,775 4,172,919 2.7805 0.654 0.652 0.654 0.647 0.659 6,398,722 0.6521 1.09%
2009-08-07 0 2.760 2.760 2.790 2.750 2.830 3,409,250 9,517,975 2.7918 0.647 0.647 0.654 0.645 0.664 14,535,719 0.6548 -0.72%
2009-08-06 0 2.780 2.770 2.790 2.710 2.780 1,511,100 4,144,400 2.7426 0.652 0.650 0.654 0.636 0.652 6,442,744 0.6433 1.09%
2009-08-05 0 2.750 2.750 2.770 2.740 2.810 2,676,110 7,393,073 2.7626 0.645 0.645 0.650 0.643 0.659 11,409,895 0.6480 -0.72%
2009-08-04 0 2.770 2.760 2.800 2.740 2.820 1,907,320 5,297,924 2.7777 0.650 0.647 0.657 0.643 0.661 8,132,072 0.6515 -1.07%
2009-08-03 0 2.800 2.800 2.810 2.730 2.810 2,000,925 5,567,098 2.7823 0.657 0.657 0.659 0.640 0.659 8,531,168 0.6526 2.56%
2009-07-31 0 2.730 2.730 2.750 2.720 2.780 2,448,970 6,723,788 2.7456 0.640 0.640 0.645 0.638 0.652 10,441,458 0.6440 0.00%
2009-07-30 0 2.730 2.730 2.740 2.710 2.760 1,492,250 4,083,478 2.7365 0.640 0.640 0.643 0.636 0.647 6,362,375 0.6418 -1.09%
2009-07-29 0 2.760 2.750 2.760 2.740 2.790 1,683,405 4,644,164 2.7588 0.647 0.645 0.647 0.643 0.654 7,177,386 0.6471 -0.36%
2009-07-28 0 2.770 2.770 2.780 2.740 2.780 2,188,145 6,036,837 2.7589 0.650 0.650 0.652 0.643 0.652 9,329,401 0.6471 1.47%
2009-07-27 0 2.730 2.730 2.740 2.680 2.750 3,019,640 8,178,616 2.7085 0.640 0.640 0.643 0.629 0.645 12,874,573 0.6353 0.74%
2009-07-24 0 2.710 2.690 2.710 2.660 2.710 2,391,500 6,436,253 2.6913 0.636 0.631 0.636 0.624 0.636 10,196,428 0.6312 1.88%
2009-07-23 0 2.660 2.640 2.660 2.610 2.660 1,518,050 3,986,326 2.6260 0.624 0.619 0.624 0.612 0.624 6,472,376 0.6159 1.14%
2009-07-22 0 2.630 2.620 2.630 2.580 2.660 1,456,215 3,812,028 2.6178 0.617 0.615 0.617 0.605 0.624 6,208,736 0.6140 1.15%
2009-07-21 0 2.600 2.590 2.600 2.570 2.600 390,135 1,010,667 2.5906 0.610 0.607 0.610 0.603 0.610 1,663,384 0.6076 0.78%
2009-07-20 0 2.580 2.570 2.580 2.560 2.600 2,497,950 6,454,030 2.5837 0.605 0.603 0.605 0.600 0.610 10,650,289 0.6060 0.78%
2009-07-17 0 2.560 2.560 2.580 2.560 2.590 662,075 1,706,848 2.5780 0.600 0.600 0.605 0.600 0.607 2,822,831 0.6047 -0.78%
2009-07-16 0 2.580 2.570 2.580 2.570 2.590 945,606 2,437,143 2.5773 0.605 0.603 0.605 0.603 0.607 4,031,697 0.6045 1.18%
2009-07-15 0 2.550 2.540 2.550 2.530 2.560 1,101,000 2,808,160 2.5506 0.598 0.596 0.598 0.593 0.600 4,694,237 0.5982 0.39%
2009-07-14 0 2.540 2.530 2.540 2.520 2.550 516,000 1,307,470 2.5339 0.596 0.593 0.596 0.591 0.598 2,200,024 0.5943 0.40%
2009-07-13 0 2.530 2.530 2.550 2.500 2.570 1,360,000 3,431,650 2.5233 0.593 0.593 0.598 0.586 0.603 5,798,512 0.5918 -1.56%
2009-07-10 0 2.570 2.540 2.570 2.520 2.570 885,030 2,246,534 2.5384 0.603 0.596 0.603 0.591 0.603 3,773,424 0.5954 1.18%
2009-07-09 0 2.540 2.530 2.540 2.510 2.540 655,000 1,651,544 2.5214 0.596 0.593 0.596 0.589 0.596 2,792,666 0.5914 -0.39%
2009-07-08 0 2.550 2.540 2.560 2.510 2.560 1,333,325 3,368,817 2.5266 0.598 0.596 0.600 0.589 0.600 5,684,780 0.5926 -0.78%
2009-07-07 0 2.570 2.570 2.580 2.550 2.590 574,335 1,469,376 2.5584 0.603 0.603 0.605 0.598 0.607 2,448,742 0.6001 0.78%
2009-07-06 0 2.550 2.550 2.590 2.550 2.590 959,025 2,459,082 2.5641 0.598 0.598 0.607 0.598 0.607 4,088,910 0.6014 -1.92%
2009-07-03 0 2.600 2.590 2.600 2.540 2.600 651,000 1,674,800 2.5727 0.610 0.607 0.610 0.596 0.610 2,775,611 0.6034 1.56%
2009-07-02 0 2.560 2.530 2.560 2.530 2.580 1,028,040 2,617,237 2.5459 0.600 0.593 0.600 0.593 0.605 4,383,164 0.5971 1.59%
2009-06-30 0 2.520 2.520 2.550 2.520 2.580 1,813,000 4,599,030 2.5367 0.591 0.591 0.598 0.591 0.605 7,729,928 0.5950 -1.56%
2009-06-29 0 2.560 2.570 2.580 2.540 2.570 532,850 1,362,646 2.5573 0.600 0.603 0.605 0.596 0.603 2,271,866 0.5998 0.79%
2009-06-26 0 2.540 2.540 2.570 2.530 2.590 1,232,370 3,148,160 2.5546 0.596 0.596 0.603 0.593 0.607 5,254,347 0.5992 0.00%
2009-06-25 0 2.540 2.540 2.560 2.510 2.590 895,700 2,281,580 2.5473 0.596 0.596 0.600 0.589 0.607 3,818,917 0.5974 0.40%
2009-06-24 0 2.530 2.530 2.540 2.520 2.550 222,100 563,283 2.5362 0.593 0.593 0.596 0.591 0.598 946,948 0.5948 0.40%
2009-06-23 0 2.520 2.520 2.530 2.470 2.550 1,529,600 3,843,590 2.5128 0.591 0.591 0.593 0.579 0.598 6,521,621 0.5894 -1.95%
2009-06-22 0 2.570 2.570 2.580 2.520 2.590 1,149,000 2,950,150 2.5676 0.603 0.603 0.605 0.591 0.607 4,898,890 0.6022 0.78%
2009-06-19 0 2.550 2.550 2.580 2.460 2.580 1,180,375 2,951,040 2.5001 0.598 0.598 0.605 0.577 0.605 5,032,661 0.5864 4.51%
2009-06-18 0 2.440 2.440 2.450 2.420 2.470 1,811,725 4,416,256 2.4376 0.572 0.572 0.575 0.568 0.579 7,724,492 0.5717 -0.41%
2009-06-17 0 2.450 2.460 2.470 2.430 2.490 2,530,150 6,200,030 2.4505 0.575 0.577 0.579 0.570 0.584 10,787,578 0.5747 -1.61%
2009-06-16 0 2.490 2.490 2.500 2.480 2.570 4,807,000 12,158,310 2.5293 0.584 0.584 0.586 0.582 0.603 20,495,183 0.5932 -4.23%
2009-06-15 0 2.600 2.590 2.600 2.580 2.600 1,557,950 4,039,531 2.5929 0.610 0.607 0.610 0.605 0.610 6,642,494 0.6081 0.00%
2009-06-12 0 2.600 2.600 2.620 2.570 2.630 1,929,155 5,004,271 2.5940 0.610 0.610 0.615 0.603 0.617 8,225,168 0.6084 1.17%
2009-06-11 0 2.570 2.560 2.570 2.550 2.630 1,933,200 5,016,988 2.5952 0.603 0.600 0.603 0.598 0.617 8,242,415 0.6087 0.39%
2009-06-10 0 2.560 2.550 2.560 2.520 2.560 1,846,367 4,681,948 2.5358 0.600 0.598 0.600 0.591 0.600 7,872,192 0.5947 1.59%
2009-06-09 0 2.520 2.520 2.530 2.520 2.650 1,629,750 4,162,070 2.5538 0.591 0.591 0.593 0.591 0.622 6,948,622 0.5990 -2.33%
2009-06-08 0 2.580 2.580 2.590 2.580 2.670 2,305,250 6,038,005 2.6192 0.605 0.605 0.607 0.605 0.626 9,828,691 0.6143 -2.27%
2009-06-05 0 2.640 2.640 2.650 2.550 2.660 4,123,000 10,836,120 2.6282 0.619 0.619 0.622 0.598 0.624 17,578,872 0.6164 4.35%
2009-06-04 0 2.530 2.520 2.530 2.430 2.530 3,164,400 7,872,976 2.4880 0.593 0.591 0.593 0.570 0.593 13,491,774 0.5835 0.80%
2009-06-03 0 2.510 2.510 2.530 2.480 2.550 3,522,510 8,889,412 2.5236 0.589 0.589 0.593 0.582 0.598 15,018,616 0.5919 -0.40%
2009-06-02 0 2.520 2.520 2.530 2.360 2.530 6,759,700 16,743,288 2.4769 0.591 0.591 0.593 0.554 0.593 28,820,738 0.5809 6.33%
2009-06-01 0 2.370 2.370 2.380 2.350 2.390 5,735,725 13,582,802 2.3681 0.556 0.556 0.558 0.551 0.561 24,454,906 0.5554 0.85%
2009-05-29 0 2.350 2.350 2.360 2.350 2.400 3,339,755 7,900,722 2.3657 0.551 0.551 0.554 0.551 0.563 14,239,419 0.5548 0.00%
2009-05-27 0 2.350 2.350 2.360 2.340 2.400 3,513,185 8,280,733 2.3570 0.551 0.551 0.554 0.549 0.563 14,978,858 0.5528 -1.26%
2009-05-26 0 2.380 2.370 2.380 2.300 2.390 2,871,200 6,723,090 2.3416 0.558 0.556 0.558 0.539 0.561 12,241,683 0.5492 3.93%
2009-05-25 0 2.290 2.290 2.300 2.250 2.300 3,541,929 8,074,843 2.2798 0.537 0.537 0.539 0.528 0.539 15,101,411 0.5347 1.78%
2009-05-22 0 2.250 2.250 2.260 2.230 2.280 6,018,000 13,582,530 2.2570 0.528 0.528 0.530 0.523 0.535 25,658,417 0.5294 0.90%
2009-05-21 0 2.230 2.220 2.230 2.180 2.280 6,673,200 14,932,828 2.2377 0.523 0.521 0.523 0.511 0.535 28,451,935 0.5248 -1.33%
2009-05-20 0 2.260 2.260 2.270 2.220 2.280 8,145,000 18,316,710 2.2488 0.530 0.530 0.532 0.521 0.535 34,727,119 0.5274 2.26%
2009-05-19 0 2.210 2.200 2.220 2.150 2.220 4,034,050 8,863,565 2.1972 0.518 0.516 0.521 0.504 0.521 17,199,624 0.5153 2.31%
2009-05-18 0 2.160 2.130 2.140 2.100 2.180 4,434,500 9,442,685 2.1294 0.507 0.500 0.502 0.493 0.511 18,906,987 0.4994 1.41%
2009-05-15 0 2.130 2.120 2.130 2.120 2.150 1,779,010 3,792,760 2.1319 0.500 0.497 0.500 0.497 0.504 7,585,008 0.5000 0.47%
2009-05-14 0 2.120 2.110 2.120 2.090 2.130 2,191,000 4,618,590 2.1080 0.497 0.495 0.497 0.490 0.500 9,341,574 0.4944 0.00%
2009-05-13 0 2.120 2.120 2.130 2.120 2.150 1,770,000 3,768,590 2.1291 0.497 0.497 0.500 0.497 0.504 7,546,593 0.4994 -0.93%
2009-05-12 0 2.140 2.130 2.140 2.120 2.140 1,456,025 3,098,301 2.1279 0.502 0.500 0.502 0.497 0.502 6,207,926 0.4991 0.47%
2009-05-11 0 2.130 2.120 2.130 2.110 2.170 2,569,000 5,471,990 2.1300 0.500 0.497 0.500 0.495 0.509 10,953,219 0.4996 0.47%
2009-05-08 0 2.120 2.120 2.130 2.100 2.150 5,145,248 10,906,898 2.1198 0.497 0.497 0.500 0.493 0.504 21,937,341 0.4972 -0.93%
2009-05-07 0 2.140 2.110 2.160 2.110 2.200 2,778,000 6,009,700 2.1633 0.502 0.495 0.507 0.495 0.516 11,844,314 0.5074 -1.72%
2009-05-06 0 2.300 2.300 2.320 2.280 2.320 4,073,000 9,376,980 2.3022 0.511 0.511 0.515 0.506 0.515 18,343,479 0.5112 0.44%
2009-05-05 0 2.290 2.270 2.280 2.260 2.300 3,399,000 7,762,860 2.2839 0.508 0.504 0.506 0.502 0.511 15,308,000 0.5071 2.23%
2009-05-04 0 2.240 2.240 2.250 2.190 2.250 2,501,500 5,580,795 2.2310 0.497 0.497 0.500 0.486 0.500 11,265,949 0.4954 2.28%
2009-04-30 0 2.190 2.170 2.190 2.150 2.190 1,988,075 4,304,988 2.1654 0.486 0.482 0.486 0.477 0.486 8,953,649 0.4808 2.34%
2009-04-29 0 2.140 2.120 2.140 2.120 2.150 3,360,500 7,190,085 2.1396 0.475 0.471 0.475 0.471 0.477 15,134,608 0.4751 0.47%
2009-04-28 0 2.130 2.120 2.140 2.100 2.160 3,115,975 6,654,617 2.1356 0.473 0.471 0.475 0.466 0.480 14,033,347 0.4742 0.00%
2009-04-27 0 2.130 2.120 2.130 2.100 2.180 4,018,205 8,498,968 2.1151 0.473 0.471 0.473 0.466 0.484 18,096,700 0.4696 -2.29%
2009-04-24 0 2.180 2.170 2.180 2.160 2.210 3,206,000 6,992,268 2.1810 0.484 0.482 0.484 0.480 0.491 14,438,790 0.4843 -0.46%
2009-04-23 0 2.190 2.190 2.200 2.180 2.240 3,658,000 8,068,830 2.2058 0.486 0.486 0.488 0.484 0.497 16,474,452 0.4898 -2.67%
2009-04-22 0 2.250 2.230 2.250 2.220 2.290 2,406,800 5,415,975 2.2503 0.500 0.495 0.500 0.493 0.508 10,839,451 0.4997 -1.32%
2009-04-21 0 2.280 2.270 2.280 2.250 2.290 1,521,000 3,449,660 2.2680 0.506 0.504 0.506 0.500 0.508 6,850,094 0.5036 -2.56%
2009-04-20 0 2.340 2.320 2.360 2.240 2.360 1,604,660 3,658,961 2.2802 0.520 0.515 0.524 0.497 0.524 7,226,871 0.5063 2.18%
2009-04-17 0 2.290 2.290 2.320 2.290 2.380 1,250,196 2,907,561 2.3257 0.508 0.508 0.515 0.508 0.528 5,630,480 0.5164 -1.29%
2009-04-16 0 2.320 2.320 2.350 2.320 2.390 696,550 1,642,167 2.3576 0.515 0.515 0.522 0.515 0.531 3,137,037 0.5235 -1.69%
2009-04-15 0 2.360 2.340 2.360 2.250 2.360 1,384,025 3,231,976 2.3352 0.524 0.520 0.524 0.500 0.524 6,233,202 0.5185 1.72%
2009-04-14 0 2.320 2.300 2.320 2.190 2.340 2,200,125 5,070,340 2.3046 0.515 0.511 0.515 0.486 0.520 9,908,654 0.5117 2.65%
2009-04-09 0 2.260 2.230 2.260 2.170 2.290 1,417,600 3,151,290 2.2230 0.502 0.495 0.502 0.482 0.508 6,384,413 0.4936 4.63%
2009-04-08 0 2.160 2.160 2.190 2.160 2.220 2,298,000 5,036,260 2.1916 0.480 0.480 0.486 0.480 0.493 10,349,451 0.4866 -2.70%
2009-04-07 0 2.220 2.210 2.220 2.170 2.240 863,025 1,895,449 2.1963 0.493 0.491 0.493 0.482 0.497 3,886,786 0.4877 0.45%
2009-04-06 0 2.210 2.190 2.220 2.180 2.270 1,533,075 3,423,940 2.2334 0.491 0.486 0.493 0.484 0.504 6,904,475 0.4959 -1.78%
2009-04-03 0 2.250 2.220 2.250 2.080 2.250 3,007,935 6,607,894 2.1968 0.500 0.493 0.500 0.462 0.500 13,546,769 0.4878 4.17%
2009-04-02 0 2.160 2.160 2.170 2.070 2.170 2,032,300 4,328,305 2.1298 0.480 0.480 0.482 0.460 0.482 9,152,824 0.4729 6.93%
2009-04-01 0 2.020 2.020 2.060 2.020 2.070 1,158,025 2,365,388 2.0426 0.449 0.449 0.457 0.449 0.460 5,215,371 0.4535 0.00%
2009-03-31 0 2.020 2.010 2.060 2.010 2.060 911,000 1,855,450 2.0367 0.449 0.446 0.457 0.446 0.457 4,102,850 0.4522 0.00%
2009-03-30 0 2.020 2.020 2.030 2.000 2.100 1,895,950 3,906,180 2.0603 0.449 0.449 0.451 0.444 0.466 8,538,747 0.4575 -4.27%
2009-03-27 0 2.110 2.090 2.110 2.070 2.150 1,355,000 2,846,080 2.1004 0.469 0.464 0.469 0.460 0.477 6,102,483 0.4664 1.44%
2009-03-26 0 2.080 2.080 2.100 2.000 2.120 1,860,200 3,812,910 2.0497 0.462 0.462 0.466 0.444 0.471 8,377,741 0.4551 4.52%
2009-03-25 0 1.990 2.000 2.010 1.950 2.030 1,005,000 2,003,780 1.9938 0.442 0.444 0.446 0.433 0.451 4,526,196 0.4427 -1.00%
2009-03-24 0 2.010 2.010 2.020 1.950 2.020 1,067,000 2,118,720 1.9857 0.446 0.446 0.449 0.433 0.449 4,805,424 0.4409 3.08%
2009-03-23 0 1.950 1.940 1.950 1.880 1.970 1,168,050 2,238,495 1.9164 0.433 0.431 0.433 0.417 0.437 5,260,521 0.4255 2.63%
2009-03-20 0 1.900 1.900 1.920 1.900 1.960 1,028,000 1,978,260 1.9244 0.422 0.422 0.426 0.422 0.435 4,629,781 0.4273 -2.06%
2009-03-19 0 1.940 1.940 1.960 1.880 1.990 2,028,130 3,950,314 1.9478 0.431 0.431 0.435 0.417 0.442 9,134,044 0.4325 -2.02%
2009-03-18 0 1.980 1.960 1.980 1.900 1.990 3,103,150 6,026,115 1.9419 0.440 0.435 0.440 0.422 0.442 13,975,587 0.4312 3.66%
2009-03-17 0 1.910 1.910 1.920 1.870 1.920 3,222,110 6,115,196 1.8979 0.424 0.424 0.426 0.415 0.426 14,511,344 0.4214 1.06%
2009-03-16 0 1.890 1.870 1.890 1.840 1.890 1,753,190 3,277,087 1.8692 0.420 0.415 0.420 0.409 0.420 7,895,802 0.4150 2.72%
2009-03-13 0 1.840 1.830 1.840 1.740 1.860 4,566,650 8,329,237 1.8239 0.409 0.406 0.409 0.386 0.413 20,566,719 0.4050 7.60%
2009-03-12 0 1.710 1.710 1.720 1.690 1.720 1,296,075 2,213,144 1.7076 0.380 0.380 0.382 0.375 0.382 5,837,104 0.3792 -0.58%
2009-03-11 0 1.720 1.710 1.720 1.680 1.720 995,100 1,692,521 1.7009 0.382 0.380 0.382 0.373 0.382 4,481,610 0.3777 2.38%
2009-03-10 0 1.680 1.660 1.680 1.650 1.680 959,000 1,591,750 1.6598 0.373 0.369 0.373 0.366 0.373 4,319,027 0.3685 1.20%
2009-03-09 0 1.660 1.660 1.670 1.660 1.700 1,194,000 2,000,710 1.6756 0.369 0.369 0.371 0.369 0.377 5,377,391 0.3721 -1.78%
2009-03-06 0 1.690 1.680 1.690 1.660 1.700 1,102,000 1,846,520 1.6756 0.375 0.373 0.375 0.369 0.377 4,963,053 0.3721 0.60%
2009-03-05 0 1.680 1.670 1.680 1.660 1.690 939,850 1,572,721 1.6734 0.373 0.371 0.373 0.369 0.375 4,232,781 0.3716 0.60%
2009-03-04 0 1.670 1.670 1.680 1.630 1.720 801,090 1,336,906 1.6689 0.371 0.371 0.373 0.362 0.382 3,607,851 0.3706 0.60%
2009-03-03 0 1.660 1.650 1.660 1.630 1.670 641,065 1,061,974 1.6566 0.369 0.366 0.369 0.362 0.371 2,887,150 0.3678 -1.19%
2009-03-02 0 1.680 1.680 1.690 1.660 1.690 617,000 1,033,630 1.6753 0.373 0.373 0.375 0.369 0.375 2,778,769 0.3720 -2.89%
2009-02-27 0 1.730 1.720 1.730 1.700 1.750 1,594,796 2,735,834 1.7155 0.384 0.382 0.384 0.377 0.389 7,182,447 0.3809 0.00%
