CITIC Telecom International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01883  2007-04-03    
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
2025-11-03 0 2.510 2.500 2.510 2.470 2.510 4,367,524 10,880,486 2.4912 2.510 2.500 2.510 2.470 2.510 4,367,524 2.4912 1.62%
2025-10-31 0 2.470 2.470 2.480 2.460 2.490 3,713,000 9,179,030 2.4721 2.470 2.470 2.480 2.460 2.490 3,713,000 2.4721 -0.80%
2025-10-30 0 2.490 2.490 2.500 2.470 2.500 4,186,000 10,395,595 2.4834 2.490 2.490 2.500 2.470 2.500 4,186,000 2.4834 0.00%
2025-10-28 0 2.490 2.490 2.500 2.470 2.500 2,801,252 6,963,774 2.4860 2.490 2.490 2.500 2.470 2.500 2,801,252 2.4860 0.00%
2025-10-27 0 2.490 2.490 2.500 2.480 2.500 2,152,750 5,357,332 2.4886 2.490 2.490 2.500 2.480 2.500 2,152,750 2.4886 0.00%
2025-10-24 0 2.490 2.480 2.490 2.470 2.500 3,295,000 8,186,700 2.4846 2.490 2.480 2.490 2.470 2.500 3,295,000 2.4846 0.40%
2025-10-23 0 2.480 2.480 2.490 2.450 2.490 5,705,338 14,121,891 2.4752 2.480 2.480 2.490 2.450 2.490 5,705,338 2.4752 1.22%
2025-10-22 0 2.450 2.440 2.450 2.440 2.460 1,963,082 4,806,378 2.4484 2.450 2.440 2.450 2.440 2.460 1,963,082 2.4484 0.41%
2025-10-21 0 2.440 2.440 2.450 2.440 2.480 3,005,250 7,375,920 2.4543 2.440 2.440 2.450 2.440 2.480 3,005,250 2.4543 -0.81%
2025-10-20 0 2.460 2.450 2.460 2.420 2.460 4,782,000 11,698,020 2.4463 2.460 2.450 2.460 2.420 2.460 4,782,000 2.4463 1.65%
2025-10-17 0 2.420 2.410 2.420 2.410 2.440 5,104,000 12,391,670 2.4278 2.420 2.410 2.420 2.410 2.440 5,104,000 2.4278 -0.41%
2025-10-16 0 2.430 2.420 2.430 2.410 2.450 6,751,391 16,394,908 2.4284 2.430 2.420 2.430 2.410 2.450 6,751,391 2.4284 0.41%
2025-10-15 0 2.420 2.420 2.430 2.410 2.440 3,641,507 8,841,762 2.4281 2.420 2.420 2.430 2.410 2.440 3,641,507 2.4281 -0.41%
2025-10-14 0 2.430 2.420 2.430 2.410 2.440 6,837,775 16,591,157 2.4264 2.430 2.420 2.430 2.410 2.440 6,837,775 2.4264 0.41%
2025-10-13 0 2.420 2.410 2.420 2.380 2.420 7,412,233 17,829,370 2.4054 2.420 2.410 2.420 2.380 2.420 7,412,233 2.4054 -0.41%
2025-10-10 0 2.430 2.420 2.430 2.420 2.440 2,309,000 5,609,310 2.4293 2.430 2.420 2.430 2.420 2.440 2,309,000 2.4293 0.00%
2025-10-09 0 2.430 2.430 2.440 2.410 2.450 2,481,111 6,037,195 2.4333 2.430 2.430 2.440 2.410 2.450 2,481,111 2.4333 0.83%
2025-10-08 0 2.410 2.400 2.410 2.390 2.440 2,889,000 6,957,210 2.4082 2.410 2.400 2.410 2.390 2.440 2,889,000 2.4082 -0.82%
2025-10-06 0 2.430 2.420 2.430 2.410 2.450 1,275,000 3,087,796 2.4218 2.430 2.420 2.430 2.410 2.450 1,275,000 2.4218 -0.82%
2025-10-03 0 2.450 2.440 2.450 2.440 2.460 3,094,283 7,567,068 2.4455 2.450 2.440 2.450 2.440 2.460 3,094,283 2.4455 0.00%
2025-10-02 0 2.450 2.440 2.450 2.430 2.470 5,729,595 14,038,077 2.4501 2.450 2.440 2.450 2.430 2.470 5,729,595 2.4501 0.82%
2025-09-30 0 2.430 2.430 2.440 2.410 2.440 4,789,000 11,636,185 2.4298 2.430 2.430 2.440 2.410 2.440 4,789,000 2.4298 0.41%
2025-09-29 0 2.420 2.410 2.420 2.390 2.430 3,917,000 9,446,470 2.4117 2.420 2.410 2.420 2.390 2.430 3,917,000 2.4117 0.83%
2025-09-26 0 2.400 2.390 2.400 2.390 2.410 5,364,000 12,875,901 2.4004 2.400 2.390 2.400 2.390 2.410 5,364,000 2.4004 0.00%
2025-09-25 0 2.400 2.390 2.400 2.390 2.450 6,797,000 16,351,786 2.4057 2.400 2.390 2.400 2.390 2.450 6,797,000 2.4057 -1.64%
2025-09-24 0 2.440 2.440 2.450 2.440 2.470 5,959,000 14,594,465 2.4491 2.440 2.440 2.450 2.440 2.470 5,959,000 2.4491 -1.21%
2025-09-23 0 2.470 2.460 2.470 2.440 2.480 4,325,348 10,631,056 2.4578 2.470 2.460 2.470 2.440 2.480 4,325,348 2.4578 -0.40%
2025-09-22 0 2.480 2.470 2.480 2.460 2.490 6,715,450 16,637,131 2.4774 2.480 2.470 2.480 2.460 2.490 6,715,450 2.4774 -0.40%
2025-09-19 0 2.490 2.480 2.490 2.460 2.510 10,708,934 26,653,045 2.4889 2.490 2.480 2.490 2.460 2.510 10,708,934 2.4889 -0.40%
2025-09-18 0 2.500 2.490 2.500 2.450 2.590 14,757,376 36,778,095 2.4922 2.500 2.490 2.500 2.450 2.590 14,757,376 2.4922 -2.34%
2025-09-17 0 2.560 2.550 2.560 2.530 2.570 3,376,000 8,624,590 2.5547 2.560 2.550 2.560 2.530 2.570 3,376,000 2.5547 0.39%
2025-09-16 0 2.550 2.540 2.550 2.520 2.560 5,305,700 13,480,777 2.5408 2.550 2.540 2.550 2.520 2.560 5,305,700 2.5408 0.00%
2025-09-15 0 2.550 2.540 2.550 2.520 2.550 3,508,572 8,913,732 2.5406 2.550 2.540 2.550 2.520 2.550 3,508,572 2.5406 0.39%
2025-09-12 0 2.540 2.530 2.540 2.500 2.560 7,882,415 19,982,903 2.5351 2.540 2.530 2.540 2.500 2.560 7,882,415 2.5351 1.20%
2025-09-11 0 2.510 2.500 2.510 2.480 2.510 3,385,662 8,461,013 2.4991 2.510 2.500 2.510 2.480 2.510 3,385,662 2.4991 0.80%
2025-09-10 0 2.490 2.480 2.490 2.450 2.490 6,700,357 16,548,893 2.4699 2.490 2.480 2.490 2.450 2.490 6,700,357 2.4699 0.81%
2025-09-09 0 2.470 2.470 2.480 2.460 2.490 5,322,750 13,196,747 2.4793 2.470 2.470 2.480 2.460 2.490 5,322,750 2.4793 0.00%
2025-09-08 0 2.470 2.470 2.480 2.450 2.480 3,552,000 8,778,800 2.4715 2.470 2.470 2.480 2.450 2.480 3,552,000 2.4715 0.00%
2025-09-05 0 2.470 2.460 2.470 2.430 2.500 4,730,984 11,610,032 2.4540 2.470 2.460 2.470 2.430 2.500 4,730,984 2.4540 0.82%
2025-09-04 0 2.510 2.500 2.510 2.500 2.550 8,973,500 22,626,455 2.5215 2.450 2.440 2.450 2.440 2.489 9,193,259 2.4612 -1.18%
2025-09-03 0 2.540 2.530 2.540 2.520 2.540 2,954,180 7,488,508 2.5349 2.479 2.470 2.479 2.460 2.479 3,026,527 2.4743 0.00%
2025-09-02 0 2.540 2.530 2.540 2.510 2.550 8,773,000 22,241,236 2.5352 2.479 2.470 2.479 2.450 2.489 8,987,849 2.4746 0.00%
2025-09-01 0 2.540 2.540 2.550 2.540 2.590 5,583,022 14,300,780 2.5615 2.479 2.479 2.489 2.479 2.528 5,719,749 2.5002 -1.55%
2025-08-29 0 2.580 2.570 2.580 2.560 2.600 3,896,000 10,068,100 2.5842 2.518 2.509 2.518 2.499 2.538 3,991,412 2.5224 0.78%
2025-08-28 0 2.560 2.560 2.580 2.550 2.580 4,666,000 11,959,123 2.5630 2.499 2.499 2.518 2.489 2.518 4,780,269 2.5018 -0.78%
2025-08-27 0 2.580 2.570 2.580 2.570 2.610 5,441,001 14,085,186 2.5887 2.518 2.509 2.518 2.509 2.548 5,574,250 2.5268 -1.15%
2025-08-26 0 2.610 2.600 2.610 2.570 2.610 7,725,000 20,067,700 2.5978 2.548 2.538 2.548 2.509 2.548 7,914,184 2.5357 1.16%
2025-08-25 0 2.580 2.580 2.590 2.570 2.620 8,089,444 20,987,273 2.5944 2.518 2.518 2.528 2.509 2.557 8,287,553 2.5324 -0.77%
2025-08-22 0 2.600 2.590 2.600 2.580 2.630 7,085,375 18,367,935 2.5924 2.538 2.528 2.538 2.518 2.567 7,258,894 2.5304 -1.14%
2025-08-21 0 2.630 2.620 2.630 2.620 2.640 3,622,289 9,520,321 2.6283 2.567 2.557 2.567 2.557 2.577 3,710,998 2.5654 0.00%
2025-08-20 0 2.630 2.620 2.630 2.600 2.640 5,849,110 15,344,947 2.6235 2.567 2.557 2.567 2.538 2.577 5,992,354 2.5608 0.77%
2025-08-19 0 2.610 2.610 2.620 2.590 2.620 5,200,345 13,563,013 2.6081 2.548 2.548 2.557 2.528 2.557 5,327,700 2.5458 0.38%
2025-08-18 0 2.600 2.600 2.610 2.600 2.640 4,125,925 10,811,276 2.6203 2.538 2.538 2.548 2.538 2.577 4,226,968 2.5577 -0.76%
2025-08-15 0 2.620 2.610 2.620 2.570 2.630 5,294,000 13,779,875 2.6029 2.557 2.548 2.557 2.509 2.567 5,423,649 2.5407 0.00%
2025-08-14 0 2.620 2.610 2.620 2.600 2.640 5,237,485 13,669,448 2.6099 2.557 2.548 2.557 2.538 2.577 5,365,750 2.5475 -0.38%
2025-08-13 0 2.630 2.620 2.630 2.600 2.640 4,773,425 12,541,901 2.6274 2.567 2.557 2.567 2.538 2.577 4,890,325 2.5646 0.77%
2025-08-12 0 2.610 2.610 2.620 2.590 2.630 6,354,465 16,604,630 2.6131 2.548 2.548 2.557 2.528 2.567 6,510,085 2.5506 0.38%
2025-08-11 0 2.600 2.590 2.600 2.560 2.600 7,036,000 18,151,436 2.5798 2.538 2.528 2.538 2.499 2.538 7,208,310 2.5181 0.39%
2025-08-08 0 2.590 2.580 2.590 2.570 2.600 2,000,000 5,171,560 2.5858 2.528 2.518 2.528 2.509 2.538 2,048,980 2.5240 0.00%
2025-08-07 0 2.590 2.580 2.590 2.580 2.600 2,699,999 6,985,869 2.5874 2.528 2.518 2.528 2.518 2.538 2,766,121 2.5255 0.00%
2025-08-06 0 2.590 2.580 2.590 2.580 2.600 2,148,543 5,562,843 2.5891 2.528 2.518 2.528 2.518 2.538 2,201,160 2.5272 -0.38%
2025-08-05 0 2.600 2.590 2.600 2.560 2.600 4,070,825 10,517,085 2.5835 2.538 2.528 2.538 2.499 2.538 4,170,519 2.5218 1.56%
2025-08-04 0 2.560 2.550 2.560 2.510 2.560 5,916,000 15,007,914 2.5368 2.499 2.489 2.499 2.450 2.499 6,060,882 2.4762 0.39%
2025-08-01 0 2.550 2.550 2.560 2.540 2.590 4,939,240 12,652,505 2.5616 2.489 2.489 2.499 2.479 2.528 5,060,201 2.5004 0.00%
2025-07-31 0 2.550 2.550 2.570 2.540 2.600 15,531,111 39,848,684 2.5657 2.489 2.489 2.509 2.479 2.538 15,911,465 2.5044 0.00%
2025-07-30 0 2.550 2.550 2.560 2.540 2.580 4,937,300 12,651,890 2.5625 2.489 2.489 2.499 2.479 2.518 5,058,213 2.5013 -0.78%
2025-07-29 0 2.570 2.550 2.570 2.520 2.570 4,518,000 11,519,224 2.5496 2.509 2.489 2.509 2.460 2.509 4,628,645 2.4887 1.18%
2025-07-28 0 2.540 2.530 2.540 2.520 2.550 3,774,000 9,565,839 2.5347 2.479 2.470 2.479 2.460 2.489 3,866,424 2.4741 0.79%
2025-07-25 0 2.520 2.510 2.520 2.510 2.560 10,720,332 27,110,044 2.5288 2.460 2.450 2.460 2.450 2.499 10,982,871 2.4684 -0.79%
2025-07-24 0 2.540 2.530 2.540 2.530 2.550 4,343,500 11,041,590 2.5421 2.479 2.470 2.479 2.470 2.489 4,449,871 2.4813 -0.39%
2025-07-23 0 2.550 2.540 2.550 2.530 2.560 4,875,475 12,401,569 2.5437 2.489 2.479 2.489 2.470 2.499 4,994,874 2.4829 0.00%
2025-07-22 0 2.550 2.540 2.550 2.520 2.550 5,425,722 13,765,006 2.5370 2.489 2.479 2.489 2.460 2.489 5,558,597 2.4763 0.79%
2025-07-21 0 2.530 2.530 2.540 2.520 2.550 3,609,750 9,132,017 2.5298 2.470 2.470 2.479 2.460 2.489 3,698,152 2.4693 -0.39%
2025-07-18 0 2.540 2.530 2.540 2.530 2.580 7,431,309 18,913,722 2.5451 2.479 2.470 2.479 2.470 2.518 7,613,300 2.4843 -1.17%
2025-07-17 0 2.570 2.560 2.570 2.550 2.580 6,755,582 17,332,281 2.5656 2.509 2.499 2.509 2.489 2.518 6,921,025 2.5043 0.78%
2025-07-16 0 2.550 2.540 2.550 2.520 2.550 5,948,376 15,097,207 2.5380 2.489 2.479 2.489 2.460 2.489 6,094,051 2.4774 1.19%
2025-07-15 0 2.520 2.520 2.530 2.500 2.530 4,775,000 12,024,705 2.5183 2.460 2.460 2.470 2.440 2.470 4,891,939 2.4581 0.00%
2025-07-14 0 2.520 2.510 2.520 2.480 2.520 5,971,000 14,980,385 2.5089 2.460 2.450 2.460 2.421 2.460 6,117,229 2.4489 1.61%
2025-07-11 0 2.480 2.470 2.480 2.470 2.490 3,334,774 8,267,074 2.4791 2.421 2.411 2.421 2.411 2.430 3,416,442 2.4198 0.00%
2025-07-10 0 2.480 2.480 2.490 2.470 2.500 3,445,023 8,547,287 2.4811 2.421 2.421 2.430 2.411 2.440 3,529,391 2.4217 -0.40%
2025-07-09 0 2.490 2.480 2.490 2.450 2.500 5,888,000 14,616,172 2.4824 2.430 2.421 2.430 2.391 2.440 6,032,196 2.4230 0.81%
2025-07-08 0 2.470 2.470 2.480 2.470 2.490 3,671,623 9,098,615 2.4781 2.411 2.411 2.421 2.411 2.430 3,761,540 2.4189 -0.80%
2025-07-07 0 2.490 2.480 2.490 2.440 2.500 10,002,000 24,835,660 2.4831 2.430 2.421 2.430 2.382 2.440 10,246,947 2.4237 1.22%
2025-07-04 0 2.460 2.450 2.460 2.420 2.470 4,882,000 11,945,974 2.4469 2.401 2.391 2.401 2.362 2.411 5,001,559 2.3884 0.82%
2025-07-03 0 2.440 2.430 2.440 2.410 2.440 4,364,821 10,600,748 2.4287 2.382 2.372 2.382 2.352 2.382 4,471,715 2.3706 0.00%
2025-07-02 0 2.440 2.430 2.440 2.400 2.450 8,005,000 19,470,580 2.4323 2.382 2.372 2.382 2.343 2.391 8,201,041 2.3742 1.67%
2025-06-30 0 2.400 2.390 2.400 2.400 2.420 4,372,385 10,530,201 2.4083 2.343 2.333 2.343 2.343 2.362 4,479,464 2.3508 -0.41%
2025-06-27 0 2.410 2.400 2.410 2.370 2.410 7,147,001 17,124,961 2.3961 2.352 2.343 2.352 2.313 2.352 7,322,030 2.3388 0.84%
2025-06-26 0 2.390 2.380 2.390 2.360 2.390 3,759,557 8,957,369 2.3826 2.333 2.323 2.333 2.304 2.333 3,851,628 2.3256 0.00%
2025-06-25 0 2.390 2.380 2.390 2.380 2.410 3,270,376 7,827,419 2.3934 2.333 2.323 2.333 2.323 2.352 3,350,467 2.3362 -0.42%
2025-06-24 0 2.400 2.390 2.400 2.370 2.400 7,831,397 18,718,919 2.3902 2.343 2.333 2.343 2.313 2.343 8,023,186 2.3331 0.84%
2025-06-23 0 2.380 2.370 2.380 2.330 2.380 2,013,000 4,752,861 2.3611 2.323 2.313 2.323 2.274 2.323 2,062,298 2.3046 0.85%
2025-06-20 0 2.360 2.350 2.360 2.360 2.380 5,924,314 14,003,266 2.3637 2.304 2.294 2.304 2.304 2.323 6,069,399 2.3072 0.00%
2025-06-19 0 2.360 2.350 2.360 2.340 2.400 6,953,651 16,429,095 2.3627 2.304 2.294 2.304 2.284 2.343 7,123,944 2.3062 -1.67%
2025-06-18 0 2.400 2.390 2.400 2.370 2.410 8,742,050 20,794,874 2.3787 2.343 2.333 2.343 2.313 2.352 8,956,141 2.3219 2.13%
2025-06-17 0 2.350 2.350 2.370 2.340 2.390 9,302,376 21,964,683 2.3612 2.294 2.294 2.313 2.284 2.333 9,530,189 2.3047 -0.84%
2025-06-16 0 2.370 2.360 2.370 2.330 2.370 4,603,625 10,834,092 2.3534 2.313 2.304 2.313 2.274 2.313 4,716,367 2.2971 1.28%
2025-06-13 0 2.340 2.330 2.340 2.320 2.350 5,728,816 13,337,081 2.3281 2.284 2.274 2.284 2.265 2.294 5,869,114 2.2724 0.86%
2025-06-12 0 2.320 2.320 2.330 2.310 2.350 10,729,438 24,947,454 2.3251 2.265 2.265 2.274 2.255 2.294 10,992,200 2.2696 -0.43%
2025-06-11 0 2.330 2.320 2.340 2.310 2.350 13,500,075 31,442,679 2.3291 2.274 2.265 2.284 2.255 2.294 13,830,689 2.2734 0.00%
2025-06-10 0 2.330 2.330 2.340 2.310 2.340 10,828,322 25,196,373 2.3269 2.274 2.274 2.284 2.255 2.284 11,093,505 2.2713 0.43%
2025-06-09 0 2.320 2.320 2.330 2.310 2.350 3,846,000 8,943,252 2.3253 2.265 2.265 2.274 2.255 2.294 3,940,188 2.2698 -0.85%
2025-06-06 0 2.340 2.330 2.340 2.300 2.350 7,263,952 16,969,557 2.3361 2.284 2.274 2.284 2.245 2.294 7,441,845 2.2803 1.74%
2025-06-05 0 2.300 2.290 2.300 2.270 2.300 6,763,687 15,456,076 2.2852 2.245 2.235 2.245 2.216 2.245 6,929,328 2.2305 1.32%
2025-06-04 0 2.270 2.270 2.280 2.270 2.300 9,552,938 21,766,762 2.2785 2.216 2.216 2.225 2.216 2.245 9,786,888 2.2241 -0.87%
2025-06-03 0 2.290 2.280 2.290 2.260 2.290 3,902,310 8,885,185 2.2769 2.235 2.225 2.235 2.206 2.235 3,997,877 2.2225 1.78%
2025-06-02 0 2.250 2.250 2.260 2.230 2.270 6,443,142 14,466,526 2.2453 2.196 2.196 2.206 2.177 2.216 6,600,933 2.1916 -0.88%
2025-05-30 0 2.270 2.270 2.280 2.260 2.290 7,287,146 16,562,335 2.2728 2.216 2.216 2.225 2.206 2.235 7,465,607 2.2185 0.00%
2025-05-29 0 2.270 2.270 2.280 2.260 2.280 2,145,000 4,878,190 2.2742 2.216 2.216 2.225 2.206 2.225 2,197,531 2.2199 -0.44%
2025-05-28 0 2.280 2.270 2.280 2.270 2.280 2,161,625 4,918,044 2.2752 2.225 2.216 2.225 2.216 2.225 2,214,563 2.2208 0.44%
2025-05-27 0 2.270 2.270 2.280 2.250 2.270 2,272,000 5,136,350 2.2607 2.216 2.216 2.225 2.196 2.216 2,327,641 2.2067 0.00%
2025-05-26 0 2.270 2.260 2.270 2.260 2.290 5,832,750 13,249,667 2.2716 2.216 2.206 2.216 2.206 2.235 5,975,593 2.2173 -0.09%
2025-05-23 0 2.400 2.390 2.400 2.390 2.410 8,829,854 21,159,204 2.3963 2.218 2.208 2.218 2.208 2.227 9,555,734 2.2143 -0.83%
2025-05-22 0 2.420 2.400 2.420 2.400 2.440 4,672,410 11,264,228 2.4108 2.236 2.218 2.236 2.218 2.255 5,056,517 2.2277 -0.82%
2025-05-21 0 2.440 2.430 2.440 2.410 2.440 6,432,551 15,619,177 2.4281 2.255 2.245 2.255 2.227 2.255 6,961,355 2.2437 1.24%
2025-05-20 0 2.410 2.410 2.420 2.390 2.420 4,271,905 10,281,332 2.4067 2.227 2.227 2.236 2.208 2.236 4,623,088 2.2239 0.84%
2025-05-19 0 2.390 2.390 2.400 2.370 2.400 3,717,024 8,880,972 2.3893 2.208 2.208 2.218 2.190 2.218 4,022,591 2.2078 0.42%
2025-05-16 0 2.380 2.370 2.380 2.370 2.390 3,601,000 8,568,595 2.3795 2.199 2.190 2.199 2.190 2.208 3,897,029 2.1988 -0.42%
2025-05-15 0 2.390 2.390 2.400 2.370 2.400 4,198,375 10,020,727 2.3868 2.208 2.208 2.218 2.190 2.218 4,543,513 2.2055 0.00%
2025-05-14 0 2.390 2.380 2.390 2.360 2.390 3,426,560 8,158,088 2.3808 2.208 2.199 2.208 2.181 2.208 3,708,249 2.2000 0.84%
2025-05-13 0 2.370 2.360 2.370 2.360 2.390 4,409,375 10,470,777 2.3747 2.190 2.181 2.190 2.181 2.208 4,771,859 2.1943 -0.42%
2025-05-12 0 2.380 2.380 2.390 2.360 2.390 4,119,356 9,797,456 2.3784 2.199 2.199 2.208 2.181 2.208 4,457,998 2.1977 0.00%
2025-05-09 0 2.380 2.370 2.380 2.370 2.390 1,984,183 4,723,425 2.3805 2.199 2.190 2.199 2.190 2.208 2,147,298 2.1997 -0.42%
2025-05-08 0 2.390 2.380 2.390 2.370 2.390 3,466,520 8,255,230 2.3814 2.208 2.199 2.208 2.190 2.208 3,751,494 2.2005 0.42%
2025-05-07 0 2.380 2.370 2.380 2.360 2.390 5,590,410 13,266,492 2.3731 2.199 2.190 2.199 2.181 2.208 6,049,984 2.1928 0.42%
2025-05-06 0 2.370 2.360 2.370 2.360 2.390 3,853,708 9,134,027 2.3702 2.190 2.181 2.190 2.181 2.208 4,170,512 2.1901 0.42%
2025-05-02 0 2.360 2.360 2.370 2.340 2.370 4,092,043 9,633,091 2.3541 2.181 2.181 2.190 2.162 2.190 4,428,440 2.1753 0.00%
2025-04-30 0 2.360 2.350 2.360 2.330 2.360 4,463,000 10,480,842 2.3484 2.181 2.171 2.181 2.153 2.181 4,829,892 2.1700 0.85%
2025-04-29 0 2.340 2.330 2.340 2.310 2.340 10,272,447 23,892,851 2.3259 2.162 2.153 2.162 2.135 2.162 11,116,920 2.1492 0.86%
2025-04-28 0 2.320 2.310 2.320 2.300 2.320 4,592,001 10,622,772 2.3133 2.144 2.135 2.144 2.125 2.144 4,969,498 2.1376 0.00%
2025-04-25 0 2.320 2.310 2.320 2.290 2.320 3,207,250 7,421,822 2.3141 2.144 2.135 2.144 2.116 2.144 3,470,910 2.1383 1.31%
2025-04-24 0 2.290 2.290 2.300 2.270 2.320 3,624,389 8,298,494 2.2896 2.116 2.116 2.125 2.098 2.144 3,922,341 2.1157 -1.29%
2025-04-23 0 2.320 2.310 2.320 2.290 2.330 8,867,380 20,534,874 2.3158 2.144 2.135 2.144 2.116 2.153 9,596,345 2.1399 1.75%
2025-04-22 0 2.280 2.270 2.280 2.250 2.290 3,118,000 7,081,746 2.2712 2.107 2.098 2.107 2.079 2.116 3,374,323 2.0987 0.88%
2025-04-17 0 2.260 2.250 2.260 2.230 2.260 3,024,482 6,797,694 2.2476 2.088 2.079 2.088 2.061 2.088 3,273,117 2.0768 0.44%
2025-04-16 0 2.250 2.240 2.250 2.220 2.260 3,010,448 6,747,393 2.2413 2.079 2.070 2.079 2.051 2.088 3,257,929 2.0711 -0.44%
2025-04-15 0 2.260 2.250 2.260 2.240 2.260 2,705,780 6,086,182 2.2493 2.088 2.079 2.088 2.070 2.088 2,928,215 2.0785 0.89%
2025-04-14 0 2.240 2.230 2.240 2.210 2.250 6,355,360 14,202,621 2.2347 2.070 2.061 2.070 2.042 2.079 6,877,818 2.0650 1.82%
2025-04-11 0 2.200 2.200 2.210 2.180 2.220 8,390,920 18,458,719 2.1998 2.033 2.033 2.042 2.014 2.051 9,080,717 2.0327 0.00%
2025-04-10 0 2.200 2.190 2.200 2.190 2.220 10,711,000 23,624,440 2.2056 2.033 2.024 2.033 2.024 2.051 11,591,525 2.0381 0.92%
2025-04-09 0 2.180 2.180 2.190 2.130 2.190 8,758,832 18,925,916 2.1608 2.014 2.014 2.024 1.968 2.024 9,478,874 1.9966 0.00%
2025-04-08 0 2.180 2.180 2.190 2.160 2.200 10,906,529 23,813,874 2.1835 2.014 2.014 2.024 1.996 2.033 11,803,128 2.0176 0.46%
2025-04-07 0 2.170 2.160 2.170 2.150 2.270 29,352,981 64,402,201 2.1941 2.005 1.996 2.005 1.987 2.098 31,766,017 2.0274 -7.26%
2025-04-03 0 2.340 2.330 2.340 2.310 2.350 5,581,772 13,037,306 2.3357 2.162 2.153 2.162 2.135 2.171 6,040,636 2.1583 0.00%
2025-04-02 0 2.340 2.330 2.340 2.300 2.340 7,663,050 17,813,400 2.3246 2.162 2.153 2.162 2.125 2.162 8,293,010 2.1480 1.30%
2025-04-01 0 2.310 2.300 2.310 2.280 2.310 3,694,750 8,501,146 2.3009 2.135 2.125 2.135 2.107 2.135 3,998,486 2.1261 1.32%
2025-03-31 0 2.280 2.280 2.290 2.270 2.300 6,543,000 14,947,150 2.2844 2.107 2.107 2.116 2.098 2.125 7,080,884 2.1109 -1.30%
2025-03-28 0 2.310 2.300 2.310 2.290 2.310 2,999,824 6,903,653 2.3014 2.135 2.125 2.135 2.116 2.135 3,246,432 2.1265 0.00%
2025-03-27 0 2.310 2.300 2.310 2.290 2.320 3,744,000 8,629,645 2.3049 2.135 2.125 2.135 2.116 2.144 4,051,785 2.1298 0.43%
2025-03-26 0 2.300 2.290 2.300 2.280 2.310 6,270,376 14,381,849 2.2936 2.125 2.116 2.125 2.107 2.135 6,785,848 2.1194 0.44%
2025-03-25 0 2.290 2.280 2.290 2.260 2.290 6,650,377 15,135,344 2.2759 2.116 2.107 2.116 2.088 2.116 7,197,088 2.1030 0.44%
2025-03-24 0 2.280 2.280 2.290 2.250 2.300 6,785,780 15,420,274 2.2724 2.107 2.107 2.116 2.079 2.125 7,343,622 2.0998 0.44%
2025-03-21 0 2.270 2.270 2.280 2.260 2.300 10,636,492 24,226,316 2.2777 2.098 2.098 2.107 2.088 2.125 11,510,892 2.1046 -1.30%
2025-03-20 0 2.300 2.290 2.300 2.290 2.330 5,148,595 11,864,182 2.3044 2.125 2.116 2.125 2.116 2.153 5,571,848 2.1293 -1.29%
2025-03-19 0 2.330 2.320 2.330 2.290 2.330 6,302,360 14,565,578 2.3111 2.153 2.144 2.153 2.116 2.153 6,820,461 2.1356 0.87%
2025-03-18 0 2.310 2.310 2.320 2.300 2.330 13,857,000 32,111,490 2.3173 2.135 2.135 2.144 2.125 2.153 14,996,150 2.1413 0.43%
2025-03-17 0 2.300 2.290 2.300 2.270 2.300 9,421,800 21,578,560 2.2903 2.125 2.116 2.125 2.098 2.125 10,196,343 2.1163 0.88%
2025-03-14 0 2.280 2.280 2.290 2.270 2.300 9,831,360 22,467,594 2.2853 2.107 2.107 2.116 2.098 2.125 10,639,572 2.1117 -0.87%
2025-03-13 0 2.300 2.300 2.310 2.250 2.310 17,652,414 40,444,893 2.2912 2.125 2.125 2.135 2.079 2.135 19,103,575 2.1171 1.32%
2025-03-12 0 2.270 2.260 2.270 2.210 2.480 38,402,750 88,265,707 2.2984 2.098 2.088 2.098 2.042 2.292 41,559,745 2.1238 -8.10%
2025-03-11 0 2.470 2.470 2.480 2.430 2.480 8,916,887 21,973,852 2.4643 2.282 2.282 2.292 2.245 2.292 9,649,922 2.2771 0.41%
2025-03-10 0 2.460 2.460 2.490 2.420 2.490 9,784,881 24,016,957 2.4545 2.273 2.273 2.301 2.236 2.301 10,589,272 2.2680 0.00%
2025-03-07 0 2.460 2.460 2.470 2.450 2.490 3,940,249 9,732,265 2.4700 2.273 2.273 2.282 2.264 2.301 4,264,167 2.2823 0.41%
2025-03-06 0 2.450 2.450 2.460 2.430 2.480 7,527,666 18,485,469 2.4557 2.264 2.264 2.273 2.245 2.292 8,146,497 2.2691 -0.81%
2025-03-05 0 2.470 2.460 2.470 2.420 2.480 6,812,900 16,743,611 2.4576 2.282 2.273 2.282 2.236 2.292 7,372,972 2.2709 1.65%
2025-03-04 0 2.430 2.420 2.430 2.380 2.450 8,346,975 20,209,075 2.4211 2.245 2.236 2.245 2.199 2.264 9,033,159 2.2372 1.67%
2025-03-03 0 2.390 2.390 2.400 2.360 2.410 4,481,020 10,757,118 2.4006 2.208 2.208 2.218 2.181 2.227 4,849,394 2.2182 0.42%
2025-02-28 0 2.380 2.370 2.380 2.360 2.420 6,766,831 16,175,431 2.3904 2.199 2.190 2.199 2.181 2.236 7,323,115 2.2088 -0.83%
2025-02-27 0 2.400 2.390 2.400 2.380 2.430 6,517,572 15,648,847 2.4010 2.218 2.208 2.218 2.199 2.245 7,053,366 2.2186 0.00%
2025-02-26 0 2.400 2.380 2.400 2.360 2.420 8,899,771 21,216,683 2.3840 2.218 2.199 2.218 2.181 2.236 9,631,399 2.2029 -0.83%
2025-02-25 0 2.420 2.400 2.420 2.380 2.430 7,979,935 19,184,605 2.4041 2.236 2.218 2.236 2.199 2.245 8,635,946 2.2215 0.00%
2025-02-24 0 2.420 2.420 2.440 2.400 2.470 8,176,125 19,884,767 2.4321 2.236 2.236 2.255 2.218 2.282 8,848,264 2.2473 -0.41%
2025-02-21 0 2.430 2.410 2.430 2.380 2.430 11,896,913 28,643,325 2.4076 2.245 2.227 2.245 2.199 2.245 12,874,929 2.2247 2.10%
2025-02-20 0 2.380 2.370 2.380 2.340 2.400 9,631,476 22,837,739 2.3712 2.199 2.190 2.199 2.162 2.218 10,423,256 2.1910 1.71%
2025-02-19 0 2.340 2.340 2.350 2.340 2.360 3,403,770 7,985,523 2.3461 2.162 2.162 2.171 2.162 2.181 3,683,586 2.1679 -0.85%
2025-02-18 0 2.360 2.340 2.360 2.330 2.370 5,668,028 13,310,581 2.3484 2.181 2.162 2.181 2.153 2.190 6,133,983 2.1700 0.43%
2025-02-17 0 2.350 2.350 2.360 2.310 2.370 9,083,000 21,234,590 2.3378 2.171 2.171 2.181 2.135 2.190 9,829,691 2.1603 1.73%
2025-02-14 0 2.310 2.300 2.310 2.260 2.320 7,726,814 17,715,903 2.2928 2.135 2.125 2.135 2.088 2.144 8,362,016 2.1186 2.21%
2025-02-13 0 2.260 2.250 2.260 2.240 2.290 5,904,080 13,388,372 2.2676 2.088 2.079 2.088 2.070 2.116 6,389,440 2.0954 0.00%
2025-02-12 0 2.260 2.250 2.260 2.200 2.260 9,456,470 21,206,017 2.2425 2.088 2.079 2.088 2.033 2.088 10,233,863 2.0721 2.73%
2025-02-11 0 2.200 2.190 2.200 2.190 2.230 7,286,052 16,081,435 2.2072 2.033 2.024 2.033 2.024 2.061 7,885,020 2.0395 -1.35%
2025-02-10 0 2.230 2.220 2.230 2.200 2.230 9,793,753 21,703,926 2.2161 2.061 2.051 2.061 2.033 2.061 10,598,873 2.0478 0.90%
2025-02-07 0 2.210 2.210 2.220 2.190 2.220 9,971,560 21,965,872 2.2029 2.042 2.042 2.051 2.024 2.051 10,791,297 2.0355 0.00%
2025-02-06 0 2.210 2.200 2.210 2.180 2.210 4,914,672 10,819,448 2.2015 2.042 2.033 2.042 2.014 2.042 5,318,695 2.0342 0.45%
2025-02-05 0 2.200 2.190 2.200 2.180 2.200 2,406,000 5,279,505 2.1943 2.033 2.024 2.033 2.014 2.033 2,603,791 2.0276 0.92%
2025-02-04 0 2.180 2.180 2.190 2.180 2.200 3,951,769 8,639,056 2.1861 2.014 2.014 2.024 2.014 2.033 4,276,634 2.0201 -0.46%
2025-02-03 0 2.190 2.180 2.190 2.170 2.200 5,786,318 12,627,543 2.1823 2.024 2.014 2.024 2.005 2.033 6,261,997 2.0165 0.00%
2025-01-28 0 2.190 2.190 2.200 2.180 2.210 1,570,000 3,441,420 2.1920 2.024 2.024 2.033 2.014 2.042 1,699,066 2.0255 -0.45%
2025-01-27 0 2.200 2.190 2.200 2.190 2.210 3,596,215 7,907,640 2.1989 2.033 2.024 2.033 2.024 2.042 3,891,851 2.0318 0.46%
2025-01-24 0 2.190 2.190 2.200 2.180 2.200 2,524,500 5,540,765 2.1948 2.024 2.024 2.033 2.014 2.033 2,732,033 2.0281 0.00%
2025-01-23 0 2.190 2.180 2.190 2.190 2.210 4,303,700 9,449,092 2.1956 2.024 2.014 2.024 2.024 2.042 4,657,497 2.0288 -0.45%
2025-01-22 0 2.200 2.200 2.210 2.190 2.220 3,565,392 7,852,295 2.2024 2.033 2.033 2.042 2.024 2.051 3,858,494 2.0351 -0.90%
2025-01-21 0 2.220 2.210 2.220 2.210 2.240 2,404,456 5,340,362 2.2210 2.051 2.042 2.051 2.042 2.070 2,602,120 2.0523 -0.45%
2025-01-20 0 2.230 2.220 2.230 2.210 2.240 2,401,000 5,344,920 2.2261 2.061 2.051 2.061 2.042 2.070 2,598,380 2.0570 0.00%