2009-02-26 0 1.730 1.730 1.770 1.730 1.770 958,500 1,677,990 1.7506 0.384 0.384 0.393 0.384 0.393 4,316,775 0.3887 -2.26%
2009-02-25 0 1.770 1.760 1.770 1.760 1.820 639,400 1,134,252 1.7739 0.393 0.391 0.393 0.391 0.404 2,879,651 0.3939 -0.56%
2009-02-24 0 1.780 1.760 1.780 1.750 1.780 510,800 898,694 1.7594 0.395 0.391 0.395 0.389 0.395 2,300,478 0.3907 1.71%
2009-02-23 0 1.750 1.750 1.770 1.750 1.780 1,274,500 2,244,100 1.7608 0.389 0.389 0.393 0.389 0.395 5,739,937 0.3910 -1.69%
2009-02-20 0 1.780 1.770 1.780 1.770 1.780 559,500 992,190 1.7734 0.395 0.393 0.395 0.393 0.395 2,519,808 0.3938 0.56%
2009-02-19 0 1.770 1.770 1.790 1.770 1.790 449,000 800,670 1.7832 0.393 0.393 0.397 0.393 0.397 2,022,151 0.3959 -0.56%
2009-02-18 0 1.780 1.770 1.780 1.760 1.780 403,020 712,635 1.7682 0.395 0.393 0.395 0.391 0.395 1,815,072 0.3926 0.56%
2009-02-17 0 1.770 1.760 1.770 1.760 1.780 288,025 510,003 1.7707 0.393 0.391 0.393 0.391 0.395 1,297,172 0.3932 0.00%
2009-02-16 0 1.770 1.770 1.780 1.760 1.780 629,000 1,113,680 1.7706 0.393 0.393 0.395 0.391 0.395 2,832,813 0.3931 -1.12%
2009-02-13 0 1.790 1.770 1.800 1.770 1.800 949,035 1,692,941 1.7839 0.397 0.393 0.400 0.393 0.400 4,274,148 0.3961 1.13%
2009-02-12 0 1.770 1.770 1.780 1.760 1.780 599,000 1,062,930 1.7745 0.393 0.393 0.395 0.391 0.395 2,697,703 0.3940 -0.56%
2009-02-11 0 1.780 1.780 1.790 1.740 1.810 524,000 930,525 1.7758 0.395 0.395 0.397 0.386 0.402 2,359,927 0.3943 0.56%
2009-02-10 0 1.770 1.770 1.780 1.770 1.800 937,223 1,669,116 1.7809 0.393 0.393 0.395 0.393 0.400 4,220,950 0.3954 -0.56%
2009-02-09 0 1.780 1.780 1.790 1.780 1.810 341,000 608,850 1.7855 0.395 0.395 0.397 0.395 0.402 1,535,754 0.3965 0.00%
2009-02-06 0 1.780 1.780 1.800 1.780 1.840 973,050 1,760,677 1.8094 0.395 0.395 0.400 0.395 0.409 4,382,303 0.4018 0.00%
2009-02-05 0 1.780 1.780 1.800 1.780 1.800 341,075 609,532 1.7871 0.395 0.395 0.400 0.395 0.400 1,536,092 0.3968 -1.11%
2009-02-04 0 1.800 1.800 1.820 1.780 1.820 157,700 284,275 1.8026 0.400 0.400 0.404 0.395 0.404 710,230 0.4003 -1.10%
2009-02-03 0 1.820 1.820 1.830 1.760 1.820 427,000 768,100 1.7988 0.404 0.404 0.406 0.391 0.404 1,923,070 0.3994 0.55%
2009-02-02 0 1.810 1.790 1.810 1.780 1.890 506,300 925,675 1.8283 0.402 0.397 0.402 0.395 0.420 2,280,212 0.4060 1.12%
2009-01-30 0 1.790 1.780 1.790 1.730 1.790 439,100 778,232 1.7723 0.397 0.395 0.397 0.384 0.397 1,977,565 0.3935 1.70%
2009-01-29 0 1.760 1.760 1.790 1.690 1.820 395,000 701,880 1.7769 0.391 0.391 0.397 0.375 0.404 1,778,953 0.3945 0.57%
2009-01-23 0 1.750 1.730 1.750 1.680 1.750 340,075 586,910 1.7258 0.389 0.384 0.389 0.373 0.389 1,531,588 0.3832 4.17%
2009-01-22 0 1.680 1.680 1.710 1.680 1.780 2,274,000 3,871,670 1.7026 0.373 0.373 0.380 0.373 0.395 10,241,363 0.3780 -2.89%
2009-01-21 0 1.730 1.720 1.730 1.680 1.760 2,818,000 4,864,300 1.7262 0.384 0.382 0.384 0.373 0.391 12,691,363 0.3833 -3.89%
2009-01-20 0 1.800 1.790 1.800 1.780 1.810 300,250 538,220 1.7926 0.400 0.397 0.400 0.395 0.402 1,352,229 0.3980 -1.64%
2009-01-19 0 1.830 1.810 1.830 1.800 1.830 684,000 1,241,480 1.8150 0.406 0.402 0.406 0.400 0.406 3,080,515 0.4030 1.67%
2009-01-16 0 1.800 1.790 1.800 1.770 1.800 193,000 343,440 1.7795 0.400 0.397 0.400 0.393 0.400 869,210 0.3951 0.56%
2009-01-15 0 1.790 1.780 1.800 1.760 1.800 845,500 1,505,134 1.7802 0.397 0.395 0.400 0.391 0.400 3,807,859 0.3953 -1.10%
2009-01-14 0 1.810 1.810 1.820 1.800 1.840 383,000 697,020 1.8199 0.402 0.402 0.404 0.400 0.409 1,724,908 0.4041 -0.55%
2009-01-13 0 1.820 1.810 1.830 1.790 1.840 519,025 945,864 1.8224 0.404 0.402 0.406 0.397 0.409 2,337,521 0.4046 1.11%
2009-01-12 0 1.800 1.800 1.810 1.780 1.820 389,452 702,346 1.8034 0.400 0.400 0.402 0.395 0.404 1,753,966 0.4004 -2.70%
2009-01-09 0 1.850 1.830 1.850 1.810 1.870 475,275 870,020 1.8306 0.411 0.406 0.411 0.402 0.415 2,140,485 0.4065 1.65%
2009-01-08 0 1.820 1.820 1.840 1.810 1.860 1,236,882 2,263,225 1.8298 0.404 0.404 0.409 0.402 0.413 5,570,518 0.4063 -2.15%
2009-01-07 0 1.860 1.860 1.870 1.850 1.960 1,787,625 3,406,365 1.9055 0.413 0.413 0.415 0.411 0.435 8,050,887 0.4231 -3.63%
2009-01-06 0 1.930 1.920 1.940 1.900 1.950 966,010 1,862,368 1.9279 0.429 0.426 0.431 0.422 0.433 4,350,598 0.4281 0.52%
2009-01-05 0 1.920 1.920 1.930 1.840 1.950 1,573,125 2,973,043 1.8899 0.426 0.426 0.429 0.409 0.433 7,084,848 0.4196 5.49%
2009-01-02 0 1.820 1.810 1.840 1.780 1.840 175,000 317,340 1.8134 0.404 0.402 0.409 0.395 0.409 788,144 0.4026 1.68%
2008-12-31 0 1.790 1.790 1.800 1.780 1.810 598,700 1,070,855 1.7886 0.397 0.397 0.400 0.395 0.402 2,696,352 0.3971 0.00%
2008-12-30 0 1.790 1.790 1.810 1.770 1.810 968,600 1,731,065 1.7872 0.397 0.397 0.402 0.393 0.402 4,362,262 0.3968 0.00%
2008-12-29 0 1.790 1.790 1.800 1.730 1.810 1,130,000 2,012,730 1.7812 0.397 0.397 0.400 0.384 0.402 5,089,156 0.3955 1.13%
2008-12-24 0 1.770 1.770 1.780 1.740 1.800 274,000 484,140 1.7669 0.393 0.393 0.395 0.386 0.400 1,234,008 0.3923 1.72%
2008-12-23 0 1.740 1.740 1.750 1.740 1.810 1,263,730 2,235,477 1.7690 0.386 0.386 0.389 0.386 0.402 5,691,432 0.3928 -3.87%
2008-12-22 0 1.810 1.810 1.830 1.790 1.840 1,865,154 3,391,349 1.8183 0.402 0.402 0.406 0.397 0.409 8,400,052 0.4037 0.00%
2008-12-19 0 1.810 1.780 1.810 1.700 1.810 2,519,015 4,464,756 1.7724 0.402 0.395 0.402 0.377 0.402 11,344,831 0.3935 4.62%
2008-12-18 0 1.730 1.720 1.730 1.720 1.760 1,530,850 2,660,365 1.7378 0.384 0.382 0.384 0.382 0.391 6,894,455 0.3859 -1.14%
2008-12-17 0 1.750 1.730 1.750 1.700 1.770 2,610,000 4,541,420 1.7400 0.389 0.384 0.389 0.377 0.393 11,754,598 0.3864 1.74%
2008-12-16 0 1.720 1.680 1.720 1.620 1.720 2,036,350 3,410,984 1.6750 0.382 0.373 0.382 0.360 0.382 9,171,064 0.3719 4.24%
2008-12-15 0 1.650 1.640 1.650 1.620 1.680 560,800 927,924 1.6546 0.366 0.364 0.366 0.360 0.373 2,525,662 0.3674 0.61%
2008-12-12 0 1.640 1.630 1.640 1.600 1.720 1,706,000 2,789,130 1.6349 0.364 0.362 0.364 0.355 0.382 7,683,274 0.3630 -2.96%
2008-12-11 0 1.690 1.690 1.700 1.680 1.760 918,425 1,571,538 1.7111 0.375 0.375 0.377 0.373 0.391 4,136,290 0.3799 -0.59%
2008-12-10 0 1.700 1.700 1.720 1.670 1.740 1,109,005 1,892,388 1.7064 0.377 0.377 0.382 0.371 0.386 4,994,601 0.3789 2.41%
2008-12-09 0 1.660 1.620 1.660 1.620 1.710 2,469,750 4,150,818 1.6807 0.369 0.360 0.369 0.360 0.380 11,122,958 0.3732 0.61%
2008-12-08 0 1.650 1.620 1.650 1.510 1.690 3,807,400 6,083,556 1.5978 0.366 0.360 0.366 0.335 0.375 17,147,302 0.3548 9.27%
2008-12-05 0 1.510 1.500 1.510 1.480 1.520 1,698,000 2,553,640 1.5039 0.335 0.333 0.335 0.329 0.338 7,647,244 0.3339 2.03%
2008-12-04 0 1.480 1.480 1.490 1.480 1.590 3,020,500 4,570,425 1.5131 0.329 0.329 0.331 0.329 0.353 13,603,358 0.3360 -4.52%
2008-12-03 0 1.550 1.540 1.550 1.530 1.590 662,000 1,025,860 1.5496 0.344 0.342 0.344 0.340 0.353 2,981,435 0.3441 0.65%
2008-12-02 0 1.540 1.520 1.530 1.520 1.550 364,000 555,490 1.5261 0.342 0.338 0.340 0.338 0.344 1,639,339 0.3389 -0.65%
2008-12-01 0 1.550 1.540 1.550 1.500 1.550 1,163,625 1,793,133 1.5410 0.344 0.342 0.344 0.333 0.344 5,240,592 0.3422 3.33%
2008-11-28 0 1.500 1.490 1.500 1.490 1.510 814,000 1,219,100 1.4977 0.333 0.331 0.333 0.331 0.335 3,665,994 0.3325 0.67%
2008-11-27 0 1.490 1.490 1.510 1.490 1.550 1,192,000 1,798,830 1.5091 0.331 0.331 0.335 0.331 0.344 5,368,384 0.3351 0.00%
2008-11-26 0 1.490 1.490 1.510 1.480 1.550 1,693,350 2,546,931 1.5041 0.331 0.331 0.335 0.329 0.344 7,626,302 0.3340 -1.97%
2008-11-25 0 1.520 1.520 1.540 1.500 1.580 1,746,075 2,710,394 1.5523 0.338 0.338 0.342 0.333 0.351 7,863,759 0.3447 -2.56%
2008-11-24 0 1.560 1.550 1.560 1.500 1.570 814,700 1,256,300 1.5420 0.346 0.344 0.346 0.333 0.349 3,669,146 0.3424 0.65%
2008-11-21 0 1.550 1.550 1.580 1.500 1.580 624,000 959,390 1.5375 0.344 0.344 0.351 0.333 0.351 2,810,295 0.3414 0.65%
2008-11-20 0 1.540 1.530 1.580 1.520 1.690 1,245,040 1,939,088 1.5575 0.342 0.340 0.351 0.338 0.375 5,607,259 0.3458 -5.52%
2008-11-19 0 1.630 1.600 1.630 1.580 1.640 979,400 1,578,000 1.6112 0.362 0.355 0.362 0.351 0.364 4,410,902 0.3577 1.24%
2008-11-18 0 1.610 1.590 1.610 1.600 1.660 1,635,000 2,651,310 1.6216 0.357 0.353 0.357 0.355 0.369 7,363,513 0.3601 -4.73%
2008-11-17 0 1.690 1.640 1.690 1.580 1.710 1,272,600 2,124,878 1.6697 0.375 0.364 0.375 0.351 0.380 5,731,380 0.3707 0.00%
2008-11-14 0 1.690 1.660 1.690 1.630 1.700 1,331,850 2,214,614 1.6628 0.375 0.369 0.375 0.362 0.377 5,998,223 0.3692 5.63%
2008-11-13 0 1.600 1.600 1.630 1.540 1.650 1,768,000 2,833,470 1.6026 0.355 0.355 0.362 0.342 0.366 7,962,502 0.3559 -5.33%
2008-11-12 0 1.690 1.660 1.690 1.640 1.730 1,889,120 3,151,187 1.6681 0.375 0.369 0.375 0.364 0.384 8,507,987 0.3704 1.81%
2008-11-11 0 1.660 1.660 1.680 1.640 1.740 1,279,250 2,142,270 1.6746 0.369 0.369 0.373 0.364 0.386 5,761,329 0.3718 -1.19%
2008-11-10 0 1.680 1.650 1.680 1.580 1.700 1,987,040 3,220,872 1.6209 0.373 0.366 0.373 0.351 0.377 8,948,987 0.3599 8.39%
2008-11-07 0 1.550 1.550 1.570 1.500 1.590 1,125,000 1,739,680 1.5464 0.344 0.344 0.349 0.333 0.353 5,066,637 0.3434 0.65%
2008-11-06 0 1.540 1.510 1.550 1.490 1.560 913,775 1,388,359 1.5194 0.342 0.335 0.344 0.331 0.346 4,115,348 0.3374 -1.28%
2008-11-05 0 1.560 1.560 1.570 1.510 1.590 1,564,850 2,441,887 1.5605 0.346 0.346 0.349 0.335 0.353 7,047,580 0.3465 4.00%
2008-11-04 0 1.500 1.490 1.500 1.380 1.560 930,900 1,390,046 1.4932 0.333 0.331 0.333 0.306 0.346 4,192,473 0.3316 -3.23%
2008-11-03 0 1.550 1.550 1.580 1.500 1.570 1,211,025 1,865,648 1.5406 0.344 0.344 0.351 0.333 0.349 5,454,066 0.3421 3.33%
2008-10-31 0 1.500 1.470 1.500 1.370 1.520 824,400 1,192,288 1.4462 0.333 0.326 0.333 0.304 0.338 3,712,832 0.3211 3.45%
2008-10-30 0 1.450 1.440 1.450 1.300 1.480 2,431,500 3,454,190 1.4206 0.322 0.320 0.322 0.289 0.329 10,950,692 0.3154 14.17%
2008-10-29 0 1.270 1.270 1.290 1.270 1.350 958,000 1,239,400 1.2937 0.282 0.282 0.286 0.282 0.300 4,314,523 0.2873 3.25%
2008-10-28 0 1.230 1.210 1.260 1.160 1.280 4,066,100 4,918,669 1.2097 0.273 0.269 0.280 0.258 0.284 18,312,403 0.2686 -1.60%
2008-10-27 0 1.250 1.250 1.260 1.230 1.390 2,376,700 3,091,488 1.3007 0.278 0.278 0.280 0.273 0.309 10,703,890 0.2888 -10.07%
2008-10-24 0 1.390 1.390 1.400 1.370 1.440 1,587,090 2,203,821 1.3886 0.309 0.309 0.311 0.304 0.320 7,147,742 0.3083 -2.80%
2008-10-23 0 1.430 1.420 1.430 1.370 1.460 2,694,025 3,772,497 1.4003 0.318 0.315 0.318 0.304 0.324 12,133,020 0.3109 -2.05%
2008-10-22 0 1.460 1.460 1.470 1.450 1.560 2,079,250 3,067,323 1.4752 0.324 0.324 0.326 0.322 0.346 9,364,272 0.3276 -2.67%
2008-10-21 0 1.500 1.460 1.500 1.500 1.640 2,503,125 3,904,528 1.5599 0.333 0.324 0.333 0.333 0.364 11,273,268 0.3464 -5.06%
2008-10-20 0 1.580 1.580 1.590 1.540 1.600 5,388,025 8,446,839 1.5677 0.351 0.351 0.353 0.342 0.355 24,265,927 0.3481 -4.04%
2008-10-17 0 1.770 1.770 1.780 1.740 1.820 10,808,615 19,180,211 1.7745 0.366 0.366 0.368 0.359 0.376 52,326,597 0.3665 -1.67%
2008-10-16 0 1.800 1.800 1.830 1.780 1.880 6,879,475 12,446,321 1.8092 0.372 0.372 0.378 0.368 0.388 33,304,870 0.3737 -4.76%
2008-10-15 0 1.890 1.900 1.910 1.880 1.980 6,428,000 12,297,330 1.9131 0.390 0.392 0.395 0.388 0.409 31,119,192 0.3952 -4.55%
2008-10-14 0 1.980 1.980 1.990 1.970 2.070 5,615,545 11,284,554 2.0095 0.409 0.409 0.411 0.407 0.428 27,185,940 0.4151 1.54%
2008-10-13 0 1.950 1.940 1.950 1.880 2.030 6,455,400 12,478,950 1.9331 0.403 0.401 0.403 0.388 0.419 31,251,841 0.3993 -3.47%
2008-10-10 0 2.020 2.010 2.020 2.010 2.130 5,304,035 10,966,350 2.0675 0.417 0.415 0.417 0.415 0.440 25,677,860 0.4271 -8.18%
2008-10-09 0 2.200 2.200 2.240 2.110 2.330 1,937,000 4,368,560 2.2553 0.454 0.454 0.463 0.436 0.481 9,377,392 0.4659 -3.93%
2008-10-08 0 2.290 2.290 2.300 2.270 2.350 3,224,975 7,448,804 2.3097 0.473 0.473 0.475 0.469 0.485 15,612,728 0.4771 -5.76%
2008-10-06 0 2.430 2.430 2.440 2.410 2.490 1,120,000 2,739,100 2.4456 0.502 0.502 0.504 0.498 0.514 5,422,137 0.5052 -2.80%
2008-10-03 0 2.500 2.500 2.520 2.470 2.590 1,022,025 2,570,321 2.5149 0.516 0.516 0.521 0.510 0.535 4,947,821 0.5195 -2.34%
2008-10-02 0 2.560 2.530 2.560 2.430 2.560 1,064,100 2,671,040 2.5101 0.529 0.523 0.529 0.502 0.529 5,151,514 0.5185 3.64%
2008-09-30 0 2.470 2.420 2.470 2.240 2.470 573,225 1,376,215 2.4008 0.510 0.500 0.510 0.463 0.510 2,775,093 0.4959 1.65%
2008-09-29 0 2.430 2.430 2.470 2.420 2.500 737,800 1,813,146 2.4575 0.502 0.502 0.510 0.500 0.516 3,571,833 0.5076 -2.80%
2008-09-26 0 2.500 2.490 2.500 2.470 2.500 527,336 1,311,166 2.4864 0.516 0.514 0.516 0.510 0.516 2,552,936 0.5136 0.40%
2008-09-25 0 2.490 2.480 2.490 2.470 2.530 698,280 1,743,760 2.4972 0.514 0.512 0.514 0.510 0.523 3,380,509 0.5158 -1.97%
2008-09-24 0 2.540 2.540 2.580 2.450 2.570 626,000 1,599,240 2.5547 0.525 0.525 0.533 0.506 0.531 3,030,587 0.5277 -1.55%
2008-09-23 0 2.580 2.550 2.570 2.500 2.590 1,726,250 4,420,818 2.5609 0.533 0.527 0.531 0.516 0.535 8,357,110 0.5290 0.00%
2008-09-22 0 2.580 2.530 2.580 2.480 2.580 3,430,050 8,667,093 2.5268 0.533 0.523 0.533 0.512 0.533 16,605,536 0.5219 4.45%
2008-09-19 0 2.470 2.450 2.480 2.320 2.480 3,118,200 7,542,220 2.4188 0.510 0.506 0.512 0.479 0.512 15,095,810 0.4996 7.86%
2008-09-18 0 2.290 2.250 2.290 2.150 2.390 6,948,300 15,592,394 2.2441 0.473 0.465 0.473 0.444 0.494 33,638,065 0.4635 -5.76%
2008-09-17 0 2.430 2.420 2.430 2.410 2.460 602,000 1,464,230 2.4323 0.502 0.500 0.502 0.498 0.508 2,914,398 0.5024 0.41%
2008-09-16 0 2.420 2.420 2.500 2.360 2.540 1,942,820 4,701,310 2.4198 0.500 0.500 0.516 0.487 0.525 9,405,568 0.4998 -3.59%
2008-09-12 0 2.510 2.510 2.530 2.460 2.530 696,480 1,738,406 2.4960 0.518 0.518 0.523 0.508 0.523 3,371,794 0.5156 0.40%
2008-09-11 0 2.500 2.480 2.500 2.450 2.510 1,715,300 4,232,530 2.4675 0.516 0.512 0.516 0.506 0.518 8,304,099 0.5097 0.81%
2008-09-10 0 2.480 2.480 2.500 2.480 2.540 2,058,000 5,150,280 2.5026 0.512 0.512 0.516 0.512 0.525 9,963,176 0.5169 -1.59%
2008-09-09 0 2.520 2.510 2.520 2.520 2.550 2,234,250 5,655,103 2.5311 0.521 0.518 0.521 0.521 0.527 10,816,437 0.5228 -2.33%
2008-09-08 0 2.580 2.540 2.550 2.530 2.580 664,341 1,697,153 2.5546 0.533 0.525 0.527 0.523 0.533 3,216,203 0.5277 1.57%
2008-09-05 0 2.540 2.520 2.540 2.470 2.540 1,249,150 3,138,098 2.5122 0.525 0.521 0.525 0.510 0.525 6,047,377 0.5189 0.40%
2008-09-04 0 2.530 2.520 2.530 2.520 2.550 1,182,000 2,994,490 2.5334 0.523 0.521 0.523 0.521 0.527 5,722,291 0.5233 0.80%
2008-09-03 0 2.510 2.510 2.520 2.510 2.540 2,178,250 5,487,343 2.5192 0.518 0.518 0.521 0.518 0.525 10,545,330 0.5204 -1.18%
2008-09-02 0 2.540 2.530 2.540 2.540 2.560 1,829,200 4,651,500 2.5429 0.525 0.523 0.525 0.525 0.529 8,855,511 0.5253 0.00%
2008-09-01 0 2.540 2.530 2.540 2.520 2.610 3,360,000 8,621,420 2.5659 0.525 0.523 0.525 0.521 0.539 16,266,410 0.5300 -2.31%
2008-08-29 0 2.600 2.600 2.630 2.600 2.670 1,771,265 4,642,491 2.6210 0.537 0.537 0.543 0.537 0.552 8,575,037 0.5414 -1.14%
2008-08-28 0 2.630 2.630 2.640 2.630 2.680 863,100 2,293,346 2.6571 0.543 0.543 0.545 0.543 0.554 4,178,434 0.5489 0.00%
2008-08-27 0 2.630 2.630 2.650 2.600 2.670 3,777,175 9,956,734 2.6360 0.543 0.543 0.547 0.537 0.552 18,286,035 0.5445 2.73%
2008-08-26 0 2.560 2.560 2.570 2.480 2.580 5,436,468 13,751,446 2.5295 0.529 0.529 0.531 0.512 0.533 26,318,994 0.5225 5.79%
2008-08-25 0 2.420 2.410 2.420 2.400 2.440 2,321,000 5,619,610 2.4212 0.500 0.498 0.500 0.496 0.504 11,236,410 0.5001 0.41%
2008-08-21 0 2.410 2.410 2.430 2.400 2.480 3,505,000 8,494,270 2.4235 0.498 0.498 0.502 0.496 0.512 16,968,383 0.5006 -2.43%
2008-08-20 0 2.470 2.460 2.470 2.430 2.500 1,447,250 3,571,265 2.4676 0.510 0.508 0.510 0.502 0.516 7,006,417 0.5097 0.82%
2008-08-19 0 2.450 2.440 2.450 2.450 2.610 5,225,725 13,214,318 2.5287 0.506 0.504 0.506 0.506 0.539 25,298,746 0.5223 -6.84%
2008-08-18 0 2.630 2.620 2.630 2.610 2.700 3,578,350 9,432,390 2.6360 0.543 0.541 0.543 0.539 0.558 17,323,485 0.5445 -1.13%
2008-08-15 0 2.660 2.650 2.660 2.660 2.720 3,499,000 9,354,870 2.6736 0.549 0.547 0.549 0.549 0.562 16,939,336 0.5523 -2.21%
2008-08-14 0 2.720 2.690 2.720 2.670 2.740 1,146,819 3,099,986 2.7031 0.562 0.556 0.562 0.552 0.566 5,551,973 0.5584 -0.37%
2008-08-13 0 2.730 2.730 2.750 2.720 2.770 501,075 1,371,065 2.7362 0.564 0.564 0.568 0.562 0.572 2,425,801 0.5652 -0.73%
2008-08-12 0 2.750 2.740 2.760 2.730 2.780 825,600 2,275,662 2.7564 0.568 0.566 0.570 0.564 0.574 3,996,889 0.5694 -1.08%
2008-08-11 0 2.780 2.770 2.780 2.770 2.800 380,500 1,057,190 2.7784 0.574 0.572 0.574 0.572 0.578 1,842,074 0.5739 0.00%
2008-08-08 0 2.780 2.780 2.790 2.780 2.800 147,000 408,630 2.7798 0.574 0.574 0.576 0.574 0.578 711,655 0.5742 -0.71%
2008-08-07 0 2.800 2.770 2.800 2.770 2.810 944,200 2,633,936 2.7896 0.578 0.572 0.578 0.572 0.580 4,571,055 0.5762 0.00%
2008-08-05 0 2.800 2.790 2.800 2.790 2.830 1,044,000 2,923,090 2.7999 0.578 0.576 0.578 0.576 0.585 5,054,206 0.5783 -1.06%
2008-08-04 0 2.830 2.830 2.840 2.800 2.840 171,010 482,997 2.8244 0.585 0.585 0.587 0.578 0.587 827,893 0.5834 0.00%
2008-08-01 0 2.830 2.820 2.830 2.800 2.830 591,641 1,664,466 2.8133 0.585 0.583 0.585 0.578 0.585 2,864,249 0.5811 0.71%
2008-07-31 0 2.810 2.810 2.820 2.810 2.860 1,650,000 4,684,710 2.8392 0.580 0.580 0.583 0.580 0.591 7,987,969 0.5865 -0.71%
2008-07-30 0 2.830 2.820 2.830 2.830 2.860 1,181,000 3,356,410 2.8420 0.585 0.583 0.585 0.585 0.591 5,717,450 0.5870 -0.70%
2008-07-29 0 2.850 2.840 2.850 2.800 2.860 1,263,500 3,591,330 2.8424 0.589 0.587 0.589 0.578 0.591 6,116,848 0.5871 0.35%
2008-07-28 0 2.840 2.830 2.840 2.810 2.840 704,475 1,990,316 2.8252 0.587 0.585 0.587 0.580 0.587 3,410,500 0.5836 1.07%
2008-07-25 0 2.810 2.810 2.820 2.800 2.820 532,000 1,494,430 2.8091 0.580 0.580 0.583 0.578 0.583 2,575,515 0.5802 0.00%
2008-07-24 0 2.810 2.810 2.820 2.790 2.830 392,250 1,102,815 2.8115 0.580 0.580 0.583 0.576 0.585 1,898,958 0.5807 0.72%
2008-07-23 0 2.790 2.790 2.810 2.780 2.820 1,149,100 3,215,775 2.7985 0.576 0.576 0.580 0.574 0.583 5,563,015 0.5781 0.36%
2008-07-22 0 2.780 2.780 2.810 2.780 2.840 1,160,000 3,244,700 2.7972 0.574 0.574 0.580 0.574 0.587 5,615,784 0.5778 -0.71%
2008-07-21 0 2.800 2.800 2.820 2.800 2.860 2,705,425 7,682,866 2.8398 0.578 0.578 0.583 0.578 0.591 13,097,486 0.5866 0.72%
2008-07-18 0 2.780 2.780 2.790 2.770 2.800 208,025 579,138 2.7840 0.574 0.574 0.576 0.572 0.578 1,007,089 0.5751 0.00%
2008-07-17 0 2.780 2.780 2.790 2.780 2.810 846,050 2,361,605 2.7913 0.574 0.574 0.576 0.574 0.580 4,095,892 0.5766 -1.07%
2008-07-16 0 2.810 2.800 2.810 2.770 2.830 765,200 2,144,870 2.8030 0.580 0.578 0.580 0.572 0.585 3,704,481 0.5790 -0.35%
2008-07-15 0 2.820 2.820 2.830 2.800 2.830 689,200 1,939,750 2.8145 0.583 0.583 0.585 0.578 0.585 3,336,551 0.5814 -0.35%
2008-07-14 0 2.830 2.830 2.840 2.810 2.840 312,750 884,688 2.8287 0.585 0.585 0.587 0.580 0.587 1,514,083 0.5843 -0.70%
2008-07-11 0 2.850 2.840 2.850 2.820 2.860 359,050 1,021,338 2.8446 0.589 0.587 0.589 0.583 0.591 1,738,231 0.5876 1.06%
2008-07-10 0 2.820 2.820 2.840 2.820 2.850 320,000 908,330 2.8385 0.583 0.583 0.587 0.583 0.589 1,549,182 0.5863 -0.70%
2008-07-09 0 2.840 2.830 2.850 2.810 2.850 715,005 2,029,464 2.8384 0.587 0.585 0.589 0.580 0.589 3,461,478 0.5863 0.00%
2008-07-08 0 2.840 2.800 2.840 2.800 2.850 977,500 2,765,800 2.8295 0.587 0.578 0.587 0.578 0.589 4,732,267 0.5845 -0.35%
2008-07-07 0 2.850 2.830 2.850 2.770 2.860 1,127,005 3,178,723 2.8205 0.589 0.585 0.589 0.572 0.591 5,456,049 0.5826 1.42%
2008-07-04 0 2.810 2.780 2.810 2.760 2.830 665,250 1,867,768 2.8076 0.580 0.574 0.580 0.570 0.585 3,220,604 0.5799 0.72%
2008-07-03 0 2.790 2.770 2.800 2.760 2.820 933,000 2,594,600 2.7809 0.576 0.572 0.578 0.570 0.583 4,516,834 0.5744 -0.71%
2008-07-02 0 2.810 2.810 2.840 2.810 2.860 1,399,000 3,954,930 2.8270 0.580 0.580 0.587 0.580 0.591 6,772,830 0.5839 -0.35%
2008-06-30 0 2.820 2.800 2.830 2.780 2.830 763,150 2,142,689 2.8077 0.583 0.578 0.585 0.574 0.585 3,694,557 0.5800 1.08%
2008-06-27 0 2.790 2.790 2.800 2.750 2.800 1,941,000 5,387,390 2.7756 0.576 0.576 0.578 0.568 0.578 9,396,757 0.5733 0.00%
2008-06-26 0 2.790 2.790 2.800 2.780 2.830 603,192 1,687,986 2.7984 0.576 0.576 0.578 0.574 0.585 2,920,169 0.5780 -0.36%
2008-06-25 0 2.800 2.790 2.800 2.790 2.850 548,226 1,539,747 2.8086 0.578 0.576 0.578 0.576 0.589 2,654,068 0.5801 0.00%
2008-06-24 0 2.800 2.780 2.800 2.780 2.830 509,476 1,426,780 2.8005 0.578 0.574 0.578 0.574 0.585 2,466,472 0.5785 0.00%
2008-06-23 0 2.800 2.780 2.810 2.750 2.810 689,000 1,916,630 2.7818 0.578 0.574 0.580 0.568 0.580 3,335,582 0.5746 0.36%
2008-06-20 0 2.790 2.790 2.810 2.790 2.850 1,058,000 2,961,840 2.7995 0.576 0.576 0.580 0.576 0.589 5,121,983 0.5783 -0.71%
2008-06-19 0 2.810 2.800 2.810 2.800 2.820 791,175 2,222,051 2.8085 0.580 0.578 0.580 0.578 0.583 3,830,231 0.5801 -1.40%
2008-06-18 0 2.850 2.830 2.850 2.810 2.850 1,159,250 3,291,343 2.8392 0.589 0.585 0.589 0.580 0.589 5,612,154 0.5865 1.42%
2008-06-17 0 2.810 2.810 2.830 2.800 2.830 1,069,200 3,004,068 2.8096 0.580 0.580 0.585 0.578 0.585 5,176,204 0.5804 0.36%
2008-06-16 0 2.800 2.790 2.800 2.800 2.850 1,822,000 5,132,080 2.8167 0.578 0.576 0.578 0.578 0.589 8,820,655 0.5818 -0.71%
2008-06-13 0 2.820 2.810 2.820 2.790 2.860 672,175 1,886,056 2.8059 0.583 0.580 0.583 0.576 0.591 3,254,129 0.5796 -1.74%
2008-06-12 0 2.870 2.840 2.870 2.790 2.870 1,319,600 3,726,986 2.8243 0.593 0.587 0.593 0.576 0.593 6,388,439 0.5834 2.50%
2008-06-11 0 2.800 2.790 2.800 2.780 2.830 1,509,605 4,237,822 2.8072 0.578 0.576 0.578 0.574 0.585 7,308,290 0.5799 0.72%
2008-06-10 0 2.780 2.770 2.780 2.760 2.870 8,026,000 22,472,890 2.8000 0.574 0.572 0.574 0.570 0.593 38,855,419 0.5784 -2.80%
2008-06-06 0 2.860 2.850 2.860 2.850 2.880 3,291,000 9,420,140 2.8624 0.591 0.589 0.591 0.589 0.595 15,932,368 0.5913 0.00%
2008-06-05 0 2.860 2.860 2.870 2.860 2.880 825,000 2,368,050 2.8704 0.591 0.591 0.593 0.591 0.595 3,993,985 0.5929 0.00%
2008-06-04 0 2.860 2.860 2.870 2.840 2.880 7,390,000 21,144,643 2.8613 0.591 0.591 0.593 0.587 0.595 35,776,420 0.5910 -0.35%
2008-06-03 0 2.870 2.870 2.880 2.860 2.920 4,396,025 12,663,680 2.8807 0.593 0.593 0.595 0.591 0.603 21,282,008 0.5950 -1.03%
2008-06-02 1 - - - - - 0 0 - 0.599 - - - - 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 0.599 0.597 0.599 0.597 0.607 20,475,233 0.6002 0.00%
2008-05-29 0 2.900 2.890 2.900 2.890 2.910 4,945,050 14,330,150 2.8979 0.599 0.597 0.599 0.597 0.601 23,939,944 0.5986 -0.34%
2008-05-28 0 2.910 2.900 2.910 2.900 2.920 1,913,000 5,564,760 2.9089 0.601 0.599 0.601 0.599 0.603 9,261,203 0.6009 0.00%
2008-05-27 0 2.910 2.900 2.920 2.900 2.920 2,029,025 5,909,661 2.9126 0.601 0.599 0.603 0.599 0.603 9,822,903 0.6016 -0.68%
2008-05-26 0 2.930 2.920 2.930 2.920 2.940 566,000 1,658,350 2.9299 0.605 0.603 0.605 0.603 0.607 2,740,116 0.6052 0.00%
2008-05-23 0 2.930 2.910 2.930 2.900 2.940 2,239,250 6,555,780 2.9277 0.605 0.601 0.605 0.599 0.607 10,840,643 0.6047 -0.34%
2008-05-22 0 2.940 2.930 2.940 2.930 2.940 960,120 2,820,780 2.9379 0.607 0.605 0.607 0.605 0.607 4,648,127 0.6069 0.00%
2008-05-21 0 2.940 2.930 2.940 2.920 2.940 466,395 1,368,460 2.9341 0.607 0.605 0.607 0.603 0.607 2,257,908 0.6061 0.00%
2008-05-20 0 2.940 2.930 2.940 2.930 2.940 1,169,145 3,432,370 2.9358 0.607 0.605 0.607 0.605 0.607 5,660,057 0.6064 0.34%
2008-05-19 0 2.930 2.930 2.940 2.930 2.960 605,000 1,782,140 2.9457 0.605 0.605 0.607 0.605 0.611 2,928,922 0.6085 0.00%
2008-05-16 0 2.930 2.930 2.950 2.930 2.950 912,815 2,684,927 2.9414 0.605 0.605 0.609 0.605 0.609 4,419,114 0.6076 -0.34%
2008-05-15 0 2.940 2.930 2.940 2.930 2.970 1,660,736 4,886,226 2.9422 0.607 0.605 0.607 0.605 0.613 8,039,944 0.6077 0.00%
2008-05-14 0 2.940 2.930 2.940 2.930 2.940 249,000 731,790 2.9389 0.607 0.605 0.607 0.605 0.607 1,205,457 0.6071 0.34%
2008-05-13 0 2.930 2.930 2.940 2.930 2.970 1,407,000 4,141,390 2.9434 0.605 0.605 0.607 0.605 0.613 6,811,559 0.6080 0.00%
2008-05-09 0 2.930 2.930 2.940 2.920 2.950 415,210 1,217,535 2.9323 0.605 0.605 0.607 0.603 0.609 2,010,112 0.6057 0.00%
2008-05-08 0 2.930 2.930 2.940 2.930 2.950 2,448,000 7,186,690 2.9357 0.605 0.605 0.607 0.605 0.609 11,851,242 0.6064 -0.34%
2008-05-07 0 2.940 2.930 2.940 2.920 2.980 4,526,000 13,338,830 2.9472 0.607 0.605 0.607 0.603 0.616 21,911,242 0.6088 -0.34%
2008-05-06 0 2.950 2.940 2.950 2.940 2.960 1,414,000 4,170,180 2.9492 0.609 0.607 0.609 0.607 0.611 6,845,448 0.6092 0.00%
2008-05-05 0 2.950 2.940 2.950 2.940 2.970 2,452,110 7,232,275 2.9494 0.609 0.607 0.609 0.607 0.613 11,871,139 0.6092 -0.34%
2008-05-02 0 2.960 2.950 2.960 2.950 2.980 1,719,075 5,090,359 2.9611 0.611 0.609 0.611 0.609 0.616 8,322,375 0.6116 -0.34%
2008-04-30 0 2.970 2.960 2.970 2.960 2.980 1,001,297 2,972,091 2.9682 0.613 0.611 0.613 0.611 0.616 4,847,473 0.6131 0.34%
2008-04-29 0 2.960 2.950 2.960 2.950 2.970 382,075 1,130,136 2.9579 0.611 0.609 0.611 0.609 0.613 1,849,699 0.6110 0.34%
2008-04-28 0 2.950 2.940 2.950 2.950 2.960 820,170 2,420,715 2.9515 0.609 0.607 0.609 0.609 0.611 3,970,602 0.6097 0.00%
2008-04-25 0 2.950 2.940 2.960 2.940 2.970 834,375 2,464,409 2.9536 0.609 0.607 0.611 0.607 0.613 4,039,371 0.6101 0.00%
2008-04-24 0 2.950 2.950 2.970 2.950 2.990 958,100 2,835,725 2.9597 0.609 0.609 0.613 0.609 0.618 4,638,348 0.6114 -1.34%
2008-04-23 0 2.990 2.950 2.990 2.940 3.010 2,483,063 7,351,432 2.9606 0.618 0.609 0.618 0.607 0.622 12,020,988 0.6115 1.36%
2008-04-22 0 2.950 2.940 2.950 2.940 2.960 1,380,000 4,071,530 2.9504 0.609 0.607 0.609 0.607 0.611 6,680,847 0.6094 -0.67%
2008-04-21 0 2.970 2.960 2.970 2.970 3.010 3,239,825 9,715,383 2.9987 0.613 0.611 0.613 0.613 0.622 15,684,620 0.6194 0.68%
2008-04-18 0 2.950 2.940 2.950 2.940 2.970 2,057,000 6,076,610 2.9541 0.609 0.607 0.609 0.607 0.613 9,958,335 0.6102 0.00%
2008-04-17 0 2.950 2.940 2.950 2.940 2.960 673,000 1,986,840 2.9522 0.609 0.607 0.609 0.607 0.611 3,258,123 0.6098 0.34%
2008-04-16 0 2.940 2.940 2.950 2.940 2.980 954,825 2,825,976 2.9597 0.607 0.607 0.609 0.607 0.616 4,622,493 0.6114 -1.01%
2008-04-15 0 2.970 2.960 2.970 2.950 2.980 1,143,000 3,387,240 2.9635 0.613 0.611 0.613 0.609 0.616 5,533,484 0.6121 0.68%
2008-04-14 0 2.950 2.940 2.950 2.940 2.960 644,000 1,898,600 2.9481 0.609 0.607 0.609 0.607 0.611 3,117,729 0.6090 -0.67%
2008-04-11 0 2.970 2.960 2.970 2.960 2.990 1,388,000 4,125,540 2.9723 0.613 0.611 0.613 0.611 0.618 6,719,577 0.6140 0.51%
2008-04-10 0 3.070 3.070 3.080 3.030 3.080 2,091,035 6,392,104 3.0569 0.610 0.610 0.612 0.602 0.612 10,517,423 0.6078 1.66%
2008-04-09 0 3.020 3.010 3.020 3.020 3.080 4,222,225 12,818,178 3.0359 0.600 0.598 0.600 0.600 0.612 21,236,816 0.6036 -0.98%
2008-04-08 0 3.050 3.040 3.050 3.040 3.070 3,762,315 11,478,477 3.0509 0.606 0.604 0.606 0.604 0.610 18,923,575 0.6066 0.00%
2008-04-07 0 3.050 3.050 3.060 2.980 3.100 3,569,255 10,823,947 3.0326 0.606 0.606 0.608 0.592 0.616 17,952,528 0.6029 -0.65%
2008-04-03 0 3.070 3.070 3.080 3.070 3.090 1,116,435 3,441,338 3.0824 0.610 0.610 0.612 0.610 0.614 5,615,410 0.6128 -0.65%
2008-04-02 0 3.090 3.090 3.100 3.080 3.130 1,262,500 3,915,120 3.1011 0.614 0.614 0.616 0.612 0.622 6,350,083 0.6165 0.32%
2008-04-01 0 3.080 3.070 3.080 3.000 3.100 3,014,175 9,252,921 3.0698 0.612 0.610 0.612 0.596 0.616 15,160,604 0.6103 1.65%
2008-03-31 0 3.030 3.020 3.030 3.000 3.040 811,550 2,454,152 3.0240 0.602 0.600 0.602 0.596 0.604 4,081,909 0.6012 0.66%
2008-03-28 0 3.010 3.000 3.010 2.970 3.020 2,370,425 7,127,941 3.0070 0.598 0.596 0.598 0.590 0.600 11,922,690 0.5978 0.67%
2008-03-27 0 2.990 2.980 2.990 2.950 2.990 699,085 2,085,795 2.9836 0.594 0.592 0.594 0.587 0.594 3,516,236 0.5932 0.00%
2008-03-26 0 2.990 2.980 2.990 2.970 3.010 555,550 1,665,075 2.9972 0.594 0.592 0.594 0.590 0.598 2,794,288 0.5959 -0.33%