2025-01-17 0 2.230 2.220 2.230 2.180 2.230 4,498,961 9,949,644 2.2115 2.061 2.051 2.061 2.014 2.061 4,868,809 2.0435 1.36%
2025-01-16 0 2.200 2.190 2.200 2.190 2.220 2,519,506 5,543,557 2.2003 2.033 2.024 2.033 2.024 2.051 2,726,628 2.0331 0.00%
2025-01-15 0 2.200 2.190 2.200 2.190 2.210 3,483,324 7,662,322 2.1997 2.033 2.024 2.033 2.024 2.042 3,769,679 2.0326 -0.45%
2025-01-14 0 2.210 2.210 2.220 2.180 2.230 2,796,525 6,163,350 2.2039 2.042 2.042 2.051 2.014 2.061 3,026,420 2.0365 0.91%
2025-01-13 0 2.190 2.180 2.190 2.180 2.220 4,793,700 10,517,547 2.1940 2.024 2.014 2.024 2.014 2.051 5,187,778 2.0274 -0.90%
2025-01-10 0 2.210 2.200 2.210 2.200 2.240 3,227,000 7,151,780 2.2162 2.042 2.033 2.042 2.033 2.070 3,492,284 2.0479 -0.90%
2025-01-09 0 2.230 2.220 2.230 2.200 2.230 1,694,000 3,760,755 2.2200 2.061 2.051 2.061 2.033 2.061 1,833,260 2.0514 1.36%
2025-01-08 0 2.200 2.190 2.200 2.190 2.240 8,187,809 18,071,869 2.2072 2.033 2.024 2.033 2.024 2.070 8,860,909 2.0395 -1.79%
2025-01-07 0 2.240 2.240 2.250 2.220 2.250 2,487,000 5,563,920 2.2372 2.070 2.070 2.079 2.051 2.079 2,691,450 2.0673 -0.44%
2025-01-06 0 2.250 2.240 2.250 2.220 2.280 11,405,860 25,584,916 2.2431 2.079 2.070 2.079 2.051 2.107 12,343,508 2.0727 -1.32%
2025-01-03 0 2.280 2.270 2.280 2.260 2.310 4,996,556 11,376,643 2.2769 2.107 2.098 2.107 2.088 2.135 5,407,311 2.1039 -0.87%
2025-01-02 0 2.300 2.290 2.300 2.280 2.330 5,210,000 11,972,290 2.2979 2.125 2.116 2.125 2.107 2.153 5,638,301 2.1234 -1.29%
2024-12-31 0 2.330 2.310 2.330 2.290 2.330 5,188,012 12,016,396 2.3162 2.153 2.135 2.153 2.116 2.153 5,614,506 2.1402 1.75%
2024-12-30 0 2.290 2.290 2.300 2.280 2.320 6,258,250 14,380,705 2.2979 2.116 2.116 2.125 2.107 2.144 6,772,725 2.1233 -0.43%
2024-12-27 0 2.300 2.290 2.300 2.260 2.320 9,227,768 21,163,151 2.2934 2.125 2.116 2.125 2.088 2.144 9,986,360 2.1192 1.32%
2024-12-24 0 2.270 2.260 2.270 2.250 2.280 709,750 1,609,435 2.2676 2.098 2.088 2.098 2.079 2.107 768,097 2.0954 0.44%
2024-12-23 0 2.260 2.250 2.260 2.250 2.270 2,386,000 5,392,080 2.2599 2.088 2.079 2.088 2.079 2.098 2,582,147 2.0882 0.44%
2024-12-20 0 2.250 2.250 2.260 2.250 2.280 3,828,428 8,648,373 2.2590 2.079 2.079 2.088 2.079 2.107 4,143,154 2.0874 -0.88%
2024-12-19 0 2.270 2.270 2.280 2.250 2.290 5,365,000 12,155,105 2.2656 2.098 2.098 2.107 2.079 2.116 5,806,043 2.0935 -0.44%
2024-12-18 0 2.280 2.270 2.280 2.260 2.290 3,437,245 7,817,176 2.2743 2.107 2.098 2.107 2.088 2.116 3,719,812 2.1015 0.88%
2024-12-17 0 2.260 2.260 2.270 2.260 2.280 4,785,880 10,867,556 2.2708 2.088 2.088 2.098 2.088 2.107 5,179,315 2.0983 -2.16%
2024-12-16 0 2.310 2.300 2.310 2.250 2.370 11,228,028 25,801,906 2.2980 2.135 2.125 2.135 2.079 2.190 12,151,056 2.1234 -0.43%
2024-12-13 0 2.320 2.300 2.320 2.290 2.330 3,819,932 8,831,817 2.3120 2.144 2.125 2.144 2.116 2.153 4,133,959 2.1364 0.43%
2024-12-12 0 2.310 2.310 2.320 2.310 2.340 2,252,814 5,219,447 2.3169 2.135 2.135 2.144 2.135 2.162 2,438,012 2.1409 0.00%
2024-12-11 0 2.310 2.310 2.320 2.290 2.320 1,400,000 3,229,200 2.3066 2.135 2.135 2.144 2.116 2.144 1,515,091 2.1314 0.43%
2024-12-10 0 2.300 2.290 2.300 2.290 2.340 2,134,250 4,921,080 2.3058 2.125 2.116 2.125 2.116 2.162 2,309,701 2.1306 -0.43%
2024-12-09 0 2.310 2.300 2.310 2.280 2.320 2,805,870 6,453,817 2.3001 2.135 2.125 2.135 2.107 2.144 3,036,534 2.1254 0.43%
2024-12-06 0 2.300 2.290 2.300 2.280 2.310 1,464,690 3,355,966 2.2912 2.125 2.116 2.125 2.107 2.135 1,585,099 2.1172 0.00%
2024-12-05 0 2.300 2.280 2.300 2.270 2.330 2,900,042 6,642,452 2.2905 2.125 2.107 2.125 2.098 2.153 3,138,447 2.1165 -1.29%
2024-12-04 0 2.330 2.320 2.330 2.280 2.340 3,746,000 8,677,350 2.3164 2.153 2.144 2.153 2.107 2.162 4,053,949 2.1405 1.30%
2024-12-03 0 2.300 2.290 2.300 2.270 2.300 2,809,630 6,441,007 2.2925 2.125 2.116 2.125 2.098 2.125 3,040,603 2.1183 1.32%
2024-12-02 0 2.270 2.260 2.270 2.270 2.300 1,937,852 4,421,533 2.2817 2.098 2.088 2.098 2.098 2.125 2,097,158 2.1083 -0.44%
2024-11-29 0 2.280 2.260 2.280 2.240 2.280 3,737,000 8,443,390 2.2594 2.107 2.088 2.107 2.070 2.107 4,044,210 2.0878 1.79%
2024-11-28 0 2.240 2.240 2.250 2.240 2.260 2,186,000 4,911,551 2.2468 2.070 2.070 2.079 2.070 2.088 2,365,706 2.0761 -0.88%
2024-11-27 0 2.260 2.260 2.270 2.240 2.270 2,629,000 5,924,920 2.2537 2.088 2.088 2.098 2.070 2.098 2,845,124 2.0825 0.44%
2024-11-26 0 2.250 2.240 2.250 2.240 2.260 2,038,637 4,584,504 2.2488 2.079 2.070 2.079 2.070 2.088 2,206,228 2.0780 0.45%
2024-11-25 0 2.240 2.240 2.250 2.240 2.270 4,078,000 9,173,020 2.2494 2.070 2.070 2.079 2.070 2.098 4,413,242 2.0785 -0.88%
2024-11-22 0 2.260 2.250 2.260 2.250 2.300 1,846,889 4,187,455 2.2673 2.088 2.079 2.088 2.079 2.125 1,998,717 2.0951 -1.74%
2024-11-21 0 2.300 2.290 2.300 2.260 2.300 2,716,362 6,216,756 2.2886 2.125 2.116 2.125 2.088 2.125 2,939,667 2.1148 0.88%
2024-11-20 0 2.280 2.270 2.280 2.260 2.280 1,993,375 4,523,292 2.2692 2.107 2.098 2.107 2.088 2.107 2,157,245 2.0968 0.44%
2024-11-19 0 2.270 2.260 2.270 2.260 2.280 1,523,975 3,452,104 2.2652 2.098 2.088 2.098 2.088 2.107 1,649,257 2.0931 0.44%
2024-11-18 0 2.260 2.250 2.260 2.250 2.270 1,882,000 4,255,440 2.2611 2.088 2.079 2.088 2.079 2.098 2,036,715 2.0894 0.00%
2024-11-15 0 2.260 2.250 2.260 2.240 2.290 2,216,200 5,011,332 2.2612 2.088 2.079 2.088 2.070 2.116 2,398,388 2.0895 0.89%
2024-11-14 0 2.240 2.240 2.250 2.240 2.270 2,518,100 5,661,630 2.2484 2.070 2.070 2.079 2.070 2.098 2,725,107 2.0776 -0.44%
2024-11-13 0 2.250 2.250 2.260 2.240 2.260 2,853,375 6,420,775 2.2502 2.079 2.079 2.088 2.070 2.088 3,087,944 2.0793 -0.88%
2024-11-12 0 2.270 2.260 2.270 2.250 2.310 5,185,376 11,781,085 2.2720 2.098 2.088 2.098 2.079 2.135 5,611,653 2.0994 -1.30%
2024-11-11 0 2.300 2.290 2.300 2.250 2.300 2,209,875 5,032,446 2.2773 2.125 2.116 2.125 2.079 2.125 2,391,543 2.1043 0.88%
2024-11-08 0 2.280 2.270 2.280 2.270 2.310 3,434,000 7,839,705 2.2830 2.107 2.098 2.107 2.098 2.135 3,716,301 2.1095 -0.44%
2024-11-07 0 2.290 2.280 2.290 2.260 2.290 3,314,372 7,544,812 2.2764 2.116 2.107 2.116 2.088 2.116 3,586,838 2.1035 0.88%
2024-11-06 0 2.270 2.270 2.280 2.260 2.280 2,122,543 4,823,637 2.2726 2.098 2.098 2.107 2.088 2.107 2,297,032 2.0999 0.00%
2024-11-05 0 2.270 2.270 2.280 2.260 2.280 1,869,271 4,246,732 2.2719 2.098 2.098 2.107 2.088 2.107 2,022,939 2.0993 0.00%
2024-11-04 0 2.270 2.260 2.270 2.230 2.270 2,144,300 4,828,005 2.2516 2.098 2.088 2.098 2.061 2.098 2,320,578 2.0805 0.89%
2024-11-01 0 2.250 2.240 2.250 2.220 2.260 3,574,200 8,013,045 2.2419 2.079 2.070 2.079 2.051 2.088 3,868,026 2.0716 0.90%
2024-10-31 0 2.230 2.230 2.240 2.230 2.260 3,166,375 7,090,795 2.2394 2.061 2.061 2.070 2.061 2.088 3,426,675 2.0693 0.00%
2024-10-30 0 2.230 2.230 2.240 2.230 2.260 8,718,000 19,484,500 2.2350 2.061 2.061 2.070 2.061 2.088 9,434,685 2.0652 -0.89%
2024-10-29 0 2.250 2.250 2.260 2.250 2.300 5,161,400 11,676,464 2.2623 2.079 2.079 2.088 2.079 2.125 5,585,706 2.0904 -1.32%
2024-10-28 0 2.280 2.280 2.290 2.250 2.290 2,987,000 6,788,600 2.2727 2.107 2.107 2.116 2.079 2.116 3,232,554 2.1001 0.00%
2024-10-25 0 2.280 2.280 2.290 2.260 2.300 1,804,000 4,108,380 2.2774 2.107 2.107 2.116 2.088 2.125 1,952,302 2.1044 0.44%
2024-10-24 0 2.270 2.270 2.280 2.260 2.280 2,158,000 4,905,035 2.2730 2.098 2.098 2.107 2.088 2.107 2,335,404 2.1003 -0.44%
2024-10-23 0 2.280 2.270 2.280 2.270 2.300 2,445,301 5,585,136 2.2840 2.107 2.098 2.107 2.098 2.125 2,646,323 2.1105 0.00%
2024-10-22 0 2.280 2.270 2.280 2.260 2.290 4,272,000 9,723,000 2.2760 2.107 2.098 2.107 2.088 2.116 4,623,191 2.1031 0.00%
2024-10-21 0 2.280 2.270 2.280 2.260 2.300 3,823,000 8,712,050 2.2789 2.107 2.098 2.107 2.088 2.125 4,137,279 2.1057 -0.87%
2024-10-18 0 2.300 2.290 2.300 2.270 2.310 3,099,375 7,082,860 2.2853 2.125 2.116 2.125 2.098 2.135 3,354,167 2.1117 1.77%
2024-10-17 0 2.260 2.250 2.260 2.250 2.320 4,981,752 11,322,963 2.2729 2.088 2.079 2.088 2.079 2.144 5,391,290 2.1002 -1.74%
2024-10-16 0 2.300 2.290 2.300 2.290 2.310 2,904,750 6,673,936 2.2976 2.125 2.116 2.125 2.116 2.135 3,143,542 2.1231 0.00%
2024-10-15 0 2.300 2.290 2.300 2.290 2.360 4,355,000 10,054,195 2.3087 2.125 2.116 2.125 2.116 2.181 4,713,014 2.1333 -2.13%
2024-10-14 0 2.350 2.340 2.350 2.300 2.360 3,622,151 8,462,273 2.3363 2.171 2.162 2.171 2.125 2.181 3,919,919 2.1588 0.00%
2024-10-10 0 2.350 2.350 2.360 2.310 2.380 6,198,913 14,571,976 2.3507 2.171 2.171 2.181 2.135 2.199 6,708,510 2.1722 2.62%
2024-10-09 0 2.290 2.280 2.290 2.260 2.360 10,613,150 24,417,719 2.3007 2.116 2.107 2.116 2.088 2.181 11,485,631 2.1259 -1.29%
2024-10-08 0 2.320 2.310 2.320 2.310 2.530 23,714,586 56,743,601 2.3928 2.144 2.135 2.144 2.135 2.338 25,664,104 2.2110 -6.07%
2024-10-07 0 2.470 2.460 2.470 2.340 2.470 14,800,244 35,798,102 2.4188 2.282 2.273 2.282 2.162 2.282 16,016,936 2.2350 6.01%
2024-10-04 0 2.330 2.320 2.330 2.300 2.360 10,589,504 24,680,612 2.3307 2.153 2.144 2.153 2.125 2.181 11,460,041 2.1536 -0.85%
2024-10-03 0 2.350 2.330 2.350 2.280 2.390 15,702,120 36,395,244 2.3179 2.171 2.153 2.171 2.107 2.208 16,992,953 2.1418 -1.26%
2024-10-02 0 2.380 2.370 2.380 2.330 2.420 19,177,200 45,555,926 2.3755 2.199 2.190 2.199 2.153 2.236 20,753,710 2.1951 -0.83%
2024-09-30 0 2.400 2.390 2.400 2.330 2.420 16,228,976 38,658,042 2.3820 2.218 2.208 2.218 2.153 2.236 17,563,120 2.2011 3.90%
2024-09-27 0 2.310 2.310 2.320 2.280 2.330 11,389,823 26,261,155 2.3057 2.135 2.135 2.144 2.107 2.153 12,326,152 2.1305 1.32%
2024-09-26 0 2.280 2.280 2.290 2.240 2.290 8,189,000 18,607,498 2.2723 2.107 2.107 2.116 2.070 2.116 8,862,197 2.0996 1.79%
2024-09-25 0 2.240 2.240 2.250 2.240 2.300 8,897,375 20,166,973 2.2666 2.070 2.070 2.079 2.070 2.125 9,628,806 2.0944 -0.44%
2024-09-24 0 2.250 2.240 2.250 2.220 2.250 3,611,000 8,085,300 2.2391 2.079 2.070 2.079 2.051 2.079 3,907,851 2.0690 1.35%
2024-09-23 0 2.220 2.210 2.220 2.200 2.230 3,762,319 8,332,390 2.2147 2.051 2.042 2.051 2.033 2.061 4,071,610 2.0465 0.91%
2024-09-20 0 2.200 2.200 2.210 2.170 2.210 4,824,000 10,608,490 2.1991 2.033 2.033 2.042 2.005 2.042 5,220,569 2.0321 0.46%
2024-09-19 0 2.190 2.180 2.190 2.160 2.210 3,293,000 7,186,150 2.1823 2.024 2.014 2.024 1.996 2.042 3,563,709 2.0165 0.00%
2024-09-17 0 2.190 2.190 2.210 2.170 2.210 2,942,000 6,457,460 2.1949 2.024 2.024 2.042 2.005 2.042 3,183,855 2.0282 1.86%
2024-09-16 0 2.150 2.140 2.150 2.130 2.160 1,268,526 2,720,073 2.1443 1.987 1.977 1.987 1.968 1.996 1,372,808 1.9814 -0.46%
2024-09-13 0 2.160 2.150 2.160 2.120 2.170 2,195,100 4,723,250 2.1517 1.996 1.987 1.996 1.959 2.005 2,375,554 1.9883 1.41%
2024-09-12 0 2.130 2.120 2.130 2.100 2.150 2,927,643 6,219,173 2.1243 1.968 1.959 1.968 1.940 1.987 3,168,317 1.9629 0.47%
2024-09-11 0 2.120 2.120 2.130 2.110 2.140 3,626,793 7,697,050 2.1223 1.959 1.959 1.968 1.950 1.977 3,924,943 1.9611 -1.85%
2024-09-10 0 2.160 2.150 2.160 2.120 2.160 12,374,000 26,581,572 2.1482 1.996 1.987 1.996 1.959 1.996 13,391,236 1.9850 0.93%
2024-09-09 0 2.140 2.120 2.140 2.100 2.210 16,569,000 35,460,810 2.1402 1.977 1.959 1.977 1.940 2.042 17,931,097 1.9776 -3.17%
2024-09-05 0 2.270 2.250 2.270 2.230 2.280 11,929,000 26,987,300 2.2623 2.042 2.024 2.042 2.006 2.051 13,260,142 2.0352 0.00%
2024-09-04 0 2.270 2.260 2.270 2.230 2.290 16,212,000 36,701,854 2.2639 2.042 2.033 2.042 2.006 2.060 18,021,077 2.0366 -0.87%
2024-09-03 0 2.290 2.280 2.290 2.270 2.340 14,045,075 32,234,471 2.2951 2.060 2.051 2.060 2.042 2.105 15,612,347 2.0647 -1.72%
2024-09-02 0 2.330 2.320 2.330 2.280 2.350 8,936,000 20,734,617 2.3203 2.096 2.087 2.096 2.051 2.114 9,933,157 2.0874 1.75%
2024-08-30 0 2.290 2.290 2.310 2.270 2.310 7,922,390 18,205,572 2.2980 2.060 2.060 2.078 2.042 2.078 8,806,439 2.0673 1.33%
2024-08-29 0 2.260 2.260 2.270 2.250 2.290 5,699,000 12,908,150 2.2650 2.033 2.033 2.042 2.024 2.060 6,334,944 2.0376 -0.88%
2024-08-28 0 2.280 2.270 2.280 2.220 2.300 11,921,000 26,981,050 2.2633 2.051 2.042 2.051 1.997 2.069 13,251,249 2.0361 2.70%
2024-08-27 0 2.220 2.220 2.230 2.200 2.240 3,309,075 7,341,829 2.2187 1.997 1.997 2.006 1.979 2.015 3,678,330 1.9960 -0.89%
2024-08-26 0 2.240 2.230 2.240 2.180 2.250 4,839,375 10,758,201 2.2231 2.015 2.006 2.015 1.961 2.024 5,379,395 1.9999 2.75%
2024-08-23 0 2.180 2.180 2.190 2.170 2.190 1,659,750 3,618,067 2.1799 1.961 1.961 1.970 1.952 1.970 1,844,959 1.9611 0.00%
2024-08-22 0 2.180 2.180 2.190 2.170 2.220 3,154,750 6,897,677 2.1864 1.961 1.961 1.970 1.952 1.997 3,506,785 1.9670 -0.46%
2024-08-21 0 2.190 2.180 2.190 2.150 2.190 8,201,082 17,825,025 2.1735 1.970 1.961 1.970 1.934 1.970 9,116,230 1.9553 0.46%
2024-08-20 0 2.180 2.170 2.180 2.160 2.210 5,944,000 12,963,045 2.1809 1.961 1.952 1.961 1.943 1.988 6,607,283 1.9619 -1.36%
2024-08-19 0 2.210 2.200 2.210 2.160 2.250 12,816,472 28,361,684 2.2129 1.988 1.979 1.988 1.943 2.024 14,246,646 1.9908 1.84%
2024-08-16 0 2.170 2.170 2.180 2.110 2.190 11,125,000 24,119,370 2.1680 1.952 1.952 1.961 1.898 1.970 12,366,425 1.9504 2.84%
2024-08-15 0 2.110 2.100 2.110 2.100 2.130 1,931,125 4,084,153 2.1149 1.898 1.889 1.898 1.889 1.916 2,146,617 1.9026 -0.47%
2024-08-14 0 2.120 2.110 2.120 2.090 2.120 4,099,148 8,640,206 2.1078 1.907 1.898 1.907 1.880 1.907 4,556,567 1.8962 0.47%
2024-08-13 0 2.110 2.100 2.110 2.070 2.140 7,979,134 16,759,766 2.1004 1.898 1.889 1.898 1.862 1.925 8,869,515 1.8896 1.93%
2024-08-12 0 2.070 2.070 2.080 2.060 2.090 2,625,310 5,447,865 2.0751 1.862 1.862 1.871 1.853 1.880 2,918,265 1.8668 -0.48%
2024-08-09 0 2.080 2.070 2.080 2.060 2.090 2,641,268 5,474,743 2.0728 1.871 1.862 1.871 1.853 1.880 2,936,004 1.8647 0.00%
2024-08-08 0 2.080 2.060 2.080 2.050 2.090 3,722,378 7,717,154 2.0732 1.871 1.853 1.871 1.844 1.880 4,137,753 1.8651 0.00%
2024-08-07 0 2.080 2.060 2.080 2.060 2.100 4,550,624 9,455,599 2.0779 1.871 1.853 1.871 1.853 1.889 5,058,422 1.8693 0.48%
2024-08-06 0 2.070 2.060 2.070 2.020 2.070 8,027,750 16,435,503 2.0473 1.862 1.853 1.862 1.817 1.862 8,923,556 1.8418 2.99%
2024-08-05 0 2.010 2.010 2.020 2.000 2.050 12,828,631 25,893,292 2.0184 1.808 1.808 1.817 1.799 1.844 14,260,162 1.8158 -1.95%
2024-08-02 0 2.050 2.050 2.060 2.030 2.070 6,069,250 12,445,087 2.0505 1.844 1.844 1.853 1.826 1.862 6,746,510 1.8447 -0.49%
2024-08-01 0 2.060 2.050 2.060 2.050 2.100 5,380,750 11,143,530 2.0710 1.853 1.844 1.853 1.844 1.889 5,981,181 1.8631 -0.96%
2024-07-31 0 2.080 2.070 2.080 2.050 2.090 9,954,294 20,639,249 2.0734 1.871 1.862 1.871 1.844 1.880 11,065,081 1.8653 1.46%
2024-07-30 0 2.050 2.050 2.060 2.030 2.080 7,188,000 14,781,009 2.0563 1.844 1.844 1.853 1.826 1.871 7,990,100 1.8499 0.00%
2024-07-29 0 2.050 2.040 2.050 2.020 2.090 11,700,263 23,920,982 2.0445 1.844 1.835 1.844 1.817 1.880 13,005,880 1.8392 0.00%
2024-07-26 0 2.050 2.050 2.060 2.030 2.100 7,503,375 15,445,677 2.0585 1.844 1.844 1.853 1.826 1.889 8,340,667 1.8519 -0.97%
2024-07-25 0 2.070 2.060 2.070 2.050 2.110 9,575,683 19,868,286 2.0749 1.862 1.853 1.862 1.844 1.898 10,644,221 1.8666 -1.43%
2024-07-24 0 2.100 2.100 2.110 2.020 2.120 18,974,103 39,476,070 2.0805 1.889 1.889 1.898 1.817 1.907 21,091,399 1.8717 3.96%
2024-07-23 0 2.020 2.020 2.030 2.020 2.120 37,817,264 77,911,972 2.0602 1.817 1.817 1.826 1.817 1.907 42,037,244 1.8534 -3.81%
2024-07-22 0 2.100 2.100 2.110 2.090 2.350 88,884,611 190,854,021 2.1472 1.889 1.889 1.898 1.880 2.114 98,803,132 1.9317 -21.35%
2024-07-19 0 2.670 2.670 2.690 2.670 2.710 4,219,264 11,309,691 2.6805 2.402 2.402 2.420 2.402 2.438 4,690,086 2.4114 -0.37%
2024-07-18 0 2.680 2.680 2.700 2.670 2.700 2,778,495 7,472,711 2.6895 2.411 2.411 2.429 2.402 2.429 3,088,544 2.4195 0.37%
2024-07-17 0 2.670 2.670 2.680 2.660 2.730 3,463,148 9,263,809 2.6750 2.402 2.402 2.411 2.393 2.456 3,849,596 2.4064 -1.11%
2024-07-16 0 2.700 2.690 2.700 2.690 2.720 1,995,500 5,382,840 2.6975 2.429 2.420 2.429 2.420 2.447 2,218,175 2.4267 -0.74%
2024-07-15 0 2.720 2.710 2.720 2.700 2.730 4,930,384 13,400,587 2.7180 2.447 2.438 2.447 2.429 2.456 5,480,559 2.4451 0.00%
2024-07-12 0 2.720 2.710 2.720 2.710 2.740 9,438,000 25,706,835 2.7238 2.447 2.438 2.447 2.438 2.465 10,491,174 2.4503 0.74%
2024-07-11 0 2.700 2.700 2.710 2.690 2.730 3,041,000 8,227,670 2.7056 2.429 2.429 2.438 2.420 2.456 3,380,341 2.4340 0.37%
2024-07-10 0 2.690 2.680 2.690 2.670 2.720 4,359,584 11,758,665 2.6972 2.420 2.411 2.420 2.402 2.447 4,846,064 2.4264 -0.74%
2024-07-09 0 2.710 2.710 2.720 2.690 2.740 4,380,614 11,889,070 2.7140 2.438 2.438 2.447 2.420 2.465 4,869,441 2.4416 0.37%
2024-07-08 0 2.700 2.690 2.700 2.690 2.720 2,758,503 7,442,548 2.6980 2.429 2.420 2.429 2.420 2.447 3,066,321 2.4272 0.37%
2024-07-05 0 2.690 2.680 2.690 2.670 2.720 5,353,366 14,412,688 2.6923 2.420 2.411 2.420 2.402 2.447 5,950,741 2.4220 -0.37%
2024-07-04 0 2.700 2.690 2.700 2.670 2.730 4,700,001 12,654,553 2.6925 2.429 2.420 2.429 2.402 2.456 5,224,468 2.4222 1.12%
2024-07-03 0 2.670 2.670 2.680 2.630 2.680 5,555,629 14,785,949 2.6614 2.402 2.402 2.411 2.366 2.411 6,175,575 2.3943 1.52%
2024-07-02 0 2.630 2.630 2.640 2.620 2.660 4,919,000 12,979,029 2.6386 2.366 2.366 2.375 2.357 2.393 5,467,905 2.3737 0.38%
2024-06-28 0 2.620 2.620 2.630 2.580 2.630 5,237,239 13,697,385 2.6154 2.357 2.357 2.366 2.321 2.366 5,821,656 2.3528 1.55%
2024-06-27 0 2.580 2.570 2.580 2.560 2.590 2,771,000 7,138,290 2.5761 2.321 2.312 2.321 2.303 2.330 3,080,212 2.3175 0.39%
2024-06-26 0 2.570 2.570 2.580 2.560 2.590 4,322,000 11,126,928 2.5745 2.312 2.312 2.321 2.303 2.330 4,804,286 2.3160 -0.77%
2024-06-25 0 2.590 2.580 2.590 2.560 2.590 4,390,507 11,285,417 2.5704 2.330 2.321 2.330 2.303 2.330 4,880,438 2.3124 1.17%
2024-06-24 0 2.560 2.560 2.570 2.560 2.580 2,010,856 5,165,154 2.5686 2.303 2.303 2.312 2.303 2.321 2,235,245 2.3108 -0.39%
2024-06-21 0 2.570 2.570 2.580 2.570 2.630 5,767,000 14,918,050 2.5868 2.312 2.312 2.321 2.312 2.366 6,410,532 2.3271 -1.91%
2024-06-20 0 2.620 2.620 2.630 2.590 2.640 6,580,000 17,261,365 2.6233 2.357 2.357 2.366 2.330 2.375 7,314,254 2.3600 0.77%
2024-06-19 0 2.600 2.600 2.610 2.550 2.610 6,698,000 17,287,960 2.5811 2.339 2.339 2.348 2.294 2.348 7,445,421 2.3220 1.56%
2024-06-18 0 2.560 2.550 2.560 2.540 2.570 3,290,343 8,393,370 2.5509 2.303 2.294 2.303 2.285 2.312 3,657,508 2.2948 0.79%
2024-06-17 0 2.540 2.540 2.550 2.540 2.580 5,909,000 15,102,300 2.5558 2.285 2.285 2.294 2.285 2.321 6,568,378 2.2992 -1.17%
2024-06-14 0 2.570 2.560 2.570 2.550 2.590 4,735,657 12,160,180 2.5678 2.312 2.303 2.312 2.294 2.330 5,264,103 2.3100 0.00%
2024-06-13 0 2.570 2.560 2.570 2.540 2.590 12,063,000 30,903,430 2.5618 2.312 2.303 2.312 2.285 2.330 13,409,095 2.3047 -0.39%
2024-06-12 0 2.580 2.580 2.590 2.580 2.610 3,676,147 9,508,630 2.5866 2.321 2.321 2.330 2.321 2.348 4,086,364 2.3269 -0.77%
2024-06-11 0 2.600 2.590 2.600 2.570 2.620 5,351,881 13,853,561 2.5885 2.339 2.330 2.339 2.312 2.357 5,949,091 2.3287 0.00%
2024-06-07 0 2.600 2.600 2.620 2.580 2.620 3,412,480 8,892,944 2.6060 2.339 2.339 2.357 2.321 2.357 3,793,274 2.3444 0.39%
2024-06-06 0 2.590 2.590 2.610 2.580 2.620 2,806,146 7,295,783 2.5999 2.330 2.330 2.348 2.321 2.357 3,119,280 2.3389 0.39%
2024-06-05 0 2.580 2.580 2.590 2.580 2.630 4,346,209 11,294,985 2.5988 2.321 2.321 2.330 2.321 2.366 4,831,197 2.3379 0.00%
2024-06-04 0 2.580 2.580 2.590 2.570 2.600 3,347,917 8,647,546 2.5830 2.321 2.321 2.330 2.312 2.339 3,721,507 2.3237 0.00%
2024-06-03 0 2.580 2.580 2.590 2.560 2.600 6,883,135 17,803,491 2.5865 2.321 2.321 2.330 2.303 2.339 7,651,215 2.3269 0.78%
2024-05-31 0 2.560 2.560 2.570 2.560 2.620 4,808,724 12,412,011 2.5811 2.303 2.303 2.312 2.303 2.357 5,345,323 2.3220 -0.78%
2024-05-30 0 2.580 2.580 2.590 2.570 2.600 6,469,108 16,716,099 2.5840 2.321 2.321 2.330 2.312 2.339 7,190,988 2.3246 -0.77%
2024-05-29 0 2.600 2.600 2.610 2.600 2.640 3,658,019 9,564,911 2.6148 2.339 2.339 2.348 2.339 2.375 4,066,213 2.3523 -0.76%
2024-05-28 0 2.620 2.620 2.640 2.620 2.650 3,106,910 8,199,809 2.6392 2.357 2.357 2.375 2.357 2.384 3,453,606 2.3743 0.00%
2024-05-27 0 2.620 2.610 2.620 2.580 2.640 6,181,914 16,123,024 2.6081 2.357 2.348 2.357 2.321 2.375 6,871,746 2.3463 1.95%
2024-05-24 0 2.570 2.570 2.580 2.560 2.600 7,341,480 18,910,615 2.5759 2.312 2.312 2.321 2.303 2.339 8,160,706 2.3173 -0.39%
2024-05-23 0 2.580 2.580 2.590 2.580 2.670 13,520,885 35,185,119 2.6023 2.321 2.321 2.330 2.321 2.402 15,029,663 2.3410 -2.16%
2024-05-22 0 2.830 2.820 2.830 2.790 2.840 10,786,751 30,421,071 2.8202 2.372 2.364 2.372 2.339 2.381 12,868,001 2.3641 1.43%
2024-05-21 0 2.790 2.790 2.800 2.790 2.840 13,272,520 37,269,123 2.8080 2.339 2.339 2.347 2.339 2.381 15,833,387 2.3538 -1.41%
2024-05-20 0 2.830 2.830 2.840 2.830 2.870 7,934,550 22,573,182 2.8449 2.372 2.372 2.381 2.372 2.406 9,465,482 2.3848 -0.70%
2024-05-17 0 2.850 2.850 2.860 2.810 2.860 9,655,000 27,361,230 2.8339 2.389 2.389 2.397 2.356 2.397 11,517,884 2.3755 0.71%
2024-05-16 0 2.830 2.830 2.840 2.810 2.840 7,122,451 20,123,810 2.8254 2.372 2.372 2.381 2.356 2.381 8,496,693 2.3684 0.35%
2024-05-14 0 2.820 2.810 2.820 2.810 2.850 8,422,643 23,755,183 2.8204 2.364 2.356 2.364 2.356 2.389 10,047,750 2.3642 -0.35%
2024-05-13 0 2.830 2.830 2.840 2.800 2.840 7,217,776 20,357,373 2.8204 2.372 2.372 2.381 2.347 2.381 8,610,410 2.3643 1.07%
2024-05-10 0 2.800 2.790 2.800 2.750 2.810 10,516,943 29,362,492 2.7919 2.347 2.339 2.347 2.305 2.356 12,546,135 2.3404 2.56%
2024-05-09 0 2.730 2.730 2.740 2.700 2.750 5,315,664 14,515,654 2.7307 2.288 2.288 2.297 2.263 2.305 6,341,295 2.2891 1.49%
2024-05-08 0 2.690 2.690 2.700 2.690 2.730 4,681,576 12,658,134 2.7038 2.255 2.255 2.263 2.255 2.288 5,584,863 2.2665 -1.10%
2024-05-07 0 2.720 2.710 2.720 2.670 2.720 3,569,500 9,663,171 2.7071 2.280 2.272 2.280 2.238 2.280 4,258,217 2.2693 1.12%
2024-05-06 0 2.690 2.690 2.700 2.660 2.700 4,934,004 13,218,220 2.6790 2.255 2.255 2.263 2.230 2.263 5,885,996 2.2457 1.13%
2024-05-03 0 2.660 2.660 2.670 2.660 2.690 4,423,971 11,810,473 2.6697 2.230 2.230 2.238 2.230 2.255 5,277,554 2.2379 0.00%
2024-05-02 0 2.660 2.660 2.670 2.630 2.680 9,948,247 26,316,796 2.6454 2.230 2.230 2.238 2.205 2.247 11,867,712 2.2175 0.00%
2024-04-30 0 2.660 2.660 2.670 2.650 2.700 4,594,636 12,243,962 2.6648 2.230 2.230 2.238 2.221 2.263 5,481,148 2.2338 -0.75%
2024-04-29 0 2.680 2.670 2.680 2.670 2.710 6,556,307 17,592,892 2.6834 2.247 2.238 2.247 2.238 2.272 7,821,314 2.2494 0.37%
2024-04-26 0 2.670 2.670 2.680 2.630 2.690 6,097,837 16,282,845 2.6703 2.238 2.238 2.247 2.205 2.255 7,274,384 2.2384 1.52%
2024-04-25 0 2.630 2.630 2.640 2.620 2.670 7,298,603 19,307,285 2.6453 2.205 2.205 2.213 2.196 2.238 8,706,832 2.2175 -0.38%
2024-04-24 0 2.640 2.630 2.640 2.570 2.650 9,176,466 24,053,704 2.6212 2.213 2.205 2.213 2.154 2.221 10,947,020 2.1973 3.13%
2024-04-23 0 2.560 2.550 2.560 2.560 2.580 3,831,915 9,848,822 2.5702 2.146 2.138 2.146 2.146 2.163 4,571,264 2.1545 0.39%
2024-04-22 0 2.550 2.550 2.560 2.530 2.570 2,726,450 6,968,949 2.5561 2.138 2.138 2.146 2.121 2.154 3,252,505 2.1426 0.79%
2024-04-19 0 2.530 2.530 2.540 2.520 2.550 2,847,000 7,203,920 2.5304 2.121 2.121 2.129 2.112 2.138 3,396,315 2.1211 -0.39%
2024-04-18 0 2.540 2.540 2.550 2.530 2.570 4,890,000 12,464,855 2.5491 2.129 2.129 2.138 2.121 2.154 5,833,501 2.1368 0.40%
2024-04-17 0 2.530 2.530 2.540 2.520 2.560 3,940,000 9,967,003 2.5297 2.121 2.121 2.129 2.112 2.146 4,700,204 2.1205 0.00%
2024-04-16 0 2.530 2.530 2.540 2.530 2.580 9,206,835 23,405,826 2.5422 2.121 2.121 2.129 2.121 2.163 10,983,248 2.1310 -1.56%
2024-04-15 0 2.570 2.570 2.580 2.560 2.600 10,153,130 26,154,432 2.5760 2.154 2.154 2.163 2.146 2.179 12,112,126 2.1594 -1.53%
2024-04-12 0 2.610 2.600 2.610 2.600 2.640 5,065,000 13,217,800 2.6096 2.188 2.179 2.188 2.179 2.213 6,042,267 2.1876 -0.38%
2024-04-11 0 2.620 2.620 2.630 2.600 2.640 4,391,788 11,539,592 2.6275 2.196 2.196 2.205 2.179 2.213 5,239,162 2.2026 -0.38%
2024-04-10 0 2.630 2.620 2.630 2.590 2.640 7,357,402 19,312,242 2.6249 2.205 2.196 2.205 2.171 2.213 8,776,976 2.2003 1.54%
2024-04-09 0 2.590 2.590 2.600 2.550 2.600 6,515,862 16,828,854 2.5828 2.171 2.171 2.179 2.138 2.179 7,773,065 2.1650 1.57%
2024-04-08 0 2.550 2.550 2.570 2.530 2.580 7,277,705 18,630,297 2.5599 2.138 2.138 2.154 2.121 2.163 8,681,902 2.1459 0.39%
2024-04-05 0 2.540 2.540 2.550 2.530 2.580 5,475,758 13,941,732 2.5461 2.129 2.129 2.138 2.121 2.163 6,532,278 2.1343 -1.17%