2008-03-25 0 3.000 3.000 3.010 2.950 3.020 1,118,510 3,333,009 2.9799 0.596 0.596 0.598 0.587 0.600 5,625,847 0.5924 2.39%
2008-03-20 0 2.930 2.920 2.930 2.910 2.950 1,807,000 5,290,340 2.9277 0.583 0.581 0.583 0.579 0.587 9,088,792 0.5821 0.00%
2008-03-19 0 2.930 2.920 2.940 2.910 3.000 1,416,744 4,168,234 2.9421 0.583 0.581 0.585 0.579 0.596 7,125,895 0.5849 0.69%
2008-03-18 0 2.910 2.900 2.910 2.860 2.930 1,342,670 3,873,179 2.8847 0.579 0.577 0.579 0.569 0.583 6,753,320 0.5735 0.34%
2008-03-17 0 2.900 2.900 2.910 2.900 2.960 2,063,750 6,012,030 2.9132 0.577 0.577 0.579 0.577 0.588 10,380,186 0.5792 -2.36%
2008-03-14 0 2.970 2.960 2.970 2.960 2.970 310,000 918,790 2.9638 0.590 0.588 0.590 0.588 0.590 1,559,228 0.5893 0.34%
2008-03-13 0 2.960 2.940 2.960 2.930 2.980 1,619,125 4,789,933 2.9583 0.588 0.585 0.588 0.583 0.592 8,143,825 0.5882 -0.34%
2008-03-12 0 2.970 2.970 2.990 2.970 3.010 1,067,000 3,184,750 2.9848 0.590 0.590 0.594 0.590 0.598 5,366,763 0.5934 -0.34%
2008-03-11 0 2.980 2.980 2.990 2.980 3.000 959,500 2,864,095 2.9850 0.592 0.592 0.594 0.592 0.596 4,826,063 0.5935 0.00%
2008-03-10 0 2.980 2.980 2.990 2.960 3.010 1,596,385 4,746,524 2.9733 0.592 0.592 0.594 0.588 0.598 8,029,448 0.5911 -1.00%
2008-03-07 0 3.010 2.990 3.010 2.990 3.020 651,025 1,954,084 3.0015 0.598 0.594 0.598 0.594 0.600 3,274,505 0.5968 0.33%
2008-03-06 0 3.000 3.000 3.010 3.000 3.020 701,400 2,112,268 3.0115 0.596 0.596 0.598 0.596 0.600 3,527,880 0.5987 -0.33%
2008-03-05 0 3.010 3.000 3.020 3.000 3.060 573,025 1,727,853 3.0153 0.598 0.596 0.600 0.596 0.608 2,882,183 0.5995 -0.33%
2008-03-04 0 3.020 3.010 3.020 3.000 3.020 704,225 2,120,010 3.0104 0.600 0.598 0.600 0.596 0.600 3,542,089 0.5985 0.33%
2008-03-03 0 3.010 3.010 3.030 3.010 3.080 838,000 2,541,250 3.0325 0.598 0.598 0.602 0.598 0.612 4,214,946 0.6029 -0.66%
2008-02-29 0 3.030 3.010 3.030 2.990 3.040 446,000 1,341,120 3.0070 0.602 0.598 0.602 0.594 0.604 2,243,277 0.5978 -0.33%
2008-02-28 0 3.040 3.010 3.040 2.990 3.150 1,498,375 4,574,291 3.0528 0.604 0.598 0.604 0.594 0.626 7,536,480 0.6070 1.33%
2008-02-27 0 3.000 3.000 3.020 3.000 3.020 579,000 1,741,000 3.0069 0.596 0.596 0.600 0.596 0.600 2,912,236 0.5978 -0.33%
2008-02-26 0 3.010 3.000 3.010 2.990 3.010 412,075 1,237,340 3.0027 0.598 0.596 0.598 0.594 0.598 2,072,642 0.5970 0.33%
2008-02-25 0 3.000 3.000 3.010 2.990 3.000 299,000 897,290 3.0010 0.596 0.596 0.598 0.594 0.596 1,503,901 0.5966 0.67%
2008-02-22 0 2.980 2.980 2.990 2.970 2.990 541,000 1,610,570 2.9770 0.592 0.592 0.594 0.590 0.594 2,721,105 0.5919 0.00%
2008-02-21 0 2.980 2.980 3.000 2.970 3.020 2,163,900 6,467,205 2.9887 0.592 0.592 0.596 0.590 0.600 10,883,917 0.5942 -0.67%
2008-02-20 0 3.000 3.000 3.020 2.990 3.030 687,020 2,065,809 3.0069 0.596 0.596 0.600 0.594 0.602 3,455,552 0.5978 -0.66%
2008-02-19 0 3.020 3.010 3.020 3.000 3.020 545,000 1,641,340 3.0116 0.600 0.598 0.600 0.596 0.600 2,741,224 0.5988 0.33%
2008-02-18 0 3.010 3.010 3.020 3.000 3.020 383,425 1,152,800 3.0066 0.598 0.598 0.600 0.596 0.600 1,928,539 0.5978 0.67%
2008-02-15 0 2.990 2.990 3.000 2.990 3.040 1,523,050 4,574,875 3.0038 0.594 0.594 0.596 0.594 0.604 7,660,590 0.5972 -0.33%
2008-02-14 0 3.000 2.990 3.000 2.990 3.040 1,692,900 5,083,297 3.0027 0.596 0.594 0.596 0.594 0.604 8,514,896 0.5970 0.00%
2008-02-13 0 3.000 2.990 3.000 2.980 3.020 257,000 769,530 2.9943 0.596 0.594 0.596 0.592 0.600 1,292,651 0.5953 0.67%
2008-02-12 0 2.980 2.980 2.990 2.980 3.030 985,300 2,960,290 3.0045 0.592 0.592 0.594 0.592 0.602 4,955,831 0.5973 0.34%
2008-02-11 0 2.970 2.970 2.990 2.970 3.010 362,000 1,084,890 2.9969 0.590 0.590 0.594 0.590 0.598 1,820,776 0.5958 0.00%
2008-02-06 0 2.970 2.970 2.980 2.960 3.000 478,000 1,423,680 2.9784 0.590 0.590 0.592 0.588 0.596 2,404,230 0.5922 -0.67%
2008-02-05 0 2.990 2.990 3.010 2.980 3.020 852,000 2,550,190 2.9932 0.594 0.594 0.598 0.592 0.600 4,285,363 0.5951 -0.99%
2008-02-04 0 3.020 3.000 3.020 2.960 3.020 919,000 2,759,541 3.0028 0.600 0.596 0.600 0.588 0.600 4,622,358 0.5970 2.72%
2008-02-01 0 2.940 2.940 2.960 2.920 2.980 2,436,500 7,160,270 2.9388 0.585 0.585 0.588 0.581 0.592 12,255,032 0.5843 0.68%
2008-01-31 0 2.920 2.920 2.960 2.920 2.970 2,797,000 8,224,460 2.9405 0.581 0.581 0.588 0.581 0.590 14,068,264 0.5846 -1.35%
2008-01-30 0 2.960 2.960 2.980 2.960 3.020 1,529,010 4,557,359 2.9806 0.588 0.588 0.592 0.588 0.600 7,690,567 0.5926 -0.67%
2008-01-29 0 2.980 2.980 3.000 2.980 3.010 1,577,050 4,714,926 2.9897 0.592 0.592 0.596 0.592 0.598 7,932,197 0.5944 0.00%
2008-01-28 0 2.980 2.980 2.990 2.970 3.010 1,091,075 3,254,325 2.9827 0.592 0.592 0.594 0.590 0.598 5,487,855 0.5930 -0.67%
2008-01-25 0 3.000 3.000 3.010 2.990 3.010 2,241,000 6,726,700 3.0017 0.596 0.596 0.598 0.594 0.598 11,271,712 0.5968 0.33%
2008-01-24 0 2.990 2.990 3.000 2.990 3.040 3,276,175 9,840,866 3.0038 0.594 0.594 0.596 0.594 0.604 16,478,403 0.5972 0.67%
2008-01-23 0 2.970 2.960 2.970 2.970 3.060 4,709,000 14,093,770 2.9929 0.590 0.588 0.590 0.590 0.608 23,685,182 0.5950 0.68%
2008-01-22 0 2.950 2.940 2.950 2.920 3.010 3,952,645 11,679,796 2.9549 0.587 0.585 0.587 0.581 0.598 19,880,891 0.5875 -1.99%
2008-01-21 0 3.010 3.010 3.030 3.010 3.070 1,565,020 4,739,049 3.0281 0.598 0.598 0.602 0.598 0.610 7,871,689 0.6020 -2.27%
2008-01-18 0 3.080 3.050 3.080 3.000 3.080 3,432,010 10,481,689 3.0541 0.612 0.606 0.612 0.596 0.612 17,262,217 0.6072 1.99%
2008-01-17 0 3.020 3.010 3.020 3.000 3.060 6,617,930 20,076,802 3.0337 0.600 0.598 0.600 0.596 0.608 33,286,658 0.6031 -0.98%
2008-01-16 0 3.050 3.030 3.080 3.030 3.110 4,223,250 12,883,585 3.0506 0.606 0.602 0.612 0.602 0.618 21,241,971 0.6065 -1.93%
2008-01-15 0 3.110 3.110 3.120 3.090 3.300 4,358,315 13,761,285 3.1575 0.618 0.618 0.620 0.614 0.656 21,921,317 0.6278 0.97%
2008-01-14 1 - - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2008-01-11 0 3.080 3.080 3.090 3.040 3.080 554,450 1,702,640 3.0709 0.612 0.612 0.614 0.604 0.612 2,788,755 0.6105 0.98%
2008-01-10 0 3.050 3.040 3.050 3.030 3.070 2,819,300 8,578,738 3.0429 0.606 0.604 0.606 0.602 0.610 14,180,427 0.6050 -0.65%
2008-01-09 0 3.070 3.060 3.090 3.060 3.080 1,216,410 3,729,354 3.0659 0.610 0.608 0.614 0.608 0.612 6,118,261 0.6095 0.33%
2008-01-08 0 3.060 3.060 3.070 3.050 3.080 1,058,190 3,248,316 3.0697 0.608 0.608 0.610 0.606 0.612 5,322,451 0.6103 0.33%
2008-01-07 0 3.050 3.050 3.060 3.050 3.100 733,030 2,242,537 3.0593 0.606 0.606 0.608 0.606 0.616 3,686,971 0.6082 -0.65%
2008-01-04 0 3.070 3.060 3.080 3.070 3.100 537,000 1,652,030 3.0764 0.610 0.608 0.612 0.610 0.616 2,700,986 0.6116 -1.29%
2008-01-03 0 3.110 3.060 3.110 3.060 3.110 549,000 1,694,550 3.0866 0.618 0.608 0.618 0.608 0.618 2,761,343 0.6137 0.65%
2008-01-02 0 3.090 3.080 3.090 3.070 3.100 608,000 1,872,960 3.0805 0.614 0.612 0.614 0.610 0.616 3,058,099 0.6125 0.32%
2007-12-31 0 3.080 3.080 3.090 3.080 3.100 170,400 526,050 3.0871 0.612 0.612 0.614 0.612 0.616 857,073 0.6138 -0.32%
2007-12-28 0 3.090 3.080 3.090 3.050 3.100 748,075 2,311,305 3.0897 0.614 0.612 0.614 0.606 0.616 3,762,644 0.6143 0.00%
2007-12-27 0 3.090 3.070 3.090 3.070 3.150 607,025 1,880,595 3.0981 0.614 0.610 0.614 0.610 0.626 3,053,195 0.6159 1.64%
2007-12-24 0 3.040 3.040 3.050 3.020 3.050 220,465 671,178 3.0444 0.604 0.604 0.606 0.600 0.606 1,108,888 0.6053 0.33%
2007-12-21 0 3.030 3.020 3.060 3.010 3.050 1,551,250 4,687,009 3.0214 0.602 0.600 0.608 0.598 0.606 7,802,429 0.6007 0.33%
2007-12-20 0 3.020 3.010 3.020 3.010 3.050 1,637,150 4,946,783 3.0216 0.600 0.598 0.600 0.598 0.606 8,234,486 0.6007 0.00%
2007-12-19 0 3.020 3.020 3.030 3.020 3.060 1,495,500 4,527,905 3.0277 0.600 0.600 0.602 0.600 0.608 7,522,019 0.6020 -0.66%
2007-12-18 0 3.040 3.030 3.040 3.010 3.050 1,571,310 4,756,175 3.0269 0.604 0.602 0.604 0.598 0.606 7,903,326 0.6018 0.33%
2007-12-17 0 3.030 3.030 3.040 3.020 3.040 1,482,375 4,492,345 3.0305 0.602 0.602 0.604 0.600 0.604 7,456,004 0.6025 -0.66%
2007-12-14 0 3.050 3.040 3.050 3.040 3.100 3,786,480 11,558,974 3.0527 0.606 0.604 0.606 0.604 0.616 19,045,119 0.6069 -0.65%
2007-12-13 0 3.070 3.050 3.070 3.040 3.080 3,217,000 9,863,490 3.0661 0.610 0.606 0.610 0.604 0.612 16,180,767 0.6096 0.99%
2007-12-12 0 3.040 3.040 3.060 3.040 3.060 550,050 1,676,629 3.0481 0.604 0.604 0.608 0.604 0.608 2,766,624 0.6060 -0.33%
2007-12-11 0 3.050 3.050 3.070 3.040 3.090 1,022,705 3,133,198 3.0636 0.606 0.606 0.610 0.604 0.614 5,143,970 0.6091 -0.97%
2007-12-10 0 3.080 3.070 3.080 3.060 3.090 437,000 1,346,130 3.0804 0.612 0.610 0.612 0.608 0.614 2,198,009 0.6124 -0.32%
2007-12-07 0 3.090 3.060 3.090 3.030 3.090 1,170,010 3,575,430 3.0559 0.614 0.608 0.614 0.602 0.614 5,884,880 0.6076 0.98%
2007-12-06 0 3.060 3.060 3.070 3.050 3.080 397,015 1,216,543 3.0642 0.608 0.608 0.610 0.606 0.612 1,996,894 0.6092 0.00%
2007-12-05 0 3.060 3.060 3.090 3.050 3.100 914,085 2,803,813 3.0673 0.608 0.608 0.614 0.606 0.616 4,597,636 0.6098 -0.33%
2007-12-04 0 3.070 3.060 3.080 3.050 3.100 175,150 538,770 3.0760 0.610 0.608 0.612 0.606 0.616 880,964 0.6116 -0.97%
2007-12-03 0 3.100 3.070 3.100 3.060 3.100 134,125 413,291 3.0814 0.616 0.610 0.616 0.608 0.616 674,618 0.6126 0.32%
2007-11-30 0 3.090 3.080 3.090 3.050 3.090 278,210 855,940 3.0766 0.614 0.612 0.614 0.606 0.614 1,399,332 0.6117 0.32%
2007-11-29 0 3.080 3.070 3.080 3.050 3.080 675,620 2,071,851 3.0666 0.612 0.610 0.612 0.606 0.612 3,398,212 0.6097 0.33%
2007-11-28 0 3.070 3.040 3.070 3.030 3.070 388,125 1,185,210 3.0537 0.610 0.604 0.610 0.602 0.610 1,952,179 0.6071 0.66%
2007-11-27 0 3.050 3.030 3.050 3.010 3.050 484,530 1,468,974 3.0318 0.606 0.602 0.606 0.598 0.606 2,437,074 0.6028 0.66%
2007-11-26 0 3.030 3.030 3.050 3.020 3.050 1,088,750 3,300,648 3.0316 0.602 0.602 0.606 0.600 0.606 5,476,161 0.6027 -0.33%
2007-11-23 0 3.040 3.030 3.040 3.010 3.060 1,798,113 5,441,670 3.0263 0.604 0.602 0.604 0.598 0.608 9,044,093 0.6017 1.33%
2007-11-22 0 3.000 3.000 3.020 2.920 3.060 3,029,645 9,091,455 3.0008 0.596 0.596 0.600 0.581 0.608 15,238,414 0.5966 -1.96%
2007-11-21 0 3.060 3.050 3.070 3.050 3.090 1,927,125 5,902,865 3.0630 0.608 0.606 0.610 0.606 0.614 9,692,993 0.6090 0.00%
2007-11-20 0 3.060 3.060 3.080 3.050 3.100 3,707,000 11,370,730 3.0674 0.608 0.608 0.612 0.606 0.616 18,645,353 0.6098 -2.55%
2007-11-19 0 3.140 3.100 3.140 3.090 3.140 930,145 2,890,155 3.1072 0.624 0.616 0.624 0.614 0.624 4,678,414 0.6178 1.62%
2007-11-16 0 3.090 3.090 3.120 3.080 3.150 2,314,430 7,217,083 3.1183 0.614 0.614 0.620 0.612 0.626 11,641,048 0.6200 -1.90%
2007-11-15 0 3.150 3.140 3.160 3.100 3.160 1,489,700 4,685,720 3.1454 0.626 0.624 0.628 0.616 0.628 7,492,847 0.6254 0.32%
2007-11-14 0 3.140 3.130 3.140 3.090 3.140 1,574,170 4,897,421 3.1111 0.624 0.622 0.624 0.614 0.624 7,917,711 0.6185 2.28%
2007-11-13 0 3.070 3.060 3.070 3.050 3.070 769,125 2,356,400 3.0637 0.610 0.608 0.610 0.606 0.610 3,868,521 0.6091 0.33%
2007-11-12 0 3.060 3.060 3.070 3.060 3.100 2,762,625 8,486,335 3.0718 0.608 0.608 0.610 0.608 0.616 13,895,365 0.6107 -2.24%
2007-11-09 0 3.130 3.130 3.140 3.080 3.130 1,523,375 4,737,458 3.1098 0.622 0.622 0.624 0.612 0.622 7,662,224 0.6183 1.29%
2007-11-08 0 3.090 3.080 3.090 3.080 3.100 1,369,175 4,232,007 3.0909 0.614 0.612 0.614 0.612 0.616 6,886,634 0.6145 -0.64%
2007-11-07 0 3.110 3.090 3.110 3.090 3.140 679,100 2,123,125 3.1264 0.618 0.614 0.618 0.614 0.624 3,415,716 0.6216 0.97%
2007-11-06 0 3.080 3.080 3.100 3.070 3.100 1,227,175 3,790,043 3.0884 0.612 0.612 0.616 0.610 0.616 6,172,407 0.6140 -0.65%
2007-11-05 0 3.100 3.100 3.110 3.100 3.160 997,465 3,118,161 3.1261 0.616 0.616 0.618 0.616 0.628 5,017,018 0.6215 -1.59%
2007-11-02 0 3.150 3.150 3.170 3.130 3.170 2,009,255 6,342,020 3.1564 0.626 0.626 0.630 0.622 0.630 10,106,088 0.6275 -0.63%
2007-11-01 0 3.170 3.150 3.170 3.100 3.180 3,290,685 10,374,912 3.1528 0.630 0.626 0.630 0.616 0.632 16,551,385 0.6268 1.28%
2007-10-31 0 3.130 3.140 3.150 2.990 3.160 3,505,325 10,866,763 3.1001 0.622 0.624 0.626 0.594 0.628 17,630,975 0.6163 0.00%
2007-10-30 0 3.130 3.100 3.130 3.100 3.140 1,027,575 3,208,904 3.1228 0.622 0.616 0.622 0.616 0.624 5,168,465 0.6209 0.97%
2007-10-29 0 3.100 3.100 3.120 3.100 3.160 3,680,235 11,507,228 3.1268 0.616 0.616 0.620 0.616 0.628 18,510,732 0.6217 -0.32%
2007-10-26 0 3.110 3.090 3.120 3.070 3.150 4,383,340 13,612,964 3.1056 0.618 0.614 0.620 0.610 0.626 22,047,187 0.6174 1.30%
2007-10-25 0 3.070 3.070 3.080 3.040 3.090 3,005,625 9,253,336 3.0787 0.610 0.610 0.612 0.604 0.614 15,117,599 0.6121 0.99%
2007-10-24 0 3.040 3.040 3.050 3.030 3.070 4,696,525 14,321,002 3.0493 0.604 0.604 0.606 0.602 0.610 23,622,435 0.6062 0.00%
2007-10-23 0 3.040 3.040 3.050 3.030 3.060 2,377,915 7,239,663 3.0445 0.604 0.604 0.606 0.602 0.608 11,960,363 0.6053 -0.33%
2007-10-22 0 3.050 3.040 3.050 3.050 3.090 2,304,975 7,049,843 3.0585 0.606 0.604 0.606 0.606 0.614 11,593,492 0.6081 -1.29%
2007-10-18 0 3.090 3.090 3.100 3.090 3.150 5,101,880 15,889,332 3.1144 0.614 0.614 0.616 0.614 0.626 25,661,277 0.6192 -0.30%
2007-10-17 0 3.210 3.200 3.210 3.180 3.220 4,205,200 13,463,274 3.2016 0.616 0.614 0.616 0.610 0.618 21,906,657 0.6146 0.00%
2007-10-16 0 3.210 3.200 3.210 3.170 3.220 1,898,275 6,081,905 3.2039 0.616 0.614 0.616 0.609 0.618 9,888,913 0.6150 0.00%
2007-10-15 0 3.210 3.210 3.220 3.160 3.220 2,081,885 6,651,392 3.1949 0.616 0.616 0.618 0.607 0.618 10,845,415 0.6133 0.00%
2007-10-12 0 3.210 3.200 3.210 3.180 3.210 1,622,666 5,188,657 3.1976 0.616 0.614 0.616 0.610 0.616 8,453,150 0.6138 0.63%
2007-10-11 0 3.190 3.180 3.190 3.160 3.200 4,631,285 14,756,331 3.1862 0.612 0.610 0.612 0.607 0.614 24,126,313 0.6116 0.95%
2007-10-10 0 3.160 3.160 3.170 3.150 3.180 3,091,750 9,802,705 3.1706 0.607 0.607 0.609 0.605 0.610 16,106,227 0.6086 0.64%
2007-10-09 0 3.140 3.140 3.150 3.130 3.150 4,757,235 14,936,628 3.1398 0.603 0.603 0.605 0.601 0.605 24,782,439 0.6027 0.32%
2007-10-08 0 3.130 3.130 3.140 3.130 3.150 1,207,300 3,790,190 3.1394 0.601 0.601 0.603 0.601 0.605 6,289,334 0.6026 -0.63%
2007-10-05 0 3.150 3.150 3.160 3.130 3.160 2,060,460 6,492,165 3.1508 0.605 0.605 0.607 0.601 0.607 10,733,803 0.6048 0.00%
2007-10-04 0 3.150 3.130 3.150 3.110 3.150 4,844,175 15,177,470 3.1331 0.605 0.601 0.605 0.597 0.605 25,235,346 0.6014 0.64%
2007-10-03 0 3.130 3.130 3.140 3.100 3.150 4,815,960 15,080,980 3.1315 0.601 0.601 0.603 0.595 0.605 25,088,363 0.6011 0.32%
2007-10-02 0 3.120 3.120 3.130 3.110 3.130 5,578,455 17,392,973 3.1179 0.599 0.599 0.601 0.597 0.601 29,060,520 0.5985 0.32%
2007-09-28 0 3.110 3.110 3.120 3.110 3.150 3,741,731 11,681,179 3.1219 0.597 0.597 0.599 0.597 0.605 19,492,252 0.5993 -0.32%
2007-09-27 0 3.120 3.120 3.150 3.110 3.160 3,939,805 12,366,155 3.1388 0.599 0.599 0.605 0.597 0.607 20,524,102 0.6025 0.32%
2007-09-25 0 3.110 3.100 3.110 3.100 3.130 2,525,425 7,854,630 3.1102 0.597 0.595 0.597 0.595 0.601 13,156,002 0.5970 -0.32%
2007-09-24 0 3.120 3.110 3.120 3.110 3.130 2,650,825 8,267,920 3.1190 0.599 0.597 0.599 0.597 0.601 13,809,263 0.5987 0.00%
2007-09-21 0 3.120 3.110 3.120 3.100 3.120 3,037,045 9,451,733 3.1121 0.599 0.597 0.599 0.595 0.599 15,821,246 0.5974 -0.32%
2007-09-20 0 3.130 3.120 3.130 3.100 3.130 3,075,090 9,601,196 3.1222 0.601 0.599 0.601 0.595 0.601 16,019,438 0.5993 0.32%
2007-09-19 0 3.120 3.110 3.120 3.090 3.130 2,518,650 7,849,083 3.1164 0.599 0.597 0.599 0.593 0.601 13,120,708 0.5982 0.97%
2007-09-18 0 3.090 3.090 3.110 3.090 3.120 2,390,690 7,417,773 3.1028 0.593 0.593 0.597 0.593 0.599 12,454,110 0.5956 -0.96%
2007-09-17 0 3.120 3.110 3.120 3.110 3.130 466,235 1,452,242 3.1148 0.599 0.597 0.599 0.597 0.601 2,428,814 0.5979 0.00%
2007-09-14 0 3.120 3.110 3.120 3.100 3.120 1,398,760 4,353,425 3.1123 0.599 0.597 0.599 0.595 0.599 7,286,730 0.5974 0.00%
2007-09-13 0 3.120 3.120 3.130 3.120 3.150 4,107,636 12,832,256 3.1240 0.599 0.599 0.601 0.599 0.605 21,398,405 0.5997 -0.32%
2007-09-12 0 3.130 3.120 3.130 3.110 3.150 8,056,623 25,162,928 3.1233 0.601 0.599 0.601 0.597 0.605 41,970,340 0.5995 0.97%
2007-09-11 0 3.100 3.100 3.110 3.100 3.130 1,970,620 6,144,360 3.1180 0.595 0.595 0.597 0.595 0.601 10,265,789 0.5985 -0.64%
2007-09-10 0 3.120 3.120 3.130 3.080 3.130 3,140,515 9,788,173 3.1167 0.599 0.599 0.601 0.591 0.601 16,360,264 0.5983 -0.32%
2007-09-07 0 3.130 3.120 3.130 3.070 3.130 3,008,180 9,375,437 3.1166 0.601 0.599 0.601 0.589 0.601 15,670,876 0.5983 1.95%
2007-09-06 0 3.070 3.070 3.090 3.050 3.110 5,565,525 17,112,543 3.0747 0.589 0.589 0.593 0.585 0.597 28,993,162 0.5902 -1.60%
2007-09-05 0 3.120 3.110 3.120 3.060 3.140 6,348,905 19,770,740 3.1140 0.599 0.597 0.599 0.587 0.603 33,074,118 0.5978 0.97%
2007-09-04 0 3.090 3.090 3.100 3.060 3.110 2,185,400 6,744,690 3.0862 0.593 0.593 0.595 0.587 0.597 11,384,668 0.5924 0.65%
2007-09-03 0 3.070 3.060 3.070 3.030 3.070 757,075 2,322,245 3.0674 0.589 0.587 0.589 0.582 0.589 3,943,922 0.5888 0.00%
2007-08-31 0 3.070 3.060 3.070 3.040 3.080 4,626,275 14,176,525 3.0643 0.589 0.587 0.589 0.584 0.591 24,100,214 0.5882 0.66%
2007-08-30 0 3.050 3.040 3.050 3.020 3.060 3,129,100 9,511,645 3.0397 0.585 0.584 0.585 0.580 0.587 16,300,799 0.5835 0.66%
2007-08-29 0 3.030 3.000 3.030 2.980 3.030 4,766,000 14,319,620 3.0045 0.582 0.576 0.582 0.572 0.582 24,828,100 0.5768 -0.66%
2007-08-28 0 3.050 3.050 3.060 3.050 3.070 1,311,775 4,009,018 3.0562 0.585 0.585 0.587 0.585 0.589 6,833,588 0.5867 -0.65%
2007-08-27 0 3.070 3.060 3.070 3.040 3.110 3,582,325 11,012,094 3.0740 0.589 0.587 0.589 0.584 0.597 18,661,839 0.5901 1.32%
2007-08-24 0 3.030 3.030 3.040 3.030 3.040 868,900 2,635,793 3.0335 0.582 0.582 0.584 0.582 0.584 4,526,466 0.5823 0.00%
2007-08-23 0 3.030 3.030 3.040 3.020 3.050 1,293,565 3,928,186 3.0367 0.582 0.582 0.584 0.580 0.585 6,738,725 0.5829 0.33%
2007-08-22 0 3.020 3.020 3.030 3.000 3.040 3,786,180 11,440,764 3.0217 0.580 0.580 0.582 0.576 0.584 19,723,805 0.5800 0.00%
2007-08-21 0 3.020 3.010 3.020 2.980 3.060 2,381,300 7,165,626 3.0091 0.580 0.578 0.580 0.572 0.587 12,405,194 0.5776 2.03%
2007-08-20 0 2.960 2.940 2.950 2.920 3.000 4,769,575 14,085,590 2.9532 0.568 0.564 0.566 0.561 0.576 24,846,724 0.5669 2.07%
2007-08-17 0 2.900 2.880 2.900 2.840 2.950 5,366,015 15,441,412 2.8776 0.557 0.553 0.557 0.545 0.566 27,953,831 0.5524 -2.03%
2007-08-16 0 2.960 2.960 2.970 2.940 3.020 3,814,150 11,323,825 2.9689 0.568 0.568 0.570 0.564 0.580 19,869,513 0.5699 -1.99%
2007-08-15 0 3.020 3.010 3.020 3.010 3.040 2,675,025 8,088,144 3.0236 0.580 0.578 0.580 0.578 0.584 13,935,331 0.5804 -0.66%
2007-08-14 0 3.040 3.040 3.050 3.040 3.070 844,075 2,577,182 3.0533 0.584 0.584 0.585 0.584 0.589 4,397,142 0.5861 -0.33%
2007-08-13 0 3.050 3.050 3.060 3.030 3.090 1,606,218 4,892,640 3.0461 0.585 0.585 0.587 0.582 0.593 8,367,466 0.5847 -1.29%
2007-08-10 0 3.090 3.060 3.090 3.030 3.100 1,787,300 5,480,905 3.0666 0.593 0.587 0.593 0.582 0.595 9,310,798 0.5887 -0.32%
2007-08-09 0 3.100 3.070 3.080 3.080 3.120 1,889,275 5,847,815 3.0953 0.595 0.589 0.591 0.591 0.599 9,842,029 0.5942 1.31%
2007-08-08 0 3.060 3.040 3.070 3.020 3.080 3,585,100 10,926,568 3.0478 0.587 0.584 0.589 0.580 0.591 18,676,295 0.5851 1.32%
2007-08-07 0 3.020 3.020 3.030 3.020 3.070 2,175,060 6,606,064 3.0372 0.580 0.580 0.582 0.580 0.589 11,330,803 0.5830 -0.33%
2007-08-06 0 3.030 3.030 3.040 3.020 3.050 1,752,630 5,315,239 3.0327 0.582 0.582 0.584 0.580 0.585 9,130,187 0.5822 -1.30%
2007-08-03 0 3.070 3.060 3.070 3.050 3.080 1,363,700 4,172,590 3.0598 0.589 0.587 0.589 0.585 0.591 7,104,087 0.5874 -0.32%
2007-08-02 0 3.080 3.070 3.080 3.040 3.120 5,715,252 17,601,172 3.0797 0.591 0.589 0.591 0.584 0.599 29,773,153 0.5912 0.33%
2007-08-01 0 3.070 3.070 3.080 3.050 3.130 4,669,880 14,424,600 3.0889 0.589 0.589 0.591 0.585 0.601 24,327,370 0.5929 -1.92%
2007-07-31 0 3.130 3.120 3.130 3.100 3.140 2,968,340 9,251,801 3.1168 0.601 0.599 0.601 0.595 0.603 15,463,332 0.5983 0.64%
2007-07-30 0 3.110 3.110 3.120 3.100 3.150 639,015 1,989,549 3.1135 0.597 0.597 0.599 0.595 0.605 3,328,898 0.5977 -0.64%
2007-07-27 0 3.130 3.110 3.130 3.110 3.170 1,234,758 3,863,982 3.1293 0.601 0.597 0.601 0.597 0.609 6,432,374 0.6007 -0.95%
2007-07-26 0 3.160 3.150 3.160 3.150 3.190 3,849,055 12,179,065 3.1642 0.607 0.605 0.607 0.605 0.612 20,051,347 0.6074 0.64%
2007-07-25 0 3.140 3.140 3.150 3.110 3.150 1,291,295 4,053,565 3.1391 0.603 0.603 0.605 0.597 0.605 6,726,899 0.6026 0.96%
2007-07-24 0 3.110 3.100 3.130 3.100 3.160 5,198,025 16,271,471 3.1303 0.597 0.595 0.601 0.595 0.607 27,078,700 0.6009 -1.27%
2007-07-23 0 3.150 3.150 3.170 3.100 3.180 3,875,230 12,097,389 3.1217 0.605 0.605 0.609 0.595 0.610 20,187,704 0.5992 0.96%
2007-07-20 0 3.120 3.120 3.130 3.120 3.140 1,740,300 5,442,778 3.1275 0.599 0.599 0.601 0.599 0.603 9,065,955 0.6004 0.00%
2007-07-19 0 3.120 3.120 3.130 3.110 3.160 3,028,455 9,494,136 3.1350 0.599 0.599 0.601 0.597 0.607 15,776,497 0.6018 0.00%
2007-07-18 0 3.120 3.110 3.120 3.100 3.120 2,665,106 8,288,068 3.1098 0.599 0.597 0.599 0.595 0.599 13,883,659 0.5970 0.00%
2007-07-17 0 3.120 3.110 3.120 3.100 3.120 3,712,916 11,530,951 3.1056 0.599 0.597 0.599 0.595 0.599 19,342,142 0.5962 0.65%
2007-07-16 0 3.100 3.100 3.110 3.090 3.120 2,433,124 7,561,507 3.1077 0.595 0.595 0.597 0.593 0.599 12,675,167 0.5966 -0.64%
2007-07-13 0 3.120 3.120 3.130 3.110 3.150 2,761,775 8,615,098 3.1194 0.599 0.599 0.601 0.597 0.605 14,387,248 0.5988 0.00%
2007-07-12 0 3.120 3.120 3.130 3.090 3.130 3,362,930 10,486,204 3.1182 0.599 0.599 0.601 0.593 0.601 17,518,918 0.5986 0.65%
2007-07-11 0 3.100 3.090 3.110 3.090 3.110 1,892,455 5,861,885 3.0975 0.595 0.593 0.597 0.593 0.597 9,858,595 0.5946 0.32%
2007-07-10 0 3.090 3.090 3.100 3.090 3.100 2,235,263 6,917,001 3.0945 0.593 0.593 0.595 0.593 0.595 11,644,426 0.5940 0.32%
2007-07-09 0 3.080 3.080 3.090 3.080 3.120 2,816,265 8,701,435 3.0897 0.591 0.591 0.593 0.591 0.599 14,671,110 0.5931 -0.32%
2007-07-06 0 3.090 3.090 3.110 3.090 3.140 2,731,970 8,510,674 3.1152 0.593 0.593 0.597 0.593 0.603 14,231,982 0.5980 -0.96%
2007-07-05 0 3.120 3.110 3.120 3.090 3.120 2,312,647 7,178,318 3.1039 0.599 0.597 0.599 0.593 0.599 12,047,552 0.5958 0.65%
2007-07-04 0 3.100 3.080 3.100 3.080 3.100 2,112,980 6,514,280 3.0830 0.595 0.591 0.595 0.591 0.595 11,007,402 0.5918 0.65%
2007-07-03 0 3.080 3.080 3.100 3.080 3.120 4,979,367 15,408,087 3.0944 0.591 0.591 0.595 0.591 0.599 25,939,618 0.5940 0.00%
2007-06-29 0 3.080 3.080 3.090 3.070 3.100 1,890,949 5,823,897 3.0799 0.591 0.591 0.593 0.589 0.595 9,850,749 0.5912 -0.65%
2007-06-28 0 3.100 3.080 3.100 3.080 3.100 889,405 2,748,975 3.0908 0.595 0.591 0.595 0.591 0.595 4,633,285 0.5933 0.65%
2007-06-27 0 3.080 3.080 3.100 3.080 3.100 4,591,000 14,186,500 3.0901 0.591 0.591 0.595 0.591 0.595 23,916,451 0.5932 0.00%
2007-06-26 0 3.080 3.080 3.090 3.070 3.090 2,668,508 8,227,403 3.0831 0.591 0.591 0.593 0.589 0.593 13,901,381 0.5918 0.33%
2007-06-25 0 3.070 3.070 3.080 3.070 3.090 1,755,540 5,400,007 3.0760 0.589 0.589 0.591 0.589 0.593 9,145,347 0.5905 -0.32%
2007-06-22 0 3.080 3.070 3.080 3.070 3.090 1,099,795 3,385,645 3.0784 0.591 0.589 0.591 0.589 0.593 5,729,295 0.5909 0.33%
2007-06-21 0 3.070 3.070 3.090 3.070 3.100 1,075,335 3,314,884 3.0827 0.589 0.589 0.593 0.589 0.595 5,601,873 0.5917 -0.32%
2007-06-20 0 3.080 3.070 3.080 3.070 3.110 3,683,232 11,370,239 3.0870 0.591 0.589 0.591 0.589 0.597 19,187,506 0.5926 -0.32%
2007-06-18 0 3.090 3.080 3.090 3.070 3.100 2,840,260 8,768,880 3.0874 0.593 0.591 0.593 0.589 0.595 14,796,110 0.5926 0.32%
2007-06-15 0 3.080 3.070 3.080 3.060 3.090 1,179,485 3,627,645 3.0756 0.591 0.589 0.591 0.587 0.593 6,144,434 0.5904 0.65%
2007-06-14 0 3.060 3.060 3.070 3.060 3.090 1,275,730 3,915,280 3.0691 0.587 0.587 0.589 0.587 0.593 6,645,815 0.5891 -0.33%
2007-06-13 0 3.070 3.060 3.070 3.070 3.100 1,774,457 5,465,369 3.0800 0.589 0.587 0.589 0.589 0.595 9,243,893 0.5912 -0.65%
2007-06-12 0 3.090 3.070 3.090 3.070 3.100 3,160,578 9,736,517 3.0806 0.593 0.589 0.593 0.589 0.595 16,464,781 0.5914 0.32%
2007-06-11 0 3.080 3.070 3.080 3.070 3.090 816,327 2,511,698 3.0768 0.591 0.589 0.591 0.589 0.593 4,252,591 0.5906 0.33%
2007-06-08 0 3.070 3.060 3.070 3.060 3.070 1,814,064 5,558,689 3.0642 0.589 0.587 0.589 0.587 0.589 9,450,223 0.5882 0.00%
2007-06-07 0 3.070 3.060 3.070 3.050 3.070 958,000 2,935,665 3.0644 0.589 0.587 0.589 0.585 0.589 4,990,625 0.5882 0.00%
2007-06-06 0 3.070 3.070 3.080 3.050 3.080 1,647,510 5,058,788 3.0706 0.589 0.589 0.591 0.585 0.591 8,582,573 0.5894 0.00%
2007-06-05 0 3.070 3.060 3.080 3.070 3.090 1,293,150 3,979,850 3.0776 0.589 0.587 0.591 0.589 0.593 6,736,563 0.5908 -0.97%
2007-06-04 0 3.100 3.090 3.100 3.080 3.130 2,505,290 7,772,899 3.1026 0.595 0.593 0.595 0.591 0.601 13,051,110 0.5956 -0.64%
2007-06-01 0 3.120 3.100 3.120 3.060 3.120 2,316,915 7,146,905 3.0847 0.599 0.595 0.599 0.587 0.599 12,069,785 0.5921 1.96%
2007-05-31 0 3.060 3.060 3.070 3.050 3.080 1,233,440 3,785,139 3.0688 0.587 0.587 0.589 0.585 0.591 6,425,508 0.5891 0.00%
2007-05-30 0 3.060 3.060 3.070 3.040 3.080 1,006,215 3,074,484 3.0555 0.587 0.587 0.589 0.584 0.591 5,241,797 0.5865 -0.33%
2007-05-29 0 3.070 3.080 3.090 3.060 3.110 1,619,975 4,985,105 3.0773 0.589 0.591 0.593 0.587 0.597 8,439,132 0.5907 -0.32%
2007-05-28 0 3.080 3.080 3.090 3.080 3.140 3,391,540 10,560,113 3.1137 0.591 0.591 0.593 0.591 0.603 17,667,959 0.5977 -0.96%
2007-05-25 0 3.110 3.100 3.120 3.020 3.150 7,652,975 23,572,723 3.0802 0.597 0.595 0.599 0.580 0.605 39,867,568 0.5913 2.30%
2007-05-23 0 3.040 3.040 3.050 3.030 3.050 3,901,150 11,849,914 3.0375 0.584 0.584 0.585 0.582 0.585 20,322,732 0.5831 0.33%
2007-05-22 0 3.030 3.020 3.030 3.020 3.040 767,000 2,324,340 3.0304 0.582 0.580 0.582 0.580 0.584 3,995,626 0.5817 -0.33%
2007-05-21 0 3.040 3.030 3.040 3.020 3.050 1,786,130 5,420,279 3.0346 0.584 0.582 0.584 0.580 0.585 9,304,703 0.5825 -0.33%
2007-05-18 0 3.050 3.050 3.060 3.020 3.050 2,968,075 9,018,429 3.0385 0.585 0.585 0.587 0.580 0.585 15,461,952 0.5833 0.33%
2007-05-17 0 3.040 3.030 3.040 3.030 3.050 1,592,125 4,840,386 3.0402 0.584 0.582 0.584 0.582 0.585 8,294,049 0.5836 0.00%
2007-05-16 0 3.040 3.030 3.040 3.030 3.060 1,419,775 4,315,218 3.0394 0.584 0.582 0.584 0.582 0.587 7,396,206 0.5834 0.00%
2007-05-15 0 3.040 3.040 3.050 3.030 3.050 1,309,405 3,980,959 3.0403 0.584 0.584 0.585 0.582 0.585 6,821,242 0.5836 -0.33%
2007-05-14 0 3.050 3.040 3.050 3.030 3.050 1,949,150 5,931,094 3.0429 0.585 0.584 0.585 0.582 0.585 10,153,943 0.5841 0.66%
2007-05-11 0 3.030 3.020 3.030 3.000 3.030 1,340,025 4,034,353 3.0107 0.582 0.580 0.582 0.576 0.582 6,980,754 0.5779 0.00%
2007-05-10 0 3.030 3.020 3.030 3.000 3.050 2,188,875 6,624,898 3.0266 0.582 0.580 0.582 0.576 0.585 11,402,771 0.5810 -0.66%
2007-05-09 0 3.050 3.040 3.050 3.030 3.050 1,031,625 3,142,345 3.0460 0.585 0.584 0.585 0.582 0.585 5,374,169 0.5847 0.00%
2007-05-08 0 3.050 3.040 3.050 3.040 3.070 771,035 2,352,955 3.0517 0.585 0.584 0.585 0.584 0.589 4,016,646 0.5858 -0.33%
2007-05-07 0 3.060 3.040 3.060 3.030 3.070 1,025,905 3,129,300 3.0503 0.587 0.584 0.587 0.582 0.589 5,344,371 0.5855 0.00%
2007-05-04 0 3.060 3.050 3.060 3.040 3.080 1,434,251 4,384,007 3.0567 0.587 0.585 0.587 0.584 0.591 7,471,617 0.5868 0.44%
2007-05-03 0 3.150 3.140 3.150 3.130 3.150 1,798,910 5,652,746 3.1423 0.585 0.583 0.585 0.581 0.585 9,689,336 0.5834 0.32%
2007-05-02 0 3.140 3.130 3.140 3.130 3.150 1,199,400 3,764,604 3.1387 0.583 0.581 0.583 0.581 0.585 6,460,239 0.5827 0.00%
2007-04-30 0 3.140 3.130 3.140 3.120 3.140 2,589,125 8,107,608 3.1314 0.583 0.581 0.583 0.579 0.583 13,945,612 0.5814 0.00%