2024-04-03 0 2.570 2.560 2.570 2.550 2.590 4,768,543 12,221,810 2.5630 2.154 2.146 2.154 2.138 2.171 5,688,610 2.1485 0.00%
2024-04-02 0 2.570 2.570 2.580 2.540 2.610 9,123,251 23,564,959 2.5830 2.154 2.154 2.163 2.129 2.188 10,883,537 2.1652 1.58%
2024-03-28 0 2.530 2.520 2.530 2.510 2.570 11,041,516 27,960,839 2.5323 2.121 2.112 2.121 2.104 2.154 13,171,922 2.1228 0.40%
2024-03-27 0 2.520 2.520 2.530 2.500 2.560 13,967,500 35,264,663 2.5248 2.112 2.112 2.121 2.096 2.146 16,662,460 2.1164 -1.56%
2024-03-26 0 2.560 2.550 2.560 2.540 2.600 10,819,834 27,756,629 2.5653 2.146 2.138 2.146 2.129 2.179 12,907,467 2.1504 -0.39%
2024-03-25 0 2.570 2.570 2.580 2.570 2.630 12,753,000 33,032,290 2.5902 2.154 2.154 2.163 2.154 2.205 15,213,628 2.1712 -2.28%
2024-03-22 0 2.630 2.620 2.630 2.620 2.660 7,149,728 18,855,556 2.6372 2.205 2.196 2.205 2.196 2.230 8,529,233 2.2107 -0.75%
2024-03-21 0 2.650 2.650 2.660 2.600 2.660 12,833,887 33,786,695 2.6326 2.221 2.221 2.230 2.179 2.230 15,310,122 2.2068 2.32%
2024-03-20 0 2.590 2.580 2.590 2.590 2.680 18,980,871 49,935,307 2.6308 2.171 2.163 2.171 2.171 2.247 22,643,136 2.2053 -3.00%
2024-03-19 0 2.670 2.660 2.670 2.670 2.690 9,103,577 24,340,587 2.6737 2.238 2.230 2.238 2.238 2.255 10,860,067 2.2413 -0.37%
2024-03-18 0 2.680 2.680 2.690 2.670 2.720 18,150,000 48,969,465 2.6980 2.247 2.247 2.255 2.238 2.280 21,651,953 2.2617 -0.37%
2024-03-15 0 2.690 2.680 2.690 2.670 2.740 31,120,600 83,845,673 2.6942 2.255 2.247 2.255 2.238 2.297 37,125,166 2.2585 -1.82%
2024-03-14 0 2.740 2.740 2.750 2.740 2.890 46,182,875 128,458,812 2.7815 2.297 2.297 2.305 2.297 2.423 55,093,632 2.3316 -4.86%
2024-03-13 0 2.880 2.880 2.890 2.860 3.100 25,042,697 73,260,206 2.9254 2.414 2.414 2.423 2.397 2.599 29,874,562 2.4523 -6.19%
2024-03-12 0 3.070 3.070 3.080 3.030 3.080 3,407,586 10,434,443 3.0621 2.573 2.573 2.582 2.540 2.582 4,065,063 2.5669 -0.32%
2024-03-11 0 3.080 3.060 3.080 3.050 3.140 7,398,256 22,986,509 3.1070 2.582 2.565 2.582 2.557 2.632 8,825,713 2.6045 0.65%
2024-03-08 0 3.060 3.060 3.070 3.010 3.070 2,489,375 7,579,792 3.0449 2.565 2.565 2.573 2.523 2.573 2,969,688 2.5524 1.66%
2024-03-07 0 3.010 3.010 3.030 2.990 3.040 2,203,606 6,663,660 3.0240 2.523 2.523 2.540 2.506 2.548 2,628,781 2.5349 0.00%
2024-03-06 0 3.010 3.010 3.020 2.960 3.030 3,426,500 10,314,375 3.0102 2.523 2.523 2.532 2.481 2.540 4,087,626 2.5233 1.69%
2024-03-05 0 2.960 2.960 2.980 2.940 3.000 2,030,017 6,029,090 2.9700 2.481 2.481 2.498 2.464 2.515 2,421,699 2.4896 -1.99%
2024-03-04 0 3.020 3.020 3.030 2.990 3.030 2,613,547 7,881,940 3.0158 2.532 2.532 2.540 2.506 2.540 3,117,818 2.5280 0.67%
2024-03-01 0 3.000 2.990 3.000 2.960 3.040 7,098,000 21,341,475 3.0067 2.515 2.506 2.515 2.481 2.548 8,467,524 2.5204 0.67%
2024-02-29 0 2.980 2.980 2.990 2.930 3.000 6,055,008 18,013,418 2.9750 2.498 2.498 2.506 2.456 2.515 7,223,292 2.4938 2.05%
2024-02-28 0 2.920 2.920 2.930 2.910 2.950 4,585,132 13,442,751 2.9318 2.448 2.448 2.456 2.439 2.473 5,469,811 2.4576 0.34%
2024-02-27 0 2.910 2.910 2.920 2.880 2.930 3,123,313 9,083,561 2.9083 2.439 2.439 2.448 2.414 2.456 3,725,941 2.4379 0.69%
2024-02-26 0 2.890 2.890 2.900 2.880 2.920 3,550,000 10,301,560 2.9018 2.423 2.423 2.431 2.414 2.448 4,234,955 2.4325 0.70%
2024-02-23 0 2.870 2.870 2.880 2.840 2.900 5,007,785 14,451,406 2.8858 2.406 2.406 2.414 2.381 2.431 5,974,012 2.4190 1.41%
2024-02-22 0 2.830 2.830 2.840 2.810 2.870 4,817,134 13,650,020 2.8336 2.372 2.372 2.381 2.356 2.406 5,746,576 2.3753 -1.05%
2024-02-21 0 2.860 2.850 2.860 2.850 2.940 6,559,258 18,981,110 2.8938 2.397 2.389 2.397 2.389 2.464 7,824,834 2.4258 -0.69%
2024-02-20 0 2.880 2.870 2.880 2.800 2.890 4,067,000 11,642,160 2.8626 2.414 2.406 2.414 2.347 2.423 4,851,708 2.3996 2.13%
2024-02-19 0 2.820 2.800 2.820 2.800 2.820 2,101,000 5,894,920 2.8058 2.364 2.347 2.364 2.347 2.364 2,506,378 2.3520 -0.35%
2024-02-16 0 2.830 2.820 2.830 2.780 2.840 3,222,500 9,070,810 2.8148 2.372 2.364 2.372 2.330 2.381 3,844,265 2.3596 1.80%
2024-02-15 0 2.780 2.780 2.790 2.770 2.820 2,458,337 6,827,391 2.7772 2.330 2.330 2.339 2.322 2.364 2,932,661 2.3281 -1.07%
2024-02-14 0 2.810 2.800 2.810 2.770 2.820 2,340,887 6,532,054 2.7904 2.356 2.347 2.356 2.322 2.364 2,792,550 2.3391 0.36%
2024-02-09 0 2.800 2.800 2.810 2.800 2.820 972,418 2,726,744 2.8041 2.347 2.347 2.356 2.347 2.364 1,160,041 2.3506 -1.06%
2024-02-08 0 2.830 2.830 2.840 2.820 2.870 2,412,849 6,875,456 2.8495 2.372 2.372 2.381 2.364 2.406 2,878,396 2.3886 0.35%
2024-02-07 0 2.820 2.820 2.830 2.800 2.860 2,340,456 6,614,751 2.8263 2.364 2.364 2.372 2.347 2.397 2,792,035 2.3692 -1.05%
2024-02-06 0 2.850 2.850 2.860 2.830 2.890 6,553,975 18,708,393 2.8545 2.389 2.389 2.397 2.372 2.423 7,818,532 2.3928 0.71%
2024-02-05 0 2.830 2.820 2.830 2.820 2.870 2,505,137 7,128,873 2.8457 2.372 2.364 2.372 2.364 2.406 2,988,491 2.3854 -1.39%
2024-02-02 0 2.870 2.840 2.870 2.830 2.900 4,028,036 11,555,921 2.8689 2.406 2.381 2.406 2.372 2.431 4,805,226 2.4049 1.41%
2024-02-01 0 2.830 2.830 2.840 2.790 2.860 5,011,000 14,148,754 2.8235 2.372 2.372 2.381 2.339 2.397 5,977,848 2.3669 1.43%
2024-01-31 0 2.790 2.790 2.800 2.780 2.870 6,285,000 17,651,380 2.8085 2.339 2.339 2.347 2.330 2.406 7,497,660 2.3543 -2.79%
2024-01-30 0 2.870 2.850 2.870 2.850 2.900 2,283,000 6,554,520 2.8710 2.406 2.389 2.406 2.389 2.431 2,723,494 2.4067 -1.03%
2024-01-29 0 2.900 2.880 2.900 2.880 2.930 3,332,315 9,692,457 2.9086 2.431 2.414 2.431 2.414 2.456 3,975,269 2.4382 -0.34%
2024-01-26 0 2.910 2.890 2.910 2.880 2.960 6,782,000 19,815,751 2.9218 2.439 2.423 2.439 2.414 2.481 8,090,553 2.4492 0.00%
2024-01-25 0 2.910 2.900 2.920 2.850 2.930 4,138,139 12,038,283 2.9091 2.439 2.431 2.448 2.389 2.456 4,936,572 2.4386 1.04%
2024-01-24 0 2.880 2.860 2.880 2.770 2.880 6,569,000 18,710,283 2.8483 2.414 2.397 2.414 2.322 2.414 7,836,456 2.3876 2.86%
2024-01-23 0 2.800 2.790 2.800 2.710 2.840 8,899,411 24,766,448 2.7829 2.347 2.339 2.347 2.272 2.381 10,616,508 2.3328 3.32%
2024-01-22 0 2.710 2.700 2.710 2.680 2.750 10,679,575 28,913,871 2.7074 2.272 2.263 2.272 2.247 2.305 12,740,146 2.2695 -0.73%
2024-01-19 0 2.730 2.720 2.730 2.660 3.000 28,414,187 79,029,943 2.7814 2.288 2.280 2.288 2.230 2.515 33,896,564 2.3315 -8.08%
2024-01-18 0 2.970 2.960 2.970 2.890 2.970 5,431,000 16,018,900 2.9495 2.490 2.481 2.490 2.423 2.490 6,478,885 2.4725 1.71%
2024-01-17 0 2.920 2.900 2.920 2.900 2.970 7,457,564 21,798,409 2.9230 2.448 2.431 2.448 2.431 2.490 8,896,464 2.4502 -1.35%
2024-01-16 0 2.960 2.960 2.970 2.960 3.000 2,035,784 6,068,846 2.9811 2.481 2.481 2.490 2.481 2.515 2,428,578 2.4989 -0.34%
2024-01-15 0 2.970 2.970 2.980 2.960 3.010 2,064,378 6,149,893 2.9791 2.490 2.490 2.498 2.481 2.523 2,462,690 2.4972 0.00%
2024-01-12 0 2.970 2.960 2.970 2.900 2.980 4,527,917 13,399,206 2.9592 2.490 2.481 2.490 2.431 2.498 5,401,556 2.4806 2.06%
2024-01-11 0 2.910 2.910 2.920 2.900 2.960 8,550,000 24,997,082 2.9236 2.439 2.439 2.448 2.431 2.481 10,199,680 2.4508 -1.69%
2024-01-10 0 2.960 2.950 2.960 2.950 2.990 4,937,376 14,623,824 2.9619 2.481 2.473 2.481 2.473 2.506 5,890,018 2.4828 -1.00%
2024-01-09 0 2.990 2.980 2.990 2.980 3.030 2,912,142 8,754,237 3.0061 2.506 2.498 2.506 2.498 2.540 3,474,025 2.5199 -0.66%
2024-01-08 0 3.010 2.990 3.010 2.970 3.020 3,547,576 10,638,108 2.9987 2.523 2.506 2.523 2.490 2.532 4,232,063 2.5137 0.33%
2024-01-05 0 3.000 2.990 3.000 2.980 3.060 7,400,000 22,285,351 3.0115 2.515 2.506 2.515 2.498 2.565 8,827,793 2.5245 -1.64%
2024-01-04 0 3.050 3.040 3.050 3.010 3.090 5,620,139 17,123,834 3.0469 2.557 2.548 2.557 2.523 2.590 6,704,517 2.5541 0.99%
2024-01-03 0 3.020 3.020 3.030 2.900 3.040 14,393,543 42,794,898 2.9732 2.532 2.532 2.540 2.431 2.548 17,170,706 2.4923 0.33%
2024-01-02 0 3.010 3.000 3.010 2.970 3.250 26,272,000 80,285,180 3.0559 2.523 2.515 2.523 2.490 2.724 31,341,052 2.5617 -8.23%
2023-12-29 0 3.280 3.280 3.290 3.230 3.290 3,331,030 10,899,632 3.2722 2.749 2.749 2.758 2.708 2.758 3,973,736 2.7429 -0.30%
2023-12-28 0 3.290 3.270 3.290 3.180 3.290 4,313,910 14,033,042 3.2530 2.758 2.741 2.758 2.666 2.758 5,146,258 2.7268 3.13%
2023-12-27 0 3.190 3.180 3.190 3.170 3.220 3,340,475 10,658,364 3.1907 2.674 2.666 2.674 2.657 2.699 3,985,003 2.6746 -0.62%
2023-12-22 0 3.210 3.200 3.210 3.140 3.220 3,746,834 11,958,018 3.1915 2.691 2.682 2.691 2.632 2.699 4,469,767 2.6753 1.90%
2023-12-21 0 3.150 3.140 3.150 3.090 3.150 1,538,116 4,819,806 3.1336 2.641 2.632 2.641 2.590 2.641 1,834,888 2.6268 0.32%
2023-12-20 0 3.140 3.130 3.140 3.120 3.160 1,754,504 5,511,771 3.1415 2.632 2.624 2.632 2.615 2.649 2,093,027 2.6334 0.64%
2023-12-19 0 3.120 3.120 3.130 3.110 3.160 1,644,000 5,154,790 3.1355 2.615 2.615 2.624 2.607 2.649 1,961,202 2.6284 -0.95%
2023-12-18 0 3.150 3.140 3.150 3.120 3.200 3,990,702 12,598,530 3.1570 2.641 2.632 2.641 2.615 2.682 4,760,688 2.6464 -0.32%
2023-12-15 0 3.160 3.150 3.160 3.120 3.170 3,193,081 10,049,456 3.1473 2.649 2.641 2.649 2.615 2.657 3,809,170 2.6382 1.28%
2023-12-14 0 3.120 3.110 3.120 3.040 3.140 6,635,263 20,562,875 3.0990 2.615 2.607 2.615 2.548 2.632 7,915,504 2.5978 2.97%
2023-12-13 0 3.030 3.020 3.030 2.990 3.030 2,683,870 8,090,332 3.0144 2.540 2.532 2.540 2.506 2.540 3,201,709 2.5269 1.00%
2023-12-12 0 3.000 2.990 3.000 2.970 3.000 1,939,508 5,795,684 2.9882 2.515 2.506 2.515 2.490 2.515 2,313,726 2.5049 1.01%
2023-12-11 0 2.970 2.970 2.980 2.960 3.010 3,308,650 9,847,773 2.9764 2.490 2.490 2.498 2.481 2.523 3,947,038 2.4950 -1.00%
2023-12-08 0 3.000 3.000 3.010 2.990 3.030 1,973,000 5,944,940 3.0131 2.515 2.515 2.523 2.506 2.540 2,353,681 2.5258 -0.99%
2023-12-07 0 3.030 3.010 3.030 3.000 3.030 1,350,956 4,070,641 3.0132 2.540 2.523 2.540 2.515 2.540 1,611,616 2.5258 0.33%
2023-12-06 0 3.020 3.010 3.020 2.990 3.030 3,372,500 10,157,125 3.0117 2.532 2.523 2.532 2.506 2.540 4,023,207 2.5246 1.00%
2023-12-05 0 2.990 2.990 3.000 2.980 3.010 1,975,456 5,913,605 2.9935 2.506 2.506 2.515 2.498 2.523 2,356,610 2.5094 -0.66%
2023-12-04 0 3.010 3.000 3.010 3.000 3.030 2,152,060 6,487,919 3.0147 2.523 2.515 2.523 2.515 2.540 2,567,289 2.5271 0.33%
2023-12-01 0 3.000 3.000 3.010 2.990 3.020 1,911,000 5,749,150 3.0085 2.515 2.515 2.523 2.506 2.532 2,279,718 2.5219 0.33%
2023-11-30 0 2.990 2.990 3.020 2.980 3.050 7,411,260 22,252,110 3.0025 2.506 2.506 2.532 2.498 2.557 8,841,226 2.5169 -1.97%
2023-11-29 0 3.050 3.040 3.050 3.030 3.060 2,299,427 7,003,301 3.0457 2.557 2.548 2.557 2.540 2.565 2,743,090 2.5531 0.33%
2023-11-28 0 3.040 3.040 3.050 3.010 3.080 2,679,000 8,192,510 3.0580 2.548 2.548 2.557 2.523 2.582 3,195,900 2.5634 0.66%
2023-11-27 0 3.020 3.020 3.030 3.010 3.030 863,339 2,605,406 3.0178 2.532 2.532 2.540 2.523 2.540 1,029,916 2.5297 0.00%
2023-11-24 0 3.020 3.020 3.030 3.010 3.030 1,227,500 3,713,430 3.0252 2.532 2.532 2.540 2.523 2.540 1,464,340 2.5359 -0.33%
2023-11-23 0 3.030 3.020 3.030 3.020 3.040 1,588,000 4,808,140 3.0278 2.540 2.532 2.540 2.532 2.548 1,894,397 2.5381 0.33%
2023-11-22 0 3.020 3.020 3.030 2.980 3.030 2,361,000 7,136,670 3.0227 2.532 2.532 2.540 2.498 2.540 2,816,543 2.5338 1.00%
2023-11-21 0 2.990 2.990 3.010 2.990 3.020 1,080,135 3,244,326 3.0036 2.506 2.506 2.523 2.506 2.532 1,288,542 2.5178 0.00%
2023-11-20 0 2.990 2.980 2.990 2.980 3.010 1,720,575 5,158,095 2.9979 2.506 2.498 2.506 2.498 2.523 2,052,551 2.5130 0.67%
2023-11-17 0 2.970 2.970 2.980 2.970 3.000 1,633,000 4,863,370 2.9782 2.490 2.490 2.498 2.490 2.515 1,948,079 2.4965 -1.00%
2023-11-16 0 3.000 3.000 3.010 2.990 3.030 2,291,657 6,905,494 3.0133 2.515 2.515 2.523 2.506 2.540 2,733,821 2.5259 -0.99%
2023-11-15 0 3.030 3.020 3.030 3.010 3.040 2,741,084 8,293,193 3.0255 2.540 2.532 2.540 2.523 2.548 3,269,963 2.5362 1.00%
2023-11-14 0 3.000 3.000 3.010 2.970 3.020 1,398,618 4,199,047 3.0023 2.515 2.515 2.523 2.490 2.532 1,668,474 2.5167 0.67%
2023-11-13 0 2.980 2.980 2.990 2.960 3.010 1,164,000 3,471,830 2.9827 2.498 2.498 2.506 2.481 2.523 1,388,588 2.5003 0.34%
2023-11-10 0 2.970 2.970 2.990 2.950 2.990 937,000 2,788,370 2.9758 2.490 2.490 2.506 2.473 2.506 1,117,790 2.4945 -1.00%
2023-11-09 0 3.000 2.990 3.000 2.970 3.000 1,119,307 3,340,557 2.9845 2.515 2.506 2.515 2.490 2.515 1,335,272 2.5018 1.35%
2023-11-08 0 2.960 2.950 2.960 2.950 2.980 5,944,538 17,621,904 2.9644 2.481 2.473 2.481 2.473 2.498 7,091,507 2.4849 -0.67%
2023-11-07 0 2.980 2.980 2.990 2.980 3.020 3,017,726 9,019,098 2.9887 2.498 2.498 2.506 2.498 2.532 3,599,981 2.5053 -1.65%
2023-11-06 0 3.030 3.020 3.030 3.010 3.060 2,577,160 7,819,627 3.0342 2.540 2.532 2.540 2.523 2.565 3,074,410 2.5435 0.00%
2023-11-03 0 3.030 3.020 3.030 2.980 3.030 2,230,625 6,720,887 3.0130 2.540 2.532 2.540 2.498 2.540 2,661,013 2.5257 1.68%
2023-11-02 0 2.980 2.980 2.990 2.960 2.980 1,436,150 4,263,719 2.9689 2.498 2.498 2.506 2.481 2.498 1,713,248 2.4887 1.02%
2023-11-01 0 2.950 2.950 2.960 2.950 3.000 1,437,619 4,262,825 2.9652 2.473 2.473 2.481 2.473 2.515 1,715,000 2.4856 -1.01%
2023-10-31 0 2.980 2.980 2.990 2.950 3.010 2,380,188 7,104,150 2.9847 2.498 2.498 2.506 2.473 2.523 2,839,434 2.5020 0.34%
2023-10-30 0 2.970 2.970 2.980 2.950 3.000 2,713,000 8,045,667 2.9656 2.490 2.490 2.498 2.473 2.515 3,236,460 2.4859 -1.00%
2023-10-27 0 3.000 2.990 3.000 2.940 3.010 4,657,000 13,837,320 2.9713 2.515 2.506 2.515 2.464 2.523 5,555,545 2.4907 2.04%
2023-10-26 0 2.940 2.940 2.950 2.920 2.970 2,302,000 6,784,360 2.9472 2.464 2.464 2.473 2.448 2.490 2,746,160 2.4705 -0.34%
2023-10-25 0 2.950 2.950 2.960 2.920 2.990 5,253,200 15,482,050 2.9472 2.473 2.473 2.481 2.448 2.506 6,266,779 2.4705 -0.34%
2023-10-24 0 2.960 2.950 2.960 2.940 2.980 2,426,841 7,172,688 2.9556 2.481 2.473 2.481 2.464 2.498 2,895,088 2.4775 0.00%
2023-10-20 0 2.960 2.960 2.970 2.960 2.990 1,973,925 5,862,611 2.9700 2.481 2.481 2.490 2.481 2.506 2,354,784 2.4897 -0.67%
2023-10-19 0 2.980 2.980 2.990 2.960 3.020 4,174,268 12,466,060 2.9864 2.498 2.498 2.506 2.481 2.532 4,979,672 2.5034 -1.00%
2023-10-18 0 3.010 3.010 3.020 3.010 3.050 2,535,984 7,659,420 3.0203 2.523 2.523 2.532 2.523 2.557 3,025,290 2.5318 -0.99%
2023-10-17 0 3.040 3.030 3.040 3.030 3.050 1,284,403 3,897,499 3.0345 2.548 2.540 2.548 2.540 2.557 1,532,222 2.5437 0.00%
2023-10-16 0 3.040 3.040 3.050 3.030 3.060 1,523,751 4,630,404 3.0388 2.548 2.548 2.557 2.540 2.565 1,817,751 2.5473 -0.65%
2023-10-13 0 3.060 3.060 3.070 3.040 3.100 2,989,691 9,150,021 3.0605 2.565 2.565 2.573 2.548 2.599 3,566,537 2.5655 -0.97%
2023-10-12 0 3.090 3.070 3.090 3.070 3.100 2,352,705 7,263,417 3.0873 2.590 2.573 2.590 2.573 2.599 2,806,648 2.5879 0.32%
2023-10-11 0 3.080 3.070 3.080 3.030 3.080 4,881,768 15,015,574 3.0758 2.582 2.573 2.582 2.540 2.582 5,823,681 2.5784 1.65%
2023-10-10 0 3.030 3.030 3.040 3.020 3.080 2,369,385 7,222,884 3.0484 2.540 2.540 2.548 2.532 2.582 2,826,546 2.5554 -1.30%
2023-10-09 0 3.070 3.070 3.080 3.050 3.090 1,469,221 4,505,534 3.0666 2.573 2.573 2.582 2.557 2.590 1,752,700 2.5706 0.33%
2023-10-06 0 3.060 3.050 3.060 3.040 3.060 1,275,748 3,894,217 3.0525 2.565 2.557 2.565 2.548 2.565 1,521,897 2.5588 0.33%
2023-10-05 0 3.050 3.030 3.050 3.000 3.050 1,266,190 3,830,431 3.0252 2.557 2.540 2.557 2.515 2.557 1,510,495 2.5359 2.01%
2023-10-04 0 2.990 2.990 3.000 2.980 3.060 4,667,360 14,056,228 3.0116 2.506 2.506 2.515 2.498 2.565 5,567,904 2.5245 -2.61%
2023-10-03 0 3.070 3.060 3.070 3.040 3.100 2,027,000 6,210,995 3.0641 2.573 2.565 2.573 2.548 2.599 2,418,100 2.5685 -0.97%
2023-09-29 0 3.100 3.100 3.110 3.070 3.120 2,760,423 8,563,244 3.1021 2.599 2.599 2.607 2.573 2.615 3,293,033 2.6004 0.32%
2023-09-28 0 3.090 3.080 3.090 3.050 3.100 2,622,743 8,081,997 3.0815 2.590 2.582 2.590 2.557 2.599 3,128,788 2.5831 1.31%
2023-09-27 0 3.050 3.050 3.070 3.040 3.080 1,826,700 5,597,793 3.0644 2.557 2.557 2.573 2.548 2.582 2,179,153 2.5688 -0.33%
2023-09-26 0 3.060 3.050 3.060 3.040 3.100 3,457,100 10,592,326 3.0639 2.565 2.557 2.565 2.548 2.599 4,124,130 2.5684 -0.65%
2023-09-25 0 3.080 3.070 3.090 3.040 3.080 1,245,000 3,816,260 3.0653 2.582 2.573 2.590 2.548 2.582 1,485,217 2.5695 0.33%
2023-09-22 0 3.070 3.060 3.070 3.030 3.080 4,025,376 12,323,048 3.0613 2.573 2.565 2.573 2.540 2.582 4,802,052 2.5662 0.99%
2023-09-21 0 3.040 3.040 3.060 3.030 3.070 3,467,257 10,560,673 3.0458 2.548 2.548 2.565 2.540 2.573 4,136,247 2.5532 -0.65%
2023-09-20 0 3.060 3.050 3.060 3.050 3.090 2,333,250 7,151,571 3.0651 2.565 2.557 2.565 2.557 2.590 2,783,439 2.5693 0.33%
2023-09-19 0 3.050 3.050 3.060 3.050 3.070 1,392,475 4,251,544 3.0532 2.557 2.557 2.565 2.557 2.573 1,661,146 2.5594 -0.65%
2023-09-18 0 3.070 3.060 3.070 3.060 3.110 1,699,645 5,231,052 3.0777 2.573 2.565 2.573 2.565 2.607 2,027,583 2.5799 -0.97%
2023-09-15 0 3.100 3.100 3.110 3.060 3.120 4,622,635 14,324,751 3.0988 2.599 2.599 2.607 2.565 2.615 5,514,550 2.5976 1.31%
2023-09-14 0 3.060 3.050 3.060 3.000 3.070 3,646,000 11,063,376 3.0344 2.565 2.557 2.565 2.515 2.573 4,349,478 2.5436 1.66%
2023-09-13 0 3.010 3.010 3.020 3.000 3.030 2,927,300 8,814,388 3.0111 2.523 2.523 2.532 2.515 2.540 3,492,108 2.5241 -0.33%
2023-09-12 0 3.020 3.010 3.020 3.010 3.040 2,415,583 7,290,631 3.0182 2.532 2.523 2.532 2.523 2.548 2,881,658 2.5300 -0.66%
2023-09-11 0 3.040 3.020 3.040 3.000 3.050 5,330,355 16,201,026 3.0394 2.548 2.532 2.548 2.515 2.557 6,358,821 2.5478 0.00%
2023-09-07 0 3.100 3.090 3.100 3.080 3.100 2,022,282 6,255,524 3.0933 2.548 2.540 2.548 2.532 2.548 2,460,086 2.5428 0.32%
2023-09-06 0 3.090 3.090 3.100 3.070 3.100 2,033,606 6,283,269 3.0897 2.540 2.540 2.548 2.524 2.548 2,473,861 2.5399 0.32%
2023-09-05 0 3.080 3.070 3.080 3.070 3.090 2,884,808 8,873,525 3.0759 2.532 2.524 2.532 2.524 2.540 3,509,340 2.5285 0.00%
2023-09-04 0 3.080 3.080 3.090 3.050 3.100 5,140,870 15,844,354 3.0820 2.532 2.532 2.540 2.507 2.548 6,253,817 2.5335 0.98%
2023-08-31 0 3.050 3.050 3.060 3.050 3.090 4,252,625 13,023,309 3.0624 2.507 2.507 2.515 2.507 2.540 5,173,276 2.5174 -1.29%
2023-08-30 0 3.090 3.090 3.100 3.070 3.100 1,993,715 6,152,156 3.0858 2.540 2.540 2.548 2.524 2.548 2,425,334 2.5366 0.65%
2023-08-29 0 3.070 3.060 3.070 3.060 3.090 3,891,676 11,971,765 3.0762 2.524 2.515 2.524 2.515 2.540 4,734,185 2.5288 0.00%
2023-08-28 0 3.070 3.070 3.080 3.070 3.110 1,909,000 5,890,270 3.0855 2.524 2.524 2.532 2.524 2.557 2,322,279 2.5364 0.00%
2023-08-25 0 3.070 3.070 3.080 3.060 3.140 4,520,818 13,987,647 3.0941 2.524 2.524 2.532 2.515 2.581 5,499,530 2.5434 -1.92%
2023-08-24 0 3.130 3.110 3.130 3.080 3.160 6,083,000 19,007,680 3.1247 2.573 2.557 2.573 2.532 2.598 7,399,909 2.5686 0.97%
2023-08-23 0 3.100 3.090 3.100 3.080 3.130 4,273,812 13,258,446 3.1023 2.548 2.540 2.548 2.532 2.573 5,199,050 2.5502 -0.64%
2023-08-22 0 3.120 3.100 3.120 3.070 3.130 4,723,000 14,651,750 3.1022 2.565 2.548 2.565 2.524 2.573 5,745,482 2.5501 1.30%
2023-08-21 0 3.080 3.080 3.110 3.070 3.200 6,439,016 20,110,035 3.1232 2.532 2.532 2.557 2.524 2.631 7,832,999 2.5673 -3.75%
2023-08-18 0 3.200 3.180 3.200 3.140 3.240 6,010,000 19,211,968 3.1967 2.631 2.614 2.631 2.581 2.663 7,311,105 2.6278 1.27%
2023-08-17 0 3.160 3.150 3.160 3.110 3.190 5,098,000 15,971,390 3.1329 2.598 2.589 2.598 2.557 2.622 6,201,666 2.5753 -1.25%
2023-08-16 0 3.200 3.190 3.200 3.170 3.300 4,980,000 15,953,455 3.2035 2.631 2.622 2.631 2.606 2.713 6,058,120 2.6334 -2.44%
2023-08-15 0 3.280 3.280 3.300 3.240 3.320 2,671,137 8,806,234 3.2968 2.696 2.696 2.713 2.663 2.729 3,249,412 2.7101 0.31%
2023-08-14 0 3.270 3.270 3.280 3.250 3.300 2,639,000 8,636,636 3.2727 2.688 2.688 2.696 2.672 2.713 3,210,317 2.6903 0.31%
2023-08-11 0 3.260 3.250 3.260 3.220 3.290 3,169,000 10,313,620 3.2545 2.680 2.672 2.680 2.647 2.705 3,855,057 2.6753 -0.91%
2023-08-10 0 3.290 3.270 3.290 3.260 3.340 6,782,000 22,350,519 3.2956 2.705 2.688 2.705 2.680 2.746 8,250,235 2.7091 0.61%
2023-08-09 0 3.270 3.270 3.280 3.210 3.280 3,493,537 11,402,037 3.2638 2.688 2.688 2.696 2.639 2.696 4,249,853 2.6829 1.24%
2023-08-08 0 3.230 3.230 3.240 3.210 3.250 3,808,650 12,311,547 3.2325 2.655 2.655 2.663 2.639 2.672 4,633,185 2.6573 0.31%
2023-08-07 0 3.220 3.210 3.220 3.190 3.250 2,473,674 7,953,821 3.2154 2.647 2.639 2.647 2.622 2.672 3,009,200 2.6432 0.94%
2023-08-04 0 3.190 3.170 3.190 3.130 3.210 2,738,193 8,718,619 3.1841 2.622 2.606 2.622 2.573 2.639 3,330,984 2.6174 1.27%
2023-08-03 0 3.150 3.150 3.160 3.120 3.160 862,172 2,710,450 3.1437 2.589 2.589 2.598 2.565 2.598 1,048,824 2.5843 0.64%
2023-08-02 0 3.130 3.130 3.140 3.110 3.140 1,348,000 4,214,580 3.1265 2.573 2.573 2.581 2.557 2.581 1,639,829 2.5701 -0.63%
2023-08-01 0 3.150 3.130 3.150 3.110 3.150 2,539,000 7,936,940 3.1260 2.589 2.573 2.589 2.557 2.589 3,088,668 2.5697 0.64%
2023-07-31 0 3.130 3.120 3.130 3.100 3.140 4,158,002 12,991,338 3.1244 2.573 2.565 2.573 2.548 2.581 5,058,168 2.5684 0.64%
2023-07-28 0 3.110 3.110 3.120 3.110 3.140 1,468,000 4,579,917 3.1198 2.557 2.557 2.565 2.557 2.581 1,785,807 2.5646 -0.64%
2023-07-27 0 3.130 3.120 3.130 3.110 3.130 1,194,000 3,723,920 3.1189 2.573 2.565 2.573 2.557 2.573 1,452,489 2.5638 0.64%
2023-07-26 0 3.110 3.110 3.120 3.100 3.140 1,069,375 3,335,007 3.1187 2.557 2.557 2.565 2.548 2.581 1,300,884 2.5636 -0.64%
2023-07-25 0 3.130 3.110 3.130 3.100 3.150 1,923,000 5,993,838 3.1169 2.573 2.557 2.573 2.548 2.589 2,339,310 2.5622 0.64%
2023-07-24 0 3.110 3.110 3.120 3.080 3.130 2,127,000 6,611,963 3.1086 2.557 2.557 2.565 2.532 2.573 2,587,474 2.5554 0.32%
2023-07-21 0 3.100 3.100 3.110 3.050 3.110 2,593,501 8,003,814 3.0861 2.548 2.548 2.557 2.507 2.557 3,154,968 2.5369 1.31%
2023-07-20 0 3.060 3.060 3.070 3.050 3.080 1,464,468 4,486,832 3.0638 2.515 2.515 2.524 2.507 2.532 1,781,511 2.5186 -0.33%
2023-07-19 0 3.070 3.060 3.070 3.030 3.080 1,387,149 4,243,980 3.0595 2.524 2.515 2.524 2.491 2.532 1,687,453 2.5150 0.99%
2023-07-18 0 3.040 3.040 3.050 3.010 3.080 1,553,000 4,731,919 3.0470 2.499 2.499 2.507 2.474 2.532 1,889,209 2.5047 -1.30%
2023-07-14 0 3.080 3.070 3.080 3.040 3.090 1,224,000 3,742,470 3.0576 2.532 2.524 2.532 2.499 2.540 1,488,984 2.5134 1.32%
2023-07-13 0 3.040 3.040 3.050 3.020 3.070 1,440,910 4,390,695 3.0472 2.499 2.499 2.507 2.483 2.524 1,752,853 2.5049 0.33%
2023-07-12 0 3.030 3.030 3.040 3.000 3.050 1,311,551 3,970,641 3.0274 2.491 2.491 2.499 2.466 2.507 1,595,489 2.4887 0.33%
2023-07-11 0 3.020 3.010 3.020 2.990 3.020 1,835,000 5,518,960 3.0076 2.483 2.474 2.483 2.458 2.483 2,232,259 2.4724 0.67%
2023-07-10 0 3.000 2.980 3.000 2.980 3.010 3,204,000 9,599,132 2.9960 2.466 2.450 2.466 2.450 2.474 3,897,634 2.4628 -0.33%
2023-07-07 0 3.010 3.000 3.010 2.990 3.020 1,797,998 5,398,893 3.0027 2.474 2.466 2.474 2.458 2.483 2,187,247 2.4684 0.00%
2023-07-06 0 3.010 3.010 3.020 3.000 3.030 2,191,776 6,595,745 3.0093 2.474 2.474 2.483 2.466 2.491 2,666,274 2.4738 0.00%
2023-07-05 0 3.010 3.010 3.020 3.010 3.030 1,378,000 4,159,782 3.0187 2.474 2.474 2.483 2.474 2.491 1,676,323 2.4815 0.00%
2023-07-04 0 3.010 3.010 3.020 3.000 3.030 985,209 2,968,343 3.0129 2.474 2.474 2.483 2.466 2.491 1,198,497 2.4767 -0.66%
2023-07-03 0 3.030 3.010 3.030 3.000 3.040 1,680,000 5,077,540 3.0223 2.491 2.474 2.491 2.466 2.499 2,043,703 2.4845 1.00%
2023-06-30 0 3.000 3.000 3.020 2.990 3.020 1,370,000 4,114,130 3.0030 2.466 2.466 2.483 2.458 2.483 1,666,591 2.4686 -0.33%
2023-06-29 0 3.010 3.000 3.020 3.000 3.030 541,000 1,629,340 3.0117 2.474 2.466 2.483 2.466 2.491 658,121 2.4757 -0.33%
2023-06-28 0 3.020 3.020 3.030 3.000 3.050 1,764,000 5,345,880 3.0305 2.483 2.483 2.491 2.466 2.507 2,145,888 2.4912 0.33%
2023-06-27 0 3.010 3.010 3.020 2.940 3.020 3,367,000 10,094,335 2.9980 2.474 2.474 2.483 2.417 2.483 4,095,922 2.4645 2.38%
2023-06-26 0 2.940 2.940 2.950 2.930 2.980 2,174,750 6,424,222 2.9540 2.417 2.417 2.425 2.409 2.450 2,645,562 2.4283 -1.01%
2023-06-23 0 2.970 2.960 2.970 2.960 3.000 2,580,644 7,667,293 2.9711 2.441 2.433 2.441 2.433 2.466 3,139,328 2.4423 -1.00%
2023-06-21 0 3.000 2.990 3.000 2.980 3.020 1,289,411 3,860,481 2.9940 2.466 2.458 2.466 2.450 2.483 1,568,556 2.4612 0.00%
2023-06-20 0 3.000 2.990 3.000 2.980 3.050 2,191,000 6,584,820 3.0054 2.466 2.458 2.466 2.450 2.507 2,665,330 2.4705 -0.66%
2023-06-19 0 3.020 3.020 3.040 3.010 3.050 1,412,000 4,283,410 3.0336 2.483 2.483 2.499 2.474 2.507 1,717,684 2.4937 -0.98%
2023-06-16 0 3.050 3.040 3.050 2.970 3.050 3,226,218 9,765,226 3.0268 2.507 2.499 2.507 2.441 2.507 3,924,662 2.4882 2.01%
2023-06-15 0 2.990 2.980 2.990 2.970 3.010 2,358,000 7,043,810 2.9872 2.458 2.450 2.458 2.441 2.474 2,868,483 2.4556 0.34%
2023-06-14 0 2.980 2.970 2.980 2.960 3.000 1,996,000 5,944,040 2.9780 2.450 2.441 2.450 2.433 2.466 2,428,114 2.4480 -0.33%
2023-06-13 0 2.990 2.980 2.990 2.970 3.000 1,056,400 3,154,591 2.9862 2.458 2.450 2.458 2.441 2.466 1,285,100 2.4547 0.34%
2023-06-12 0 2.980 2.960 2.980 2.950 3.010 1,920,071 5,706,297 2.9719 2.450 2.433 2.450 2.425 2.474 2,335,747 2.4430 -1.00%
2023-06-09 0 3.010 2.990 3.010 2.990 3.020 794,750 2,387,271 3.0038 2.474 2.458 2.474 2.458 2.483 966,805 2.4692 0.00%
2023-06-08 0 3.010 3.000 3.010 2.990 3.020 1,135,143 3,417,335 3.0105 2.474 2.466 2.474 2.458 2.483 1,380,890 2.4747 -0.33%
2023-06-07 0 3.020 3.000 3.020 3.000 3.040 1,279,435 3,860,990 3.0177 2.483 2.466 2.483 2.466 2.499 1,556,420 2.4807 1.00%
2023-06-06 0 2.990 2.990 3.000 2.990 3.030 1,387,000 4,161,604 3.0004 2.458 2.458 2.466 2.458 2.491 1,687,272 2.4665 -1.32%
2023-06-05 0 3.030 3.030 3.040 2.930 3.050 4,084,464 12,299,122 3.0112 2.491 2.491 2.499 2.409 2.507 4,968,710 2.4753 2.71%
2023-06-02 0 2.950 2.940 2.950 2.910 2.960 3,502,238 10,330,242 2.9496 2.425 2.417 2.425 2.392 2.433 4,260,438 2.4247 1.37%
2023-06-01 0 2.910 2.910 2.920 2.900 2.960 2,067,013 6,031,329 2.9179 2.392 2.392 2.400 2.384 2.433 2,514,501 2.3986 -0.68%
2023-05-31 0 2.930 2.930 2.940 2.900 3.030 7,155,169 21,005,562 2.9357 2.409 2.409 2.417 2.384 2.491 8,704,192 2.4133 0.34%
2023-05-30 0 2.920 2.920 2.940 2.880 2.950 3,171,000 9,232,995 2.9117 2.400 2.400 2.417 2.367 2.425 3,857,490 2.3935 -0.34%
2023-05-29 0 2.930 2.930 2.940 2.930 3.030 4,213,000 12,534,056 2.9751 2.409 2.409 2.417 2.409 2.491 5,125,072 2.4456 -1.84%
2023-05-25 0 3.170 3.170 3.180 3.140 3.190 4,553,000 14,406,591 3.1642 2.454 2.454 2.462 2.431 2.469 5,881,947 2.4493 -0.63%
2023-05-24 0 3.190 3.190 3.200 3.190 3.270 4,955,000 15,925,025 3.2139 2.469 2.469 2.477 2.469 2.531 6,401,285 2.4878 -2.74%
2023-05-23 0 3.280 3.270 3.280 3.250 3.310 5,313,828 17,391,219 3.2728 2.539 2.531 2.539 2.516 2.562 6,864,849 2.5334 -0.61%
2023-05-22 0 3.300 3.290 3.300 3.260 3.320 5,569,507 18,356,455 3.2959 2.554 2.547 2.554 2.523 2.570 7,195,156 2.5512 0.61%
2023-05-19 0 3.280 3.280 3.290 3.230 3.300 3,073,500 10,092,790 3.2838 2.539 2.539 2.547 2.500 2.554 3,970,605 2.5419 0.00%
2023-05-18 0 3.280 3.260 3.280 3.210 3.280 4,451,000 14,486,830 3.2547 2.539 2.523 2.539 2.485 2.539 5,750,175 2.5194 1.86%
2023-05-17 0 3.220 3.220 3.230 3.190 3.240 3,366,000 10,856,854 3.2254 2.492 2.492 2.500 2.469 2.508 4,348,481 2.4967 0.31%
2023-05-16 0 3.210 3.190 3.210 3.190 3.250 2,302,615 7,406,266 3.2165 2.485 2.469 2.485 2.469 2.516 2,974,711 2.4897 -1.83%
2023-05-15 0 3.270 3.230 3.270 3.180 3.270 2,348,000 7,565,080 3.2219 2.531 2.500 2.531 2.462 2.531 3,033,343 2.4940 2.19%
2023-05-12 0 3.200 3.190 3.200 3.170 3.250 3,612,375 11,593,277 3.2093 2.477 2.469 2.477 2.454 2.516 4,666,769 2.4842 -0.93%
2023-05-11 0 3.230 3.230 3.240 3.220 3.260 2,413,476 7,819,696 3.2400 2.500 2.500 2.508 2.492 2.523 3,117,931 2.5080 -0.31%
2023-05-10 0 3.240 3.220 3.240 3.210 3.250 1,238,000 4,004,205 3.2344 2.508 2.492 2.508 2.485 2.516 1,599,352 2.5036 0.62%
2023-05-09 0 3.220 3.220 3.230 3.210 3.270 4,092,375 13,253,263 3.2385 2.492 2.492 2.500 2.485 2.531 5,286,873 2.5068 -1.23%
2023-05-08 0 3.260 3.250 3.260 3.250 3.290 1,674,208 5,464,133 3.2637 2.523 2.516 2.523 2.516 2.547 2,162,882 2.5263 -0.61%
2023-05-05 0 3.280 3.250 3.280 3.250 3.290 1,122,000 3,668,550 3.2697 2.539 2.516 2.539 2.516 2.547 1,449,494 2.5309 -0.30%
2023-05-04 0 3.290 3.260 3.290 3.200 3.300 4,503,551 14,726,759 3.2700 2.547 2.523 2.547 2.477 2.554 5,818,065 2.5312 2.17%
2023-05-03 0 3.220 3.200 3.230 3.190 3.250 1,882,968 6,051,439 3.2138 2.492 2.477 2.500 2.469 2.516 2,432,576 2.4877 -0.62%
2023-05-02 0 3.240 3.230 3.240 3.140 3.270 4,646,000 14,967,333 3.2216 2.508 2.500 2.508 2.431 2.531 6,002,092 2.4937 2.86%
2023-04-28 0 3.150 3.150 3.170 3.140 3.180 6,188,822 19,528,005 3.1554 2.438 2.438 2.454 2.431 2.462 7,995,239 2.4425 -0.94%
2023-04-27 0 3.180 3.170 3.180 3.140 3.220 1,792,000 5,677,785 3.1684 2.462 2.454 2.462 2.431 2.492 2,315,056 2.4525 0.32%
2023-04-26 0 3.170 3.160 3.170 3.140 3.190 3,077,515 9,730,927 3.1619 2.454 2.446 2.454 2.431 2.469 3,975,792 2.4475 -0.94%
2023-04-25 0 3.200 3.180 3.200 3.150 3.220 4,251,000 13,508,943 3.1778 2.477 2.462 2.477 2.438 2.492 5,491,798 2.4598 -0.31%
2023-04-24 0 3.210 3.200 3.210 3.180 3.250 2,969,356 9,535,592 3.2113 2.485 2.477 2.485 2.462 2.516 3,836,063 2.4858 -1.23%
2023-04-21 0 3.250 3.250 3.270 3.240 3.300 1,709,125 5,568,825 3.2583 2.516 2.516 2.531 2.508 2.554 2,207,991 2.5221 -1.52%
2023-04-20 0 3.300 3.290 3.310 3.260 3.310 1,379,375 4,535,360 3.2880 2.554 2.547 2.562 2.523 2.562 1,781,992 2.5451 0.92%
2023-04-19 0 3.270 3.270 3.290 3.260 3.310 1,494,000 4,901,475 3.2808 2.531 2.531 2.547 2.523 2.562 1,930,075 2.5395 -1.21%
2023-04-18 0 3.310 3.300 3.310 3.260 3.330 3,452,600 11,411,210 3.3051 2.562 2.554 2.562 2.523 2.578 4,460,358 2.5584 1.53%
2023-04-17 0 3.260 3.260 3.270 3.230 3.310 5,185,641 16,872,964 3.2538 2.523 2.523 2.531 2.500 2.562 6,699,246 2.5186 -1.51%
2023-04-14 0 3.310 3.280 3.310 3.280 3.330 3,039,250 10,051,346 3.3072 2.562 2.539 2.562 2.539 2.578 3,926,358 2.5600 -0.30%
2023-04-13 0 3.320 3.300 3.320 3.240 3.320 5,213,218 17,202,070 3.2997 2.570 2.554 2.570 2.508 2.570 6,734,872 2.5542 0.91%
2023-04-12 0 3.290 3.270 3.290 3.230 3.300 3,027,497 9,928,875 3.2796 2.547 2.531 2.547 2.500 2.554 3,911,175 2.5386 1.54%
2023-04-11 0 3.240 3.240 3.260 3.220 3.290 2,966,208 9,647,133 3.2523 2.508 2.508 2.523 2.492 2.547 3,831,996 2.5175 -0.92%
2023-04-06 0 3.270 3.260 3.270 3.240 3.270 1,897,003 6,173,528 3.2544 2.531 2.523 2.531 2.508 2.531 2,450,708 2.5191 0.93%
2023-04-04 0 3.240 3.240 3.250 3.180 3.260 4,333,456 13,974,018 3.2247 2.508 2.508 2.516 2.462 2.523 5,598,322 2.4961 1.57%
2023-04-03 0 3.190 3.180 3.190 3.150 3.200 2,940,376 9,325,332 3.1715 2.469 2.462 2.469 2.438 2.477 3,798,624 2.4549 -0.31%
2023-03-31 0 3.200 3.190 3.200 3.130 3.200 3,409,622 10,810,405 3.1706 2.477 2.469 2.477 2.423 2.477 4,404,836 2.4542 1.91%
2023-03-30 0 3.140 3.130 3.140 3.110 3.220 4,136,875 13,008,600 3.1445 2.431 2.423 2.431 2.407 2.492 5,344,362 2.4341 -2.18%
2023-03-29 0 3.210 3.200 3.210 3.130 3.220 6,637,375 21,199,728 3.1940 2.485 2.477 2.485 2.423 2.492 8,574,718 2.4724 2.23%
2023-03-28 0 3.140 3.130 3.140 3.130 3.230 5,591,000 17,627,654 3.1529 2.431 2.423 2.431 2.423 2.500 7,222,923 2.4405 -2.79%
2023-03-27 0 3.230 3.220 3.230 3.180 3.330 9,162,042 29,767,539 3.2490 2.500 2.492 2.500 2.462 2.578 11,836,294 2.5149 -1.52%
2023-03-24 0 3.280 3.270 3.280 3.190 3.360 12,779,399 41,766,824 3.2683 2.539 2.531 2.539 2.469 2.601 16,509,500 2.5299 0.92%
2023-03-23 0 3.250 3.230 3.250 3.140 3.250 10,310,627 32,944,552 3.1952 2.516 2.500 2.516 2.431 2.516 13,320,133 2.4733 2.85%
2023-03-22 0 3.160 3.140 3.160 3.120 3.170 7,061,875 22,296,373 3.1573 2.446 2.431 2.446 2.415 2.454 9,123,122 2.4439 0.00%
2023-03-21 0 3.160 3.140 3.160 3.020 3.160 12,209,222 38,044,806 3.1161 2.446 2.431 2.446 2.338 2.446 15,772,897 2.4120 4.64%
2023-03-20 0 3.020 3.020 3.030 2.990 3.060 5,422,250 16,397,186 3.0241 2.338 2.338 2.345 2.314 2.369 7,004,917 2.3408 -0.66%
2023-03-17 0 3.040 3.030 3.040 2.940 3.040 9,745,946 29,248,152 3.0011 2.353 2.345 2.353 2.276 2.353 12,590,630 2.3230 3.05%
2023-03-16 0 2.950 2.950 2.960 2.850 2.960 7,634,803 22,313,508 2.9226 2.283 2.283 2.291 2.206 2.291 9,863,279 2.2623 2.08%
2023-03-15 0 2.890 2.890 2.900 2.880 2.910 2,254,215 6,522,115 2.8933 2.237 2.237 2.245 2.229 2.253 2,912,184 2.2396 1.40%
2023-03-14 0 2.850 2.850 2.870 2.850 2.920 3,567,000 10,253,714 2.8746 2.206 2.206 2.222 2.206 2.260 4,608,150 2.2251 -1.72%
2023-03-13 0 2.900 2.890 2.900 2.870 2.920 4,327,000 12,529,312 2.8956 2.245 2.237 2.245 2.222 2.260 5,589,982 2.2414 1.05%
2023-03-10 0 2.870 2.870 2.880 2.860 2.910 5,061,788 14,556,685 2.8758 2.222 2.222 2.229 2.214 2.253 6,539,242 2.2261 -1.71%
2023-03-09 0 2.920 2.910 2.930 2.900 2.940 5,228,375 15,254,927 2.9177 2.260 2.253 2.268 2.245 2.276 6,754,453 2.2585 0.34%
2023-03-08 0 2.910 2.900 2.910 2.880 2.920 2,165,375 6,277,175 2.8989 2.253 2.245 2.253 2.229 2.260 2,797,413 2.2439 -1.02%
2023-03-07 0 2.940 2.930 2.940 2.920 2.970 4,219,605 12,419,761 2.9433 2.276 2.268 2.276 2.260 2.299 5,451,240 2.2783 0.34%
2023-03-06 0 2.930 2.930 2.940 2.900 2.950 2,898,559 8,476,868 2.9245 2.268 2.268 2.276 2.245 2.283 3,744,602 2.2638 0.69%
2023-03-03 0 2.910 2.900 2.910 2.890 2.920 2,480,281 7,206,791 2.9056 2.253 2.245 2.253 2.237 2.260 3,204,235 2.2491 -0.34%
2023-03-02 0 2.920 2.900 2.920 2.900 2.920 2,932,571 8,529,463 2.9085 2.260 2.245 2.260 2.245 2.260 3,788,541 2.2514 -0.34%
2023-03-01 0 2.930 2.920 2.930 2.890 2.930 5,722,390 16,703,738 2.9190 2.268 2.260 2.268 2.237 2.268 7,392,663 2.2595 2.45%
2023-02-28 0 2.860 2.860 2.870 2.860 2.900 4,288,585 12,320,356 2.8728 2.214 2.214 2.222 2.214 2.245 5,540,354 2.2237 0.00%
2023-02-27 0 2.860 2.850 2.860 2.850 2.890 1,872,900 5,352,458 2.8578 2.214 2.206 2.214 2.206 2.237 2,419,569 2.2122 -1.38%
2023-02-24 0 2.900 2.880 2.900 2.860 2.900 1,390,500 4,007,549 2.8821 2.245 2.229 2.245 2.214 2.245 1,796,365 2.2309 0.69%
2023-02-23 0 2.880 2.880 2.890 2.870 2.910 3,632,000 10,491,260 2.8886 2.229 2.229 2.237 2.222 2.253 4,692,122 2.2359 -0.35%
2023-02-22 0 2.890 2.870 2.890 2.830 2.890 1,952,375 5,595,073 2.8658 2.237 2.222 2.237 2.191 2.237 2,522,242 2.2183 0.70%
2023-02-21 0 2.870 2.870 2.880 2.870 2.900 921,620 2,659,718 2.8859 2.222 2.222 2.229 2.222 2.245 1,190,626 2.2339 -0.69%
2023-02-20 0 2.890 2.890 2.900 2.850 2.900 4,222,768 12,158,613 2.8793 2.237 2.237 2.245 2.206 2.245 5,455,326 2.2288 1.76%
2023-02-17 0 2.840 2.840 2.850 2.830 2.880 3,316,375 9,503,692 2.8657 2.198 2.198 2.206 2.191 2.229 4,284,371 2.2182 -1.73%
2023-02-16 0 2.890 2.880 2.890 2.880 2.930 3,284,511 9,555,557 2.9093 2.237 2.229 2.237 2.229 2.268 4,243,207 2.2520 -0.34%
2023-02-15 0 2.900 2.880 2.900 2.870 2.910 2,295,990 6,640,450 2.8922 2.245 2.229 2.245 2.222 2.253 2,966,152 2.2387 0.69%
2023-02-14 0 2.880 2.880 2.890 2.870 2.910 1,995,246 5,758,265 2.8860 2.229 2.229 2.237 2.222 2.253 2,577,626 2.2339 -0.35%
2023-02-13 0 2.890 2.890 2.910 2.860 2.910 5,496,720 15,878,407 2.8887 2.237 2.237 2.253 2.214 2.253 7,101,124 2.2360 0.70%
2023-02-10 0 2.870 2.860 2.870 2.850 2.880 2,043,000 5,853,568 2.8652 2.222 2.214 2.222 2.206 2.229 2,639,319 2.2178 0.00%
2023-02-09 0 2.870 2.860 2.870 2.850 2.880 1,311,675 3,754,792 2.8626 2.222 2.214 2.222 2.206 2.229 1,694,532 2.2158 0.00%
2023-02-08 0 2.870 2.860 2.870 2.850 2.890 2,317,337 6,648,344 2.8690 2.222 2.214 2.222 2.206 2.237 2,993,730 2.2208 0.35%
2023-02-07 0 2.860 2.850 2.860 2.840 2.880 2,146,526 6,133,963 2.8576 2.214 2.206 2.214 2.198 2.229 2,773,062 2.2120 0.70%
2023-02-06 0 2.840 2.840 2.850 2.800 2.840 2,096,000 5,915,420 2.8222 2.198 2.198 2.206 2.167 2.198 2,707,789 2.1846 0.00%
2023-02-03 0 2.840 2.830 2.840 2.800 2.850 1,944,586 5,478,818 2.8175 2.198 2.191 2.198 2.167 2.206 2,512,179 2.1809 -0.35%
2023-02-02 0 2.850 2.840 2.850 2.830 2.850 2,455,113 6,974,314 2.8407 2.206 2.198 2.206 2.191 2.206 3,171,721 2.1989 0.35%
2023-02-01 0 2.840 2.820 2.840 2.780 2.840 2,614,367 7,337,457 2.8066 2.198 2.183 2.198 2.152 2.198 3,377,459 2.1725 1.79%
2023-01-31 0 2.790 2.790 2.800 2.790 2.820 1,610,246 4,512,609 2.8024 2.160 2.160 2.167 2.160 2.183 2,080,251 2.1693 -0.71%
2023-01-30 0 2.810 2.790 2.810 2.780 2.810 2,225,000 6,219,280 2.7952 2.175 2.160 2.175 2.152 2.175 2,874,442 2.1636 0.36%
2023-01-27 0 2.800 2.790 2.800 2.790 2.810 1,488,748 4,164,636 2.7974 2.167 2.160 2.167 2.160 2.175 1,923,290 2.1654 -0.36%
2023-01-26 0 2.810 2.800 2.810 2.800 2.820 2,674,384 7,506,994 2.8070 2.175 2.167 2.175 2.167 2.183 3,454,994 2.1728 0.36%
2023-01-20 0 2.800 2.780 2.800 2.750 2.800 2,744,612 7,629,777 2.7799 2.167 2.152 2.167 2.129 2.167 3,545,720 2.1518 0.72%
2023-01-19 0 2.780 2.770 2.780 2.750 2.780 1,738,082 4,799,290 2.7613 2.152 2.144 2.152 2.129 2.152 2,245,400 2.1374 0.36%
2023-01-18 0 2.770 2.760 2.770 2.750 2.780 885,000 2,448,577 2.7668 2.144 2.136 2.144 2.129 2.152 1,143,317 2.1416 -0.36%
2023-01-17 0 2.780 2.760 2.780 2.760 2.790 1,021,087 2,830,663 2.7722 2.152 2.136 2.152 2.136 2.160 1,319,126 2.1459 -0.36%
2023-01-16 0 2.790 2.780 2.790 2.760 2.790 1,646,840 4,571,875 2.7762 2.160 2.152 2.160 2.136 2.160 2,127,526 2.1489 0.36%
2023-01-13 0 2.780 2.760 2.780 2.750 2.780 2,624,000 7,261,686 2.7674 2.152 2.136 2.152 2.129 2.152 3,389,903 2.1422 0.72%
2023-01-12 0 2.760 2.750 2.760 2.720 2.770 2,371,000 6,511,471 2.7463 2.136 2.129 2.136 2.105 2.144 3,063,057 2.1258 0.73%
2023-01-11 0 2.740 2.740 2.750 2.740 2.780 2,774,000 7,659,780 2.7613 2.121 2.121 2.129 2.121 2.152 3,583,686 2.1374 -1.08%
2023-01-10 0 2.770 2.760 2.770 2.740 2.770 2,148,000 5,909,528 2.7512 2.144 2.136 2.144 2.121 2.144 2,774,967 2.1296 0.00%
2023-01-09 0 2.770 2.760 2.770 2.730 2.780 2,936,008 8,100,123 2.7589 2.144 2.136 2.144 2.113 2.152 3,792,981 2.1356 0.36%
2023-01-06 0 2.760 2.750 2.760 2.700 2.770 2,396,435 6,565,654 2.7398 2.136 2.129 2.136 2.090 2.144 3,095,916 2.1207 0.36%
2023-01-05 0 2.750 2.740 2.750 2.740 2.770 1,778,375 4,894,046 2.7520 2.129 2.121 2.129 2.121 2.144 2,297,454 2.1302 -0.36%
2023-01-04 0 2.760 2.750 2.760 2.720 2.760 3,200,741 8,801,566 2.7499 2.136 2.129 2.136 2.105 2.136 4,134,986 2.1286 1.47%
2023-01-03 0 2.720 2.700 2.720 2.650 2.730 3,298,750 8,922,432 2.7048 2.105 2.090 2.105 2.051 2.113 4,261,602 2.0937 2.64%
2022-12-30 0 2.650 2.650 2.670 2.640 2.680 1,510,376 4,016,705 2.6594 2.051 2.051 2.067 2.044 2.074 1,951,230 2.0585 -0.38%
2022-12-29 0 2.660 2.640 2.660 2.610 2.670 3,114,811 8,196,510 2.6315 2.059 2.044 2.059 2.020 2.067 4,023,974 2.0369 0.76%
2022-12-28 0 2.640 2.640 2.660 2.620 2.680 2,637,627 6,994,524 2.6518 2.044 2.044 2.059 2.028 2.074 3,407,508 2.0527 0.00%
2022-12-23 0 2.640 2.630 2.640 2.610 2.660 889,375 2,340,562 2.6317 2.044 2.036 2.044 2.020 2.059 1,148,969 2.0371 0.00%
2022-12-22 0 2.640 2.640 2.660 2.620 2.660 1,118,000 2,954,948 2.6431 2.044 2.044 2.059 2.028 2.059 1,444,326 2.0459 0.76%
2022-12-21 0 2.620 2.610 2.620 2.610 2.640 789,104 2,070,638 2.6240 2.028 2.020 2.028 2.020 2.044 1,019,431 2.0312 -0.38%
2022-12-20 0 2.630 2.620 2.630 2.620 2.640 1,238,000 3,252,675 2.6274 2.036 2.028 2.036 2.028 2.044 1,599,352 2.0337 0.00%
2022-12-19 0 2.630 2.630 2.640 2.630 2.700 1,561,064 4,127,632 2.6441 2.036 2.036 2.044 2.036 2.090 2,016,713 2.0467 -1.13%
2022-12-16 0 2.660 2.660 2.690 2.640 2.700 3,158,554 8,450,952 2.6756 2.059 2.059 2.082 2.044 2.090 4,080,485 2.0711 0.00%
2022-12-15 0 2.660 2.650 2.670 2.630 2.670 1,578,125 4,190,980 2.6557 2.059 2.051 2.067 2.036 2.067 2,038,754 2.0557 1.14%
2022-12-14 0 2.630 2.630 2.640 2.630 2.660 1,231,578 3,251,358 2.6400 2.036 2.036 2.044 2.036 2.059 1,591,056 2.0435 -0.75%
2022-12-13 0 2.650 2.630 2.650 2.630 2.670 1,636,000 4,317,405 2.6390 2.051 2.036 2.051 2.036 2.067 2,113,522 2.0428 -0.38%
2022-12-12 0 2.660 2.650 2.660 2.640 2.670 1,954,762 5,185,328 2.6527 2.059 2.051 2.059 2.044 2.067 2,525,326 2.0533 0.38%
2022-12-09 0 2.650 2.650 2.660 2.640 2.690 3,085,000 8,190,675 2.6550 2.051 2.051 2.059 2.044 2.082 3,985,462 2.0551 -0.75%
2022-12-08 0 2.670 2.650 2.670 2.630 2.680 3,104,548 8,235,682 2.6528 2.067 2.051 2.067 2.036 2.074 4,010,716 2.0534 1.91%
2022-12-07 0 2.620 2.620 2.640 2.610 2.700 8,598,688 22,977,520 2.6722 2.028 2.028 2.044 2.020 2.090 11,108,506 2.0685 -0.76%
2022-12-06 0 2.640 2.640 2.650 2.630 2.670 3,253,112 8,626,877 2.6519 2.044 2.044 2.051 2.036 2.067 4,202,643 2.0527 0.00%
2022-12-05 0 2.640 2.630 2.640 2.590 2.680 4,602,326 12,164,472 2.6431 2.044 2.036 2.044 2.005 2.074 5,945,671 2.0459 1.15%
2022-12-02 0 2.610 2.610 2.620 2.570 2.640 3,611,222 9,449,176 2.6166 2.020 2.020 2.028 1.989 2.044 4,665,279 2.0254 0.38%
2022-12-01 0 2.600 2.580 2.600 2.500 2.620 5,048,000 13,094,460 2.5940 2.013 1.997 2.013 1.935 2.028 6,521,430 2.0079 1.17%
2022-11-30 0 2.570 2.570 2.580 2.510 2.580 3,087,547 7,899,207 2.5584 1.989 1.989 1.997 1.943 1.997 3,988,752 1.9804 1.98%
2022-11-29 0 2.520 2.520 2.530 2.510 2.540 2,074,500 5,236,140 2.5240 1.951 1.951 1.958 1.943 1.966 2,680,013 1.9538 0.00%
2022-11-28 0 2.520 2.520 2.530 2.490 2.550 2,724,673 6,836,005 2.5089 1.951 1.951 1.958 1.927 1.974 3,519,961 1.9421 -1.56%
2022-11-25 0 2.560 2.540 2.560 2.530 2.560 1,300,000 3,308,198 2.5448 1.982 1.966 1.982 1.958 1.982 1,679,449 1.9698 0.79%
2022-11-24 0 2.540 2.530 2.540 2.510 2.540 1,067,000 2,697,830 2.5284 1.966 1.958 1.966 1.943 1.966 1,378,440 1.9572 0.79%
2022-11-23 0 2.520 2.510 2.520 2.500 2.530 1,765,000 4,443,135 2.5174 1.951 1.943 1.951 1.935 1.958 2,280,175 1.9486 -0.40%
2022-11-22 0 2.530 2.500 2.530 2.440 2.530 3,758,000 9,390,221 2.4987 1.958 1.935 1.958 1.889 1.958 4,854,900 1.9342 2.43%
2022-11-21 0 2.470 2.460 2.470 2.450 2.480 1,750,260 4,300,972 2.4573 1.912 1.904 1.912 1.896 1.920 2,261,133 1.9021 -0.80%
2022-11-18 0 2.490 2.480 2.490 2.460 2.490 2,305,000 5,706,782 2.4758 1.927 1.920 1.927 1.904 1.927 2,977,792 1.9164 1.22%
2022-11-17 0 2.460 2.460 2.470 2.450 2.490 3,555,884 8,758,608 2.4631 1.904 1.904 1.912 1.896 1.927 4,593,789 1.9066 -1.20%
2022-11-16 0 2.490 2.480 2.490 2.450 2.490 3,683,338 9,112,723 2.4740 1.927 1.920 1.927 1.896 1.927 4,758,445 1.9151 1.22%
2022-11-15 0 2.460 2.450 2.460 2.440 2.480 4,436,078 10,903,294 2.4579 1.904 1.896 1.904 1.889 1.920 5,730,898 1.9025 0.82%
2022-11-14 0 2.440 2.440 2.450 2.440 2.500 4,295,000 10,599,030 2.4678 1.889 1.889 1.896 1.889 1.935 5,548,641 1.9102 -1.61%
2022-11-11 0 2.480 2.470 2.480 2.430 2.480 4,098,564 10,068,688 2.4566 1.920 1.912 1.920 1.881 1.920 5,294,869 1.9016 3.33%
2022-11-10 0 2.400 2.390 2.400 2.390 2.410 1,500,000 3,594,025 2.3960 1.858 1.850 1.858 1.850 1.865 1,937,826 1.8547 -1.23%
2022-11-09 0 2.430 2.420 2.430 2.410 2.440 2,242,581 5,436,313 2.4241 1.881 1.873 1.881 1.865 1.889 2,897,154 1.8764 0.83%
2022-11-08 0 2.410 2.410 2.420 2.400 2.450 2,240,997 5,403,916 2.4114 1.865 1.865 1.873 1.858 1.896 2,895,108 1.8666 -0.41%
2022-11-07 0 2.420 2.400 2.420 2.400 2.450 3,349,616 8,132,228 2.4278 1.873 1.858 1.873 1.858 1.896 4,327,315 1.8793 0.00%
2022-11-04 0 2.420 2.400 2.420 2.380 2.430 4,867,752 11,752,474 2.4144 1.873 1.858 1.873 1.842 1.881 6,288,570 1.8689 0.41%
2022-11-03 0 2.410 2.400 2.410 2.360 2.410 2,910,608 6,964,693 2.3929 1.865 1.858 1.865 1.827 1.865 3,760,168 1.8522 0.42%
2022-11-02 0 2.400 2.380 2.400 2.330 2.420 8,986,523 21,176,188 2.3564 1.858 1.842 1.858 1.804 1.873 11,609,544 1.8240 2.56%
2022-11-01 0 2.340 2.340 2.360 2.310 2.360 4,178,779 9,719,735 2.3260 1.811 1.811 1.827 1.788 1.827 5,398,497 1.8005 0.86%
2022-10-31 0 2.320 2.310 2.320 2.310 2.410 4,136,649 9,691,324 2.3428 1.796 1.788 1.796 1.788 1.865 5,344,070 1.8135 -2.11%
2022-10-28 0 2.370 2.360 2.370 2.360 2.400 3,359,426 7,977,726 2.3747 1.835 1.827 1.835 1.827 1.858 4,339,988 1.8382 0.00%
2022-10-27 0 2.370 2.370 2.380 2.360 2.380 2,807,000 6,659,978 2.3726 1.835 1.835 1.842 1.827 1.842 3,626,318 1.8366 0.85%
2022-10-26 0 2.350 2.350 2.360 2.330 2.390 6,025,380 14,207,162 2.3579 1.819 1.819 1.827 1.804 1.850 7,784,091 1.8252 0.00%
2022-10-25 0 2.350 2.350 2.360 2.340 2.370 5,165,449 12,144,277 2.3511 1.819 1.819 1.827 1.811 1.835 6,673,160 1.8199 -0.84%
2022-10-24 0 2.370 2.360 2.380 2.350 2.450 7,202,619 17,054,113 2.3678 1.835 1.827 1.842 1.819 1.896 9,304,947 1.8328 -2.47%
2022-10-21 0 2.430 2.430 2.440 2.380 2.450 3,789,699 9,175,453 2.4212 1.881 1.881 1.889 1.842 1.896 4,895,851 1.8741 1.67%
2022-10-20 0 2.390 2.390 2.400 2.350 2.390 30,891,414 73,738,797 2.3870 1.850 1.850 1.858 1.819 1.850 39,908,120 1.8477 0.42%
2022-10-19 0 2.380 2.370 2.380 2.370 2.390 2,994,564 7,127,517 2.3802 1.842 1.835 1.842 1.835 1.850 3,868,629 1.8424 0.42%
2022-10-18 0 2.370 2.360 2.370 2.370 2.410 6,448,000 15,401,415 2.3886 1.835 1.827 1.835 1.835 1.865 8,330,067 1.8489 0.00%
2022-10-17 0 2.370 2.360 2.370 2.350 2.400 5,737,386 13,551,683 2.3620 1.835 1.827 1.835 1.819 1.858 7,412,036 1.8283 -0.42%
2022-10-14 0 2.380 2.380 2.390 2.380 2.440 5,897,935 14,177,902 2.4039 1.842 1.842 1.850 1.842 1.889 7,619,447 1.8608 -1.24%
2022-10-13 0 2.410 2.400 2.410 2.400 2.450 2,873,741 6,942,210 2.4157 1.865 1.858 1.865 1.858 1.896 3,712,540 1.8699 -0.82%
2022-10-12 0 2.430 2.430 2.450 2.400 2.470 6,926,872 16,756,354 2.4190 1.881 1.881 1.896 1.858 1.912 8,948,714 1.8725 0.41%
2022-10-11 0 2.420 2.410 2.420 2.420 2.480 4,536,000 11,070,630 2.4406 1.873 1.865 1.873 1.873 1.920 5,859,985 1.8892 -2.02%
2022-10-10 0 2.470 2.460 2.470 2.470 2.530 8,729,954 21,651,610 2.4802 1.912 1.904 1.912 1.912 1.958 11,278,087 1.9198 -2.37%
2022-10-07 0 2.530 2.530 2.540 2.530 2.560 846,000 2,146,710 2.5375 1.958 1.958 1.966 1.958 1.982 1,092,934 1.9642 -0.78%
2022-10-06 0 2.550 2.550 2.560 2.540 2.570 1,310,000 3,343,530 2.5523 1.974 1.974 1.982 1.966 1.989 1,692,368 1.9757 0.00%
2022-10-05 0 2.550 2.550 2.560 2.540 2.590 3,077,096 7,876,418 2.5597 1.974 1.974 1.982 1.966 2.005 3,975,251 1.9814 1.19%
2022-10-03 0 2.520 2.520 2.540 2.510 2.540 1,479,000 3,730,172 2.5221 1.951 1.951 1.966 1.943 1.966 1,910,696 1.9523 -0.79%
2022-09-30 0 2.540 2.540 2.550 2.520 2.550 3,191,000 8,088,965 2.5349 1.966 1.966 1.974 1.951 1.974 4,122,401 1.9622 0.79%
2022-09-29 0 2.520 2.520 2.530 2.520 2.570 2,566,004 6,514,873 2.5389 1.951 1.951 1.958 1.951 1.989 3,314,979 1.9653 -0.79%
2022-09-28 0 2.540 2.530 2.540 2.530 2.570 5,690,689 14,490,893 2.5464 1.966 1.958 1.966 1.958 1.989 7,351,709 1.9711 -1.17%
2022-09-27 0 2.570 2.560 2.570 2.560 2.610 4,512,860 11,641,316 2.5796 1.989 1.982 1.989 1.982 2.020 5,830,091 1.9968 -1.15%
2022-09-26 0 2.600 2.600 2.610 2.600 2.650 4,595,730 12,051,208 2.6223 2.013 2.013 2.020 2.013 2.051 5,937,149 2.0298 -1.89%
2022-09-23 0 2.650 2.640 2.650 2.630 2.660 2,622,000 6,929,788 2.6429 2.051 2.044 2.051 2.036 2.059 3,387,320 2.0458 0.00%
2022-09-22 0 2.650 2.630 2.650 2.630 2.650 1,801,349 4,757,051 2.6408 2.051 2.036 2.051 2.036 2.051 2,327,134 2.0442 0.00%
2022-09-21 0 2.650 2.640 2.650 2.640 2.690 945,750 2,515,355 2.6596 2.051 2.044 2.051 2.044 2.082 1,221,799 2.0587 -0.38%
2022-09-20 0 2.660 2.660 2.680 2.660 2.690 1,120,184 2,994,810 2.6735 2.059 2.059 2.074 2.059 2.082 1,447,148 2.0695 -0.75%
2022-09-19 0 2.680 2.660 2.680 2.630 2.690 2,197,135 5,865,231 2.6695 2.074 2.059 2.074 2.036 2.082 2,838,443 2.0664 1.90%
2022-09-16 0 2.630 2.630 2.640 2.630 2.670 4,809,559 12,717,541 2.6442 2.036 2.036 2.044 2.036 2.067 6,213,392 2.0468 -0.75%
2022-09-15 0 2.650 2.650 2.660 2.650 2.670 1,318,375 3,506,292 2.6596 2.051 2.051 2.059 2.051 2.067 1,703,187 2.0587 -0.38%
2022-09-14 0 2.660 2.660 2.670 2.650 2.680 2,500,910 6,651,409 2.6596 2.059 2.059 2.067 2.051 2.074 3,230,885 2.0587 -0.37%
2022-09-13 0 2.670 2.670 2.680 2.670 2.720 2,208,625 5,954,271 2.6959 2.067 2.067 2.074 2.067 2.105 2,853,287 2.0868 0.00%
2022-09-09 0 2.670 2.660 2.670 2.640 2.690 3,017,500 8,064,580 2.6726 2.067 2.059 2.067 2.044 2.082 3,898,260 2.0688 0.75%
2022-09-08 0 2.650 2.630 2.650 2.630 2.650 1,057,000 2,791,600 2.6411 2.051 2.036 2.051 2.036 2.051 1,365,521 2.0443 0.00%
2022-09-07 0 2.650 2.640 2.650 2.550 2.690 5,405,192 14,216,079 2.6301 2.051 2.044 2.051 1.974 2.082 6,982,880 2.0358 -1.12%
2022-09-06 0 2.740 2.740 2.750 2.720 2.750 4,294,000 11,762,370 2.7393 2.074 2.074 2.082 2.059 2.082 5,671,544 2.0739 0.74%
2022-09-05 0 2.720 2.720 2.730 2.700 2.730 1,333,640 3,620,934 2.7151 2.059 2.059 2.067 2.044 2.067 1,761,481 2.0556 0.37%
2022-09-02 0 2.710 2.710 2.720 2.700 2.730 1,100,116 2,985,134 2.7135 2.052 2.052 2.059 2.044 2.067 1,453,041 2.0544 0.00%
2022-09-01 0 2.710 2.700 2.710 2.700 2.720 1,695,000 4,591,026 2.7086 2.052 2.044 2.052 2.044 2.059 2,238,767 2.0507 0.00%
2022-08-31 0 2.710 2.710 2.720 2.710 2.740 1,733,100 4,714,337 2.7202 2.052 2.052 2.059 2.052 2.074 2,289,090 2.0595 -0.37%
2022-08-30 0 2.720 2.720 2.730 2.710 2.740 880,300 2,397,389 2.7234 2.059 2.059 2.067 2.052 2.074 1,162,706 2.0619 -0.37%
2022-08-29 0 2.730 2.710 2.730 2.710 2.750 1,355,507 3,691,920 2.7236 2.067 2.052 2.067 2.052 2.082 1,790,363 2.0621 0.37%