2007-04-27 0 3.140 3.130 3.140 3.130 3.140 5,980,987 18,727,543 3.1312 0.583 0.581 0.583 0.581 0.583 32,214,947 0.5813 0.00%
2007-04-26 0 3.140 3.140 3.150 3.120 3.150 2,013,025 6,315,487 3.1373 0.583 0.583 0.585 0.579 0.585 10,842,607 0.5825 0.32%
2007-04-25 0 3.130 3.130 3.150 3.120 3.140 1,048,175 3,285,373 3.1344 0.581 0.581 0.585 0.579 0.583 5,645,707 0.5819 -0.95%
2007-04-24 0 3.160 3.150 3.160 3.140 3.170 2,056,350 6,478,814 3.1506 0.587 0.585 0.587 0.583 0.589 11,075,966 0.5849 0.00%
2007-04-23 0 3.160 3.150 3.160 3.130 3.180 1,214,025 3,823,888 3.1498 0.587 0.585 0.587 0.581 0.590 6,539,013 0.5848 0.64%
2007-04-20 0 3.140 3.140 3.150 3.130 3.150 398,050 1,251,358 3.1437 0.583 0.583 0.585 0.581 0.585 2,143,987 0.5837 0.64%
2007-04-19 0 3.120 3.120 3.140 3.120 3.180 1,024,160 3,209,137 3.1334 0.579 0.579 0.583 0.579 0.590 5,516,357 0.5817 -0.64%
2007-04-18 0 3.140 3.140 3.150 3.130 3.150 907,410 2,852,658 3.1437 0.583 0.583 0.585 0.581 0.585 4,887,515 0.5837 0.32%
2007-04-17 0 3.130 3.130 3.140 3.130 3.180 3,889,775 12,292,669 3.1603 0.581 0.581 0.583 0.581 0.590 20,951,207 0.5867 -1.57%
2007-04-16 0 3.180 3.180 3.200 3.140 3.200 3,779,485 11,990,866 3.1726 0.590 0.590 0.594 0.583 0.594 20,357,160 0.5890 0.95%
2007-04-13 0 3.150 3.130 3.150 3.110 3.190 3,220,300 10,096,920 3.1354 0.585 0.581 0.585 0.577 0.592 17,345,263 0.5821 -0.32%
2007-04-12 0 3.160 3.170 3.180 3.130 3.180 3,919,475 12,389,366 3.1610 0.587 0.589 0.590 0.581 0.590 21,111,178 0.5869 -1.56%
2007-04-11 0 3.210 3.200 3.210 3.180 3.210 2,898,915 9,271,267 3.1982 0.596 0.594 0.596 0.590 0.596 15,614,211 0.5938 0.94%
2007-04-10 0 3.180 3.170 3.180 3.160 3.180 1,870,225 5,918,943 3.1648 0.590 0.589 0.590 0.587 0.590 10,073,454 0.5876 0.63%
2007-04-04 0 3.160 3.160 3.170 3.120 3.170 2,569,565 8,095,190 3.1504 0.587 0.587 0.589 0.579 0.589 13,840,258 0.5849 1.28%
2007-04-03 0 3.120 3.120 3.130 3.110 3.130 1,617,160 5,040,696 3.1170 0.579 0.579 0.581 0.577 0.581 8,710,389 0.5787 -0.64%
2007-04-02 0 3.140 3.130 3.140 3.090 3.140 3,487,625 10,835,355 3.1068 0.583 0.581 0.583 0.574 0.583 18,785,136 0.5768 1.62%
2007-03-30 0 3.090 3.090 3.100 3.080 3.120 695,420 2,154,090 3.0975 0.574 0.574 0.576 0.572 0.579 3,745,689 0.5751 -1.28%
2007-03-29 0 3.130 3.130 3.140 3.080 3.130 1,532,675 4,767,005 3.1103 0.581 0.581 0.583 0.572 0.581 8,255,334 0.5774 0.64%
2007-03-28 0 3.110 3.100 3.110 3.080 3.140 2,140,000 6,641,290 3.1034 0.577 0.576 0.577 0.572 0.583 11,526,523 0.5762 -0.96%
2007-03-27 0 3.140 3.120 3.140 3.100 3.140 2,869,295 8,944,678 3.1174 0.583 0.579 0.583 0.576 0.583 15,454,671 0.5788 0.64%
2007-03-26 0 3.120 3.100 3.120 3.060 3.120 1,458,425 4,503,305 3.0878 0.579 0.576 0.579 0.568 0.579 7,855,406 0.5733 1.30%
2007-03-23 0 3.080 3.060 3.080 3.060 3.080 242,100 742,210 3.0657 0.572 0.568 0.572 0.568 0.572 1,304,005 0.5692 0.00%
2007-03-22 0 3.080 3.070 3.080 3.040 3.080 1,223,750 3,744,296 3.0597 0.572 0.570 0.572 0.564 0.572 6,591,394 0.5681 0.65%
2007-03-21 0 3.060 3.040 3.060 3.030 3.060 681,160 2,071,738 3.0415 0.568 0.564 0.568 0.563 0.568 3,668,882 0.5647 0.66%
2007-03-20 0 3.040 3.030 3.050 3.030 3.050 360,625 1,094,398 3.0347 0.564 0.563 0.566 0.563 0.566 1,942,408 0.5634 0.00%
2007-03-19 0 3.040 3.040 3.050 3.000 3.040 2,162,225 6,523,350 3.0170 0.564 0.564 0.566 0.557 0.564 11,646,232 0.5601 0.66%
2007-03-16 0 3.020 3.020 3.040 3.020 3.050 2,415,075 7,312,261 3.0278 0.561 0.561 0.564 0.561 0.566 13,008,139 0.5621 -0.33%
2007-03-15 0 3.030 3.030 3.040 3.020 3.050 2,584,000 7,844,270 3.0357 0.563 0.563 0.564 0.561 0.566 13,918,008 0.5636 0.00%
2007-03-14 0 3.030 3.020 3.030 3.000 3.040 2,797,300 8,433,107 3.0147 0.563 0.561 0.563 0.557 0.564 15,066,890 0.5597 -0.66%
2007-03-13 0 3.050 3.040 3.050 3.040 3.090 3,136,114 9,606,052 3.0630 0.566 0.564 0.566 0.564 0.574 16,891,818 0.5687 -0.65%
2007-03-12 0 3.070 3.050 3.070 3.040 3.080 3,276,465 10,024,477 3.0595 0.570 0.566 0.570 0.564 0.572 17,647,781 0.5680 0.99%
2007-03-09 0 3.040 3.030 3.040 3.030 3.090 4,956,300 15,078,072 3.0422 0.564 0.563 0.564 0.563 0.574 26,695,751 0.5648 -0.98%
2007-03-08 0 3.070 3.060 3.070 3.020 3.090 4,370,125 13,306,669 3.0449 0.570 0.568 0.570 0.561 0.574 23,538,480 0.5653 0.66%
2007-03-07 0 3.050 3.040 3.050 3.030 3.090 3,784,060 11,556,348 3.0540 0.566 0.564 0.566 0.563 0.574 20,381,802 0.5670 -0.65%
2007-03-06 0 3.070 3.070 3.080 3.050 3.070 1,972,125 6,046,769 3.0661 0.570 0.570 0.572 0.566 0.570 10,622,311 0.5693 1.99%
2007-03-05 0 3.010 3.010 3.020 3.000 3.140 5,988,100 18,300,504 3.0561 0.559 0.559 0.561 0.557 0.583 32,253,259 0.5674 -3.22%
2007-03-02 0 3.110 3.110 3.130 3.100 3.160 1,618,575 5,067,089 3.1306 0.577 0.577 0.581 0.576 0.587 8,718,011 0.5812 -0.96%
2007-03-01 0 3.140 3.130 3.140 3.130 3.200 1,679,140 5,310,366 3.1626 0.583 0.581 0.583 0.581 0.594 9,044,227 0.5872 -0.63%
2007-02-28 0 3.160 3.160 3.190 3.080 3.190 1,797,450 5,662,527 3.1503 0.587 0.587 0.592 0.572 0.592 9,681,472 0.5849 -2.17%
2007-02-27 0 3.230 3.230 3.240 3.190 3.300 1,683,250 5,459,077 3.2432 0.600 0.600 0.602 0.592 0.613 9,066,365 0.6021 -2.42%
2007-02-26 0 3.310 3.290 3.310 3.270 3.310 5,510,550 18,167,020 3.2968 0.615 0.611 0.615 0.607 0.615 29,681,067 0.6121 0.61%
2007-02-23 0 3.290 3.270 3.290 3.240 3.300 3,296,775 10,796,261 3.2748 0.611 0.607 0.611 0.602 0.613 17,757,175 0.6080 0.61%
2007-02-22 0 3.270 3.270 3.280 3.260 3.300 2,972,260 9,735,354 3.2754 0.607 0.607 0.609 0.605 0.613 16,009,264 0.6081 0.31%
2007-02-21 0 3.260 3.240 3.260 3.200 3.310 8,456,615 27,607,184 3.2646 0.605 0.602 0.605 0.594 0.615 45,549,239 0.6061 1.87%
2007-02-16 0 3.200 3.180 3.200 3.130 3.200 4,471,700 14,190,083 3.1733 0.594 0.590 0.594 0.581 0.594 24,085,586 0.5892 0.63%
2007-02-15 0 3.180 3.160 3.180 3.150 3.180 4,165,080 13,182,637 3.1650 0.590 0.587 0.590 0.585 0.590 22,434,062 0.5876 0.32%
2007-02-14 0 3.170 3.170 3.180 3.150 3.180 4,351,596 13,782,266 3.1672 0.589 0.589 0.590 0.585 0.590 23,438,679 0.5880 0.32%
2007-02-13 0 3.160 3.150 3.160 3.120 3.160 4,416,580 13,873,353 3.1412 0.587 0.585 0.587 0.579 0.587 23,788,698 0.5832 0.00%
2007-02-12 0 3.160 3.150 3.160 3.090 3.160 2,191,875 6,862,577 3.1309 0.587 0.585 0.587 0.574 0.587 11,805,934 0.5813 1.94%
2007-02-09 0 3.100 3.100 3.130 3.100 3.130 1,506,065 4,685,697 3.1112 0.576 0.576 0.581 0.576 0.581 8,112,006 0.5776 -0.64%
2007-02-08 0 3.120 3.110 3.120 3.110 3.150 1,638,600 5,115,473 3.1219 0.579 0.577 0.579 0.577 0.585 8,825,870 0.5796 0.32%
2007-02-07 0 3.110 3.110 3.140 3.110 3.140 2,283,650 7,138,595 3.1260 0.577 0.577 0.583 0.577 0.583 12,300,255 0.5804 -0.64%
2007-02-06 0 3.130 3.110 3.130 3.110 3.140 2,395,665 7,486,786 3.1251 0.581 0.577 0.581 0.577 0.583 12,903,593 0.5802 -0.32%
2007-02-05 0 3.140 3.130 3.140 3.110 3.140 1,708,790 5,347,348 3.1293 0.583 0.581 0.583 0.577 0.583 9,203,929 0.5810 0.32%
2007-02-02 0 3.130 3.120 3.130 3.110 3.140 2,719,065 8,507,046 3.1287 0.581 0.579 0.581 0.577 0.583 14,645,498 0.5809 0.00%
2007-02-01 0 3.130 3.110 3.130 3.110 3.130 1,059,055 3,302,101 3.1180 0.581 0.577 0.581 0.577 0.581 5,704,309 0.5789 0.97%
2007-01-31 0 3.100 3.100 3.110 3.100 3.140 1,513,350 4,706,979 3.1103 0.576 0.576 0.577 0.576 0.583 8,151,245 0.5775 -0.96%
2007-01-30 0 3.130 3.120 3.130 3.120 3.150 741,750 2,321,447 3.1297 0.581 0.579 0.581 0.579 0.585 3,995,233 0.5811 -0.63%
2007-01-29 0 3.150 3.140 3.150 3.130 3.150 712,960 2,237,290 3.1380 0.585 0.583 0.585 0.581 0.585 3,840,164 0.5826 0.00%
2007-01-26 0 3.150 3.130 3.150 3.100 3.170 4,129,175 12,914,625 3.1277 0.585 0.581 0.585 0.576 0.589 22,240,669 0.5807 -0.94%
2007-01-25 0 3.180 3.170 3.180 3.120 3.200 4,577,360 14,530,024 3.1743 0.590 0.589 0.590 0.579 0.594 24,654,695 0.5893 0.95%
2007-01-24 0 3.150 3.150 3.160 3.080 3.170 11,648,175 36,433,730 3.1278 0.585 0.585 0.587 0.572 0.589 62,739,702 0.5807 2.94%
2007-01-23 0 3.060 3.060 3.070 3.040 3.070 5,159,200 15,758,033 3.0544 0.568 0.568 0.570 0.564 0.570 27,788,617 0.5671 0.66%
2007-01-22 0 3.040 3.030 3.040 3.030 3.060 2,880,120 8,762,605 3.0424 0.564 0.563 0.564 0.563 0.568 15,512,977 0.5649 -0.33%
2007-01-19 0 3.050 3.020 3.050 3.020 3.060 3,815,350 11,582,232 3.0357 0.566 0.561 0.566 0.561 0.568 20,550,337 0.5636 0.66%
2007-01-18 0 3.030 3.030 3.040 3.010 3.060 6,567,885 19,918,880 3.0328 0.563 0.563 0.564 0.559 0.568 35,376,112 0.5631 0.66%
2007-01-17 0 3.010 3.000 3.010 3.000 3.100 7,084,180 21,513,883 3.0369 0.559 0.557 0.559 0.557 0.576 38,156,994 0.5638 -2.90%
2007-01-16 0 3.100 3.100 3.110 3.060 3.110 5,203,675 16,096,496 3.0933 0.576 0.576 0.577 0.568 0.577 28,028,169 0.5743 0.98%
2007-01-15 0 3.070 3.060 3.070 3.040 3.080 4,330,487 13,304,182 3.0722 0.570 0.568 0.570 0.564 0.572 23,324,981 0.5704 0.66%
2007-01-12 0 3.050 3.040 3.050 3.030 3.060 4,432,050 13,487,695 3.0432 0.566 0.564 0.566 0.563 0.568 23,872,022 0.5650 0.66%
2007-01-11 0 3.030 3.020 3.030 3.020 3.060 11,084,255 33,706,762 3.0410 0.563 0.561 0.563 0.561 0.568 59,702,301 0.5646 -0.98%
2007-01-10 0 3.060 3.050 3.060 3.040 3.080 5,941,780 18,198,861 3.0629 0.568 0.566 0.568 0.564 0.572 32,003,769 0.5686 -0.65%
2007-01-09 0 3.080 3.050 3.080 3.040 3.080 7,532,825 22,981,042 3.0508 0.572 0.566 0.572 0.564 0.572 40,573,497 0.5664 1.32%
2007-01-08 0 3.040 3.040 3.080 3.040 3.090 7,129,675 21,815,230 3.0598 0.564 0.564 0.572 0.564 0.574 38,402,040 0.5681 -1.94%
2007-01-05 0 3.100 3.090 3.100 3.070 3.110 1,336,335 4,126,656 3.0880 0.576 0.574 0.576 0.570 0.577 7,197,802 0.5733 0.98%
2007-01-04 0 3.070 3.060 3.070 3.060 3.120 1,588,776 4,884,558 3.0744 0.570 0.568 0.570 0.568 0.579 8,557,506 0.5708 -1.60%
2007-01-03 0 3.120 3.080 3.120 3.050 3.120 1,872,795 5,769,562 3.0807 0.579 0.572 0.579 0.566 0.579 10,087,297 0.5720 1.63%
2007-01-02 0 3.070 3.070 3.080 3.050 3.090 1,352,912 4,157,217 3.0728 0.570 0.570 0.572 0.566 0.574 7,287,090 0.5705 0.00%
2006-12-29 0 3.070 3.070 3.080 3.030 3.080 2,071,380 6,331,662 3.0567 0.570 0.570 0.572 0.563 0.572 11,156,921 0.5675 0.66%
2006-12-28 0 3.050 3.050 3.060 3.030 3.080 2,237,035 6,807,637 3.0432 0.566 0.566 0.568 0.563 0.572 12,049,176 0.5650 0.33%
2006-12-27 0 3.040 3.040 3.050 3.020 3.110 4,395,900 13,376,759 3.0430 0.564 0.564 0.566 0.561 0.577 23,677,310 0.5650 -1.30%
2006-12-22 0 3.080 3.060 3.070 3.070 3.110 3,934,645 12,154,967 3.0892 0.572 0.568 0.570 0.570 0.577 21,192,887 0.5735 -0.65%
2006-12-21 0 3.100 3.090 3.100 3.090 3.140 1,521,000 4,722,149 3.1046 0.576 0.574 0.576 0.574 0.583 8,192,450 0.5764 -1.59%
2006-12-20 0 3.150 3.140 3.150 3.120 3.150 1,738,700 5,453,201 3.1364 0.585 0.583 0.585 0.579 0.585 9,365,031 0.5823 1.61%
2006-12-19 0 3.100 3.100 3.110 3.090 3.160 2,939,075 9,145,849 3.1118 0.576 0.576 0.577 0.574 0.587 15,830,522 0.5777 -1.27%
2006-12-18 0 3.140 3.130 3.140 3.120 3.180 2,583,320 8,146,642 3.1536 0.583 0.581 0.583 0.579 0.590 13,914,345 0.5855 -0.95%
2006-12-15 0 3.170 3.150 3.170 3.130 3.200 5,464,660 17,362,068 3.1772 0.589 0.585 0.589 0.581 0.594 29,433,893 0.5899 -0.31%
2006-12-14 0 3.180 3.170 3.180 3.150 3.180 1,945,495 6,147,230 3.1597 0.590 0.589 0.590 0.585 0.590 10,478,876 0.5866 0.00%
2006-12-13 0 3.180 3.150 3.190 3.100 3.190 3,008,875 9,475,173 3.1491 0.590 0.585 0.592 0.576 0.592 16,206,480 0.5847 1.92%
2006-12-12 0 3.120 3.110 3.120 3.110 3.190 975,755 3,054,180 3.1301 0.579 0.577 0.579 0.577 0.592 5,255,637 0.5811 -1.58%
2006-12-11 0 3.170 3.160 3.170 3.100 3.210 3,054,065 9,644,258 3.1578 0.589 0.587 0.589 0.576 0.596 16,449,884 0.5863 -1.25%
2006-12-08 0 3.210 3.210 3.220 3.130 3.220 8,755,640 27,803,242 3.1755 0.596 0.596 0.598 0.581 0.598 47,159,855 0.5896 1.26%
2006-12-07 0 3.170 3.160 3.170 3.070 3.170 6,982,520 21,895,318 3.1357 0.589 0.587 0.589 0.570 0.589 37,609,430 0.5822 2.26%
2006-12-06 0 3.100 3.090 3.100 3.050 3.110 3,071,885 9,446,739 3.0752 0.576 0.574 0.576 0.566 0.577 16,545,867 0.5709 1.31%
2006-12-05 0 3.060 3.050 3.070 3.040 3.070 3,108,257 9,506,121 3.0583 0.568 0.566 0.570 0.564 0.570 16,741,774 0.5678 0.33%
2006-12-04 0 3.050 3.050 3.060 3.040 3.060 1,119,725 3,416,727 3.0514 0.566 0.566 0.568 0.564 0.568 6,031,092 0.5665 0.00%
2006-12-01 0 3.050 3.050 3.060 3.040 3.060 2,664,525 8,129,083 3.0509 0.566 0.566 0.568 0.564 0.568 14,351,734 0.5664 0.33%
2006-11-30 0 3.040 3.040 3.060 3.030 3.070 1,920,975 5,861,106 3.0511 0.564 0.564 0.568 0.563 0.570 10,346,805 0.5665 -0.33%
2006-11-29 0 3.050 3.050 3.060 3.020 3.070 2,054,115 6,241,201 3.0384 0.566 0.566 0.568 0.561 0.570 11,063,927 0.5641 0.33%
2006-11-28 0 3.040 3.040 3.050 3.040 3.070 2,369,530 7,234,064 3.0530 0.564 0.564 0.566 0.564 0.570 12,762,824 0.5668 -0.65%
2006-11-27 0 3.060 3.060 3.070 3.060 3.110 3,326,700 10,238,215 3.0776 0.568 0.568 0.570 0.568 0.577 17,918,358 0.5714 -0.97%
2006-11-24 0 3.090 3.090 3.100 3.070 3.110 4,475,425 13,819,078 3.0878 0.574 0.574 0.576 0.570 0.577 24,105,650 0.5733 0.32%
2006-11-23 0 3.080 3.070 3.090 3.070 3.100 3,512,350 10,845,852 3.0879 0.572 0.570 0.574 0.570 0.576 18,918,310 0.5733 0.00%
2006-11-22 0 3.080 3.080 3.100 3.070 3.120 12,571,407 38,814,689 3.0875 0.572 0.572 0.576 0.570 0.579 67,712,438 0.5732 -0.65%
2006-11-21 0 3.100 3.100 3.110 3.080 3.120 2,707,275 8,390,693 3.0993 0.576 0.576 0.577 0.572 0.579 14,581,995 0.5754 0.00%
2006-11-20 0 3.100 3.100 3.110 3.100 3.120 2,702,265 8,398,532 3.1080 0.576 0.576 0.577 0.576 0.579 14,555,010 0.5770 -0.64%
2006-11-17 0 3.120 3.120 3.130 3.090 3.130 2,486,475 7,733,338 3.1102 0.579 0.579 0.581 0.574 0.581 13,392,716 0.5774 0.65%
2006-11-16 0 3.100 3.100 3.110 3.100 3.140 2,524,198 7,851,315 3.1104 0.576 0.576 0.577 0.576 0.583 13,595,901 0.5775 -0.64%
2006-11-15 0 3.120 3.110 3.120 3.100 3.150 2,061,400 6,457,963 3.1328 0.579 0.577 0.579 0.576 0.585 11,103,166 0.5816 0.32%
2006-11-14 0 3.110 3.100 3.110 3.070 3.140 1,844,030 5,733,537 3.1092 0.577 0.576 0.577 0.570 0.583 9,932,362 0.5773 0.32%