2022-08-26 0 2.720 2.720 2.740 2.710 2.750 1,313,375 3,584,225 2.7290 2.059 2.059 2.074 2.052 2.082 1,734,714 2.0662 -1.45%
2022-08-25 0 2.760 2.730 2.760 2.730 2.760 554,000 1,522,090 2.7475 2.090 2.067 2.090 2.067 2.090 731,727 2.0801 1.10%
2022-08-24 0 2.730 2.730 2.740 2.720 2.750 1,118,000 3,057,450 2.7347 2.067 2.067 2.074 2.059 2.082 1,476,662 2.0705 -0.73%
2022-08-23 0 2.750 2.750 2.760 2.740 2.770 982,372 2,705,732 2.7543 2.082 2.082 2.090 2.074 2.097 1,297,523 2.0853 -0.72%
2022-08-22 0 2.770 2.760 2.770 2.750 2.780 2,108,500 5,834,065 2.7669 2.097 2.090 2.097 2.082 2.105 2,784,921 2.0949 -0.36%
2022-08-19 0 2.780 2.770 2.780 2.760 2.800 2,159,076 6,000,472 2.7792 2.105 2.097 2.105 2.090 2.120 2,851,722 2.1042 0.72%
2022-08-18 0 2.760 2.750 2.760 2.710 2.760 4,719,750 12,949,232 2.7436 2.090 2.082 2.090 2.052 2.090 6,233,877 2.0772 1.10%
2022-08-17 0 2.730 2.720 2.730 2.670 2.730 4,971,000 13,470,953 2.7099 2.067 2.059 2.067 2.021 2.067 6,565,730 2.0517 1.49%
2022-08-16 0 2.690 2.670 2.690 2.660 2.690 3,138,999 8,375,557 2.6682 2.037 2.021 2.037 2.014 2.037 4,146,011 2.0201 0.00%
2022-08-15 0 2.690 2.680 2.690 2.670 2.690 1,720,999 4,608,422 2.6778 2.037 2.029 2.037 2.021 2.037 2,273,107 2.0274 0.75%
2022-08-12 0 2.670 2.670 2.680 2.660 2.690 2,347,759 6,277,675 2.6739 2.021 2.021 2.029 2.014 2.037 3,100,936 2.0244 0.38%
2022-08-11 0 2.660 2.660 2.670 2.660 2.680 1,514,000 4,036,520 2.6661 2.014 2.014 2.021 2.014 2.029 1,999,701 2.0186 -0.75%
2022-08-10 0 2.680 2.660 2.680 2.650 2.680 2,080,000 5,528,520 2.6579 2.029 2.014 2.029 2.006 2.029 2,747,278 2.0124 0.00%
2022-08-09 0 2.680 2.670 2.680 2.660 2.690 1,551,000 4,144,890 2.6724 2.029 2.021 2.029 2.014 2.037 2,048,571 2.0233 0.00%
2022-08-08 0 2.680 2.670 2.680 2.660 2.680 1,088,208 2,905,578 2.6701 2.029 2.021 2.029 2.014 2.029 1,437,312 2.0215 0.37%
2022-08-05 0 2.670 2.670 2.680 2.640 2.690 1,849,976 4,941,112 2.6709 2.021 2.021 2.029 1.999 2.037 2,443,461 2.0222 0.75%
2022-08-04 0 2.650 2.650 2.660 2.620 2.650 1,682,615 4,438,719 2.6380 2.006 2.006 2.014 1.984 2.006 2,222,409 1.9973 0.76%
2022-08-03 0 2.630 2.620 2.630 2.610 2.630 1,390,887 3,647,222 2.6222 1.991 1.984 1.991 1.976 1.991 1,837,093 1.9853 0.77%
2022-08-02 0 2.610 2.610 2.620 2.600 2.630 2,043,996 5,340,529 2.6128 1.976 1.976 1.984 1.968 1.991 2,699,724 1.9782 -0.76%
2022-08-01 0 2.630 2.630 2.640 2.610 2.640 1,319,004 3,456,560 2.6206 1.991 1.991 1.999 1.976 1.999 1,742,149 1.9841 0.38%
2022-07-29 0 2.620 2.620 2.630 2.620 2.650 1,337,585 3,508,697 2.6232 1.984 1.984 1.991 1.984 2.006 1,766,691 1.9860 -0.38%
2022-07-28 0 2.630 2.620 2.630 2.610 2.640 2,433,315 6,374,177 2.6195 1.991 1.984 1.991 1.976 1.999 3,213,939 1.9833 0.00%
2022-07-27 0 2.630 2.620 2.630 2.620 2.640 1,060,411 2,785,505 2.6268 1.991 1.984 1.991 1.984 1.999 1,400,598 1.9888 -0.38%
2022-07-26 0 2.640 2.640 2.650 2.640 2.660 1,253,000 3,314,903 2.6456 1.999 1.999 2.006 1.999 2.014 1,654,971 2.0030 -0.75%
2022-07-25 0 2.660 2.650 2.660 2.630 2.670 1,178,004 3,120,140 2.6487 2.014 2.006 2.014 1.991 2.021 1,555,916 2.0053 0.38%
2022-07-22 0 2.650 2.640 2.650 2.640 2.660 1,229,861 3,257,258 2.6485 2.006 1.999 2.006 1.999 2.014 1,624,409 2.0052 -0.38%
2022-07-21 0 2.660 2.640 2.660 2.630 2.670 2,505,375 6,629,268 2.6460 2.014 1.999 2.014 1.991 2.021 3,309,116 2.0033 0.00%
2022-07-20 0 2.660 2.660 2.670 2.650 2.690 1,433,000 3,822,110 2.6672 2.014 2.014 2.021 2.006 2.037 1,892,716 2.0194 0.38%
2022-07-19 0 2.650 2.650 2.660 2.640 2.650 885,000 2,341,170 2.6454 2.006 2.006 2.014 1.999 2.006 1,168,914 2.0029 0.00%
2022-07-18 0 2.650 2.640 2.650 2.610 2.650 1,390,463 3,660,072 2.6323 2.006 1.999 2.006 1.976 2.006 1,836,533 1.9929 0.76%
2022-07-15 0 2.630 2.610 2.630 2.610 2.640 2,430,138 6,374,754 2.6232 1.991 1.976 1.991 1.976 1.999 3,209,742 1.9861 -0.75%
2022-07-14 0 2.650 2.640 2.650 2.630 2.690 2,541,625 6,750,522 2.6560 2.006 1.999 2.006 1.991 2.037 3,356,995 2.0109 -1.49%
2022-07-13 0 2.690 2.680 2.690 2.660 2.720 2,684,000 7,201,345 2.6831 2.037 2.029 2.037 2.014 2.059 3,545,045 2.0314 -1.47%
2022-07-12 0 2.730 2.720 2.730 2.660 2.740 4,848,500 13,085,286 2.6988 2.067 2.059 2.067 2.014 2.074 6,403,931 2.0433 2.63%
2022-07-11 0 2.660 2.650 2.660 2.630 2.660 2,170,923 5,747,506 2.6475 2.014 2.006 2.014 1.991 2.014 2,867,370 2.0045 0.38%
2022-07-08 0 2.650 2.650 2.660 2.630 2.660 1,246,415 3,302,137 2.6493 2.006 2.006 2.014 1.991 2.014 1,646,273 2.0058 0.76%
2022-07-07 0 2.630 2.630 2.640 2.630 2.650 534,000 1,406,670 2.6342 1.991 1.991 1.999 1.991 2.006 705,311 1.9944 -0.75%
2022-07-06 0 2.650 2.640 2.650 2.630 2.660 2,780,162 7,348,121 2.6431 2.006 1.999 2.006 1.991 2.014 3,672,056 2.0011 0.76%
2022-07-05 0 2.630 2.630 2.640 2.620 2.640 1,603,162 4,215,042 2.6292 1.991 1.991 1.999 1.984 1.999 2,117,467 1.9906 0.00%
2022-07-04 0 2.630 2.630 2.640 2.610 2.640 2,662,000 7,000,560 2.6298 1.991 1.991 1.999 1.976 1.999 3,515,987 1.9911 1.15%
2022-06-30 0 2.600 2.600 2.620 2.600 2.620 1,697,130 4,426,054 2.6080 1.968 1.968 1.984 1.968 1.984 2,241,581 1.9745 -0.38%
2022-06-29 0 2.610 2.600 2.610 2.600 2.630 1,410,750 3,682,345 2.6102 1.976 1.968 1.976 1.968 1.991 1,863,328 1.9762 0.00%
2022-06-28 0 2.610 2.610 2.620 2.590 2.620 1,596,480 4,161,539 2.6067 1.976 1.976 1.984 1.961 1.984 2,108,641 1.9736 0.38%
2022-06-27 0 2.600 2.580 2.600 2.580 2.600 2,372,750 6,138,252 2.5870 1.968 1.953 1.968 1.953 1.968 3,133,944 1.9586 0.39%
2022-06-24 0 2.590 2.580 2.590 2.580 2.600 1,791,608 4,634,303 2.5867 1.961 1.953 1.961 1.953 1.968 2,366,368 1.9584 0.00%
2022-06-23 0 2.590 2.580 2.590 2.580 2.600 1,900,000 4,920,510 2.5897 1.961 1.953 1.961 1.953 1.968 2,509,533 1.9607 0.00%
2022-06-22 0 2.590 2.590 2.600 2.590 2.610 1,181,382 3,066,367 2.5956 1.961 1.961 1.968 1.961 1.976 1,560,377 1.9651 -0.77%
2022-06-21 0 2.610 2.600 2.610 2.580 2.620 854,620 2,226,721 2.6055 1.976 1.968 1.976 1.953 1.984 1,128,788 1.9727 1.16%
2022-06-20 0 2.580 2.580 2.590 2.580 2.610 4,110,688 10,662,467 2.5938 1.953 1.953 1.961 1.953 1.976 5,429,424 1.9638 -0.77%
2022-06-17 0 2.600 2.600 2.610 2.600 2.630 3,777,000 9,859,720 2.6105 1.968 1.968 1.976 1.968 1.991 4,988,687 1.9764 0.00%
2022-06-16 0 2.600 2.600 2.610 2.600 2.630 2,712,000 7,084,755 2.6124 1.968 1.968 1.976 1.968 1.991 3,582,028 1.9779 -1.14%
2022-06-15 0 2.630 2.620 2.630 2.610 2.640 2,128,150 5,578,265 2.6212 1.991 1.984 1.991 1.976 1.999 2,810,875 1.9845 0.38%
2022-06-14 0 2.620 2.620 2.630 2.600 2.630 1,716,000 4,494,720 2.6193 1.984 1.984 1.991 1.968 1.991 2,266,504 1.9831 0.00%
2022-06-13 0 2.620 2.610 2.620 2.610 2.640 2,505,825 6,568,808 2.6214 1.984 1.976 1.984 1.976 1.999 3,309,710 1.9847 -0.76%
2022-06-10 0 2.640 2.630 2.640 2.620 2.650 1,649,625 4,344,652 2.6337 1.999 1.991 1.999 1.984 2.006 2,178,836 1.9940 0.38%
2022-06-09 0 2.630 2.630 2.640 2.620 2.650 4,775,275 12,579,457 2.6343 1.991 1.991 1.999 1.984 2.006 6,307,215 1.9945 -0.38%
2022-06-08 0 2.640 2.640 2.650 2.630 2.650 1,659,802 4,384,205 2.6414 1.999 1.999 2.006 1.991 2.006 2,192,278 1.9998 0.00%
2022-06-07 0 2.640 2.640 2.650 2.630 2.660 2,093,331 5,529,155 2.6413 1.999 1.999 2.006 1.991 2.014 2,764,886 1.9998 -0.38%
2022-06-06 0 2.650 2.640 2.650 2.640 2.660 1,794,788 4,753,198 2.6483 2.006 1.999 2.006 1.999 2.014 2,370,568 2.0051 -0.38%
2022-06-02 0 2.660 2.640 2.660 2.640 2.660 2,338,075 6,197,455 2.6507 2.014 1.999 2.014 1.999 2.014 3,088,145 2.0069 0.38%
2022-06-01 0 2.650 2.650 2.660 2.650 2.670 2,613,000 6,941,420 2.6565 2.006 2.006 2.014 2.006 2.021 3,451,268 2.0113 -0.38%
2022-05-31 0 2.660 2.650 2.660 2.650 2.670 3,416,000 9,076,705 2.6571 2.014 2.006 2.014 2.006 2.021 4,511,876 2.0117 0.38%
2022-05-30 0 2.650 2.650 2.670 2.650 2.670 2,976,094 7,916,128 2.6599 2.006 2.006 2.021 2.006 2.021 3,930,845 2.0138 -0.38%
2022-05-27 0 2.660 2.650 2.660 2.650 2.690 2,635,405 7,016,971 2.6626 2.014 2.006 2.014 2.006 2.037 3,480,860 2.0159 -0.37%
2022-05-26 0 2.670 2.660 2.670 2.660 2.680 4,275,000 11,408,351 2.6686 2.021 2.014 2.021 2.014 2.029 5,646,448 2.0204 -0.74%
2022-05-25 0 2.690 2.690 2.700 2.670 2.710 4,261,250 11,472,744 2.6923 2.037 2.037 2.044 2.021 2.052 5,628,287 2.0384 0.75%
2022-05-24 0 2.840 2.840 2.850 2.840 2.880 3,250,961 9,279,888 2.8545 2.021 2.021 2.029 2.021 2.050 4,567,285 2.0318 -1.05%
2022-05-23 0 2.870 2.860 2.870 2.820 2.870 5,850,432 16,660,898 2.8478 2.043 2.036 2.043 2.007 2.043 8,219,289 2.0270 1.41%
2022-05-20 0 2.830 2.820 2.830 2.820 2.860 5,305,000 15,016,470 2.8306 2.014 2.007 2.014 2.007 2.036 7,453,010 2.0148 0.00%
2022-05-19 0 2.830 2.830 2.840 2.810 2.860 2,959,000 8,404,640 2.8404 2.014 2.014 2.021 2.000 2.036 4,157,108 2.0218 -0.70%
2022-05-18 0 2.850 2.840 2.850 2.800 2.850 2,678,000 7,575,890 2.8289 2.029 2.021 2.029 1.993 2.029 3,762,330 2.0136 1.79%
2022-05-17 0 2.800 2.800 2.810 2.780 2.810 2,541,000 7,100,237 2.7943 1.993 1.993 2.000 1.979 2.000 3,569,858 1.9889 0.72%
2022-05-16 0 2.780 2.780 2.790 2.780 2.820 2,324,000 6,477,400 2.7872 1.979 1.979 1.986 1.979 2.007 3,264,994 1.9839 -0.36%
2022-05-13 0 2.790 2.790 2.800 2.770 2.810 2,047,000 5,721,993 2.7953 1.986 1.986 1.993 1.972 2.000 2,875,836 1.9897 0.72%
2022-05-12 0 2.770 2.770 2.780 2.770 2.800 1,952,000 5,436,400 2.7850 1.972 1.972 1.979 1.972 1.993 2,742,371 1.9824 -0.72%
2022-05-11 0 2.790 2.790 2.810 2.790 2.820 1,907,000 5,337,340 2.7988 1.986 1.986 2.000 1.986 2.007 2,679,150 1.9922 -0.36%
2022-05-10 0 2.800 2.790 2.800 2.770 2.800 2,982,590 8,319,981 2.7895 1.993 1.986 1.993 1.972 1.993 4,190,249 1.9856 -0.71%
2022-05-06 0 2.820 2.810 2.820 2.800 2.820 3,180,085 8,940,634 2.8114 2.007 2.000 2.007 1.993 2.007 4,467,711 2.0012 -0.35%
2022-05-05 0 2.830 2.810 2.830 2.810 2.840 1,589,339 4,495,213 2.8284 2.014 2.000 2.014 2.000 2.021 2,232,867 2.0132 0.35%
2022-05-04 0 2.820 2.820 2.830 2.810 2.830 1,011,021 2,852,569 2.8215 2.007 2.007 2.014 2.000 2.014 1,420,386 2.0083 0.00%
2022-05-03 0 2.820 2.810 2.820 2.800 2.830 1,797,750 5,063,187 2.8164 2.007 2.000 2.007 1.993 2.014 2,525,664 2.0047 0.00%
2022-04-29 0 2.820 2.820 2.830 2.800 2.830 1,887,750 5,315,848 2.8160 2.007 2.007 2.014 1.993 2.014 2,652,106 2.0044 0.00%
2022-04-28 0 2.820 2.810 2.820 2.800 2.820 3,808,607 10,692,140 2.8074 2.007 2.000 2.007 1.993 2.007 5,350,723 1.9983 0.36%
2022-04-27 0 2.810 2.810 2.820 2.800 2.820 2,324,329 6,531,299 2.8100 2.000 2.000 2.007 1.993 2.007 3,265,457 2.0001 -0.71%
2022-04-26 0 2.830 2.810 2.830 2.810 2.850 5,765,542 16,305,446 2.8281 2.014 2.000 2.014 2.000 2.029 8,100,027 2.0130 -0.70%
2022-04-25 0 2.850 2.840 2.850 2.830 2.860 4,144,000 11,753,390 2.8362 2.029 2.021 2.029 2.014 2.036 5,821,918 2.0188 0.00%
2022-04-22 0 2.850 2.850 2.860 2.840 2.870 2,962,750 8,447,879 2.8514 2.029 2.029 2.036 2.021 2.043 4,162,376 2.0296 0.00%
2022-04-21 0 2.850 2.850 2.860 2.850 2.880 968,600 2,767,872 2.8576 2.029 2.029 2.036 2.029 2.050 1,360,789 2.0340 -0.70%
2022-04-20 0 2.870 2.860 2.870 2.850 2.880 1,289,702 3,698,793 2.8679 2.043 2.036 2.043 2.029 2.050 1,811,906 2.0414 0.70%
2022-04-19 0 2.850 2.850 2.860 2.850 2.880 1,225,875 3,503,182 2.8577 2.029 2.029 2.036 2.029 2.050 1,722,235 2.0341 -1.04%
2022-04-14 0 2.880 2.860 2.880 2.850 2.880 995,752 2,856,740 2.8689 2.050 2.036 2.050 2.029 2.050 1,398,935 2.0421 1.05%
2022-04-13 0 2.850 2.850 2.860 2.830 2.860 910,000 2,594,888 2.8515 2.029 2.029 2.036 2.014 2.036 1,278,462 2.0297 0.35%
2022-04-12 0 2.840 2.840 2.850 2.830 2.870 3,110,762 8,855,798 2.8468 2.021 2.021 2.029 2.014 2.043 4,370,319 2.0264 0.35%
2022-04-11 0 2.830 2.830 2.840 2.820 2.870 5,334,000 15,171,818 2.8444 2.014 2.014 2.021 2.007 2.043 7,493,752 2.0246 -1.39%
2022-04-08 0 2.870 2.870 2.890 2.870 2.890 2,086,134 6,002,272 2.8772 2.043 2.043 2.057 2.043 2.057 2,930,816 2.0480 -0.35%
2022-04-07 0 2.880 2.880 2.900 2.880 2.900 2,174,147 6,287,426 2.8919 2.050 2.050 2.064 2.050 2.064 3,054,466 2.0584 -0.35%
2022-04-06 0 2.890 2.890 2.900 2.870 2.910 3,418,236 9,881,891 2.8909 2.057 2.057 2.064 2.043 2.071 4,802,290 2.0577 -0.34%
2022-04-04 0 2.900 2.890 2.900 2.870 2.900 1,873,537 5,410,110 2.8876 2.064 2.057 2.064 2.043 2.064 2,632,138 2.0554 0.35%
2022-04-01 0 2.890 2.880 2.890 2.850 2.890 1,797,880 5,174,354 2.8780 2.057 2.050 2.057 2.029 2.057 2,525,847 2.0486 0.35%
2022-03-31 0 2.880 2.870 2.880 2.860 2.890 3,141,300 9,034,152 2.8759 2.050 2.043 2.050 2.036 2.057 4,413,222 2.0471 0.35%
2022-03-30 0 2.870 2.870 2.880 2.870 2.890 2,728,750 7,856,192 2.8790 2.043 2.043 2.050 2.043 2.057 3,833,629 2.0493 -0.69%
2022-03-29 0 2.890 2.880 2.890 2.880 2.900 1,468,006 4,240,244 2.8884 2.057 2.050 2.057 2.050 2.064 2,062,406 2.0560 0.35%
2022-03-28 0 2.880 2.870 2.880 2.850 2.890 1,815,000 5,210,580 2.8708 2.050 2.043 2.050 2.029 2.057 2,549,899 2.0434 -0.35%
2022-03-25 0 2.890 2.890 2.900 2.890 2.930 3,474,375 10,113,520 2.9109 2.057 2.057 2.064 2.057 2.086 4,881,160 2.0720 -0.69%
2022-03-24 0 2.910 2.900 2.910 2.890 2.910 2,357,526 6,837,338 2.9002 2.071 2.064 2.071 2.057 2.071 3,312,095 2.0644 0.34%
2022-03-23 0 2.900 2.880 2.900 2.870 2.900 3,442,700 9,956,972 2.8922 2.064 2.050 2.064 2.043 2.064 4,836,659 2.0586 0.35%
2022-03-22 0 2.890 2.890 2.900 2.880 2.920 4,650,318 13,468,288 2.8962 2.057 2.057 2.064 2.050 2.078 6,533,245 2.0615 -0.69%
2022-03-21 0 2.910 2.890 2.910 2.870 2.930 7,428,788 21,540,999 2.8997 2.071 2.057 2.071 2.043 2.086 10,436,726 2.0640 2.11%
2022-03-18 0 2.850 2.850 2.880 2.780 2.900 11,578,531 33,014,442 2.8513 2.029 2.029 2.050 1.979 2.064 16,266,712 2.0296 1.79%
2022-03-17 0 2.800 2.790 2.800 2.730 2.810 10,831,225 30,168,890 2.7854 1.993 1.986 1.993 1.943 2.000 15,216,820 1.9826 2.56%
2022-03-16 0 2.730 2.720 2.730 2.710 2.790 11,186,000 30,634,215 2.7386 1.943 1.936 1.943 1.929 1.986 15,715,244 1.9493 -1.09%
2022-03-15 0 2.760 2.730 2.760 2.620 2.770 22,466,450 60,789,771 2.7058 1.965 1.943 1.965 1.865 1.972 31,563,182 1.9260 3.76%
2022-03-14 0 2.660 2.650 2.660 2.660 2.740 11,482,200 30,912,764 2.6922 1.893 1.886 1.893 1.893 1.950 16,131,377 1.9163 -2.56%
2022-03-11 0 2.730 2.730 2.750 2.710 2.760 6,892,375 18,816,738 2.7301 1.943 1.943 1.957 1.929 1.965 9,683,118 1.9433 0.37%
2022-03-10 0 2.720 2.710 2.720 2.720 2.760 6,819,375 18,614,962 2.7297 1.936 1.929 1.936 1.936 1.965 9,580,560 1.9430 -0.37%
2022-03-09 0 2.730 2.720 2.730 2.710 2.780 8,285,978 22,648,156 2.7333 1.943 1.936 1.943 1.929 1.979 11,640,995 1.9456 -0.73%
2022-03-08 0 2.750 2.750 2.760 2.750 2.790 5,871,545 16,198,564 2.7588 1.957 1.957 1.965 1.957 1.986 8,248,951 1.9637 -0.36%
2022-03-07 0 2.760 2.750 2.760 2.750 2.780 6,397,964 17,674,405 2.7625 1.965 1.957 1.965 1.957 1.979 8,988,519 1.9663 -0.72%
2022-03-04 0 2.780 2.780 2.790 2.780 2.800 1,473,000 4,108,220 2.7890 1.979 1.979 1.986 1.979 1.993 2,069,422 1.9852 -0.71%
2022-03-03 0 2.800 2.790 2.800 2.770 2.830 3,085,056 8,640,659 2.8008 1.993 1.986 1.993 1.972 2.014 4,334,204 1.9936 1.82%
2022-03-02 0 2.750 2.750 2.770 2.750 2.770 3,934,136 10,863,381 2.7613 1.957 1.957 1.972 1.957 1.972 5,527,079 1.9655 -0.36%
2022-03-01 0 2.760 2.760 2.780 2.760 2.780 2,064,809 5,719,923 2.7702 1.965 1.965 1.979 1.965 1.979 2,900,856 1.9718 -0.72%
2022-02-28 0 2.780 2.770 2.780 2.740 2.780 4,266,000 11,797,090 2.7654 1.979 1.972 1.979 1.950 1.979 5,993,316 1.9684 -0.71%
2022-02-25 0 2.800 2.790 2.800 2.780 2.800 1,794,575 5,015,371 2.7947 1.993 1.986 1.993 1.979 1.993 2,521,204 1.9893 1.08%
2022-02-24 0 2.770 2.760 2.770 2.760 2.810 6,533,798 18,132,674 2.7752 1.972 1.965 1.972 1.965 2.000 9,179,352 1.9754 -1.07%
2022-02-23 0 2.800 2.800 2.810 2.800 2.820 1,327,073 3,731,412 2.8118 1.993 1.993 2.000 1.993 2.007 1,864,409 2.0014 0.00%
2022-02-22 0 2.800 2.790 2.800 2.790 2.810 4,189,500 11,722,350 2.7980 1.993 1.986 1.993 1.986 2.000 5,885,841 1.9916 0.00%
2022-02-21 0 2.800 2.800 2.810 2.790 2.810 1,831,251 5,128,805 2.8007 1.993 1.993 2.000 1.986 2.000 2,572,730 1.9935 0.36%
2022-02-18 0 2.790 2.790 2.800 2.780 2.800 2,617,596 7,304,546 2.7906 1.986 1.986 1.993 1.979 1.993 3,677,468 1.9863 0.00%
2022-02-17 0 2.790 2.780 2.790 2.790 2.810 2,256,145 6,311,046 2.7973 1.986 1.979 1.986 1.986 2.000 3,169,665 1.9911 0.00%
2022-02-16 0 2.790 2.790 2.800 2.780 2.810 1,836,750 5,141,030 2.7990 1.986 1.986 1.993 1.979 2.000 2,580,455 1.9923 0.00%
2022-02-15 0 2.790 2.780 2.790 2.780 2.810 2,694,000 7,525,670 2.7935 1.986 1.979 1.986 1.979 2.000 3,784,809 1.9884 -0.71%
2022-02-14 0 2.810 2.800 2.810 2.790 2.820 3,175,635 8,917,329 2.8080 2.000 1.993 2.000 1.986 2.007 4,461,459 1.9987 0.00%
2022-02-11 0 2.810 2.800 2.810 2.800 2.840 4,247,227 11,969,109 2.8181 2.000 1.993 2.000 1.993 2.021 5,966,942 2.0059 -1.06%
2022-02-10 0 2.840 2.830 2.840 2.820 2.890 3,837,163 10,913,306 2.8441 2.021 2.014 2.021 2.007 2.057 5,390,842 2.0244 -0.70%
2022-02-09 0 2.860 2.860 2.870 2.820 2.890 7,216,505 20,664,660 2.8635 2.036 2.036 2.043 2.007 2.057 10,138,489 2.0382 0.70%
2022-02-08 0 2.840 2.840 2.850 2.800 2.850 3,245,000 9,156,375 2.8217 2.021 2.021 2.029 1.993 2.029 4,558,910 2.0085 0.00%
2022-02-07 0 2.840 2.830 2.840 2.780 2.840 3,788,602 10,651,831 2.8115 2.021 2.014 2.021 1.979 2.021 5,322,618 2.0012 0.35%
2022-02-04 0 2.830 2.820 2.830 2.790 2.840 3,372,300 9,495,331 2.8157 2.014 2.007 2.014 1.986 2.021 4,737,754 2.0042 -0.35%
2022-01-31 0 2.840 2.840 2.850 2.830 2.860 4,265,000 12,157,247 2.8505 2.021 2.021 2.029 2.014 2.036 5,991,911 2.0289 0.35%
2022-01-28 0 2.830 2.820 2.830 2.750 2.830 9,043,017 25,323,249 2.8003 2.014 2.007 2.014 1.957 2.014 12,704,561 1.9932 2.91%
2022-01-27 0 2.750 2.740 2.750 2.720 2.750 2,262,845 6,187,322 2.7343 1.957 1.950 1.957 1.936 1.957 3,179,078 1.9463 0.36%
2022-01-26 0 2.740 2.720 2.740 2.690 2.740 2,190,237 5,965,103 2.7235 1.950 1.936 1.950 1.915 1.950 3,077,070 1.9386 1.86%
2022-01-25 0 2.690 2.690 2.700 2.680 2.720 5,533,817 14,939,403 2.6997 1.915 1.915 1.922 1.908 1.936 7,774,476 1.9216 -1.82%
2022-01-24 0 2.740 2.730 2.740 2.680 2.740 1,982,000 5,398,350 2.7237 1.950 1.943 1.950 1.908 1.950 2,784,518 1.9387 1.48%
2022-01-21 0 2.700 2.690 2.700 2.680 2.700 2,749,389 7,395,396 2.6898 1.922 1.915 1.922 1.908 1.922 3,862,625 1.9146 0.00%
2022-01-20 0 2.700 2.690 2.700 2.680 2.720 1,678,416 4,531,119 2.6996 1.922 1.915 1.922 1.908 1.936 2,358,012 1.9216 0.00%
2022-01-19 0 2.700 2.690 2.700 2.670 2.700 1,718,375 4,615,208 2.6858 1.922 1.915 1.922 1.900 1.922 2,414,150 1.9117 0.75%
2022-01-18 0 2.680 2.670 2.680 2.670 2.700 2,247,000 6,031,282 2.6841 1.908 1.900 1.908 1.900 1.922 3,156,817 1.9106 -0.74%
2022-01-17 0 2.700 2.690 2.700 2.680 2.710 1,454,000 3,912,606 2.6909 1.922 1.915 1.922 1.908 1.929 2,042,729 1.9154 0.37%
2022-01-14 0 2.690 2.690 2.700 2.680 2.710 5,435,001 14,639,202 2.6935 1.915 1.915 1.922 1.908 1.929 7,635,649 1.9172 -0.37%
2022-01-13 0 2.700 2.690 2.700 2.690 2.720 2,978,000 8,063,420 2.7077 1.922 1.915 1.922 1.915 1.936 4,183,801 1.9273 -0.74%
2022-01-12 0 2.720 2.710 2.720 2.700 2.740 2,042,000 5,553,510 2.7196 1.936 1.929 1.936 1.922 1.950 2,868,812 1.9358 0.74%
2022-01-11 0 2.700 2.700 2.710 2.680 2.710 1,079,000 2,910,925 2.6978 1.922 1.922 1.929 1.908 1.929 1,515,890 1.9203 0.00%
2022-01-10 0 2.700 2.690 2.700 2.680 2.720 2,184,000 5,891,015 2.6974 1.922 1.915 1.922 1.908 1.936 3,068,308 1.9200 0.00%
2022-01-07 0 2.700 2.690 2.700 2.670 2.710 1,497,258 4,032,699 2.6934 1.922 1.915 1.922 1.900 1.929 2,103,502 1.9171 0.75%
2022-01-06 0 2.680 2.670 2.680 2.660 2.690 1,724,026 4,612,669 2.6755 1.908 1.900 1.908 1.893 1.915 2,422,089 1.9044 -0.74%
2022-01-05 0 2.700 2.680 2.700 2.680 2.700 2,096,350 5,634,567 2.6878 1.922 1.908 1.922 1.908 1.922 2,945,168 1.9132 0.75%
2022-01-04 0 2.680 2.670 2.680 2.640 2.680 1,071,257 2,854,860 2.6650 1.908 1.900 1.908 1.879 1.908 1,505,012 1.8969 0.75%
2022-01-03 0 2.660 2.650 2.660 2.630 2.670 1,413,226 3,747,753 2.6519 1.893 1.886 1.893 1.872 1.900 1,985,445 1.8876 1.14%
2021-12-31 0 2.630 2.630 2.640 2.630 2.650 687,000 1,811,310 2.6366 1.872 1.872 1.879 1.872 1.886 965,168 1.8767 -0.38%
2021-12-30 0 2.640 2.630 2.640 2.620 2.650 886,322 2,334,251 2.6336 1.879 1.872 1.879 1.865 1.886 1,245,196 1.8746 0.00%
2021-12-29 0 2.640 2.630 2.640 2.620 2.650 840,504 2,213,720 2.6338 1.879 1.872 1.879 1.865 1.886 1,180,827 1.8747 0.76%
2021-12-28 0 2.620 2.620 2.630 2.610 2.640 1,711,000 4,490,865 2.6247 1.865 1.865 1.872 1.858 1.879 2,403,789 1.8682 -0.38%
2021-12-24 0 2.630 2.630 2.640 2.620 2.640 759,000 1,996,610 2.6306 1.872 1.872 1.879 1.865 1.879 1,066,321 1.8724 -0.38%
2021-12-23 0 2.640 2.620 2.640 2.610 2.640 737,000 1,932,600 2.6223 1.879 1.865 1.879 1.858 1.879 1,035,413 1.8665 1.15%
2021-12-22 0 2.610 2.600 2.610 2.590 2.620 2,705,000 7,042,020 2.6033 1.858 1.851 1.858 1.844 1.865 3,800,262 1.8530 -0.38%
2021-12-21 0 2.620 2.600 2.620 2.600 2.620 1,459,225 3,807,943 2.6096 1.865 1.851 1.865 1.851 1.865 2,050,070 1.8575 0.00%
2021-12-20 0 2.620 2.600 2.620 2.600 2.620 1,629,377 4,248,470 2.6074 1.865 1.851 1.865 1.851 1.865 2,289,117 1.8559 0.77%
2021-12-17 0 2.600 2.600 2.620 2.600 2.630 4,307,247 11,226,882 2.6065 1.851 1.851 1.865 1.851 1.872 6,051,264 1.8553 -0.38%
2021-12-16 0 2.610 2.610 2.620 2.610 2.630 2,280,375 5,960,793 2.6140 1.858 1.858 1.865 1.858 1.872 3,203,706 1.8606 -0.38%
2021-12-15 0 2.620 2.620 2.630 2.620 2.640 977,330 2,566,947 2.6265 1.865 1.865 1.872 1.865 1.879 1,373,054 1.8695 -0.38%
2021-12-14 0 2.630 2.630 2.640 2.620 2.650 2,674,062 7,039,060 2.6323 1.872 1.872 1.879 1.865 1.886 3,756,798 1.8737 -0.75%
2021-12-13 0 2.650 2.650 2.660 2.640 2.660 615,127 1,627,988 2.6466 1.886 1.886 1.893 1.879 1.893 864,194 1.8838 0.38%
2021-12-10 0 2.640 2.640 2.650 2.640 2.680 1,386,000 3,678,080 2.6537 1.879 1.879 1.886 1.879 1.908 1,947,195 1.8889 0.38%
2021-12-09 0 2.630 2.630 2.640 2.630 2.650 1,275,006 3,360,055 2.6353 1.872 1.872 1.879 1.872 1.886 1,791,260 1.8758 0.00%
2021-12-08 0 2.630 2.630 2.650 2.630 2.660 1,377,000 3,635,290 2.6400 1.872 1.872 1.886 1.872 1.893 1,934,551 1.8791 -0.38%
2021-12-07 0 2.640 2.640 2.660 2.620 2.660 2,097,832 5,545,080 2.6432 1.879 1.879 1.893 1.865 1.893 2,947,250 1.8814 0.00%
2021-12-06 0 2.640 2.640 2.650 2.630 2.680 1,669,512 4,421,744 2.6485 1.879 1.879 1.886 1.872 1.908 2,345,502 1.8852 -1.12%
2021-12-03 0 2.670 2.660 2.670 2.640 2.680 1,607,113 4,287,220 2.6677 1.900 1.893 1.900 1.879 1.908 2,257,838 1.8988 0.38%
2021-12-02 0 2.660 2.650 2.660 2.630 2.670 967,000 2,561,050 2.6484 1.893 1.886 1.893 1.872 1.900 1,358,541 1.8851 0.76%
2021-12-01 0 2.640 2.640 2.660 2.630 2.670 1,590,000 4,217,640 2.6526 1.879 1.879 1.893 1.872 1.900 2,233,796 1.8881 0.76%
2021-11-30 0 2.620 2.620 2.640 2.610 2.680 9,768,191 25,655,564 2.6264 1.865 1.865 1.879 1.858 1.908 13,723,360 1.8695 -1.87%
2021-11-29 0 2.670 2.660 2.670 2.660 2.710 2,098,000 5,606,432 2.6723 1.900 1.893 1.900 1.893 1.929 2,947,486 1.9021 -0.37%
2021-11-26 0 2.680 2.680 2.690 2.670 2.730 1,912,161 5,146,204 2.6913 1.908 1.908 1.915 1.900 1.943 2,686,401 1.9157 -1.83%
2021-11-25 0 2.730 2.710 2.730 2.690 2.730 1,178,906 3,203,925 2.7177 1.943 1.929 1.943 1.915 1.943 1,656,249 1.9344 0.74%
2021-11-24 0 2.710 2.710 2.720 2.680 2.730 1,569,194 4,255,362 2.7118 1.929 1.929 1.936 1.908 1.943 2,204,565 1.9302 0.00%
2021-11-23 0 2.710 2.710 2.730 2.700 2.730 1,035,000 2,814,160 2.7190 1.929 1.929 1.943 1.922 1.943 1,454,075 1.9354 -0.73%
2021-11-22 0 2.730 2.730 2.740 2.700 2.740 2,184,019 5,958,660 2.7283 1.943 1.943 1.950 1.922 1.950 3,068,335 1.9420 0.37%
2021-11-19 0 2.720 2.700 2.720 2.680 2.720 1,445,265 3,907,898 2.7039 1.936 1.922 1.936 1.908 1.936 2,030,457 1.9246 0.74%
2021-11-18 0 2.700 2.680 2.700 2.680 2.700 715,499 1,928,112 2.6948 1.922 1.908 1.922 1.908 1.922 1,005,207 1.9181 0.75%
2021-11-17 0 2.680 2.680 2.690 2.670 2.710 1,378,501 3,701,937 2.6855 1.908 1.908 1.915 1.900 1.929 1,936,660 1.9115 -0.74%
2021-11-16 0 2.700 2.680 2.700 2.660 2.700 1,841,194 4,947,501 2.6871 1.922 1.908 1.922 1.893 1.922 2,586,699 1.9127 0.75%
2021-11-15 0 2.680 2.670 2.680 2.660 2.690 835,000 2,229,980 2.6706 1.908 1.900 1.908 1.893 1.915 1,173,094 1.9009 0.37%
2021-11-12 0 2.670 2.670 2.680 2.660 2.690 698,300 1,865,016 2.6708 1.900 1.900 1.908 1.893 1.915 981,044 1.9011 -0.74%
2021-11-11 0 2.690 2.680 2.690 2.660 2.690 1,010,000 2,702,720 2.6760 1.915 1.908 1.915 1.893 1.915 1,418,952 1.9047 1.13%
2021-11-10 0 2.660 2.660 2.670 2.590 2.680 6,563,375 17,282,012 2.6331 1.893 1.893 1.900 1.844 1.908 9,220,905 1.8742 -1.12%
2021-11-09 0 2.690 2.660 2.690 2.650 2.690 1,412,375 3,773,535 2.6718 1.915 1.893 1.915 1.886 1.915 1,984,250 1.9017 0.37%
2021-11-08 0 2.680 2.670 2.680 2.670 2.690 841,350 2,253,804 2.6788 1.908 1.900 1.908 1.900 1.915 1,182,015 1.9067 0.37%
2021-11-05 0 2.670 2.670 2.680 2.640 2.690 4,992,765 13,288,322 2.6615 1.900 1.900 1.908 1.879 1.915 7,014,350 1.8944 1.52%
2021-11-04 0 2.630 2.630 2.650 2.630 2.720 7,388,200 19,655,830 2.6604 1.872 1.872 1.886 1.872 1.936 10,379,704 1.8937 -3.31%
2021-11-03 0 2.720 2.710 2.720 2.710 2.730 1,943,715 5,282,268 2.7176 1.936 1.929 1.936 1.929 1.943 2,730,731 1.9344 0.00%
2021-11-02 0 2.720 2.720 2.730 2.700 2.750 3,045,125 8,295,713 2.7243 1.936 1.936 1.943 1.922 1.957 4,278,105 1.9391 -0.37%
2021-11-01 0 2.730 2.730 2.750 2.720 2.760 2,128,000 5,817,550 2.7338 1.943 1.943 1.957 1.936 1.965 2,989,633 1.9459 -1.09%
2021-10-29 0 2.760 2.750 2.760 2.720 2.790 5,037,258 13,903,642 2.7602 1.965 1.957 1.965 1.936 1.986 7,076,859 1.9647 0.73%
2021-10-28 0 2.740 2.730 2.740 2.720 2.770 1,766,300 4,826,751 2.7327 1.950 1.943 1.950 1.936 1.972 2,481,480 1.9451 -0.36%
2021-10-27 0 2.750 2.740 2.750 2.720 2.750 1,508,400 4,129,534 2.7377 1.957 1.950 1.957 1.936 1.957 2,119,156 1.9487 0.36%
2021-10-26 0 2.740 2.720 2.740 2.720 2.760 1,897,000 5,180,885 2.7311 1.950 1.936 1.950 1.936 1.965 2,665,101 1.9440 0.37%
2021-10-25 0 2.730 2.730 2.750 2.710 2.770 2,557,582 7,034,306 2.7504 1.943 1.943 1.957 1.929 1.972 3,593,155 1.9577 0.00%
2021-10-22 0 2.730 2.730 2.740 2.710 2.740 1,225,500 3,342,810 2.7277 1.943 1.943 1.950 1.929 1.950 1,721,709 1.9416 1.11%
2021-10-21 0 2.700 2.700 2.720 2.700 2.750 4,351,690 11,806,998 2.7132 1.922 1.922 1.936 1.922 1.957 6,113,702 1.9312 -1.10%
2021-10-20 0 2.730 2.730 2.750 2.720 2.790 1,955,400 5,371,352 2.7469 1.943 1.943 1.957 1.936 1.986 2,747,147 1.9552 -1.80%
2021-10-19 0 2.780 2.770 2.780 2.760 2.800 3,164,750 8,783,561 2.7754 1.979 1.972 1.979 1.965 1.993 4,446,167 1.9755 0.72%
2021-10-18 0 2.760 2.750 2.760 2.730 2.760 2,063,177 5,671,175 2.7488 1.965 1.957 1.965 1.943 1.965 2,898,563 1.9565 0.73%
2021-10-15 0 2.740 2.730 2.740 2.710 2.760 4,718,376 12,932,578 2.7409 1.950 1.943 1.950 1.929 1.965 6,628,860 1.9510 1.11%
2021-10-12 0 2.710 2.710 2.730 2.670 2.730 7,187,546 19,498,880 2.7129 1.929 1.929 1.943 1.900 1.943 10,097,805 1.9310 1.88%
2021-10-11 0 2.660 2.660 2.680 2.650 2.680 3,315,285 8,862,909 2.6733 1.893 1.893 1.908 1.886 1.908 4,657,654 1.9029 0.76%
2021-10-08 0 2.640 2.640 2.650 2.620 2.670 3,890,186 10,274,392 2.6411 1.879 1.879 1.886 1.865 1.900 5,465,334 1.8799 -0.38%
2021-10-07 0 2.650 2.650 2.660 2.640 2.670 3,177,797 8,438,523 2.6555 1.886 1.886 1.893 1.879 1.900 4,464,496 1.8901 0.00%
2021-10-06 0 2.650 2.650 2.660 2.650 2.670 2,349,375 6,251,176 2.6608 1.886 1.886 1.893 1.886 1.900 3,300,644 1.8939 -0.38%
2021-10-05 0 2.660 2.660 2.670 2.640 2.680 3,113,677 8,294,115 2.6638 1.893 1.893 1.900 1.879 1.908 4,374,414 1.8961 0.38%
2021-10-04 0 2.650 2.640 2.650 2.630 2.670 5,012,960 13,243,745 2.6419 1.886 1.879 1.886 1.872 1.900 7,042,722 1.8805 0.00%
2021-09-30 0 2.650 2.640 2.650 2.630 2.660 3,292,000 8,701,438 2.6432 1.886 1.879 1.886 1.872 1.893 4,624,941 1.8814 0.38%
2021-09-29 0 2.640 2.630 2.640 2.620 2.650 2,072,000 5,455,980 2.6332 1.879 1.872 1.879 1.865 1.886 2,910,959 1.8743 -0.38%
2021-09-28 0 2.650 2.640 2.650 2.620 2.660 3,407,000 9,003,473 2.6426 1.886 1.879 1.886 1.865 1.893 4,786,504 1.8810 0.00%
2021-09-27 0 2.650 2.640 2.650 2.630 2.680 3,989,000 10,546,893 2.6440 1.886 1.879 1.886 1.872 1.908 5,604,158 1.8820 -1.12%
2021-09-24 0 2.680 2.670 2.680 2.650 2.700 2,151,000 5,739,280 2.6682 1.908 1.900 1.908 1.886 1.922 3,021,946 1.8992 0.00%
2021-09-23 0 2.680 2.680 2.700 2.680 2.720 2,453,940 6,604,503 2.6914 1.908 1.908 1.922 1.908 1.936 3,447,548 1.9157 0.00%
2021-09-21 0 2.680 2.680 2.690 2.640 2.690 3,162,785 8,458,320 2.6743 1.908 1.908 1.915 1.879 1.915 4,443,406 1.9036 0.37%
2021-09-20 0 2.670 2.650 2.670 2.620 2.720 6,427,000 17,031,150 2.6499 1.900 1.886 1.900 1.865 1.936 9,029,311 1.8862 -1.84%
2021-09-17 0 2.720 2.710 2.720 2.610 2.720 7,774,724 20,705,323 2.6632 1.936 1.929 1.936 1.858 1.936 10,922,733 1.8956 3.03%
2021-09-16 0 2.640 2.640 2.650 2.620 2.680 3,916,000 10,349,650 2.6429 1.879 1.879 1.886 1.865 1.908 5,501,600 1.8812 -1.12%
2021-09-15 0 2.670 2.670 2.680 2.650 2.730 4,507,000 12,107,840 2.6865 1.900 1.900 1.908 1.886 1.943 6,331,898 1.9122 -2.20%
2021-09-14 0 2.730 2.720 2.730 2.640 2.770 9,723,125 26,446,358 2.7199 1.943 1.936 1.943 1.879 1.972 13,660,047 1.9360 3.02%
2021-09-13 0 2.650 2.640 2.650 2.620 2.650 2,523,066 6,644,616 2.6335 1.886 1.879 1.886 1.865 1.886 3,544,663 1.8745 0.76%
2021-09-10 0 2.630 2.630 2.640 2.620 2.640 2,027,000 5,330,475 2.6297 1.872 1.872 1.879 1.865 1.879 2,847,738 1.8718 0.00%
2021-09-09 0 2.630 2.630 2.640 2.610 2.650 2,881,875 7,561,336 2.6238 1.872 1.872 1.879 1.858 1.886 4,048,755 1.8676 -0.75%
2021-09-08 0 2.650 2.630 2.650 2.610 2.650 4,624,449 12,155,175 2.6285 1.886 1.872 1.886 1.858 1.886 6,496,902 1.8709 0.95%
2021-09-07 0 2.680 2.680 2.690 2.680 2.710 7,381,133 19,893,452 2.6952 1.868 1.868 1.875 1.868 1.889 10,587,047 1.8790 -0.37%
2021-09-06 0 2.690 2.670 2.690 2.660 2.690 4,800,125 12,853,440 2.6777 1.875 1.861 1.875 1.855 1.875 6,885,007 1.8669 0.00%
2021-09-03 0 2.690 2.670 2.690 2.670 2.690 2,224,329 5,958,847 2.6789 1.875 1.861 1.875 1.861 1.875 3,190,442 1.8677 0.00%
2021-09-02 0 2.690 2.680 2.690 2.660 2.690 3,672,000 9,828,935 2.6767 1.875 1.868 1.875 1.855 1.875 5,266,893 1.8662 0.37%
2021-09-01 0 2.680 2.680 2.690 2.680 2.710 2,042,000 5,500,825 2.6938 1.868 1.868 1.875 1.868 1.889 2,928,920 1.8781 -0.74%
2021-08-31 0 2.700 2.680 2.700 2.620 2.710 13,564,999 36,268,248 2.6737 1.882 1.868 1.882 1.827 1.889 19,456,807 1.8640 2.66%
2021-08-30 0 2.630 2.630 2.640 2.620 2.650 4,883,000 12,892,482 2.6403 1.834 1.834 1.841 1.827 1.848 7,003,877 1.8408 -0.38%
2021-08-27 0 2.640 2.630 2.640 2.630 2.650 4,247,187 11,213,496 2.6402 1.841 1.834 1.841 1.834 1.848 6,091,906 1.8407 -0.38%
2021-08-26 0 2.650 2.640 2.650 2.620 2.650 4,794,000 12,647,911 2.6383 1.848 1.841 1.848 1.827 1.848 6,876,221 1.8394 0.76%
2021-08-25 0 2.630 2.620 2.630 2.590 2.630 3,184,000 8,333,410 2.6173 1.834 1.827 1.834 1.806 1.834 4,566,935 1.8247 1.15%
2021-08-24 0 2.600 2.590 2.600 2.570 2.620 7,526,752 19,500,545 2.5908 1.813 1.806 1.813 1.792 1.827 10,795,914 1.8063 -0.76%
2021-08-23 0 2.620 2.610 2.620 2.600 2.660 7,088,839 18,612,718 2.6256 1.827 1.820 1.827 1.813 1.855 10,167,798 1.8306 -1.13%
2021-08-20 0 2.650 2.640 2.650 2.620 2.660 9,347,960 24,729,810 2.6455 1.848 1.841 1.848 1.827 1.855 13,408,144 1.8444 1.15%
2021-08-19 0 2.620 2.620 2.630 2.580 2.630 11,142,119 29,128,554 2.6143 1.827 1.827 1.834 1.799 1.834 15,981,576 1.8226 0.38%
2021-08-18 0 2.610 2.600 2.610 2.590 2.610 7,386,318 19,190,361 2.5981 1.820 1.813 1.820 1.806 1.820 10,594,484 1.8114 0.77%
2021-08-17 0 2.590 2.580 2.590 2.570 2.590 4,126,935 10,663,170 2.5838 1.806 1.799 1.806 1.792 1.806 5,919,424 1.8014 0.00%
2021-08-16 0 2.590 2.580 2.590 2.570 2.590 4,798,375 12,386,462 2.5814 1.806 1.799 1.806 1.792 1.806 6,882,496 1.7997 0.39%
2021-08-13 0 2.580 2.570 2.580 2.560 2.590 7,002,000 18,028,790 2.5748 1.799 1.792 1.799 1.785 1.806 10,043,242 1.7951 0.78%
2021-08-12 0 2.560 2.560 2.570 2.550 2.580 3,810,001 9,776,917 2.5661 1.785 1.785 1.792 1.778 1.799 5,464,833 1.7891 -0.39%
2021-08-11 0 2.570 2.560 2.570 2.550 2.580 2,570,037 6,594,082 2.5658 1.792 1.785 1.792 1.778 1.799 3,686,304 1.7888 0.78%
2021-08-10 0 2.550 2.540 2.550 2.550 2.580 2,621,840 6,705,562 2.5576 1.778 1.771 1.778 1.778 1.799 3,760,607 1.7831 -0.78%
2021-08-09 0 2.570 2.560 2.570 2.550 2.580 4,453,191 11,441,550 2.5693 1.792 1.785 1.792 1.778 1.799 6,387,386 1.7913 0.78%
2021-08-06 0 2.550 2.540 2.550 2.540 2.560 5,200,239 13,259,009 2.5497 1.778 1.771 1.778 1.771 1.785 7,458,906 1.7776 0.00%
2021-08-05 0 2.550 2.550 2.560 2.530 2.560 3,358,000 8,551,260 2.5465 1.778 1.778 1.785 1.764 1.785 4,816,510 1.7754 0.39%
2021-08-04 0 2.540 2.530 2.540 2.520 2.550 3,635,050 9,235,896 2.5408 1.771 1.764 1.771 1.757 1.778 5,213,894 1.7714 0.00%
2021-08-03 0 2.540 2.530 2.540 2.520 2.540 3,424,446 8,672,403 2.5325 1.771 1.764 1.771 1.757 1.771 4,911,817 1.7656 0.40%
2021-08-02 0 2.530 2.520 2.530 2.510 2.540 3,183,107 8,045,175 2.5275 1.764 1.757 1.764 1.750 1.771 4,565,655 1.7621 0.40%
2021-07-30 0 2.520 2.510 2.520 2.500 2.530 3,355,610 8,450,476 2.5183 1.757 1.750 1.757 1.743 1.764 4,813,082 1.7557 0.00%
2021-07-29 0 2.520 2.510 2.520 2.500 2.530 5,709,054 14,340,918 2.5120 1.757 1.750 1.757 1.743 1.764 8,188,719 1.7513 1.20%
2021-07-28 0 2.490 2.490 2.500 2.490 2.540 7,314,000 18,331,220 2.5063 1.736 1.736 1.743 1.736 1.771 10,490,756 1.7474 -0.40%
2021-07-27 0 2.500 2.500 2.510 2.470 2.550 15,589,000 39,157,150 2.5118 1.743 1.743 1.750 1.722 1.778 22,359,911 1.7512 -1.57%
2021-07-26 0 2.540 2.530 2.540 2.520 2.570 3,842,759 9,766,151 2.5414 1.771 1.764 1.771 1.757 1.792 5,511,819 1.7719 -0.78%
2021-07-23 0 2.560 2.550 2.560 2.550 2.570 1,414,376 3,620,003 2.5594 1.785 1.778 1.785 1.778 1.792 2,028,695 1.7844 0.39%
2021-07-22 0 2.550 2.540 2.550 2.530 2.560 4,660,399 11,860,242 2.5449 1.778 1.771 1.778 1.764 1.785 6,684,592 1.7743 1.19%
2021-07-21 0 2.520 2.520 2.530 2.520 2.550 3,307,682 8,378,418 2.5330 1.757 1.757 1.764 1.757 1.778 4,744,337 1.7660 0.00%
2021-07-20 0 2.520 2.510 2.520 2.510 2.540 4,324,897 10,915,972 2.5240 1.757 1.750 1.757 1.750 1.771 6,203,369 1.7597 -0.40%
2021-07-19 0 2.530 2.530 2.540 2.520 2.540 2,386,414 6,045,342 2.5332 1.764 1.764 1.771 1.757 1.771 3,422,927 1.7661 -0.39%
2021-07-16 0 2.540 2.530 2.540 2.530 2.550 2,253,651 5,725,119 2.5404 1.771 1.764 1.771 1.764 1.778 3,232,500 1.7711 0.40%
2021-07-15 0 2.530 2.530 2.540 2.530 2.550 2,143,297 5,441,411 2.5388 1.764 1.764 1.771 1.764 1.778 3,074,215 1.7700 0.00%
2021-07-14 0 2.530 2.520 2.530 2.530 2.560 3,002,956 7,632,218 2.5416 1.764 1.757 1.764 1.764 1.785 4,307,257 1.7719 -1.17%
2021-07-13 0 2.560 2.560 2.570 2.540 2.570 2,781,355 7,120,046 2.5599 1.785 1.785 1.792 1.771 1.792 3,989,406 1.7847 0.39%
2021-07-12 0 2.550 2.530 2.550 2.520 2.550 4,304,000 10,921,219 2.5375 1.778 1.764 1.778 1.757 1.778 6,173,395 1.7691 1.19%
2021-07-09 0 2.520 2.520 2.530 2.510 2.550 3,986,667 10,065,311 2.5247 1.757 1.757 1.764 1.750 1.778 5,718,232 1.7602 -0.79%
2021-07-08 0 2.540 2.530 2.540 2.530 2.560 5,873,357 14,911,536 2.5388 1.771 1.764 1.771 1.764 1.785 8,424,385 1.7700 -0.39%
2021-07-07 0 2.550 2.540 2.550 2.540 2.560 2,434,947 6,204,371 2.5481 1.778 1.771 1.778 1.771 1.785 3,492,539 1.7765 0.00%
2021-07-06 0 2.550 2.540 2.550 2.540 2.570 7,232,491 18,436,976 2.5492 1.778 1.771 1.778 1.771 1.792 10,373,844 1.7773 -0.39%
2021-07-05 0 2.560 2.550 2.560 2.550 2.580 3,310,254 8,489,236 2.5645 1.785 1.778 1.785 1.778 1.799 4,748,026 1.7880 -0.39%
2021-07-02 0 2.570 2.560 2.570 2.550 2.580 7,133,103 18,306,428 2.5664 1.792 1.785 1.792 1.778 1.799 10,231,288 1.7893 0.00%
2021-06-30 0 2.570 2.570 2.580 2.570 2.600 3,138,978 8,100,261 2.5805 1.792 1.792 1.799 1.792 1.813 4,502,359 1.7991 -0.39%
2021-06-29 0 2.580 2.570 2.580 2.570 2.610 3,715,752 9,600,763 2.5838 1.799 1.792 1.799 1.792 1.820 5,329,648 1.8014 -0.77%
2021-06-28 0 2.600 2.600 2.610 2.590 2.610 1,865,231 4,854,165 2.6024 1.813 1.813 1.820 1.806 1.820 2,675,374 1.8144 -0.38%
2021-06-25 0 2.610 2.590 2.610 2.580 2.610 5,087,144 13,220,804 2.5989 1.820 1.806 1.820 1.799 1.820 7,296,689 1.8119 1.16%
2021-06-24 0 2.580 2.580 2.590 2.580 2.590 3,525,695 9,116,148 2.5856 1.799 1.799 1.806 1.799 1.806 5,057,042 1.8027 -0.39%
2021-06-23 0 2.590 2.580 2.590 2.570 2.590 1,473,621 3,806,248 2.5829 1.806 1.799 1.806 1.792 1.806 2,113,672 1.8008 0.00%
2021-06-22 0 2.590 2.580 2.590 2.560 2.590 4,992,102 12,900,146 2.5841 1.806 1.799 1.806 1.785 1.806 7,160,367 1.8016 1.17%
2021-06-21 0 2.560 2.550 2.560 2.540 2.590 5,167,951 13,234,595 2.5609 1.785 1.778 1.785 1.771 1.806 7,412,594 1.7854 -0.39%
2021-06-18 0 2.570 2.560 2.570 2.560 2.580 3,355,616 8,617,396 2.5681 1.792 1.785 1.792 1.785 1.799 4,813,091 1.7904 0.00%
2021-06-17 0 2.570 2.560 2.570 2.560 2.590 5,259,289 13,514,391 2.5696 1.792 1.785 1.792 1.785 1.806 7,543,603 1.7915 -0.39%
2021-06-16 0 2.580 2.580 2.590 2.580 2.600 2,057,941 5,323,435 2.5868 1.799 1.799 1.806 1.799 1.813 2,951,785 1.8035 -0.77%
2021-06-15 0 2.600 2.600 2.610 2.590 2.610 5,519,048 14,349,704 2.6000 1.813 1.813 1.820 1.806 1.820 7,916,186 1.8127 0.00%
2021-06-11 0 2.600 2.590 2.600 2.580 2.600 4,542,840 11,767,315 2.5903 1.813 1.806 1.813 1.799 1.813 6,515,973 1.8059 0.39%
2021-06-10 0 2.590 2.580 2.590 2.580 2.600 2,958,000 7,664,150 2.5910 1.806 1.799 1.806 1.799 1.813 4,242,775 1.8064 0.39%
2021-06-09 0 2.580 2.580 2.590 2.580 2.600 2,375,531 6,149,305 2.5886 1.799 1.799 1.806 1.799 1.813 3,407,317 1.8047 -0.39%
2021-06-08 0 2.590 2.580 2.590 2.580 2.610 1,928,000 4,999,773 2.5932 1.806 1.799 1.806 1.799 1.820 2,765,406 1.8080 -0.38%
2021-06-07 0 2.600 2.590 2.600 2.580 2.610 3,174,360 8,243,580 2.5969 1.813 1.806 1.813 1.799 1.820 4,553,108 1.8105 0.00%
2021-06-04 0 2.600 2.590 2.600 2.570 2.600 3,058,479 7,921,026 2.5899 1.813 1.806 1.813 1.792 1.813 4,386,896 1.8056 0.39%
2021-06-03 0 2.590 2.580 2.590 2.570 2.610 3,418,371 8,839,186 2.5858 1.806 1.799 1.806 1.792 1.820 4,903,103 1.8028 -0.38%
2021-06-02 0 2.600 2.570 2.600 2.570 2.610 5,408,375 14,003,842 2.5893 1.813 1.792 1.813 1.792 1.820 7,757,443 1.8052 1.17%
2021-06-01 0 2.570 2.570 2.580 2.560 2.580 3,253,000 8,355,278 2.5685 1.792 1.792 1.799 1.785 1.799 4,665,905 1.7907 0.00%
2021-05-31 0 2.570 2.560 2.570 2.560 2.600 4,748,519 12,219,842 2.5734 1.792 1.785 1.792 1.785 1.813 6,810,986 1.7941 -0.77%
2021-05-28 0 2.590 2.590 2.600 2.570 2.610 5,120,535 13,260,158 2.5896 1.806 1.806 1.813 1.792 1.820 7,344,583 1.8054 0.39%
2021-05-27 0 2.580 2.580 2.590 2.580 2.630 12,138,677 31,511,956 2.5960 1.799 1.799 1.806 1.799 1.834 17,410,978 1.8099 -1.90%
2021-05-26 0 2.630 2.630 2.640 2.630 2.670 4,027,611 10,647,118 2.6435 1.834 1.834 1.841 1.834 1.861 5,776,960 1.8430 -0.75%
2021-05-25 0 2.650 2.650 2.670 2.640 2.680 4,774,109 12,700,400 2.6603 1.848 1.848 1.861 1.841 1.868 6,847,691 1.8547 -0.38%
2021-05-24 0 2.660 2.660 2.670 2.660 2.680 2,596,052 6,920,546 2.6658 1.855 1.855 1.861 1.855 1.868 3,723,619 1.8586 -0.75%
2021-05-21 0 2.680 2.660 2.680 2.660 2.680 4,264,228 11,377,003 2.6680 1.868 1.855 1.868 1.855 1.868 6,116,349 1.8601 0.37%
2021-05-20 0 2.670 2.660 2.670 2.640 2.670 3,841,148 10,215,358 2.6595 1.861 1.855 1.861 1.841 1.861 5,509,508 1.8541 0.38%
2021-05-18 0 2.660 2.650 2.660 2.610 2.660 6,048,795 15,948,485 2.6366 1.855 1.848 1.855 1.820 1.855 8,676,023 1.8382 1.14%
2021-05-17 0 2.790 2.790 2.800 2.790 2.820 7,440,455 20,844,486 2.8015 1.834 1.834 1.840 1.834 1.853 11,321,390 1.8412 -0.71%
2021-05-14 0 2.810 2.810 2.820 2.800 2.820 3,155,525 8,870,647 2.8111 1.847 1.847 1.853 1.840 1.853 4,801,444 1.8475 0.72%
2021-05-13 0 2.790 2.790 2.800 2.790 2.810 3,541,974 9,915,877 2.7995 1.834 1.834 1.840 1.834 1.847 5,389,465 1.8399 -0.36%
2021-05-12 0 2.800 2.800 2.820 2.800 2.820 1,680,292 4,716,720 2.8071 1.840 1.840 1.853 1.840 1.853 2,556,731 1.8448 -0.36%
2021-05-11 0 2.810 2.810 2.820 2.800 2.820 4,279,759 12,039,563 2.8131 1.847 1.847 1.853 1.840 1.853 6,512,078 1.8488 -0.35%
2021-05-10 0 2.820 2.820 2.830 2.810 2.840 3,245,082 9,153,562 2.8207 1.853 1.853 1.860 1.847 1.866 4,937,714 1.8538 0.00%
2021-05-07 0 2.820 2.820 2.830 2.810 2.840 3,649,148 10,305,908 2.8242 1.853 1.853 1.860 1.847 1.866 5,552,541 1.8561 0.36%
2021-05-06 0 2.810 2.810 2.820 2.810 2.840 3,637,145 10,241,115 2.8157 1.847 1.847 1.853 1.847 1.866 5,534,277 1.8505 -0.35%
2021-05-05 0 2.820 2.810 2.820 2.810 2.850 4,789,270 13,530,340 2.8251 1.853 1.847 1.853 1.847 1.873 7,287,349 1.8567 -1.40%
2021-05-04 0 2.860 2.850 2.860 2.810 2.860 4,102,811 11,654,039 2.8405 1.880 1.873 1.880 1.847 1.880 6,242,834 1.8668 1.42%
2021-05-03 0 2.820 2.810 2.820 2.800 2.830 2,249,000 6,322,858 2.8114 1.853 1.847 1.853 1.840 1.860 3,422,077 1.8477 0.36%
2021-04-30 0 2.810 2.810 2.820 2.810 2.830 2,861,001 8,052,401 2.8145 1.847 1.847 1.853 1.847 1.860 4,353,297 1.8497 -0.35%
2021-04-29 0 2.820 2.820 2.830 2.810 2.850 2,080,569 5,876,784 2.8246 1.853 1.853 1.860 1.847 1.873 3,165,792 1.8563 -0.35%
2021-04-28 0 2.830 2.820 2.830 2.810 2.840 2,456,194 6,947,819 2.8287 1.860 1.853 1.860 1.847 1.866 3,737,343 1.8590 0.35%
2021-04-27 0 2.820 2.820 2.830 2.800 2.840 5,436,721 15,325,984 2.8190 1.853 1.853 1.860 1.840 1.866 8,272,510 1.8526 0.71%
2021-04-26 0 2.800 2.800 2.810 2.800 2.840 5,203,803 14,633,057 2.8120 1.840 1.840 1.847 1.840 1.866 7,918,102 1.8481 -1.06%
2021-04-23 0 2.830 2.830 2.840 2.830 2.880 2,683,549 7,639,047 2.8466 1.860 1.860 1.866 1.860 1.893 4,083,286 1.8708 -1.74%
2021-04-22 0 2.880 2.860 2.880 2.860 2.880 2,794,057 8,021,267 2.8708 1.893 1.880 1.893 1.880 1.893 4,251,435 1.8867 0.70%
2021-04-21 0 2.860 2.840 2.860 2.830 2.860 2,682,242 7,629,646 2.8445 1.880 1.866 1.880 1.860 1.880 4,081,297 1.8694 0.70%
2021-04-20 0 2.840 2.840 2.860 2.820 2.860 3,887,353 11,067,527 2.8471 1.866 1.866 1.880 1.853 1.880 5,914,993 1.8711 0.35%
2021-04-19 0 2.830 2.820 2.830 2.810 2.840 2,758,179 7,782,774 2.8217 1.860 1.853 1.860 1.847 1.866 4,196,843 1.8544 1.07%
2021-04-16 0 2.800 2.800 2.820 2.790 2.830 2,824,837 7,931,763 2.8079 1.840 1.840 1.853 1.834 1.860 4,298,270 1.8453 0.00%
2021-04-15 0 2.800 2.800 2.810 2.800 2.850 4,744,881 13,371,333 2.8181 1.840 1.840 1.847 1.840 1.873 7,219,807 1.8520 -1.75%
2021-04-14 0 2.850 2.840 2.850 2.770 2.850 8,455,101 23,959,468 2.8337 1.873 1.866 1.873 1.820 1.873 12,865,275 1.8623 2.15%
2021-04-13 0 2.790 2.770 2.790 2.760 2.790 2,956,199 8,205,058 2.7755 1.834 1.820 1.834 1.814 1.834 4,498,150 1.8241 0.36%
2021-04-12 0 2.780 2.770 2.780 2.720 2.780 3,165,026 8,738,282 2.7609 1.827 1.820 1.827 1.788 1.827 4,815,901 1.8145 0.36%
2021-04-09 0 2.770 2.760 2.770 2.750 2.780 2,057,070 5,691,079 2.7666 1.820 1.814 1.820 1.807 1.827 3,130,036 1.8182 -0.36%
2021-04-08 0 2.780 2.770 2.780 2.750 2.780 3,232,419 8,935,373 2.7643 1.827 1.820 1.827 1.807 1.827 4,918,446 1.8167 0.00%
2021-04-07 0 2.780 2.770 2.780 2.750 2.780 3,654,341 10,110,340 2.7667 1.827 1.820 1.827 1.807 1.827 5,560,442 1.8183 0.72%
2021-04-01 0 2.760 2.750 2.760 2.740 2.760 3,177,705 8,747,368 2.7527 1.814 1.807 1.814 1.801 1.814 4,835,193 1.8091 0.36%
2021-03-31 0 2.750 2.740 2.750 2.730 2.780 6,628,774 18,224,162 2.7493 1.807 1.801 1.807 1.794 1.827 10,086,337 1.8068 -1.43%
2021-03-30 0 2.790 2.780 2.790 2.750 2.800 4,237,312 11,769,614 2.7776 1.834 1.827 1.834 1.807 1.840 6,447,490 1.8255 1.09%
2021-03-29 0 2.760 2.750 2.760 2.750 2.790 2,816,257 7,793,454 2.7673 1.814 1.807 1.814 1.807 1.834 4,285,214 1.8187 0.00%
2021-03-26 0 2.760 2.750 2.760 2.730 2.780 3,193,250 8,797,235 2.7549 1.814 1.807 1.814 1.794 1.827 4,858,847 1.8106 0.36%
2021-03-25 0 2.750 2.740 2.750 2.710 2.780 5,455,495 14,925,574 2.7359 1.807 1.801 1.807 1.781 1.827 8,301,077 1.7980 0.00%
2021-03-24 0 2.750 2.740 2.750 2.720 2.800 10,619,249 29,237,261 2.7532 1.807 1.801 1.807 1.788 1.840 16,158,241 1.8094 -1.43%
2021-03-23 0 2.790 2.790 2.810 2.770 2.810 4,593,014 12,817,260 2.7906 1.834 1.834 1.847 1.820 1.847 6,988,726 1.8340 0.72%
2021-03-22 0 2.770 2.770 2.780 2.760 2.810 4,718,100 13,091,265 2.7747 1.820 1.820 1.827 1.814 1.847 7,179,057 1.8235 -0.36%
2021-03-19 0 2.780 2.770 2.780 2.780 2.850 9,619,479 26,950,962 2.8017 1.827 1.820 1.827 1.827 1.873 14,636,991 1.8413 -1.07%
2021-03-18 0 2.810 2.800 2.810 2.800 2.860 5,967,162 16,852,373 2.8242 1.847 1.840 1.847 1.840 1.880 9,079,629 1.8561 -1.75%
2021-03-17 0 2.860 2.850 2.860 2.800 2.860 7,380,066 20,948,635 2.8385 1.880 1.873 1.880 1.840 1.880 11,229,502 1.8655 1.78%
2021-03-16 0 2.810 2.800 2.810 2.790 2.810 8,620,129 24,146,652 2.8012 1.847 1.840 1.847 1.834 1.847 13,116,381 1.8410 1.08%
2021-03-15 0 2.780 2.780 2.790 2.770 2.810 7,406,092 20,688,982 2.7935 1.827 1.827 1.834 1.820 1.847 11,269,104 1.8359 0.72%
2021-03-12 0 2.760 2.760 2.780 2.760 2.790 4,850,700 13,444,692 2.7717 1.814 1.814 1.827 1.814 1.834 7,380,821 1.8216 -1.08%
2021-03-11 0 2.790 2.780 2.790 2.740 2.810 9,198,083 25,620,428 2.7854 1.834 1.827 1.834 1.801 1.847 13,995,796 1.8306 1.09%
2021-03-10 0 2.760 2.750 2.760 2.690 2.770 13,690,061 37,389,506 2.7311 1.814 1.807 1.814 1.768 1.820 20,830,786 1.7949 2.60%
2021-03-09 0 2.690 2.690 2.700 2.680 2.750 15,117,222 40,870,474 2.7036 1.768 1.768 1.774 1.761 1.807 23,002,353 1.7768 -1.47%
2021-03-08 0 2.730 2.730 2.740 2.710 2.810 25,369,862 70,032,451 2.7605 1.794 1.794 1.801 1.781 1.847 38,602,761 1.8142 0.74%
2021-03-05 0 2.710 2.700 2.710 2.650 2.740 16,114,454 43,614,264 2.7065 1.781 1.774 1.781 1.742 1.801 24,519,740 1.7787 1.50%
2021-03-04 0 2.670 2.670 2.690 2.580 2.720 28,959,643 77,313,573 2.6697 1.755 1.755 1.768 1.696 1.788 44,064,969 1.7545 1.91%
2021-03-03 0 2.620 2.620 2.630 2.570 2.650 10,407,438 27,311,775 2.6243 1.722 1.722 1.728 1.689 1.742 15,835,949 1.7247 2.34%
2021-03-02 0 2.560 2.560 2.580 2.540 2.590 7,383,153 18,951,146 2.5668 1.682 1.682 1.696 1.669 1.702 11,234,200 1.6869 0.39%
2021-03-01 0 2.550 2.540 2.550 2.520 2.570 8,335,038 21,243,140 2.5487 1.676 1.669 1.676 1.656 1.689 12,682,587 1.6750 1.59%
2021-02-26 0 2.510 2.510 2.540 2.510 2.580 9,726,841 24,643,928 2.5336 1.650 1.650 1.669 1.650 1.696 14,800,353 1.6651 -1.57%
2021-02-25 0 2.550 2.550 2.560 2.530 2.580 9,046,100 23,101,730 2.5538 1.676 1.676 1.682 1.663 1.696 13,764,538 1.6784 -0.39%
2021-02-24 0 2.560 2.560 2.570 2.520 2.610 9,507,648 24,314,279 2.5573 1.682 1.682 1.689 1.656 1.715 14,466,829 1.6807 -1.16%
2021-02-23 0 2.590 2.590 2.600 2.530 2.610 9,600,867 24,735,067 2.5763 1.702 1.702 1.709 1.663 1.715 14,608,671 1.6932 1.17%
2021-02-22 0 2.560 2.550 2.560 2.510 2.580 10,711,551 27,391,128 2.5572 1.682 1.676 1.682 1.650 1.696 16,298,687 1.6806 2.40%
2021-02-19 0 2.500 2.500 2.510 2.460 2.520 7,948,875 19,779,841 2.4884 1.643 1.643 1.650 1.617 1.656 12,095,002 1.6354 1.21%
2021-02-18 0 2.470 2.460 2.470 2.460 2.480 6,293,562 15,555,423 2.4716 1.623 1.617 1.623 1.617 1.630 9,576,279 1.6244 0.00%
2021-02-17 0 2.470 2.460 2.470 2.460 2.480 6,284,439 15,508,688 2.4678 1.623 1.617 1.623 1.617 1.630 9,562,397 1.6218 -0.40%
2021-02-16 0 2.480 2.470 2.480 2.460 2.490 6,436,065 15,920,922 2.4737 1.630 1.623 1.630 1.617 1.636 9,793,111 1.6257 0.81%
2021-02-11 0 2.460 2.450 2.460 2.440 2.470 1,906,000 4,674,870 2.4527 1.617 1.610 1.617 1.604 1.623 2,900,168 1.6119 -0.40%
2021-02-10 0 2.470 2.450 2.470 2.440 2.470 2,438,680 5,990,264 2.4564 1.623 1.610 1.623 1.604 1.623 3,710,693 1.6143 0.82%
2021-02-09 0 2.450 2.440 2.450 2.440 2.460 4,936,095 12,088,517 2.4490 1.610 1.604 1.610 1.604 1.617 7,510,758 1.6095 0.00%
2021-02-08 0 2.450 2.440 2.460 2.430 2.470 3,313,000 8,102,880 2.4458 1.610 1.604 1.617 1.597 1.623 5,041,058 1.6074 0.41%
2021-02-05 0 2.440 2.440 2.450 2.430 2.460 2,974,903 7,277,687 2.4464 1.604 1.604 1.610 1.597 1.617 4,526,610 1.6078 -0.41%
2021-02-04 0 2.450 2.440 2.450 2.430 2.470 4,593,000 11,252,276 2.4499 1.610 1.604 1.610 1.597 1.623 6,988,705 1.6101 0.82%
2021-02-03 0 2.430 2.430 2.440 2.430 2.470 4,812,467 11,773,011 2.4464 1.597 1.597 1.604 1.597 1.623 7,322,646 1.6078 -0.82%
2021-02-02 0 2.450 2.450 2.460 2.450 2.480 4,919,500 12,097,881 2.4592 1.610 1.610 1.617 1.610 1.630 7,485,507 1.6162 -0.81%
2021-02-01 0 2.470 2.450 2.470 2.450 2.480 3,082,384 7,584,531 2.4606 1.623 1.610 1.623 1.610 1.630 4,690,153 1.6171 0.82%
2021-01-29 0 2.450 2.450 2.460 2.450 2.510 4,840,675 11,953,413 2.4694 1.610 1.610 1.617 1.610 1.650 7,365,567 1.6229 -1.61%
2021-01-28 0 2.490 2.480 2.490 2.470 2.520 4,812,927 11,994,946 2.4922 1.636 1.630 1.636 1.623 1.656 7,323,346 1.6379 0.00%
2021-01-27 0 2.490 2.470 2.490 2.460 2.500 4,372,000 10,839,140 2.4792 1.636 1.623 1.636 1.617 1.643 6,652,432 1.6294 0.40%
2021-01-26 0 2.480 2.470 2.480 2.460 2.500 3,408,275 8,436,432 2.4753 1.630 1.623 1.630 1.617 1.643 5,186,028 1.6268 0.00%
2021-01-25 0 2.480 2.480 2.490 2.470 2.530 3,783,972 9,416,772 2.4886 1.630 1.630 1.636 1.623 1.663 5,757,689 1.6355 -1.59%