2006-11-13 0 3.100 3.100 3.110 3.090 3.110 2,417,080 7,498,403 3.1023 0.576 0.576 0.577 0.574 0.577 13,018,939 0.5760 0.00%
2006-11-10 0 3.100 3.080 3.100 3.080 3.120 2,801,400 8,679,736 3.0984 0.576 0.572 0.576 0.572 0.579 15,088,973 0.5752 -0.32%
2006-11-09 0 3.110 3.100 3.110 3.100 3.150 1,183,610 3,681,218 3.1102 0.577 0.576 0.577 0.576 0.585 6,375,191 0.5774 -0.64%
2006-11-08 0 3.130 3.110 3.130 3.100 3.150 1,043,075 3,264,308 3.1295 0.581 0.577 0.581 0.576 0.585 5,618,238 0.5810 -0.63%
2006-11-07 0 3.150 3.110 3.150 3.100 3.160 3,425,979 10,722,129 3.1297 0.585 0.577 0.585 0.576 0.587 18,453,097 0.5810 0.00%
2006-11-06 0 3.150 3.140 3.150 3.140 3.170 1,993,525 6,278,884 3.1496 0.585 0.583 0.585 0.583 0.589 10,737,576 0.5848 -1.56%
2006-11-03 0 3.200 3.200 3.240 3.150 3.240 6,765,515 21,717,614 3.2100 0.594 0.594 0.602 0.585 0.602 36,440,592 0.5960 -0.31%
2006-11-02 0 3.210 3.200 3.210 3.100 3.230 5,595,950 17,690,282 3.1613 0.596 0.594 0.596 0.576 0.600 30,141,051 0.5869 2.56%
2006-11-01 0 3.130 3.120 3.140 3.100 3.140 3,264,470 10,197,637 3.1238 0.581 0.579 0.583 0.576 0.583 17,583,173 0.5800 0.97%
2006-10-31 0 3.100 3.080 3.100 3.010 3.100 1,830,980 5,594,304 3.0554 0.576 0.572 0.576 0.559 0.576 9,862,072 0.5673 2.31%
2006-10-27 0 3.030 3.020 3.050 3.000 3.100 3,046,115 9,365,729 3.0746 0.563 0.561 0.566 0.557 0.576 16,407,063 0.5708 -0.86%
2006-10-26 0 3.200 3.200 3.210 3.190 3.210 3,208,225 10,258,687 3.1976 0.567 0.567 0.569 0.566 0.569 18,093,292 0.5670 0.63%
2006-10-25 0 3.180 3.170 3.190 3.160 3.200 3,308,800 10,536,008 3.1842 0.564 0.562 0.566 0.560 0.567 18,660,500 0.5646 0.00%
2006-10-24 0 3.180 3.180 3.190 3.180 3.200 881,070 2,805,110 3.1838 0.564 0.564 0.566 0.564 0.567 4,968,933 0.5645 -0.31%
2006-10-23 0 3.190 3.170 3.190 3.170 3.190 3,462,200 11,013,404 3.1810 0.566 0.562 0.566 0.562 0.566 19,525,624 0.5640 0.31%
2006-10-20 0 3.180 3.170 3.180 3.160 3.210 2,675,640 8,526,852 3.1868 0.564 0.562 0.564 0.560 0.569 15,089,695 0.5651 0.32%
2006-10-19 0 3.170 3.170 3.180 3.150 3.180 1,598,675 5,047,356 3.1572 0.562 0.562 0.564 0.559 0.564 9,015,980 0.5598 -0.31%
2006-10-18 0 3.180 3.170 3.180 3.130 3.190 2,177,275 6,904,883 3.1713 0.564 0.562 0.564 0.555 0.566 12,279,086 0.5623 1.27%
2006-10-17 0 3.140 3.140 3.150 3.120 3.150 1,211,375 3,796,014 3.1336 0.557 0.557 0.559 0.553 0.559 6,831,741 0.5556 0.00%
2006-10-16 0 3.140 3.120 3.140 3.110 3.180 6,222,910 19,522,706 3.1372 0.557 0.553 0.557 0.551 0.564 35,095,084 0.5563 -1.26%
2006-10-13 0 3.180 3.170 3.180 3.160 3.180 2,104,415 6,678,884 3.1737 0.564 0.562 0.564 0.560 0.564 11,868,181 0.5628 0.00%
2006-10-12 0 3.180 3.170 3.180 3.160 3.190 851,997 2,707,060 3.1773 0.564 0.562 0.564 0.560 0.566 4,804,972 0.5634 -0.31%
2006-10-11 0 3.190 3.180 3.190 3.170 3.220 1,936,215 6,169,425 3.1863 0.566 0.564 0.566 0.562 0.571 10,919,590 0.5650 -0.62%
2006-10-10 0 3.210 3.210 3.220 3.180 3.220 1,771,180 5,670,539 3.2016 0.569 0.569 0.571 0.564 0.571 9,988,849 0.5677 0.31%
2006-10-09 0 3.200 3.190 3.200 3.180 3.220 4,871,325 15,593,540 3.2011 0.567 0.566 0.567 0.564 0.571 27,472,607 0.5676 -0.31%
2006-10-06 0 3.210 3.200 3.210 3.200 3.220 2,625,525 8,424,779 3.2088 0.569 0.567 0.569 0.567 0.571 14,807,063 0.5690 0.31%
2006-10-05 0 3.200 3.200 3.210 3.180 3.210 2,634,500 8,426,618 3.1986 0.567 0.567 0.569 0.564 0.569 14,857,679 0.5672 0.95%
2006-10-04 0 3.170 3.160 3.170 3.150 3.180 5,771,831 18,308,580 3.1721 0.562 0.560 0.562 0.559 0.564 32,551,153 0.5625 -0.31%
2006-10-03 0 3.180 3.170 3.180 3.130 3.200 5,278,250 16,636,348 3.1519 0.564 0.562 0.564 0.555 0.567 29,767,525 0.5589 0.00%
2006-09-29 0 3.180 3.180 3.190 3.170 3.200 580,125 1,847,178 3.1841 0.564 0.564 0.566 0.562 0.567 3,271,707 0.5646 0.32%
2006-09-28 0 3.170 3.170 3.180 3.170 3.190 1,953,060 6,212,519 3.1809 0.562 0.562 0.564 0.562 0.566 11,014,590 0.5640 -0.63%
2006-09-27 0 3.190 3.180 3.190 3.170 3.250 2,662,050 8,508,268 3.1961 0.566 0.564 0.566 0.562 0.576 15,013,052 0.5667 -0.93%
2006-09-26 0 3.220 3.220 3.240 3.210 3.290 1,604,300 5,221,117 3.2545 0.571 0.571 0.575 0.569 0.583 9,047,703 0.5771 -1.83%
2006-09-25 0 3.280 3.280 3.290 3.280 3.320 2,437,050 8,019,152 3.2905 0.582 0.582 0.583 0.582 0.589 13,744,129 0.5835 0.00%
2006-09-22 0 3.280 3.280 3.290 3.280 3.290 655,025 2,150,999 3.2838 0.582 0.582 0.583 0.582 0.583 3,694,117 0.5823 -0.30%
2006-09-21 0 3.290 3.290 3.300 3.280 3.330 1,276,680 4,207,101 3.2953 0.583 0.583 0.585 0.582 0.590 7,200,039 0.5843 0.30%
2006-09-20 0 3.280 3.280 3.300 3.260 3.300 886,425 2,916,389 3.2901 0.582 0.582 0.585 0.578 0.585 4,999,134 0.5834 -1.20%
2006-09-19 0 3.320 3.320 3.330 3.300 3.340 949,580 3,157,600 3.3253 0.589 0.589 0.590 0.585 0.592 5,355,306 0.5896 -0.60%
2006-09-18 0 3.340 3.340 3.350 3.320 3.370 3,173,085 10,617,292 3.3460 0.592 0.592 0.594 0.589 0.598 17,895,114 0.5933 -0.60%
2006-09-15 0 3.360 3.340 3.360 3.260 3.370 6,136,135 20,458,108 3.3340 0.596 0.592 0.596 0.578 0.598 34,605,703 0.5912 3.07%
2006-09-14 0 3.260 3.250 3.270 3.210 3.260 962,075 3,125,153 3.2483 0.578 0.576 0.580 0.569 0.578 5,425,774 0.5760 0.62%
2006-09-13 0 3.240 3.230 3.250 3.200 3.260 2,494,490 8,071,405 3.2357 0.575 0.573 0.576 0.567 0.578 14,068,071 0.5737 0.93%
2006-09-12 0 3.210 3.200 3.210 3.180 3.220 3,065,125 9,812,781 3.2014 0.569 0.567 0.569 0.564 0.571 17,286,257 0.5677 0.31%
2006-09-11 0 3.200 3.180 3.200 3.030 3.200 3,802,975 11,965,939 3.1465 0.567 0.564 0.567 0.537 0.567 21,447,478 0.5579 0.95%
2006-09-08 0 3.170 3.170 3.180 3.170 3.200 1,101,685 3,499,496 3.1765 0.562 0.562 0.564 0.562 0.567 6,213,127 0.5632 -0.94%
2006-09-07 0 3.200 3.190 3.200 3.180 3.210 2,735,000 8,778,462 3.2097 0.567 0.566 0.567 0.564 0.569 15,424,465 0.5691 -0.93%
2006-09-06 0 3.230 3.230 3.240 3.160 3.250 6,944,550 22,369,580 3.2212 0.573 0.573 0.575 0.560 0.576 39,164,887 0.5712 2.22%
2006-09-05 0 3.160 3.150 3.160 3.140 3.170 2,660,272 8,399,283 3.1573 0.560 0.559 0.560 0.557 0.562 15,003,024 0.5598 -0.32%
2006-09-04 0 3.170 3.170 3.180 3.160 3.180 1,916,515 6,076,953 3.1708 0.562 0.562 0.564 0.560 0.564 10,808,489 0.5622 0.00%
2006-09-01 0 3.170 3.160 3.170 3.160 3.180 3,880,560 12,301,776 3.1701 0.562 0.560 0.562 0.560 0.564 21,885,031 0.5621 0.00%
2006-08-31 0 3.170 3.170 3.180 3.170 3.200 563,200 1,788,500 3.1756 0.562 0.562 0.564 0.562 0.567 3,176,255 0.5631 0.00%
2006-08-30 0 3.170 3.170 3.180 3.170 3.200 659,245 2,095,444 3.1786 0.562 0.562 0.564 0.562 0.567 3,717,916 0.5636 -0.63%
2006-08-29 0 3.190 3.180 3.190 3.170 3.190 2,040,330 6,492,638 3.1822 0.566 0.564 0.566 0.562 0.566 11,506,763 0.5642 0.63%
2006-08-28 0 3.170 3.170 3.180 3.160 3.200 2,730,885 8,680,061 3.1785 0.562 0.562 0.564 0.560 0.567 15,401,257 0.5636 -0.63%
2006-08-25 0 3.190 3.190 3.200 3.120 3.200 3,769,725 11,948,320 3.1695 0.566 0.566 0.567 0.553 0.567 21,259,960 0.5620 3.24%
2006-08-24 0 3.090 3.090 3.100 3.060 3.120 7,377,075 22,821,123 3.0935 0.548 0.548 0.550 0.543 0.553 41,604,180 0.5485 0.32%
2006-08-23 0 3.080 3.070 3.080 3.070 3.110 2,171,500 6,705,610 3.0880 0.546 0.544 0.546 0.544 0.551 12,246,517 0.5476 0.00%
2006-08-22 0 3.080 3.070 3.080 3.070 3.150 5,213,825 16,083,015 3.0847 0.546 0.544 0.546 0.544 0.559 29,404,190 0.5470 -2.22%
2006-08-21 0 3.150 3.140 3.150 3.130 3.180 3,080,275 9,702,508 3.1499 0.559 0.557 0.559 0.555 0.564 17,371,698 0.5585 -0.32%
2006-08-18 0 3.160 3.160 3.170 3.140 3.180 2,174,300 6,878,805 3.1637 0.560 0.560 0.562 0.557 0.564 12,262,308 0.5610 0.00%
2006-08-17 0 3.160 3.160 3.170 3.150 3.210 2,711,350 8,582,963 3.1656 0.560 0.560 0.562 0.559 0.569 15,291,087 0.5613 -0.63%
2006-08-16 0 3.180 3.170 3.180 3.140 3.180 3,127,495 9,878,835 3.1587 0.564 0.562 0.564 0.557 0.564 17,638,002 0.5601 1.27%
2006-08-15 0 3.140 3.130 3.150 3.130 3.150 1,310,400 4,113,087 3.1388 0.557 0.555 0.559 0.555 0.559 7,390,208 0.5566 -0.63%
2006-08-14 0 3.160 3.150 3.160 3.030 3.160 6,890,440 21,542,786 3.1265 0.560 0.559 0.560 0.537 0.560 38,859,725 0.5544 3.95%
2006-08-11 0 3.040 3.040 3.060 3.020 3.060 2,408,485 7,301,633 3.0316 0.539 0.539 0.543 0.535 0.543 13,583,032 0.5376 0.33%
2006-08-10 0 3.030 3.020 3.030 3.000 3.030 870,755 2,629,385 3.0197 0.537 0.535 0.537 0.532 0.537 4,910,760 0.5354 0.66%
2006-08-09 0 3.010 3.010 3.030 2.980 3.020 445,375 1,340,994 3.0109 0.534 0.534 0.537 0.528 0.535 2,511,763 0.5339 0.33%
2006-08-08 0 3.000 3.000 3.010 2.970 3.010 1,731,025 5,180,030 2.9925 0.532 0.532 0.534 0.527 0.534 9,762,389 0.5306 0.67%
2006-08-07 0 2.980 2.980 2.990 2.920 2.980 2,458,410 7,298,329 2.9687 0.528 0.528 0.530 0.518 0.528 13,864,592 0.5264 2.05%
2006-08-04 0 2.920 2.910 2.920 2.910 2.930 1,827,947 5,345,358 2.9242 0.518 0.516 0.518 0.516 0.520 10,308,996 0.5185 -0.34%
2006-08-03 0 2.930 2.920 2.930 2.920 2.990 3,304,735 9,723,615 2.9423 0.520 0.518 0.520 0.518 0.530 18,637,575 0.5217 -1.01%
2006-08-02 0 2.960 2.950 2.960 2.940 2.980 1,352,000 4,004,550 2.9619 0.525 0.523 0.525 0.521 0.528 7,624,818 0.5252 0.34%
2006-08-01 0 2.950 2.950 2.960 2.940 2.960 935,425 2,759,761 2.9503 0.523 0.523 0.525 0.521 0.525 5,275,477 0.5231 0.00%
2006-07-31 0 2.950 2.950 2.960 2.950 2.990 1,933,225 5,729,130 2.9635 0.523 0.523 0.525 0.523 0.530 10,902,728 0.5255 -1.01%
2006-07-28 0 2.980 2.970 2.980 2.970 3.000 1,929,255 5,749,803 2.9803 0.528 0.527 0.528 0.527 0.532 10,880,338 0.5285 -0.33%
2006-07-27 0 2.990 2.980 2.990 2.980 3.000 5,718,400 17,095,248 2.9895 0.530 0.528 0.530 0.528 0.532 32,249,820 0.5301 -0.33%
2006-07-26 0 3.000 2.990 3.010 2.990 3.020 1,510,510 4,535,778 3.0028 0.532 0.530 0.534 0.530 0.535 8,518,760 0.5324 -0.33%
2006-07-25 0 3.010 3.010 3.020 3.010 3.080 4,269,215 12,900,086 3.0217 0.534 0.534 0.535 0.534 0.546 24,076,913 0.5358 -0.99%
2006-07-24 0 3.040 3.040 3.050 3.040 3.050 939,955 2,861,798 3.0446 0.539 0.539 0.541 0.539 0.541 5,301,025 0.5399 -0.33%
2006-07-21 0 3.050 3.050 3.075 3.025 3.075 1,945,825 5,937,584 3.0514 0.541 0.541 0.545 0.536 0.545 10,973,788 0.5411 -0.81%
2006-07-20 0 3.075 3.075 3.100 3.050 3.125 4,313,025 13,232,876 3.0681 0.545 0.545 0.550 0.541 0.554 24,323,986 0.5440 0.00%
2006-07-19 0 3.075 3.075 3.100 3.075 3.125 414,225 1,283,976 3.0997 0.545 0.545 0.550 0.545 0.554 2,336,087 0.5496 -0.81%
2006-07-18 0 3.100 3.075 3.125 3.075 3.100 361,390 1,119,998 3.0991 0.550 0.545 0.554 0.545 0.550 2,038,116 0.5495 0.00%
2006-07-17 0 3.100 3.100 3.125 3.075 3.100 1,170,100 3,614,200 3.0888 0.550 0.550 0.554 0.545 0.550 6,598,964 0.5477 0.00%
2006-07-14 0 3.100 3.100 3.125 3.075 3.125 726,445 2,252,221 3.1003 0.550 0.550 0.554 0.545 0.554 4,096,901 0.5497 -0.80%
2006-07-13 0 3.125 3.125 3.150 3.125 3.150 494,000 1,543,914 3.1253 0.554 0.554 0.559 0.554 0.559 2,785,991 0.5542 0.00%
2006-07-12 0 3.125 3.125 3.150 3.125 3.125 1,789,950 5,593,397 3.1249 0.554 0.554 0.559 0.554 0.554 10,094,706 0.5541 -0.79%
2006-07-11 0 3.150 3.150 3.175 3.100 3.150 1,950,325 6,104,216 3.1298 0.559 0.559 0.563 0.550 0.559 10,999,166 0.5550 1.61%
2006-07-10 0 3.100 3.100 3.125 3.100 3.125 2,452,925 7,623,225 3.1078 0.550 0.550 0.554 0.550 0.554 13,833,658 0.5511 -0.80%
2006-07-07 0 3.125 3.125 3.150 3.075 3.150 3,368,685 10,480,001 3.1110 0.554 0.554 0.559 0.545 0.559 18,998,231 0.5516 1.63%
2006-07-06 0 3.075 3.075 3.100 3.075 3.100 319,150 982,350 3.0780 0.545 0.545 0.550 0.545 0.550 1,799,897 0.5458 0.00%
2006-07-05 0 3.075 3.075 3.100 3.075 3.100 1,466,525 4,545,475 3.0995 0.545 0.545 0.550 0.545 0.550 8,270,699 0.5496 -0.81%
2006-07-04 0 3.100 3.100 3.125 3.100 3.125 367,125 1,140,578 3.1068 0.550 0.550 0.554 0.550 0.554 2,070,459 0.5509 0.00%
2006-07-03 0 3.100 3.100 3.125 3.100 3.125 961,325 2,981,983 3.1020 0.550 0.550 0.554 0.550 0.554 5,421,544 0.5500 0.00%
2006-06-30 0 3.100 3.100 3.125 3.075 3.125 3,023,575 9,382,995 3.1033 0.550 0.550 0.554 0.545 0.554 17,051,929 0.5503 0.00%
2006-06-29 0 3.100 3.075 3.100 3.075 3.100 1,332,375 4,106,968 3.0824 0.550 0.545 0.550 0.545 0.550 7,514,139 0.5466 0.81%
2006-06-28 0 3.075 3.075 3.100 3.025 3.100 1,075,225 3,297,442 3.0667 0.545 0.545 0.550 0.536 0.550 6,063,901 0.5438 0.82%
2006-06-27 0 3.050 3.025 3.050 3.025 3.050 269,000 818,900 3.0442 0.541 0.536 0.541 0.536 0.541 1,517,068 0.5398 0.83%
2006-06-26 0 3.025 3.025 3.050 3.025 3.050 434,040 1,315,467 3.0308 0.536 0.536 0.541 0.536 0.541 2,447,837 0.5374 -0.82%
2006-06-23 0 3.050 3.025 3.050 2.975 3.050 1,865,330 5,619,732 3.0127 0.541 0.536 0.541 0.528 0.541 10,519,823 0.5342 0.83%
2006-06-22 0 3.025 3.025 3.050 3.025 3.050 2,754,225 8,342,764 3.0291 0.536 0.536 0.541 0.536 0.541 15,532,887 0.5371 0.83%
2006-06-21 0 3.000 3.000 3.025 3.000 3.000 2,450,150 7,350,351 3.0000 0.532 0.532 0.536 0.532 0.532 13,818,008 0.5319 0.00%
2006-06-20 0 3.000 2.975 3.000 2.975 3.025 1,612,005 4,836,008 3.0000 0.532 0.528 0.532 0.528 0.536 9,091,157 0.5319 -0.83%
2006-06-19 0 3.025 3.000 3.025 3.000 3.025 1,446,405 4,343,606 3.0030 0.536 0.532 0.536 0.532 0.536 8,157,230 0.5325 0.00%
2006-06-16 0 3.025 3.025 3.050 3.000 3.050 2,292,020 6,935,809 3.0261 0.536 0.536 0.541 0.532 0.541 12,926,209 0.5366 0.83%
2006-06-15 0 3.000 2.975 3.000 2.925 3.050 3,844,000 11,484,150 2.9876 0.532 0.528 0.532 0.519 0.541 21,678,845 0.5297 3.45%
2006-06-14 0 2.900 2.900 2.925 2.850 2.925 1,841,512 5,325,709 2.8920 0.514 0.514 0.519 0.505 0.519 10,385,498 0.5128 0.00%
2006-06-13 0 2.900 2.875 2.925 2.875 2.925 3,117,000 9,053,913 2.9047 0.514 0.510 0.519 0.510 0.519 17,578,814 0.5150 -0.85%
2006-06-12 0 2.925 2.925 2.950 2.900 2.950 3,829,415 11,203,835 2.9257 0.519 0.519 0.523 0.514 0.523 21,596,591 0.5188 -0.85%
2006-06-09 0 2.950 2.950 2.975 2.900 2.950 2,420,630 7,096,990 2.9319 0.523 0.523 0.528 0.514 0.523 13,651,525 0.5199 0.85%
2006-06-08 0 2.925 2.925 2.950 2.900 2.950 5,790,400 16,925,329 2.9230 0.519 0.519 0.523 0.514 0.523 32,655,876 0.5183 -0.85%
2006-06-07 0 2.950 2.925 2.950 2.950 2.975 1,299,550 3,834,768 2.9508 0.523 0.519 0.523 0.523 0.528 7,329,018 0.5232 0.00%