2021-01-22 0 2.520 2.500 2.520 2.500 2.530 2,780,817 6,979,143 2.5097 1.656 1.643 1.656 1.643 1.663 4,231,289 1.6494 0.40%
2021-01-21 0 2.510 2.510 2.520 2.510 2.540 3,202,000 8,088,308 2.5260 1.650 1.650 1.656 1.650 1.669 4,872,161 1.6601 -0.79%
2021-01-20 0 2.530 2.510 2.530 2.500 2.540 4,004,876 10,096,160 2.5210 1.663 1.650 1.663 1.643 1.669 6,093,816 1.6568 0.80%
2021-01-19 0 2.510 2.500 2.510 2.490 2.520 5,290,659 13,272,765 2.5087 1.650 1.643 1.650 1.636 1.656 8,050,262 1.6487 -0.40%
2021-01-18 0 2.520 2.510 2.520 2.470 2.520 5,203,123 13,020,065 2.5024 1.656 1.650 1.656 1.623 1.656 7,917,068 1.6446 0.40%
2021-01-15 0 2.510 2.500 2.510 2.480 2.520 4,366,870 10,940,360 2.5053 1.650 1.643 1.650 1.630 1.656 6,644,626 1.6465 0.80%
2021-01-14 0 2.490 2.480 2.490 2.450 2.490 3,135,750 7,754,095 2.4728 1.636 1.630 1.636 1.610 1.636 4,771,355 1.6251 1.63%
2021-01-13 0 2.450 2.440 2.450 2.430 2.470 5,825,800 14,260,590 2.4478 1.610 1.604 1.610 1.597 1.623 8,864,533 1.6087 0.00%
2021-01-12 0 2.450 2.450 2.460 2.430 2.460 2,386,290 5,833,015 2.4444 1.610 1.610 1.617 1.597 1.617 3,630,977 1.6065 0.82%
2021-01-11 0 2.430 2.420 2.430 2.410 2.450 4,672,693 11,312,766 2.4210 1.597 1.590 1.597 1.584 1.610 7,109,966 1.5911 -0.41%
2021-01-08 0 2.440 2.430 2.440 2.420 2.490 4,574,653 11,169,946 2.4417 1.604 1.597 1.604 1.590 1.636 6,960,788 1.6047 -1.61%
2021-01-07 0 2.480 2.470 2.480 2.440 2.490 3,060,700 7,550,333 2.4669 1.630 1.623 1.630 1.604 1.636 4,657,159 1.6212 1.64%
2021-01-06 0 2.440 2.440 2.450 2.440 2.460 1,925,000 4,712,070 2.4478 1.604 1.604 1.610 1.604 1.617 2,929,078 1.6087 -0.81%
2021-01-05 0 2.460 2.440 2.460 2.420 2.460 1,679,553 4,097,887 2.4399 1.617 1.604 1.617 1.590 1.617 2,555,606 1.6035 0.82%
2021-01-04 0 2.440 2.430 2.440 2.420 2.450 2,860,750 6,952,675 2.4304 1.604 1.597 1.604 1.590 1.610 4,352,915 1.5972 0.00%
2020-12-31 0 2.440 2.430 2.440 2.430 2.460 845,000 2,065,020 2.4438 1.604 1.597 1.604 1.597 1.617 1,285,751 1.6061 0.41%
2020-12-30 0 2.430 2.430 2.450 2.420 2.450 2,294,808 5,594,333 2.4378 1.597 1.597 1.610 1.590 1.610 3,491,778 1.6021 -0.41%
2020-12-29 0 2.440 2.420 2.440 2.420 2.440 2,412,155 5,850,409 2.4254 1.604 1.590 1.604 1.590 1.604 3,670,333 1.5940 0.83%
2020-12-28 0 2.420 2.420 2.430 2.420 2.440 2,052,001 4,978,102 2.4260 1.590 1.590 1.597 1.590 1.604 3,122,323 1.5944 0.00%
2020-12-24 0 2.420 2.420 2.440 2.410 2.430 381,384 924,702 2.4246 1.590 1.590 1.604 1.584 1.597 580,314 1.5935 0.00%
2020-12-23 0 2.420 2.420 2.430 2.410 2.440 1,788,000 4,337,170 2.4257 1.590 1.590 1.597 1.584 1.604 2,720,619 1.5942 -0.41%
2020-12-22 0 2.430 2.420 2.430 2.410 2.450 3,180,000 7,704,250 2.4227 1.597 1.590 1.597 1.584 1.610 4,838,685 1.5922 -0.82%
2020-12-21 0 2.450 2.430 2.450 2.420 2.450 1,425,576 3,466,106 2.4314 1.610 1.597 1.610 1.590 1.610 2,169,155 1.5979 1.24%
2020-12-18 0 2.420 2.420 2.440 2.420 2.460 4,763,375 11,591,226 2.4334 1.590 1.590 1.604 1.590 1.617 7,247,948 1.5992 -0.41%
2020-12-17 0 2.430 2.420 2.430 2.420 2.450 2,500,000 6,084,515 2.4338 1.597 1.590 1.597 1.590 1.610 3,803,998 1.5995 0.00%
2020-12-16 0 2.430 2.420 2.430 2.430 2.460 2,649,457 6,464,104 2.4398 1.597 1.590 1.597 1.597 1.617 4,031,412 1.6034 -0.82%
2020-12-15 0 2.450 2.420 2.450 2.420 2.460 6,799,000 16,564,785 2.4364 1.610 1.590 1.610 1.590 1.617 10,345,353 1.6012 -0.41%
2020-12-14 0 2.460 2.450 2.460 2.450 2.470 2,250,380 5,534,048 2.4592 1.617 1.610 1.617 1.610 1.623 3,424,176 1.6162 0.41%
2020-12-11 0 2.450 2.440 2.450 2.440 2.470 4,077,400 9,998,994 2.4523 1.610 1.604 1.610 1.604 1.623 6,204,169 1.6117 0.00%
2020-12-10 0 2.450 2.450 2.460 2.430 2.480 4,221,100 10,365,417 2.4556 1.610 1.610 1.617 1.597 1.630 6,422,822 1.6138 -0.81%
2020-12-09 0 2.470 2.470 2.480 2.460 2.490 2,065,500 5,109,603 2.4738 1.623 1.623 1.630 1.617 1.636 3,142,863 1.6258 0.00%
2020-12-08 0 2.470 2.470 2.490 2.470 2.500 2,571,000 6,370,440 2.4778 1.623 1.623 1.636 1.623 1.643 3,912,032 1.6284 -0.80%
2020-12-07 0 2.490 2.480 2.490 2.490 2.590 5,646,845 14,178,044 2.5108 1.636 1.630 1.636 1.636 1.702 8,592,235 1.6501 0.00%
2020-12-04 0 2.490 2.490 2.510 2.490 2.520 1,783,375 4,458,988 2.5003 1.636 1.636 1.650 1.636 1.656 2,713,582 1.6432 -0.80%
2020-12-03 0 2.510 2.500 2.510 2.490 2.520 1,481,000 3,707,160 2.5031 1.650 1.643 1.650 1.636 1.656 2,253,488 1.6451 0.80%
2020-12-02 0 2.490 2.490 2.510 2.490 2.520 3,543,936 8,862,262 2.5007 1.636 1.636 1.650 1.636 1.656 5,392,450 1.6435 -1.19%
2020-12-01 0 2.520 2.520 2.530 2.510 2.560 2,214,375 5,614,380 2.5354 1.656 1.656 1.663 1.650 1.682 3,369,391 1.6663 -2.33%
2020-11-30 0 2.580 2.530 2.580 2.490 2.580 7,806,543 19,871,148 2.5454 1.696 1.663 1.696 1.636 1.696 11,878,429 1.6729 2.79%
2020-11-27 0 2.510 2.510 2.520 2.500 2.520 996,375 2,502,976 2.5121 1.650 1.650 1.656 1.643 1.656 1,516,083 1.6509 0.80%
2020-11-26 0 2.490 2.490 2.500 2.490 2.520 1,060,000 2,654,060 2.5038 1.636 1.636 1.643 1.636 1.656 1,612,895 1.6455 0.40%
2020-11-25 0 2.480 2.480 2.490 2.480 2.520 3,099,394 7,747,637 2.4997 1.630 1.630 1.636 1.630 1.656 4,716,035 1.6428 -1.59%
2020-11-24 0 2.520 2.510 2.520 2.490 2.520 2,508,523 6,282,326 2.5044 1.656 1.650 1.656 1.636 1.656 3,816,967 1.6459 0.40%
2020-11-23 0 2.510 2.510 2.520 2.510 2.560 1,939,000 4,882,350 2.5180 1.650 1.650 1.656 1.650 1.682 2,950,381 1.6548 -1.57%
2020-11-20 0 2.550 2.520 2.550 2.490 2.550 4,609,922 11,621,179 2.5209 1.676 1.656 1.676 1.636 1.676 7,014,454 1.6567 2.82%
2020-11-19 0 2.480 2.480 2.490 2.480 2.510 3,083,000 7,669,010 2.4875 1.630 1.630 1.636 1.630 1.650 4,691,090 1.6348 -0.40%
2020-11-18 0 2.490 2.490 2.500 2.490 2.530 2,854,991 7,153,778 2.5057 1.636 1.636 1.643 1.636 1.663 4,344,152 1.6468 -1.19%
2020-11-17 0 2.520 2.510 2.520 2.500 2.520 1,862,008 4,684,245 2.5157 1.656 1.650 1.656 1.643 1.656 2,833,230 1.6533 0.40%
2020-11-16 0 2.510 2.510 2.520 2.490 2.520 1,676,741 4,193,344 2.5009 1.650 1.650 1.656 1.636 1.656 2,551,328 1.6436 0.40%
2020-11-13 0 2.500 2.500 2.510 2.490 2.530 2,249,152 5,632,533 2.5043 1.643 1.643 1.650 1.636 1.663 3,422,308 1.6458 -0.79%
2020-11-12 0 2.520 2.520 2.530 2.500 2.530 3,242,376 8,163,633 2.5178 1.656 1.656 1.663 1.643 1.663 4,933,597 1.6547 0.80%
2020-11-11 0 2.500 2.500 2.510 2.490 2.520 3,963,876 9,934,123 2.5062 1.643 1.643 1.650 1.636 1.656 6,031,430 1.6471 0.00%
2020-11-10 0 2.500 2.500 2.510 2.480 2.540 4,369,375 10,980,723 2.5131 1.643 1.643 1.650 1.630 1.669 6,648,437 1.6516 -0.40%
2020-11-09 0 2.510 2.500 2.510 2.450 2.510 3,114,642 7,747,973 2.4876 1.650 1.643 1.650 1.610 1.650 4,739,237 1.6349 2.87%
2020-11-06 0 2.440 2.440 2.450 2.430 2.470 2,921,476 7,145,666 2.4459 1.604 1.604 1.610 1.597 1.623 4,445,315 1.6075 0.41%
2020-11-05 0 2.430 2.430 2.440 2.430 2.480 4,800,570 11,726,639 2.4428 1.597 1.597 1.604 1.597 1.630 7,304,543 1.6054 -0.41%
2020-11-04 0 2.440 2.430 2.440 2.400 2.440 2,156,049 5,239,979 2.4304 1.604 1.597 1.604 1.577 1.604 3,280,642 1.5972 0.83%
2020-11-03 0 2.420 2.410 2.420 2.400 2.440 4,804,437 11,602,177 2.4149 1.590 1.584 1.590 1.577 1.604 7,310,427 1.5871 0.41%
2020-11-02 0 2.410 2.410 2.420 2.410 2.480 4,395,267 10,675,568 2.4289 1.584 1.584 1.590 1.584 1.630 6,687,835 1.5963 -2.03%
2020-10-30 0 2.460 2.450 2.460 2.430 2.470 2,899,192 7,105,333 2.4508 1.617 1.610 1.617 1.597 1.623 4,411,408 1.6107 -0.40%
2020-10-29 0 2.470 2.450 2.470 2.430 2.480 2,494,000 6,125,835 2.4562 1.623 1.610 1.623 1.597 1.630 3,794,868 1.6142 -0.40%
2020-10-28 0 2.480 2.460 2.480 2.430 2.480 1,892,000 4,655,330 2.4605 1.630 1.617 1.630 1.597 1.630 2,878,866 1.6171 1.22%
2020-10-27 0 2.450 2.450 2.460 2.430 2.460 6,463,413 15,830,042 2.4492 1.610 1.610 1.617 1.597 1.617 9,834,724 1.6096 -0.81%
2020-10-23 0 2.470 2.470 2.480 2.440 2.520 6,877,791 17,022,333 2.4750 1.623 1.623 1.630 1.604 1.656 10,465,241 1.6266 0.00%
2020-10-22 0 2.470 2.460 2.470 2.450 2.520 11,858,000 29,321,245 2.4727 1.623 1.617 1.623 1.610 1.656 18,043,123 1.6251 -0.80%
2020-10-21 0 2.490 2.480 2.490 2.470 2.510 3,612,555 9,005,421 2.4928 1.636 1.630 1.636 1.623 1.650 5,496,861 1.6383 0.40%
2020-10-20 0 2.480 2.480 2.500 2.480 2.540 5,272,000 13,158,585 2.4959 1.630 1.630 1.643 1.630 1.669 8,021,871 1.6403 -1.59%
2020-10-19 0 2.520 2.520 2.540 2.520 2.570 1,999,763 5,071,353 2.5360 1.656 1.656 1.669 1.656 1.689 3,042,838 1.6667 -1.18%
2020-10-16 0 2.550 2.530 2.550 2.500 2.550 3,392,000 8,573,450 2.5276 1.676 1.663 1.676 1.643 1.676 5,161,264 1.6611 1.19%
2020-10-15 0 2.520 2.500 2.520 2.500 2.520 1,166,000 2,925,135 2.5087 1.656 1.643 1.656 1.643 1.656 1,774,185 1.6487 0.00%
2020-10-14 0 2.520 2.510 2.520 2.490 2.520 2,498,375 6,269,361 2.5094 1.656 1.650 1.656 1.636 1.656 3,801,525 1.6492 0.80%
2020-10-12 0 2.500 2.500 2.510 2.490 2.530 4,455,576 11,158,713 2.5044 1.643 1.643 1.650 1.636 1.663 6,779,601 1.6459 0.40%
2020-10-09 0 2.490 2.480 2.490 2.480 2.510 1,376,226 3,430,929 2.4930 1.636 1.630 1.636 1.630 1.650 2,094,064 1.6384 -0.80%
2020-10-08 0 2.510 2.490 2.510 2.480 2.520 3,053,000 7,644,390 2.5039 1.650 1.636 1.650 1.630 1.656 4,645,442 1.6456 1.21%
2020-10-07 0 2.480 2.480 2.490 2.470 2.520 2,325,750 5,795,712 2.4920 1.630 1.630 1.636 1.623 1.656 3,538,859 1.6377 0.40%
2020-10-06 0 2.470 2.470 2.500 2.470 2.530 2,785,000 6,919,784 2.4847 1.623 1.623 1.643 1.623 1.663 4,237,654 1.6329 -1.20%
2020-10-05 0 2.500 2.480 2.500 2.470 2.510 2,651,116 6,612,697 2.4943 1.643 1.630 1.643 1.623 1.650 4,033,936 1.6393 1.21%
2020-09-30 0 2.470 2.450 2.470 2.450 2.490 2,565,810 6,332,688 2.4681 1.623 1.610 1.623 1.610 1.636 3,904,134 1.6220 0.82%
2020-09-29 0 2.450 2.450 2.480 2.450 2.490 2,518,000 6,201,915 2.4630 1.610 1.610 1.630 1.610 1.636 3,831,387 1.6187 0.41%
2020-09-28 0 2.440 2.440 2.460 2.430 2.470 3,344,000 8,181,840 2.4467 1.604 1.604 1.617 1.597 1.623 5,088,228 1.6080 -1.21%
2020-09-25 0 2.470 2.450 2.470 2.450 2.500 4,928,137 12,139,876 2.4634 1.623 1.610 1.623 1.610 1.643 7,498,649 1.6189 0.00%
2020-09-24 0 2.470 2.470 2.490 2.460 2.510 2,502,264 6,189,426 2.4735 1.623 1.623 1.636 1.617 1.650 3,807,443 1.6256 -1.59%
2020-09-23 0 2.510 2.490 2.510 2.480 2.530 2,127,000 5,325,000 2.5035 1.650 1.636 1.650 1.630 1.663 3,236,441 1.6453 0.40%
2020-09-22 0 2.500 2.500 2.510 2.500 2.530 2,193,000 5,503,370 2.5095 1.643 1.643 1.650 1.643 1.663 3,336,867 1.6493 -0.40%
2020-09-21 0 2.510 2.500 2.510 2.500 2.570 2,836,518 7,143,995 2.5186 1.650 1.643 1.650 1.643 1.689 4,316,043 1.6552 -1.57%
2020-09-18 0 2.550 2.540 2.550 2.540 2.580 2,860,581 7,296,904 2.5508 1.676 1.669 1.676 1.669 1.696 4,352,658 1.6764 0.00%
2020-09-17 0 2.550 2.550 2.570 2.540 2.620 2,548,384 6,521,653 2.5591 1.676 1.676 1.689 1.669 1.722 3,877,619 1.6819 -2.30%
2020-09-16 0 2.610 2.590 2.610 2.560 2.620 2,117,392 5,504,783 2.5998 1.715 1.702 1.715 1.682 1.722 3,221,822 1.7086 1.16%
2020-09-15 0 2.580 2.570 2.580 2.540 2.580 2,739,208 7,012,312 2.5600 1.696 1.689 1.696 1.669 1.696 4,167,977 1.6824 1.57%
2020-09-14 0 2.540 2.540 2.560 2.540 2.570 2,785,112 7,102,041 2.5500 1.669 1.669 1.682 1.669 1.689 4,237,824 1.6759 -1.17%
2020-09-11 0 2.570 2.560 2.570 2.550 2.570 2,153,000 5,502,397 2.5557 1.689 1.682 1.689 1.676 1.689 3,276,003 1.6796 0.39%
2020-09-10 0 2.560 2.560 2.580 2.560 2.610 1,783,792 4,601,998 2.5799 1.682 1.682 1.696 1.682 1.715 2,714,216 1.6955 -1.54%
2020-09-09 0 2.600 2.580 2.600 2.580 2.610 1,611,838 4,171,424 2.5880 1.709 1.696 1.709 1.696 1.715 2,452,571 1.7008 -0.76%
2020-09-08 0 2.620 2.600 2.620 2.600 2.630 1,146,000 2,992,000 2.6108 1.722 1.709 1.722 1.709 1.728 1,743,753 1.7158 0.38%
2020-09-07 0 2.610 2.600 2.610 2.610 2.640 1,201,222 3,141,081 2.6149 1.715 1.709 1.715 1.715 1.735 1,827,778 1.7185 -1.14%
2020-09-04 0 2.640 2.620 2.640 2.550 2.650 4,491,500 11,743,372 2.6146 1.735 1.722 1.735 1.676 1.742 6,834,263 1.7183 0.00%
2020-09-03 0 2.690 2.680 2.690 2.670 2.700 3,579,501 9,611,523 2.6852 1.735 1.729 1.735 1.722 1.741 5,549,720 1.7319 0.00%
2020-09-02 0 2.690 2.670 2.690 2.660 2.700 3,069,931 8,219,702 2.6775 1.735 1.722 1.735 1.716 1.741 4,759,674 1.7269 0.37%
2020-09-01 0 2.680 2.680 2.690 2.670 2.700 1,418,526 3,811,215 2.6867 1.729 1.729 1.735 1.722 1.741 2,199,307 1.7329 -0.37%
2020-08-31 0 2.690 2.690 2.700 2.680 2.740 4,156,200 11,244,300 2.7054 1.735 1.735 1.741 1.729 1.767 6,443,845 1.7450 0.37%
2020-08-28 0 2.680 2.680 2.690 2.660 2.700 4,483,125 12,027,669 2.6829 1.729 1.729 1.735 1.716 1.741 6,950,715 1.7304 0.37%
2020-08-27 0 2.670 2.650 2.670 2.650 2.690 3,771,900 10,060,399 2.6672 1.722 1.709 1.722 1.709 1.735 5,848,019 1.7203 0.00%
2020-08-26 0 2.670 2.660 2.670 2.670 2.720 4,586,000 12,349,060 2.6928 1.722 1.716 1.722 1.722 1.754 7,110,214 1.7368 -1.48%
2020-08-25 0 2.710 2.700 2.710 2.680 2.720 2,902,800 7,840,708 2.7011 1.748 1.741 1.748 1.729 1.754 4,500,551 1.7422 0.37%
2020-08-24 0 2.700 2.690 2.700 2.680 2.700 4,030,091 10,851,638 2.6927 1.741 1.735 1.741 1.729 1.741 6,248,323 1.7367 0.75%
2020-08-21 0 2.680 2.680 2.690 2.670 2.700 2,262,310 6,065,482 2.6811 1.729 1.729 1.735 1.722 1.741 3,507,525 1.7293 0.00%
2020-08-20 0 2.680 2.660 2.680 2.660 2.700 4,529,736 12,142,563 2.6806 1.729 1.716 1.729 1.716 1.741 7,022,981 1.7290 0.00%
2020-08-19 0 2.680 2.680 2.690 2.680 2.720 3,224,250 8,682,997 2.6930 1.729 1.729 1.735 1.729 1.754 4,998,933 1.7370 -0.74%
2020-08-18 0 2.700 2.690 2.700 2.580 2.720 10,079,375 26,938,130 2.6726 1.741 1.735 1.741 1.664 1.754 15,627,238 1.7238 3.85%
2020-08-17 0 2.600 2.590 2.600 2.580 2.620 2,135,376 5,559,347 2.6035 1.677 1.671 1.677 1.664 1.690 3,310,724 1.6792 0.39%
2020-08-14 0 2.590 2.590 2.600 2.560 2.610 3,783,000 9,820,362 2.5959 1.671 1.671 1.677 1.651 1.683 5,865,229 1.6743 0.78%
2020-08-13 0 2.570 2.570 2.580 2.550 2.600 5,968,000 15,392,880 2.5792 1.658 1.658 1.664 1.645 1.677 9,252,891 1.6636 0.00%
2020-08-12 0 2.570 2.560 2.570 2.460 2.570 6,742,251 16,994,192 2.5206 1.658 1.651 1.658 1.587 1.658 10,453,303 1.6257 4.47%
2020-08-11 0 2.460 2.460 2.470 2.410 2.470 3,033,078 7,455,582 2.4581 1.587 1.587 1.593 1.554 1.593 4,702,537 1.5854 2.07%
2020-08-10 0 2.410 2.410 2.420 2.410 2.440 3,153,950 7,625,994 2.4179 1.554 1.554 1.561 1.554 1.574 4,889,939 1.5595 -1.23%
2020-08-07 0 2.440 2.430 2.440 2.410 2.490 9,896,294 24,086,059 2.4338 1.574 1.567 1.574 1.554 1.606 15,343,386 1.5698 -2.01%
2020-08-06 0 2.490 2.470 2.490 2.460 2.490 3,436,375 8,484,907 2.4691 1.606 1.593 1.606 1.587 1.606 5,327,815 1.5926 0.40%
2020-08-05 0 2.480 2.480 2.490 2.470 2.490 2,613,022 6,472,038 2.4768 1.600 1.600 1.606 1.593 1.606 4,051,275 1.5975 0.81%
2020-08-04 0 2.460 2.450 2.460 2.450 2.520 3,435,500 8,482,430 2.4691 1.587 1.580 1.587 1.580 1.625 5,326,459 1.5925 -1.20%
2020-08-03 0 2.490 2.480 2.490 2.460 2.520 2,290,000 5,704,680 2.4911 1.606 1.600 1.606 1.587 1.625 3,550,456 1.6067 1.22%
2020-07-31 0 2.460 2.430 2.460 2.430 2.470 4,675,222 11,421,292 2.4429 1.587 1.567 1.587 1.567 1.593 7,248,545 1.5757 -0.40%
2020-07-30 0 2.470 2.460 2.470 2.430 2.470 2,646,000 6,495,364 2.4548 1.593 1.587 1.593 1.567 1.593 4,102,404 1.5833 1.23%
2020-07-29 0 2.440 2.440 2.450 2.420 2.460 1,336,625 3,265,993 2.4435 1.574 1.574 1.580 1.561 1.587 2,072,327 1.5760 0.00%
2020-07-28 0 2.440 2.440 2.450 2.420 2.460 1,523,000 3,719,585 2.4423 1.574 1.574 1.580 1.561 1.587 2,361,286 1.5752 0.41%
2020-07-27 0 2.430 2.420 2.430 2.420 2.450 2,279,342 5,546,783 2.4335 1.567 1.561 1.567 1.561 1.580 3,533,931 1.5696 -0.82%
2020-07-24 0 2.450 2.450 2.460 2.440 2.490 3,337,250 8,192,242 2.4548 1.580 1.580 1.587 1.574 1.606 5,174,130 1.5833 -1.61%
2020-07-23 0 2.490 2.470 2.490 2.460 2.510 2,417,163 5,997,319 2.4811 1.606 1.593 1.606 1.587 1.619 3,747,611 1.6003 -0.40%
2020-07-22 0 2.500 2.490 2.500 2.490 2.530 3,409,527 8,544,186 2.5060 1.612 1.606 1.612 1.606 1.632 5,286,190 1.6163 0.40%
2020-07-21 0 2.490 2.480 2.490 2.480 2.510 2,484,330 6,189,244 2.4913 1.606 1.600 1.606 1.600 1.619 3,851,748 1.6069 0.00%
2020-07-20 0 2.490 2.490 2.500 2.490 2.520 2,406,050 6,021,542 2.5027 1.606 1.606 1.612 1.606 1.625 3,730,382 1.6142 -0.40%
2020-07-17 0 2.500 2.490 2.500 2.440 2.510 3,697,000 9,137,330 2.4716 1.612 1.606 1.612 1.574 1.619 5,731,893 1.5941 2.04%
2020-07-16 0 2.450 2.440 2.450 2.430 2.470 3,630,000 8,868,270 2.4430 1.580 1.574 1.580 1.567 1.593 5,628,015 1.5757 -0.41%
2020-07-15 0 2.460 2.450 2.460 2.440 2.480 4,202,752 10,317,260 2.4549 1.587 1.580 1.587 1.574 1.600 6,516,020 1.5834 0.00%
2020-07-14 0 2.460 2.460 2.470 2.450 2.520 8,300,506 20,510,159 2.4710 1.587 1.587 1.593 1.580 1.625 12,869,249 1.5937 -0.81%
2020-07-13 0 2.480 2.480 2.490 2.480 2.510 4,174,658 10,398,828 2.4909 1.600 1.600 1.606 1.600 1.619 6,472,462 1.6066 -0.40%
2020-07-10 0 2.490 2.490 2.510 2.480 2.550 6,711,813 16,887,208 2.5160 1.606 1.606 1.619 1.600 1.645 10,406,111 1.6228 -1.97%
2020-07-09 0 2.540 2.530 2.540 2.520 2.570 2,903,508 7,367,764 2.5375 1.638 1.632 1.638 1.625 1.658 4,501,649 1.6367 0.00%
2020-07-08 0 2.540 2.530 2.540 2.520 2.570 3,702,862 9,382,605 2.5339 1.638 1.632 1.638 1.625 1.658 5,740,981 1.6343 -1.17%
2020-07-07 0 2.570 2.550 2.570 2.540 2.620 6,100,225 15,705,389 2.5746 1.658 1.645 1.658 1.638 1.690 9,457,895 1.6606 -0.77%
2020-07-06 0 2.590 2.590 2.600 2.520 2.600 6,530,694 16,797,073 2.5720 1.671 1.671 1.677 1.625 1.677 10,125,301 1.6589 1.97%
2020-07-03 0 2.540 2.530 2.540 2.490 2.540 2,602,865 6,568,124 2.5234 1.638 1.632 1.638 1.606 1.638 4,035,527 1.6276 2.01%
2020-07-02 0 2.490 2.490 2.510 2.460 2.530 9,136,283 22,847,106 2.5007 1.606 1.606 1.619 1.587 1.632 14,165,052 1.6129 1.22%
2020-06-30 0 2.460 2.460 2.470 2.460 2.520 7,938,527 19,689,405 2.4802 1.587 1.587 1.593 1.587 1.625 12,308,030 1.5997 -1.99%
2020-06-29 0 2.510 2.510 2.520 2.500 2.550 4,362,000 10,979,810 2.5172 1.619 1.619 1.625 1.612 1.645 6,762,920 1.6235 -1.57%
2020-06-26 0 2.550 2.540 2.550 2.500 2.550 2,951,256 7,478,183 2.5339 1.645 1.638 1.645 1.612 1.645 4,575,679 1.6343 1.59%
2020-06-24 0 2.510 2.510 2.520 2.510 2.550 3,811,222 9,609,881 2.5215 1.619 1.619 1.625 1.619 1.645 5,908,985 1.6263 -0.79%
2020-06-23 0 2.530 2.530 2.540 2.520 2.560 3,260,746 8,265,775 2.5349 1.632 1.632 1.638 1.625 1.651 5,055,517 1.6350 -0.78%
2020-06-22 0 2.550 2.540 2.550 2.520 2.550 2,080,977 5,274,895 2.5348 1.645 1.638 1.645 1.625 1.645 3,226,383 1.6349 -0.78%
2020-06-19 0 2.570 2.550 2.570 2.530 2.580 3,127,871 7,985,262 2.5529 1.658 1.645 1.658 1.632 1.664 4,849,505 1.6466 0.78%
2020-06-18 0 2.550 2.540 2.550 2.540 2.600 3,862,320 9,872,423 2.5561 1.645 1.638 1.645 1.638 1.677 5,988,208 1.6486 -1.16%
2020-06-17 0 2.580 2.580 2.590 2.560 2.610 2,528,035 6,523,716 2.5805 1.664 1.664 1.671 1.651 1.683 3,919,509 1.6644 -0.39%
2020-06-16 0 2.590 2.580 2.590 2.560 2.640 5,507,000 14,318,555 2.6001 1.671 1.664 1.671 1.651 1.703 8,538,148 1.6770 -0.38%
2020-06-15 0 2.600 2.600 2.610 2.600 2.650 3,055,000 8,031,490 2.6290 1.677 1.677 1.683 1.677 1.709 4,736,525 1.6957 -1.14%
2020-06-12 0 2.630 2.630 2.640 2.600 2.690 6,377,251 16,961,660 2.6597 1.696 1.696 1.703 1.677 1.735 9,887,401 1.7155 -2.23%
2020-06-11 0 2.690 2.680 2.690 2.660 2.700 3,208,350 8,597,981 2.6799 1.735 1.729 1.735 1.716 1.741 4,974,282 1.7285 0.37%
2020-06-10 0 2.680 2.680 2.690 2.670 2.700 2,587,000 6,952,660 2.6875 1.729 1.729 1.735 1.722 1.741 4,010,930 1.7334 0.00%
2020-06-09 0 2.680 2.680 2.690 2.660 2.720 4,336,376 11,684,590 2.6946 1.729 1.729 1.735 1.716 1.754 6,723,193 1.7380 -1.11%
2020-06-08 0 2.710 2.700 2.710 2.660 2.720 3,635,976 9,806,254 2.6970 1.748 1.741 1.748 1.716 1.754 5,637,280 1.7395 2.26%
2020-06-05 0 2.650 2.650 2.660 2.600 2.650 5,912,033 15,578,047 2.6350 1.709 1.709 1.716 1.677 1.709 9,166,119 1.6995 0.38%
2020-06-04 0 2.640 2.640 2.650 2.620 2.650 6,056,707 15,940,470 2.6319 1.703 1.703 1.709 1.690 1.709 9,390,424 1.6975 0.76%
2020-06-03 0 2.620 2.620 2.630 2.580 2.630 5,709,337 14,864,325 2.6035 1.690 1.690 1.696 1.664 1.696 8,851,855 1.6792 1.16%
2020-06-02 0 2.590 2.590 2.600 2.550 2.600 4,954,755 12,775,520 2.5784 1.671 1.671 1.677 1.645 1.677 7,681,938 1.6631 0.00%
2020-06-01 0 2.590 2.580 2.590 2.470 2.590 4,682,193 12,017,678 2.5667 1.671 1.664 1.671 1.593 1.671 7,259,353 1.6555 5.28%
2020-05-29 0 2.460 2.460 2.470 2.460 2.520 6,616,318 16,358,298 2.4724 1.587 1.587 1.593 1.587 1.625 10,258,054 1.5947 -0.81%
2020-05-28 0 2.480 2.480 2.500 2.480 2.600 4,710,353 11,863,766 2.5187 1.600 1.600 1.612 1.600 1.677 7,303,013 1.6245 -1.98%
2020-05-27 0 2.530 2.530 2.540 2.510 2.610 5,011,586 12,754,364 2.5450 1.632 1.632 1.638 1.619 1.683 7,770,050 1.6415 -1.56%
2020-05-26 0 2.570 2.570 2.580 2.570 2.620 2,189,000 5,670,230 2.5903 1.658 1.658 1.664 1.658 1.690 3,393,864 1.6707 0.00%
2020-05-25 0 2.570 2.560 2.570 2.470 2.570 5,077,000 12,789,020 2.5190 1.658 1.651 1.658 1.593 1.658 7,871,469 1.6247 0.00%
2020-05-22 0 2.570 2.550 2.570 2.520 2.640 7,342,199 18,915,720 2.5763 1.658 1.645 1.658 1.625 1.703 11,383,473 1.6617 -2.65%
2020-05-21 0 2.640 2.640 2.650 2.640 2.710 4,377,000 11,652,041 2.6621 1.703 1.703 1.709 1.703 1.748 6,786,177 1.7170 -2.22%
2020-05-20 0 2.700 2.690 2.700 2.660 2.710 5,142,552 13,802,017 2.6839 1.741 1.735 1.741 1.716 1.748 7,973,102 1.7311 0.37%
2020-05-19 0 2.690 2.660 2.690 2.620 2.700 7,773,752 20,748,794 2.6691 1.735 1.716 1.735 1.690 1.741 12,052,560 1.7215 0.75%
2020-05-18 0 2.670 2.660 2.670 2.670 2.730 2,486,632 6,680,955 2.6867 1.722 1.716 1.722 1.722 1.761 3,855,317 1.7329 -1.11%
2020-05-15 0 2.700 2.700 2.710 2.680 2.730 4,668,334 12,660,748 2.7120 1.741 1.741 1.748 1.729 1.761 7,237,866 1.7492 0.37%
2020-05-14 0 2.840 2.840 2.850 2.840 2.890 6,998,000 19,943,180 2.8498 1.735 1.735 1.741 1.735 1.766 11,454,829 1.7410 -1.73%
2020-05-13 0 2.890 2.880 2.890 2.860 2.900 3,917,393 11,279,488 2.8793 1.766 1.759 1.766 1.747 1.772 6,412,270 1.7590 0.00%
2020-05-12 0 2.890 2.890 2.900 2.860 2.910 3,975,000 11,475,520 2.8869 1.766 1.766 1.772 1.747 1.778 6,506,566 1.7637 -0.69%
2020-05-11 0 2.910 2.910 2.920 2.900 2.940 3,405,375 9,943,825 2.9200 1.778 1.778 1.784 1.772 1.796 5,574,162 1.7839 0.69%
2020-05-08 0 2.890 2.870 2.890 2.860 2.920 3,376,056 9,749,578 2.8879 1.766 1.753 1.766 1.747 1.784 5,526,171 1.7643 0.00%
2020-05-07 0 2.890 2.890 2.910 2.850 2.910 5,334,596 15,459,821 2.8980 1.766 1.766 1.778 1.741 1.778 8,732,050 1.7705 0.70%
2020-05-06 0 2.870 2.850 2.870 2.840 2.870 2,040,000 5,833,850 2.8597 1.753 1.741 1.753 1.735 1.753 3,339,219 1.7471 1.77%
2020-05-05 0 2.820 2.820 2.830 2.810 2.840 2,719,000 7,688,705 2.8278 1.723 1.723 1.729 1.717 1.735 4,450,655 1.7275 0.71%
2020-05-04 0 2.800 2.800 2.810 2.800 2.860 5,004,000 14,093,255 2.8164 1.711 1.711 1.717 1.711 1.747 8,190,907 1.7206 -2.44%
2020-04-29 0 2.870 2.870 2.880 2.850 2.890 3,189,625 9,162,588 2.8726 1.753 1.753 1.759 1.741 1.766 5,221,007 1.7549 0.70%
2020-04-28 0 2.850 2.850 2.860 2.840 2.880 2,466,800 7,049,290 2.8577 1.741 1.741 1.747 1.735 1.759 4,037,835 1.7458 -0.35%
2020-04-27 0 2.860 2.860 2.870 2.850 2.900 7,395,458 21,308,630 2.8813 1.747 1.747 1.753 1.741 1.772 12,105,417 1.7603 0.00%
2020-04-24 0 2.860 2.850 2.860 2.820 2.870 4,338,375 12,362,379 2.8495 1.747 1.741 1.747 1.723 1.753 7,101,364 1.7408 0.35%
2020-04-23 0 2.850 2.830 2.850 2.810 2.850 4,225,792 11,996,625 2.8389 1.741 1.729 1.741 1.717 1.741 6,917,080 1.7343 0.71%
2020-04-22 0 2.830 2.820 2.830 2.760 2.840 5,197,936 14,521,643 2.7937 1.729 1.723 1.729 1.686 1.735 8,508,355 1.7068 1.43%
2020-04-21 0 2.790 2.780 2.790 2.780 2.840 4,031,100 11,274,094 2.7968 1.704 1.698 1.704 1.698 1.735 6,598,394 1.7086 -2.11%
2020-04-20 0 2.850 2.840 2.850 2.820 2.850 3,258,376 9,251,645 2.8393 1.741 1.735 1.741 1.723 1.741 5,333,544 1.7346 1.06%
2020-04-17 0 2.820 2.820 2.830 2.780 2.850 7,250,000 20,496,060 2.8270 1.723 1.723 1.729 1.698 1.741 11,867,321 1.7271 1.81%
2020-04-16 0 2.770 2.770 2.780 2.750 2.820 3,631,129 10,069,915 2.7732 1.692 1.692 1.698 1.680 1.723 5,943,693 1.6942 0.00%
2020-04-15 0 2.770 2.770 2.790 2.750 2.830 7,246,325 20,231,436 2.7920 1.692 1.692 1.704 1.680 1.729 11,861,305 1.7057 0.00%
2020-04-14 0 2.770 2.760 2.770 2.740 2.780 5,135,580 14,184,591 2.7620 1.692 1.686 1.692 1.674 1.698 8,406,286 1.6874 0.00%
2020-04-09 0 2.770 2.760 2.770 2.740 2.780 7,409,206 20,442,885 2.7591 1.692 1.686 1.692 1.674 1.698 12,127,921 1.6856 -0.72%