2006-06-06 0 2.950 2.925 2.950 2.925 2.975 1,132,325 3,338,349 2.9482 0.523 0.519 0.523 0.519 0.528 6,385,926 0.5228 0.00%
2006-06-05 0 2.950 2.925 2.975 2.925 2.975 1,254,450 3,710,565 2.9579 0.523 0.519 0.528 0.519 0.528 7,074,669 0.5245 0.85%
2006-06-02 0 2.925 2.925 2.950 2.925 2.975 1,048,757 3,090,978 2.9473 0.519 0.519 0.523 0.519 0.528 5,914,631 0.5226 -1.68%
2006-06-01 0 2.975 2.950 2.975 2.925 2.975 3,312,718 9,780,178 2.9523 0.528 0.523 0.528 0.519 0.528 18,682,597 0.5235 0.00%
2006-05-30 0 2.975 2.950 2.975 2.925 2.975 1,053,125 3,114,381 2.9573 0.528 0.523 0.528 0.519 0.528 5,939,265 0.5244 1.71%
2006-05-29 0 2.925 2.925 2.950 2.925 2.975 1,277,050 3,756,225 2.9413 0.519 0.519 0.523 0.519 0.528 7,202,125 0.5215 -0.85%
2006-05-26 0 2.950 2.925 2.950 2.900 2.975 4,727,950 13,853,070 2.9300 0.523 0.519 0.523 0.514 0.528 26,664,021 0.5195 1.72%
2006-05-25 0 2.900 2.900 2.925 2.900 2.950 3,030,725 8,871,133 2.9271 0.514 0.514 0.519 0.514 0.523 17,092,253 0.5190 -1.69%
2006-05-24 0 2.950 2.950 2.975 2.925 3.000 11,246,875 33,198,586 2.9518 0.523 0.523 0.528 0.519 0.532 63,428,529 0.5234 -1.67%
2006-05-23 0 3.000 3.000 3.025 3.000 3.050 2,691,445 8,141,638 3.0250 0.532 0.532 0.536 0.532 0.541 15,178,829 0.5364 0.00%
2006-05-22 0 3.000 2.975 3.000 2.975 3.075 5,101,425 15,383,988 3.0156 0.532 0.528 0.532 0.528 0.545 28,770,292 0.5347 -1.64%
2006-05-19 0 3.050 3.050 3.075 3.050 3.100 1,293,100 3,974,023 3.0733 0.541 0.541 0.545 0.541 0.550 7,292,642 0.5449 -1.61%
2006-05-18 0 3.100 3.100 3.125 3.050 3.100 1,541,390 4,755,247 3.0850 0.550 0.550 0.554 0.541 0.550 8,692,912 0.5470 -0.80%
2006-05-17 0 3.125 3.100 3.125 3.075 3.125 2,227,750 6,922,920 3.1076 0.554 0.550 0.554 0.545 0.554 12,563,748 0.5510 0.81%
2006-05-16 0 3.100 3.075 3.100 3.050 3.100 2,305,880 7,084,932 3.0726 0.550 0.545 0.550 0.541 0.550 13,004,375 0.5448 0.81%
2006-05-15 0 3.075 3.075 3.100 3.050 3.100 1,600,760 4,925,995 3.0773 0.545 0.545 0.550 0.541 0.550 9,027,739 0.5457 0.00%
2006-05-12 0 3.075 3.075 3.100 3.075 3.125 3,245,000 10,048,749 3.0967 0.545 0.545 0.550 0.545 0.554 18,300,690 0.5491 -1.60%
2006-05-11 0 3.125 3.100 3.125 3.100 3.175 4,139,295 12,944,377 3.1272 0.554 0.550 0.554 0.550 0.563 23,344,208 0.5545 -1.57%
2006-05-10 0 3.175 3.150 3.175 3.150 3.200 1,777,317 5,650,442 3.1792 0.563 0.559 0.563 0.559 0.567 10,023,460 0.5637 -1.55%
2006-05-09 0 3.225 3.200 3.225 3.200 3.275 1,859,300 5,994,853 3.2243 0.572 0.567 0.572 0.567 0.581 10,485,816 0.5717 -1.53%
2006-05-08 0 3.275 3.275 3.300 3.200 3.300 9,041,960 29,410,563 3.2527 0.581 0.581 0.585 0.567 0.585 50,993,562 0.5768 1.55%
2006-05-04 0 3.225 3.200 3.225 3.175 3.225 2,102,295 6,705,513 3.1896 0.572 0.567 0.572 0.563 0.572 11,856,225 0.5656 0.78%
2006-05-03 0 3.200 3.200 3.225 3.150 3.225 2,573,046 8,214,695 3.1926 0.567 0.567 0.572 0.559 0.572 14,511,100 0.5661 1.59%
2006-05-02 0 3.150 3.125 3.150 3.150 3.225 2,588,655 8,247,332 3.1860 0.559 0.554 0.559 0.559 0.572 14,599,129 0.5649 -0.79%
2006-04-28 0 3.175 3.175 3.200 3.150 3.200 4,227,760 13,408,595 3.1716 0.563 0.563 0.567 0.559 0.567 23,843,121 0.5624 -1.55%
2006-04-27 0 3.225 3.225 3.250 3.175 3.275 5,212,130 16,802,839 3.2238 0.572 0.572 0.576 0.563 0.581 29,394,631 0.5716 0.78%
2006-04-26 0 3.200 3.200 3.225 2.975 3.225 13,147,415 40,974,363 3.1165 0.567 0.567 0.572 0.528 0.572 74,146,924 0.5526 7.56%
2006-04-25 0 2.975 2.975 3.000 2.975 3.075 6,332,157 19,020,398 3.0038 0.528 0.528 0.532 0.528 0.545 35,711,200 0.5326 -2.46%
2006-04-24 0 3.050 3.050 3.075 3.050 3.125 7,688,545 23,619,042 3.0720 0.541 0.541 0.545 0.541 0.554 43,360,764 0.5447 -2.40%
2006-04-21 0 3.125 3.100 3.125 3.100 3.150 13,966,575 43,745,303 3.1321 0.554 0.550 0.554 0.550 0.559 78,766,707 0.5554 0.00%
2006-04-20 0 3.125 3.125 3.150 3.100 3.200 11,850,050 37,276,023 3.1456 0.554 0.554 0.559 0.550 0.567 66,830,229 0.5578 -0.79%
2006-04-19 0 3.150 3.150 3.175 3.100 3.225 17,790,150 56,109,837 3.1540 0.559 0.559 0.563 0.550 0.572 100,330,362 0.5593 -2.33%
2006-04-18 0 3.225 3.225 3.250 3.225 3.300 7,702,075 24,992,971 3.2450 0.572 0.572 0.576 0.572 0.585 43,437,069 0.5754 -2.27%
2006-04-13 0 3.300 3.275 3.300 3.250 3.300 3,376,925 11,073,066 3.2790 0.585 0.581 0.585 0.576 0.585 19,044,702 0.5814 0.76%
2006-04-12 0 3.275 3.250 3.275 3.250 3.300 4,465,855 14,628,999 3.2757 0.581 0.576 0.581 0.576 0.585 25,185,895 0.5808 -0.76%
2006-04-11 0 3.300 3.275 3.300 3.275 3.325 3,635,735 11,973,849 3.2934 0.585 0.581 0.585 0.581 0.590 20,504,302 0.5840 0.76%
2006-04-10 0 3.275 3.275 3.300 3.250 3.375 8,957,135 29,717,380 3.3177 0.581 0.581 0.585 0.576 0.598 50,515,178 0.5883 -2.96%
2006-04-07 0 3.375 3.350 3.375 3.350 3.400 4,421,705 14,897,116 3.3691 0.598 0.594 0.598 0.594 0.603 24,936,904 0.5974 -0.74%
2006-04-06 0 3.400 3.375 3.400 3.375 3.400 4,096,400 13,841,867 3.3790 0.603 0.598 0.603 0.598 0.603 23,102,295 0.5992 0.00%
2006-04-04 0 3.400 3.375 3.400 3.375 3.425 5,435,790 18,453,061 3.3947 0.603 0.598 0.603 0.598 0.607 30,655,997 0.6019 0.00%
2006-04-03 0 3.400 3.400 3.425 3.375 3.425 3,843,655 13,050,551 3.3953 0.603 0.603 0.607 0.598 0.607 21,676,900 0.6020 0.00%
2006-03-31 0 3.400 3.400 3.425 3.375 3.425 2,403,602 8,175,481 3.4013 0.603 0.603 0.607 0.598 0.607 13,555,493 0.6031 -0.73%
2006-03-30 0 3.425 3.425 3.450 3.400 3.450 2,759,085 9,489,260 3.4393 0.607 0.607 0.612 0.603 0.612 15,560,296 0.6098 0.00%
2006-03-29 0 3.425 3.400 3.425 3.400 3.450 2,573,545 8,815,160 3.4253 0.607 0.603 0.607 0.603 0.612 14,513,914 0.6074 0.00%
2006-03-28 0 3.425 3.425 3.450 3.425 3.475 2,436,450 8,388,426 3.4429 0.607 0.607 0.612 0.607 0.616 13,740,745 0.6105 -1.44%
2006-03-27 0 3.475 3.450 3.475 3.400 3.475 5,245,970 18,038,326 3.4385 0.616 0.612 0.616 0.603 0.616 29,585,477 0.6097 0.72%
2006-03-24 0 3.450 3.425 3.450 3.400 3.450 1,970,185 6,747,364 3.4247 0.612 0.607 0.612 0.603 0.612 11,111,170 0.6073 0.73%
2006-03-23 0 3.425 3.425 3.450 3.400 3.450 3,596,120 12,291,893 3.4181 0.607 0.607 0.612 0.603 0.612 20,280,887 0.6061 0.74%
2006-03-22 0 3.400 3.400 3.425 3.375 3.475 11,036,735 37,916,123 3.4354 0.603 0.603 0.607 0.598 0.616 62,243,411 0.6092 0.74%
2006-03-21 0 3.375 3.375 3.400 3.375 3.400 2,750,860 9,289,444 3.3769 0.598 0.598 0.603 0.598 0.603 15,513,910 0.5988 -0.74%
2006-03-20 0 3.400 3.375 3.400 3.375 3.425 4,674,525 15,888,050 3.3989 0.603 0.598 0.603 0.598 0.607 26,362,722 0.6027 -0.73%
2006-03-17 0 3.425 3.425 3.450 3.400 3.450 8,194,770 28,027,642 3.4202 0.607 0.607 0.612 0.603 0.612 46,215,700 0.6065 0.74%
2006-03-16 0 3.400 3.400 3.425 3.400 3.475 9,333,380 32,077,530 3.4369 0.603 0.603 0.607 0.603 0.616 52,637,071 0.6094 -0.73%
2006-03-15 0 3.425 3.400 3.425 3.400 3.425 2,750,990 9,376,576 3.4084 0.607 0.603 0.607 0.603 0.607 15,514,643 0.6044 1.48%
2006-03-14 0 3.375 3.375 3.400 3.375 3.425 4,495,520 15,276,506 3.3982 0.598 0.598 0.603 0.598 0.607 25,353,195 0.6025 -1.46%
2006-03-13 0 3.425 3.425 3.450 3.425 3.450 1,093,370 3,744,854 3.4251 0.607 0.607 0.612 0.607 0.612 6,166,233 0.6073 0.00%
2006-03-10 0 3.425 3.425 3.450 3.400 3.450 6,682,500 22,988,172 3.4401 0.607 0.607 0.612 0.603 0.612 37,687,015 0.6100 -0.72%
2006-03-09 0 3.450 3.425 3.450 3.425 3.450 2,182,910 7,477,745 3.4256 0.612 0.607 0.612 0.607 0.612 12,310,866 0.6074 0.73%
2006-03-08 0 3.425 3.400 3.425 3.400 3.475 7,894,330 27,042,914 3.4256 0.607 0.603 0.607 0.603 0.616 44,521,321 0.6074 -2.14%
2006-03-07 0 3.500 3.475 3.500 3.475 3.550 10,037,620 35,332,331 3.5200 0.621 0.616 0.621 0.616 0.629 56,608,744 0.6241 -0.71%
2006-03-06 0 3.525 3.500 3.525 3.500 3.550 2,940,931 10,372,462 3.5269 0.625 0.621 0.625 0.621 0.629 16,585,845 0.6254 -0.70%
2006-03-03 0 3.550 3.550 3.575 3.500 3.575 5,324,960 18,865,874 3.5429 0.629 0.629 0.634 0.621 0.634 30,030,953 0.6282 0.00%
2006-03-02 0 3.550 3.525 3.550 3.525 3.575 4,237,787 15,064,017 3.5547 0.629 0.625 0.629 0.625 0.634 23,899,669 0.6303 -0.70%
2006-03-01 0 3.575 3.550 3.575 3.500 3.600 12,523,588 44,629,941 3.5637 0.634 0.629 0.634 0.621 0.638 70,628,753 0.6319 0.70%
2006-02-28 0 3.550 3.525 3.550 3.500 3.600 16,270,800 57,534,635 3.5361 0.629 0.625 0.629 0.621 0.638 91,761,748 0.6270 -0.70%
2006-02-27 0 3.575 3.550 3.575 3.475 3.600 13,432,450 47,585,961 3.5426 0.634 0.629 0.634 0.616 0.638 75,754,424 0.6282 2.88%
2006-02-24 0 3.475 3.475 3.500 3.450 3.500 7,695,125 26,797,294 3.4824 0.616 0.616 0.621 0.612 0.621 43,397,873 0.6175 -0.71%
2006-02-23 0 3.500 3.500 3.525 3.400 3.525 31,478,883 109,331,593 3.4732 0.621 0.621 0.625 0.603 0.625 177,530,135 0.6158 2.94%
2006-02-22 0 3.400 3.400 3.425 3.400 3.425 10,865,560 37,081,410 3.4127 0.603 0.603 0.607 0.603 0.607 61,278,043 0.6051 0.00%
2006-02-21 0 3.400 3.400 3.425 3.400 3.450 9,799,150 33,368,374 3.4052 0.603 0.603 0.607 0.603 0.612 55,263,855 0.6038 -0.73%
2006-02-20 0 3.425 3.425 3.450 3.425 3.450 2,919,365 10,021,239 3.4327 0.607 0.607 0.612 0.607 0.612 16,464,220 0.6087 0.00%
2006-02-17 0 3.425 3.425 3.450 3.425 3.450 6,147,725 21,173,174 3.4441 0.607 0.607 0.612 0.607 0.612 34,671,067 0.6107 0.00%
2006-02-16 0 3.425 3.425 3.450 3.425 3.475 8,450,530 29,076,429 3.4408 0.607 0.607 0.612 0.607 0.616 47,658,099 0.6101 0.00%
2006-02-15 0 3.425 3.400 3.450 3.400 3.475 10,931,455 37,529,335 3.4332 0.607 0.603 0.612 0.603 0.616 61,649,668 0.6088 0.00%
2006-02-14 0 3.425 3.425 3.450 3.400 3.475 14,514,825 49,921,506 3.4393 0.607 0.607 0.612 0.603 0.616 81,858,649 0.6099 -0.72%
2006-02-13 0 3.450 3.450 3.475 3.450 3.500 7,563,675 26,232,004 3.4682 0.612 0.612 0.616 0.612 0.621 42,656,540 0.6150 -0.72%
2006-02-10 0 3.475 3.475 3.500 3.475 3.575 7,823,080 27,484,593 3.5133 0.616 0.616 0.621 0.616 0.634 44,119,496 0.6230 -2.11%
2006-02-09 0 3.550 3.525 3.550 3.475 3.575 19,181,820 67,663,769 3.5275 0.629 0.625 0.629 0.616 0.634 108,178,905 0.6255 2.16%
2006-02-08 0 3.475 3.475 3.500 3.450 3.500 6,456,980 22,492,089 3.4834 0.616 0.616 0.621 0.612 0.621 36,415,159 0.6177 0.00%
2006-02-07 0 3.475 3.475 3.500 3.475 3.500 14,572,050 50,892,557 3.4925 0.616 0.616 0.621 0.616 0.621 82,181,379 0.6193 -0.71%
2006-02-06 0 3.500 3.500 3.525 3.450 3.525 9,160,605 31,988,712 3.4920 0.621 0.621 0.625 0.612 0.625 51,662,679 0.6192 0.72%
2006-02-03 0 3.475 3.450 3.475 3.450 3.525 8,557,855 29,865,967 3.4899 0.616 0.612 0.616 0.612 0.625 48,263,376 0.6188 -1.42%
2006-02-02 0 3.525 3.525 3.550 3.500 3.550 6,053,685 21,352,484 3.5272 0.625 0.625 0.629 0.621 0.629 34,140,713 0.6254 -0.70%
2006-02-01 0 3.550 3.525 3.550 3.525 3.600 12,615,625 44,828,641 3.5534 0.629 0.625 0.629 0.625 0.638 71,147,811 0.6301 -1.39%
2006-01-27 0 3.600 3.575 3.600 3.575 3.625 11,387,220 40,996,996 3.6003 0.638 0.634 0.638 0.634 0.643 64,220,027 0.6384 0.00%
2006-01-26 0 3.600 3.575 3.600 3.550 3.600 7,072,210 25,319,952 3.5802 0.638 0.634 0.638 0.629 0.638 39,884,846 0.6348 1.41%
2006-01-25 0 3.550 3.550 3.575 3.550 3.625 7,316,275 26,182,031 3.5786 0.629 0.629 0.634 0.629 0.643 41,261,289 0.6345 -1.39%
2006-01-24 0 3.600 3.575 3.600 3.525 3.650 19,463,900 69,946,608 3.5937 0.638 0.634 0.638 0.625 0.647 109,769,740 0.6372 1.41%
2006-01-23 0 3.550 3.525 3.550 3.525 3.600 10,424,175 36,951,609 3.5448 0.629 0.625 0.629 0.625 0.638 58,788,782 0.6285 -2.07%
2006-01-20 0 3.625 3.625 3.650 3.600 3.700 15,386,615 56,054,141 3.6430 0.643 0.643 0.647 0.638 0.656 86,775,247 0.6460 -0.68%
2006-01-19 0 3.650 3.650 3.675 3.600 3.700 28,488,300 104,066,580 3.6530 0.647 0.647 0.652 0.638 0.656 160,664,270 0.6477 2.82%
2006-01-18 0 3.550 3.550 3.575 3.550 3.600 15,365,835 54,917,315 3.5740 0.629 0.629 0.634 0.629 0.638 86,658,055 0.6337 -1.39%
2006-01-17 0 3.600 3.575 3.600 3.550 3.700 53,884,220 195,119,233 3.6211 0.638 0.634 0.638 0.629 0.656 303,888,573 0.6421 1.41%
2006-01-16 0 3.550 3.525 3.550 3.525 3.575 12,311,043 43,577,155 3.5397 0.629 0.625 0.629 0.625 0.634 69,430,072 0.6276 -0.70%
2006-01-13 0 3.575 3.550 3.575 3.500 3.600 21,722,100 77,209,635 3.5544 0.634 0.629 0.634 0.621 0.638 122,505,215 0.6303 2.14%
2006-01-12 0 3.500 3.500 3.525 3.475 3.600 36,184,198 127,651,293 3.5278 0.621 0.621 0.625 0.616 0.638 204,066,502 0.6255 0.72%
2006-01-11 0 3.475 3.450 3.475 3.450 3.525 6,444,900 22,394,019 3.4747 0.616 0.612 0.616 0.612 0.625 36,347,032 0.6161 -0.71%
2006-01-10 0 3.500 3.475 3.500 3.475 3.575 13,531,100 47,583,033 3.5166 0.621 0.616 0.621 0.616 0.634 76,310,777 0.6235 -1.41%
2006-01-09 0 3.550 3.550 3.575 3.500 3.600 33,536,371 119,170,969 3.5535 0.629 0.629 0.634 0.621 0.638 189,133,664 0.6301 1.43%
2006-01-06 0 3.500 3.475 3.500 3.450 3.500 15,806,605 54,971,331 3.4777 0.621 0.616 0.621 0.612 0.621 89,143,847 0.6167 0.00%
2006-01-05 0 3.500 3.500 3.525 3.425 3.525 27,113,005 94,591,869 3.4888 0.621 0.621 0.625 0.607 0.625 152,908,076 0.6186 0.00%
2006-01-04 0 3.500 3.475 3.500 3.425 3.525 29,984,020 104,093,194 3.4716 0.621 0.616 0.621 0.607 0.625 169,099,619 0.6156 2.19%
2006-01-03 0 3.425 3.425 3.450 3.350 3.450 25,985,455 88,567,963 3.4084 0.607 0.607 0.612 0.594 0.612 146,549,080 0.6044 -0.72%
2005-12-30 0 3.450 3.450 3.475 3.450 3.500 16,926,605 58,761,708 3.4716 0.612 0.612 0.616 0.612 0.621 95,460,264 0.6156 -0.72%
2005-12-29 0 3.475 3.450 3.475 3.450 3.600 36,080,780 126,426,797 3.5040 0.616 0.612 0.616 0.612 0.638 203,483,260 0.6213 -3.47%
2005-12-28 0 3.600 3.575 3.600 3.550 3.650 23,515,775 84,554,919 3.5957 0.638 0.634 0.638 0.629 0.647 132,620,929 0.6376 -1.37%
2005-12-23 0 3.650 3.625 3.650 3.475 3.675 68,618,520 246,641,535 3.5944 0.647 0.643 0.647 0.616 0.652 386,984,986 0.6373 4.29%
2005-12-22 0 3.500 3.475 3.500 3.450 3.550 58,620,313 205,307,970 3.5023 0.621 0.616 0.621 0.612 0.629 330,598,518 0.6210 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 0.621 0.621 0.625 0.612 0.669 2,082,282,620 0.6382

Webb-site Database - Powered By Linux Group

Back to top