2020-04-08 0 2.790 2.770 2.790 2.720 2.790 5,002,508 13,809,611 2.7605 1.704 1.692 1.704 1.662 1.704 8,188,465 1.6865 0.72%
2020-04-07 0 2.770 2.770 2.780 2.710 2.790 8,117,524 22,378,416 2.7568 1.692 1.692 1.698 1.656 1.704 13,287,347 1.6842 1.84%
2020-04-06 0 2.720 2.710 2.720 2.650 2.730 5,040,988 13,579,706 2.6939 1.662 1.656 1.662 1.619 1.668 8,251,451 1.6457 0.37%
2020-04-03 0 2.710 2.700 2.710 2.580 2.720 9,654,601 25,800,382 2.6723 1.656 1.649 1.656 1.576 1.662 15,803,345 1.6326 5.45%
2020-04-02 0 2.570 2.570 2.580 2.500 2.590 5,792,518 14,832,146 2.5606 1.570 1.570 1.576 1.527 1.582 9,481,610 1.5643 0.78%
2020-04-01 0 2.550 2.540 2.550 2.490 2.590 6,557,000 16,659,914 2.5408 1.558 1.552 1.558 1.521 1.582 10,732,969 1.5522 -0.78%
2020-03-31 0 2.570 2.560 2.570 2.540 2.610 3,954,930 10,201,665 2.5795 1.570 1.564 1.570 1.552 1.595 6,473,714 1.5759 -0.39%
2020-03-30 0 2.580 2.570 2.580 2.530 2.590 3,170,312 8,130,749 2.5647 1.576 1.570 1.576 1.546 1.582 5,189,394 1.5668 -0.39%
2020-03-27 0 2.590 2.580 2.590 2.540 2.630 6,226,726 16,169,242 2.5967 1.582 1.576 1.582 1.552 1.607 10,192,353 1.5864 2.37%
2020-03-26 0 2.530 2.520 2.530 2.510 2.580 4,866,872 12,383,027 2.5444 1.546 1.540 1.546 1.533 1.576 7,966,446 1.5544 -0.39%
2020-03-25 0 2.540 2.530 2.540 2.490 2.550 6,742,376 16,988,898 2.5197 1.552 1.546 1.552 1.521 1.558 11,036,405 1.5394 2.83%
2020-03-24 0 2.470 2.460 2.470 2.390 2.470 7,441,836 17,947,953 2.4118 1.509 1.503 1.509 1.460 1.509 12,181,332 1.4734 3.78%
2020-03-23 0 2.380 2.350 2.380 2.290 2.400 12,833,304 30,099,181 2.3454 1.454 1.436 1.454 1.399 1.466 21,006,474 1.4329 -4.03%
2020-03-20 0 2.480 2.470 2.480 2.350 2.490 11,516,554 28,014,283 2.4325 1.515 1.509 1.515 1.436 1.521 18,851,123 1.4861 6.44%
2020-03-19 0 2.330 2.330 2.350 2.200 2.420 15,517,765 35,830,212 2.3090 1.423 1.423 1.436 1.344 1.478 25,400,593 1.4106 -4.12%
2020-03-18 0 2.430 2.430 2.440 2.430 2.600 13,951,159 35,046,034 2.5121 1.485 1.485 1.491 1.485 1.588 22,836,259 1.5347 -5.08%
2020-03-17 0 2.560 2.560 2.570 2.510 2.620 11,429,185 29,160,400 2.5514 1.564 1.564 1.570 1.533 1.601 18,708,111 1.5587 -1.54%
2020-03-16 0 2.600 2.600 2.610 2.600 2.710 11,040,000 29,216,260 2.6464 1.588 1.588 1.595 1.588 1.656 18,071,065 1.6167 -4.41%
2020-03-13 0 2.720 2.720 2.740 2.560 2.750 15,897,415 41,959,416 2.6394 1.662 1.662 1.674 1.564 1.680 26,022,031 1.6125 0.00%
2020-03-12 0 2.720 2.720 2.730 2.700 2.780 6,988,050 19,062,188 2.7278 1.662 1.662 1.668 1.649 1.698 11,438,542 1.6665 -2.16%
2020-03-11 0 2.780 2.780 2.790 2.770 2.830 5,974,000 16,675,855 2.7914 1.698 1.698 1.704 1.692 1.729 9,778,672 1.7053 0.00%
2020-03-10 0 2.780 2.770 2.780 2.740 2.810 6,833,450 18,927,550 2.7698 1.698 1.692 1.698 1.674 1.717 11,185,482 1.6922 0.36%
2020-03-09 0 2.770 2.770 2.780 2.770 2.820 8,601,213 23,943,931 2.7838 1.692 1.692 1.698 1.692 1.723 14,079,083 1.7007 -2.46%
2020-03-06 0 2.840 2.830 2.840 2.800 2.860 7,235,143 20,472,292 2.8296 1.735 1.729 1.735 1.711 1.747 11,843,002 1.7286 -0.70%
2020-03-05 0 2.860 2.850 2.870 2.830 2.890 10,229,628 29,250,743 2.8594 1.747 1.741 1.753 1.729 1.766 16,744,590 1.7469 0.00%
2020-03-04 0 2.860 2.850 2.860 2.820 2.950 13,146,752 37,911,924 2.8837 1.747 1.741 1.747 1.723 1.802 21,519,548 1.7617 -2.39%
2020-03-03 0 2.930 2.930 2.940 2.760 2.950 19,266,544 55,588,420 2.8852 1.790 1.790 1.796 1.686 1.802 31,536,863 1.7626 5.02%
2020-03-02 0 2.790 2.790 2.800 2.770 2.830 5,769,037 16,090,441 2.7891 1.704 1.704 1.711 1.692 1.729 9,443,174 1.7039 -1.06%
2020-02-28 0 2.820 2.810 2.820 2.740 2.830 8,598,000 24,042,022 2.7962 1.723 1.717 1.723 1.674 1.729 14,073,824 1.7083 1.81%
2020-02-27 0 2.770 2.770 2.780 2.720 2.780 2,472,270 6,808,418 2.7539 1.692 1.692 1.698 1.662 1.698 4,046,789 1.6824 1.09%
2020-02-26 0 2.740 2.740 2.750 2.740 2.780 3,205,500 8,821,795 2.7521 1.674 1.674 1.680 1.674 1.698 5,246,993 1.6813 -0.72%
2020-02-25 0 2.760 2.760 2.770 2.730 2.780 2,379,000 6,569,400 2.7614 1.686 1.686 1.692 1.668 1.698 3,894,118 1.6870 0.36%
2020-02-24 0 2.750 2.750 2.760 2.730 2.780 3,316,245 9,137,793 2.7555 1.680 1.680 1.686 1.668 1.698 5,428,268 1.6834 0.36%
2020-02-21 0 2.740 2.740 2.750 2.740 2.790 3,265,297 9,005,809 2.7580 1.674 1.674 1.680 1.674 1.704 5,344,873 1.6849 -1.08%
2020-02-20 0 2.770 2.770 2.780 2.760 2.800 2,070,068 5,747,009 2.7762 1.692 1.692 1.698 1.686 1.711 3,388,436 1.6961 0.36%
2020-02-19 0 2.760 2.760 2.770 2.760 2.810 3,488,000 9,695,961 2.7798 1.686 1.686 1.692 1.686 1.717 5,709,409 1.6982 -0.72%
2020-02-18 0 2.780 2.770 2.780 2.780 2.820 2,917,706 8,144,161 2.7913 1.698 1.692 1.698 1.698 1.723 4,775,911 1.7053 -0.71%
2020-02-17 0 2.800 2.800 2.810 2.790 2.830 2,721,000 7,628,456 2.8035 1.711 1.711 1.717 1.704 1.729 4,453,928 1.7127 0.00%
2020-02-14 0 2.800 2.800 2.810 2.800 2.830 2,206,000 6,204,255 2.8124 1.711 1.711 1.717 1.711 1.729 3,610,939 1.7182 0.36%
2020-02-13 0 2.790 2.790 2.800 2.790 2.820 1,723,452 4,832,905 2.8042 1.704 1.704 1.711 1.704 1.723 2,821,070 1.7131 -0.71%
2020-02-12 0 2.810 2.810 2.820 2.770 2.830 5,616,909 15,763,040 2.8064 1.717 1.717 1.723 1.692 1.729 9,194,160 1.7145 1.81%
2020-02-11 0 2.760 2.760 2.770 2.750 2.790 1,810,675 5,010,396 2.7671 1.686 1.686 1.692 1.680 1.704 2,963,843 1.6905 0.36%
2020-02-10 0 2.750 2.750 2.760 2.740 2.770 1,356,673 3,733,787 2.7522 1.680 1.680 1.686 1.674 1.692 2,220,700 1.6814 0.00%
2020-02-07 0 2.750 2.750 2.760 2.750 2.780 3,312,214 9,133,227 2.7574 1.680 1.680 1.686 1.680 1.698 5,421,670 1.6846 0.00%
2020-02-06 0 2.750 2.750 2.760 2.710 2.760 4,989,000 13,683,410 2.7427 1.680 1.680 1.686 1.656 1.686 8,166,354 1.6756 1.48%
2020-02-05 0 2.710 2.710 2.720 2.670 2.730 4,046,753 10,942,127 2.7039 1.656 1.656 1.662 1.631 1.668 6,624,016 1.6519 2.26%
2020-02-04 0 2.650 2.640 2.650 2.640 2.680 9,533,641 25,353,647 2.6594 1.619 1.613 1.619 1.613 1.637 15,605,349 1.6247 -0.38%
2020-02-03 0 2.660 2.660 2.670 2.640 2.700 6,213,734 16,579,332 2.6682 1.625 1.625 1.631 1.613 1.649 10,171,086 1.6300 -1.48%
2020-01-31 0 2.700 2.700 2.710 2.690 2.740 3,134,000 8,495,810 2.7109 1.649 1.649 1.656 1.643 1.674 5,129,956 1.6561 0.37%
2020-01-30 0 2.690 2.680 2.690 2.680 2.750 6,251,000 16,935,495 2.7092 1.643 1.637 1.643 1.637 1.680 10,232,086 1.6551 -1.47%
2020-01-29 0 2.730 2.730 2.740 2.720 2.810 11,627,000 32,055,210 2.7570 1.668 1.668 1.674 1.662 1.717 19,031,909 1.6843 -3.87%
2020-01-24 0 2.840 2.820 2.840 2.800 2.840 1,782,000 5,028,630 2.8219 1.735 1.723 1.735 1.711 1.735 2,916,906 1.7240 0.35%
2020-01-23 0 2.830 2.820 2.830 2.800 2.850 4,479,000 12,617,293 2.8170 1.729 1.723 1.729 1.711 1.741 7,331,549 1.7210 -1.05%
2020-01-22 0 2.860 2.850 2.860 2.820 2.890 3,614,405 10,323,968 2.8563 1.747 1.741 1.747 1.723 1.766 5,916,318 1.7450 1.06%
2020-01-21 0 2.830 2.820 2.830 2.820 2.900 5,184,000 14,792,070 2.8534 1.729 1.723 1.729 1.723 1.772 8,485,544 1.7432 -2.08%
2020-01-20 0 2.890 2.890 2.900 2.890 2.920 5,039,698 14,602,610 2.8975 1.766 1.766 1.772 1.766 1.784 8,249,340 1.7702 0.70%
2020-01-17 0 2.870 2.870 2.880 2.840 2.880 3,023,698 8,659,028 2.8637 1.753 1.753 1.759 1.735 1.759 4,949,406 1.7495 1.06%
2020-01-16 0 2.840 2.830 2.840 2.810 2.860 3,521,000 9,992,810 2.8381 1.735 1.729 1.735 1.717 1.747 5,763,426 1.7338 0.00%
2020-01-15 0 2.840 2.840 2.850 2.840 2.880 1,569,000 4,475,970 2.8528 1.735 1.735 1.741 1.735 1.759 2,568,252 1.7428 -1.05%
2020-01-14 0 2.870 2.860 2.870 2.840 2.870 3,370,529 9,629,319 2.8569 1.753 1.747 1.753 1.735 1.753 5,517,124 1.7454 1.06%
2020-01-13 0 2.840 2.830 2.840 2.810 2.840 2,837,893 8,031,807 2.8302 1.735 1.729 1.735 1.717 1.735 4,645,267 1.7290 1.07%
2020-01-10 0 2.810 2.810 2.820 2.800 2.830 5,384,281 15,126,241 2.8093 1.717 1.717 1.723 1.711 1.729 8,813,378 1.7163 -0.35%
2020-01-09 0 2.820 2.810 2.820 2.810 2.840 2,659,634 7,504,281 2.8215 1.723 1.717 1.723 1.717 1.735 4,353,480 1.7237 0.36%
2020-01-08 0 2.810 2.810 2.820 2.800 2.840 2,501,847 7,045,270 2.8160 1.717 1.717 1.723 1.711 1.735 4,095,203 1.7204 -0.71%
2020-01-07 0 2.830 2.820 2.830 2.820 2.860 2,446,888 6,931,080 2.8326 1.729 1.723 1.729 1.723 1.747 4,005,242 1.7305 0.00%
2020-01-06 0 2.830 2.810 2.830 2.810 2.850 2,785,635 7,867,499 2.8243 1.729 1.717 1.729 1.717 1.741 4,559,728 1.7254 -0.70%
2020-01-03 0 2.850 2.840 2.850 2.830 2.870 5,385,375 15,323,606 2.8454 1.741 1.735 1.741 1.729 1.753 8,815,169 1.7383 0.71%
2020-01-02 0 2.830 2.830 2.840 2.810 2.860 5,478,375 15,482,943 2.8262 1.729 1.729 1.735 1.717 1.747 8,967,398 1.7266 -0.35%
2019-12-31 0 2.840 2.840 2.850 2.830 2.870 2,152,000 6,112,795 2.8405 1.735 1.735 1.741 1.729 1.753 3,522,548 1.7353 -0.70%
2019-12-30 0 2.860 2.850 2.860 2.840 2.870 2,548,753 7,282,806 2.8574 1.747 1.741 1.747 1.735 1.753 4,171,982 1.7456 0.70%
2019-12-27 0 2.840 2.830 2.840 2.820 2.860 3,630,566 10,315,204 2.8412 1.735 1.729 1.735 1.723 1.747 5,942,771 1.7358 1.43%
2019-12-24 0 2.800 2.800 2.820 2.800 2.840 3,117,715 8,783,721 2.8174 1.711 1.711 1.723 1.711 1.735 5,103,300 1.7212 -0.36%
2019-12-23 0 2.810 2.800 2.810 2.780 2.820 4,675,726 13,101,146 2.8019 1.717 1.711 1.717 1.698 1.723 7,653,564 1.7118 0.72%
2019-12-20 0 2.790 2.790 2.810 2.790 2.870 19,040,776 53,530,782 2.8114 1.704 1.704 1.717 1.704 1.753 31,167,310 1.7175 -3.13%
2019-12-19 0 2.880 2.880 2.890 2.860 2.940 4,221,047 12,194,593 2.8890 1.759 1.759 1.766 1.747 1.796 6,909,313 1.7650 -1.71%
2019-12-18 0 2.930 2.920 2.930 2.890 2.980 7,946,281 23,213,636 2.9213 1.790 1.784 1.790 1.766 1.821 13,007,044 1.7847 -1.68%
2019-12-17 0 2.980 2.970 2.980 2.970 3.030 10,099,308 30,249,578 2.9952 1.821 1.814 1.821 1.814 1.851 16,531,273 1.8298 0.00%
2019-12-16 0 2.980 2.970 2.980 2.870 3.010 15,156,170 44,686,893 2.9484 1.821 1.814 1.821 1.753 1.839 24,808,708 1.8013 3.11%
2019-12-13 0 2.890 2.880 2.890 2.760 2.920 15,580,059 44,394,060 2.8494 1.766 1.759 1.766 1.686 1.784 25,502,560 1.7408 4.71%
2019-12-12 0 2.760 2.750 2.760 2.740 2.810 15,019,615 41,534,749 2.7654 1.686 1.680 1.686 1.674 1.717 24,585,185 1.6894 -1.78%
2019-12-11 0 2.810 2.800 2.810 2.790 2.820 5,696,470 15,971,787 2.8038 1.717 1.711 1.717 1.704 1.723 9,324,391 1.7129 0.36%
2019-12-10 0 2.800 2.800 2.810 2.800 2.850 6,181,230 17,517,594 2.8340 1.711 1.711 1.717 1.711 1.741 10,117,881 1.7314 -1.41%
2019-12-09 0 2.840 2.840 2.850 2.840 2.870 2,304,145 6,587,645 2.8590 1.735 1.735 1.741 1.735 1.753 3,771,590 1.7466 -0.35%
2019-12-06 0 2.850 2.850 2.860 2.820 2.880 4,535,369 12,965,038 2.8587 1.741 1.741 1.747 1.723 1.759 7,423,818 1.7464 0.71%
2019-12-05 0 2.830 2.820 2.830 2.810 2.840 1,840,667 5,204,682 2.8276 1.729 1.723 1.729 1.717 1.735 3,012,936 1.7274 0.71%
2019-12-04 0 2.810 2.800 2.810 2.790 2.820 6,849,626 19,214,636 2.8052 1.717 1.711 1.717 1.704 1.723 11,211,960 1.7138 0.36%
2019-12-03 0 2.800 2.790 2.800 2.790 2.850 4,564,000 12,794,640 2.8034 1.711 1.704 1.711 1.704 1.741 7,470,683 1.7126 -1.06%
2019-12-02 0 2.830 2.820 2.830 2.820 2.860 2,689,498 7,632,434 2.8379 1.729 1.723 1.729 1.723 1.747 4,402,364 1.7337 -0.35%
2019-11-29 0 2.840 2.830 2.840 2.810 2.850 2,563,855 7,250,291 2.8279 1.735 1.729 1.735 1.717 1.741 4,196,702 1.7276 0.00%
2019-11-28 0 2.840 2.840 2.850 2.830 2.850 1,678,038 4,770,715 2.8430 1.735 1.735 1.741 1.729 1.741 2,746,733 1.7369 0.00%
2019-11-27 0 2.840 2.840 2.850 2.830 2.850 1,843,492 5,241,526 2.8433 1.735 1.735 1.741 1.729 1.741 3,017,560 1.7370 0.35%
2019-11-26 0 2.830 2.830 2.840 2.830 2.860 3,174,640 9,004,195 2.8363 1.729 1.729 1.735 1.729 1.747 5,196,479 1.7327 0.00%
2019-11-25 0 2.830 2.820 2.830 2.820 2.870 4,612,750 13,089,645 2.8377 1.729 1.723 1.729 1.723 1.753 7,550,481 1.7336 -0.70%
2019-11-22 0 2.850 2.850 2.860 2.840 2.870 1,868,819 5,329,939 2.8520 1.741 1.741 1.747 1.735 1.753 3,059,017 1.7424 -0.70%
2019-11-21 0 2.870 2.860 2.870 2.840 2.870 1,735,378 4,956,188 2.8560 1.753 1.747 1.753 1.735 1.753 2,840,591 1.7448 0.00%
2019-11-20 0 2.870 2.870 2.880 2.860 2.970 3,977,403 11,560,916 2.9066 1.753 1.753 1.759 1.747 1.814 6,510,499 1.7757 -2.05%
2019-11-19 0 2.930 2.920 2.930 2.850 2.950 3,493,647 10,187,210 2.9159 1.790 1.784 1.790 1.741 1.802 5,718,652 1.7814 2.45%
2019-11-18 0 2.860 2.860 2.870 2.820 2.880 2,608,794 7,422,225 2.8451 1.747 1.747 1.753 1.723 1.759 4,270,261 1.7381 1.42%
2019-11-15 0 2.820 2.820 2.830 2.820 2.900 3,515,776 10,024,374 2.8513 1.723 1.723 1.729 1.723 1.772 5,754,875 1.7419 -1.05%
2019-11-14 0 2.850 2.840 2.850 2.850 2.960 3,039,570 8,776,051 2.8873 1.741 1.735 1.741 1.741 1.808 4,975,387 1.7639 -3.06%
2019-11-13 0 2.940 2.920 2.940 2.910 2.980 3,538,661 10,457,070 2.9551 1.796 1.784 1.796 1.778 1.821 5,792,335 1.8053 -1.01%
2019-11-12 0 2.970 2.960 2.970 2.950 3.000 2,662,594 7,896,021 2.9655 1.814 1.808 1.814 1.802 1.833 4,358,325 1.8117 0.68%
2019-11-11 0 2.950 2.950 2.960 2.940 2.990 6,430,059 19,015,552 2.9573 1.802 1.802 1.808 1.796 1.827 10,525,183 1.8067 -1.01%
2019-11-08 0 2.980 2.980 2.990 2.970 3.000 2,280,993 6,795,615 2.9792 1.821 1.821 1.827 1.814 1.833 3,733,693 1.8201 -0.33%
2019-11-07 0 2.990 2.980 2.990 2.950 3.000 2,513,422 7,485,988 2.9784 1.827 1.821 1.827 1.802 1.833 4,114,150 1.8196 1.01%
2019-11-06 0 2.960 2.950 2.960 2.930 2.980 5,628,000 16,585,119 2.9469 1.808 1.802 1.808 1.790 1.821 9,212,315 1.8003 -0.67%
2019-11-05 0 2.980 2.970 2.980 2.950 2.990 2,061,518 6,135,886 2.9764 1.821 1.814 1.821 1.802 1.827 3,374,441 1.8183 0.00%
2019-11-04 0 2.980 2.970 2.980 2.950 3.000 3,293,513 9,804,908 2.9770 1.821 1.814 1.821 1.802 1.833 5,391,059 1.8187 0.68%
2019-11-01 0 2.960 2.950 2.960 2.960 2.990 1,836,000 5,453,990 2.9706 1.808 1.802 1.808 1.808 1.827 3,005,297 1.8148 -0.67%
2019-10-31 0 2.980 2.970 2.980 2.940 3.010 2,982,210 8,883,384 2.9788 1.821 1.814 1.821 1.796 1.839 4,881,496 1.8198 2.05%
2019-10-30 0 2.920 2.910 2.920 2.920 2.970 4,118,705 12,103,710 2.9387 1.784 1.778 1.784 1.784 1.814 6,741,792 1.7953 -1.02%
2019-10-29 0 2.950 2.950 2.960 2.930 3.000 3,683,590 10,881,369 2.9540 1.802 1.802 1.808 1.790 1.833 6,029,565 1.8047 -1.34%
2019-10-28 0 2.990 2.980 2.990 2.920 3.020 9,841,000 29,350,501 2.9825 1.827 1.821 1.827 1.784 1.845 16,108,456 1.8221 2.40%
2019-10-25 0 2.920 2.920 2.930 2.880 2.940 2,834,965 8,279,376 2.9205 1.784 1.784 1.790 1.759 1.796 4,640,474 1.7842 1.39%
2019-10-24 0 2.880 2.880 2.890 2.870 2.900 3,749,000 10,813,740 2.8844 1.759 1.759 1.766 1.753 1.772 6,136,633 1.7622 -0.35%
2019-10-23 0 2.890 2.880 2.890 2.860 2.900 3,589,791 10,342,834 2.8812 1.766 1.759 1.766 1.747 1.772 5,876,028 1.7602 0.70%
2019-10-22 0 2.870 2.870 2.880 2.850 2.890 3,347,328 9,608,325 2.8704 1.753 1.753 1.759 1.741 1.766 5,479,147 1.7536 0.70%
2019-10-21 0 2.850 2.840 2.850 2.840 2.890 5,539,000 15,830,373 2.8580 1.741 1.735 1.741 1.735 1.766 9,066,633 1.7460 -1.04%
2019-10-18 0 2.880 2.870 2.880 2.830 2.910 8,211,000 23,600,480 2.8743 1.759 1.753 1.759 1.729 1.778 13,440,355 1.7559 1.05%
2019-10-17 0 2.850 2.840 2.850 2.800 2.870 7,270,000 20,577,930 2.8305 1.741 1.735 1.741 1.711 1.753 11,900,058 1.7292 1.79%
2019-10-16 0 2.800 2.790 2.800 2.780 2.820 6,674,624 18,665,970 2.7966 1.711 1.704 1.711 1.698 1.723 10,925,504 1.7085 0.00%
2019-10-15 0 2.800 2.790 2.800 2.780 2.820 4,692,071 13,112,478 2.7946 1.711 1.704 1.711 1.698 1.723 7,680,319 1.7073 0.00%
2019-10-14 0 2.800 2.800 2.810 2.790 2.830 9,740,250 27,345,710 2.8075 1.711 1.711 1.717 1.704 1.729 15,943,541 1.7152 1.08%
2019-10-11 0 2.770 2.760 2.770 2.760 2.810 6,907,958 19,230,138 2.7838 1.692 1.686 1.692 1.686 1.717 11,307,442 1.7007 0.73%
2019-10-10 0 2.750 2.750 2.760 2.740 2.820 10,335,800 28,568,377 2.7640 1.680 1.680 1.686 1.674 1.723 16,918,380 1.6886 -1.43%
2019-10-09 0 2.790 2.780 2.790 2.790 2.840 5,370,631 15,059,039 2.8040 1.704 1.698 1.704 1.704 1.735 8,791,035 1.7130 -1.76%
2019-10-08 0 2.840 2.830 2.840 2.830 2.910 6,218,571 17,752,969 2.8548 1.735 1.729 1.735 1.729 1.778 10,179,004 1.7441 -1.39%
2019-10-04 0 2.880 2.880 2.890 2.860 2.950 5,595,855 16,215,222 2.8977 1.759 1.759 1.766 1.747 1.802 9,159,698 1.7703 -1.37%
2019-10-03 0 2.920 2.910 2.920 2.840 2.940 9,020,950 25,922,285 2.8736 1.784 1.778 1.784 1.735 1.796 14,766,139 1.7555 2.82%
2019-10-02 0 2.840 2.840 2.850 2.810 2.870 4,568,000 12,936,033 2.8319 1.735 1.735 1.741 1.717 1.753 7,477,231 1.7301 -0.35%
2019-09-30 0 2.850 2.840 2.850 2.830 2.880 3,944,978 11,247,436 2.8511 1.741 1.735 1.741 1.729 1.759 6,457,423 1.7418 0.71%
2019-09-27 0 2.830 2.830 2.840 2.800 2.850 5,062,000 14,315,413 2.8280 1.729 1.729 1.735 1.711 1.741 8,285,845 1.7277 0.35%
2019-09-26 0 2.820 2.820 2.830 2.820 2.860 4,744,731 13,441,022 2.8328 1.723 1.723 1.729 1.723 1.747 7,766,517 1.7306 -1.40%
2019-09-25 0 2.860 2.850 2.860 2.830 2.880 4,569,898 13,066,033 2.8592 1.747 1.741 1.747 1.729 1.759 7,480,337 1.7467 0.70%
2019-09-24 0 2.840 2.840 2.850 2.830 2.910 4,899,000 14,063,972 2.8708 1.735 1.735 1.741 1.729 1.778 8,019,035 1.7538 -1.73%
2019-09-23 0 2.890 2.890 2.900 2.890 2.960 6,996,000 20,391,775 2.9148 1.766 1.766 1.772 1.766 1.808 11,451,555 1.7807 -2.36%
2019-09-20 0 2.960 2.950 2.960 2.920 2.970 5,220,000 15,394,755 2.9492 1.808 1.802 1.808 1.784 1.814 8,544,471 1.8017 0.68%
2019-09-19 0 2.940 2.940 2.960 2.940 2.980 2,990,000 8,829,365 2.9530 1.796 1.796 1.808 1.796 1.821 4,894,247 1.8040 -0.68%
2019-09-18 0 2.960 2.960 2.970 2.930 2.970 3,295,710 9,738,231 2.9548 1.808 1.808 1.814 1.790 1.814 5,394,655 1.8052 0.68%
2019-09-17 0 2.940 2.940 2.950 2.920 2.970 3,290,855 9,680,277 2.9416 1.796 1.796 1.802 1.784 1.814 5,386,708 1.7971 -0.68%
2019-09-16 0 2.960 2.950 2.960 2.940 2.990 4,259,165 12,587,183 2.9553 1.808 1.802 1.808 1.796 1.827 6,971,707 1.8055 -0.67%
2019-09-13 0 2.980 2.970 2.980 2.960 3.000 5,437,000 16,197,490 2.9791 1.821 1.814 1.821 1.808 1.833 8,899,672 1.8200 0.00%
2019-09-12 0 2.980 2.980 2.990 2.980 3.030 3,490,331 10,440,672 2.9913 1.821 1.821 1.827 1.821 1.851 5,713,225 1.8275 -0.33%
2019-09-11 0 2.990 2.980 2.990 2.950 3.010 5,848,820 17,468,793 2.9867 1.827 1.821 1.827 1.802 1.839 9,573,769 1.8247 0.34%
2019-09-10 0 2.980 2.980 2.990 2.960 3.030 4,930,000 14,730,606 2.9880 1.821 1.821 1.827 1.808 1.851 8,069,778 1.8254 -1.00%
2019-09-09 0 3.010 3.010 3.020 3.010 3.070 2,102,000 6,356,290 3.0239 1.839 1.839 1.845 1.839 1.876 3,440,705 1.8474 -0.99%
2019-09-06 0 3.040 3.030 3.040 3.020 3.070 3,850,204 11,720,729 3.0442 1.857 1.851 1.857 1.845 1.876 6,302,291 1.8598 0.66%
2019-09-05 0 3.020 3.010 3.020 2.990 3.080 4,214,000 12,728,297 3.0205 1.845 1.839 1.845 1.827 1.882 6,897,778 1.8453 -1.95%
2019-09-04 0 3.080 3.080 3.090 2.960 3.090 7,831,095 23,584,272 3.0116 1.882 1.882 1.888 1.808 1.888 12,818,499 1.8399 3.36%
2019-09-03 0 2.980 2.980 2.990 2.940 3.020 3,774,000 11,260,702 2.9838 1.821 1.821 1.827 1.796 1.845 6,177,554 1.8228 1.36%
2019-09-02 0 2.940 2.940 2.950 2.930 3.020 7,160,077 21,149,233 2.9538 1.796 1.796 1.802 1.790 1.845 11,720,128 1.8045 -2.33%
2019-08-30 0 3.060 3.060 3.070 3.030 3.090 4,637,000 14,203,945 3.0632 1.839 1.839 1.845 1.821 1.857 7,716,257 1.8408 -0.33%
2019-08-29 0 3.070 3.060 3.070 3.030 3.120 3,979,265 12,221,749 3.0714 1.845 1.839 1.845 1.821 1.875 6,621,745 1.8457 0.33%
2019-08-28 0 3.060 3.050 3.060 3.040 3.080 4,440,752 13,573,243 3.0565 1.839 1.833 1.839 1.827 1.851 7,389,688 1.8368 -0.65%
2019-08-27 0 3.080 3.080 3.100 3.060 3.120 4,150,066 12,813,183 3.0875 1.851 1.851 1.863 1.839 1.875 6,905,969 1.8554 0.00%
2019-08-26 0 3.080 3.080 3.090 3.020 3.100 4,210,157 12,884,698 3.0604 1.851 1.851 1.857 1.815 1.863 7,005,964 1.8391 -1.28%
2019-08-23 0 3.120 3.120 3.130 3.100 3.180 5,130,947 16,106,757 3.1391 1.875 1.875 1.881 1.863 1.911 8,538,216 1.8864 0.32%
2019-08-22 0 3.110 3.100 3.110 3.090 3.160 4,223,000 13,246,894 3.1368 1.869 1.863 1.869 1.857 1.899 7,027,336 1.8851 -1.89%
2019-08-21 0 3.170 3.160 3.170 3.150 3.200 3,130,855 9,919,891 3.1684 1.905 1.899 1.905 1.893 1.923 5,209,938 1.9040 0.00%
2019-08-20 0 3.170 3.170 3.180 3.140 3.200 2,715,809 8,603,240 3.1678 1.905 1.905 1.911 1.887 1.923 4,519,276 1.9037 -0.63%
2019-08-19 0 3.190 3.180 3.190 3.170 3.260 4,221,750 13,496,267 3.1968 1.917 1.911 1.917 1.905 1.959 7,025,255 1.9211 -0.62%
2019-08-16 0 3.210 3.210 3.230 3.170 3.250 11,262,548 36,247,603 3.2184 1.929 1.929 1.941 1.905 1.953 18,741,583 1.9341 0.31%
2019-08-15 0 3.200 3.190 3.200 3.030 3.220 8,783,855 27,662,048 3.1492 1.923 1.917 1.923 1.821 1.935 14,616,883 1.8925 3.23%
2019-08-14 0 3.100 3.100 3.110 3.040 3.170 7,781,631 24,127,861 3.1006 1.863 1.863 1.869 1.827 1.905 12,949,120 1.8633 1.64%
2019-08-13 0 3.050 3.050 3.060 3.020 3.110 8,426,375 25,757,210 3.0567 1.833 1.833 1.839 1.815 1.869 14,022,014 1.8369 -1.61%
2019-08-12 0 3.100 3.100 3.110 3.050 3.160 3,947,692 12,274,615 3.1093 1.863 1.863 1.869 1.833 1.899 6,569,206 1.8685 0.00%
2019-08-09 0 3.100 3.100 3.110 3.080 3.130 3,740,645 11,605,153 3.1024 1.863 1.863 1.869 1.851 1.881 6,224,667 1.8644 0.00%
2019-08-08 0 3.100 3.090 3.100 3.010 3.110 3,599,831 11,071,310 3.0755 1.863 1.857 1.863 1.809 1.869 5,990,343 1.8482 1.97%
2019-08-07 0 3.040 3.040 3.050 3.010 3.110 7,795,550 23,735,132 3.0447 1.827 1.827 1.833 1.809 1.869 12,972,282 1.8297 0.00%
2019-08-06 0 3.040 3.040 3.050 2.930 3.060 7,467,000 22,366,565 2.9954 1.827 1.827 1.833 1.761 1.839 12,425,554 1.8000 0.33%
2019-08-05 0 3.030 3.030 3.040 2.970 3.040 6,824,110 20,480,691 3.0012 1.821 1.821 1.827 1.785 1.827 11,355,745 1.8036 0.00%
2019-08-02 0 3.030 3.020 3.030 3.020 3.160 9,752,123 30,133,690 3.0900 1.821 1.815 1.821 1.815 1.899 16,228,141 1.8569 -4.42%
2019-08-01 0 3.170 3.160 3.170 3.120 3.240 6,927,217 22,090,407 3.1889 1.905 1.899 1.905 1.875 1.947 11,527,321 1.9164 -2.16%
2019-07-31 0 3.240 3.230 3.240 3.210 3.300 3,532,000 11,453,670 3.2428 1.947 1.941 1.947 1.929 1.983 5,877,468 1.9487 -2.41%
2019-07-30 0 3.320 3.320 3.340 3.250 3.370 4,310,101 14,246,261 3.3053 1.995 1.995 2.007 1.953 2.025 7,172,277 1.9863 1.53%
2019-07-29 0 3.270 3.270 3.280 3.210 3.330 3,522,000 11,465,543 3.2554 1.965 1.965 1.971 1.929 2.001 5,860,828 1.9563 -0.91%
2019-07-26 0 3.300 3.300 3.310 3.290 3.370 4,252,750 14,179,727 3.3342 1.983 1.983 1.989 1.977 2.025 7,076,841 2.0037 -1.20%
2019-07-25 0 3.340 3.340 3.350 3.320 3.400 5,178,374 17,375,156 3.3553 2.007 2.007 2.013 1.995 2.043 8,617,138 2.0163 -0.89%
2019-07-24 0 3.370 3.370 3.380 3.370 3.440 3,596,503 12,221,334 3.3981 2.025 2.025 2.031 2.025 2.067 5,984,805 2.0421 -1.17%
2019-07-23 0 3.410 3.410 3.430 3.380 3.430 4,302,000 14,656,288 3.4069 2.049 2.049 2.061 2.031 2.061 7,158,796 2.0473 0.59%
2019-07-22 0 3.390 3.390 3.400 3.330 3.420 4,728,001 16,042,683 3.3931 2.037 2.037 2.043 2.001 2.055 7,867,689 2.0391 -0.59%
2019-07-19 0 3.410 3.410 3.420 3.370 3.430 2,291,000 7,825,530 3.4158 2.049 2.049 2.055 2.025 2.061 3,812,367 2.0527 -0.58%
2019-07-18 0 3.430 3.430 3.440 3.390 3.500 4,812,155 16,526,242 3.4343 2.061 2.061 2.067 2.037 2.103 8,007,726 2.0638 -0.87%
2019-07-17 0 3.460 3.450 3.460 3.380 3.470 7,867,355 26,974,184 3.4286 2.079 2.073 2.079 2.031 2.085 13,091,770 2.0604 0.87%
2019-07-16 0 3.430 3.430 3.440 3.350 3.450 9,142,648 31,217,087 3.4144 2.061 2.061 2.067 2.013 2.073 15,213,937 2.0519 1.78%
2019-07-15 0 3.370 3.360 3.370 3.320 3.400 7,450,375 25,049,635 3.3622 2.025 2.019 2.025 1.995 2.043 12,397,889 2.0205 0.30%
2019-07-12 0 3.360 3.350 3.360 3.230 3.390 9,562,233 31,886,656 3.3346 2.019 2.013 2.019 1.941 2.037 15,912,153 2.0039 3.70%
2019-07-11 0 3.240 3.240 3.250 3.220 3.270 6,991,160 22,677,061 3.2437 1.947 1.947 1.953 1.935 1.965 11,633,727 1.9493 0.00%
2019-07-10 0 3.240 3.220 3.240 3.140 3.240 6,677,375 21,371,106 3.2005 1.947 1.935 1.947 1.887 1.947 11,111,569 1.9233 3.18%
2019-07-09 0 3.140 3.130 3.140 3.110 3.180 23,791,637 74,497,613 3.1313 1.887 1.881 1.887 1.869 1.911 39,590,769 1.8817 -1.26%
2019-07-08 0 3.180 3.170 3.180 3.170 3.250 3,598,202 11,493,380 3.1942 1.911 1.905 1.911 1.905 1.953 5,987,633 1.9195 -2.15%
2019-07-05 0 3.250 3.240 3.250 3.220 3.280 4,394,000 14,254,925 3.2442 1.953 1.947 1.953 1.935 1.971 7,311,890 1.9496 -0.31%
2019-07-04 0 3.260 3.240 3.260 3.220 3.290 4,848,000 15,751,457 3.2491 1.959 1.947 1.959 1.935 1.977 8,067,375 1.9525 -0.61%
2019-07-03 0 3.280 3.270 3.280 3.210 3.320 6,103,725 20,010,725 3.2784 1.971 1.965 1.971 1.929 1.995 10,156,979 1.9701 1.86%
2019-07-02 0 3.220 3.220 3.230 3.090 3.240 22,516,694 71,018,935 3.1541 1.935 1.935 1.941 1.857 1.947 37,469,184 1.8954 3.87%
2019-06-28 0 3.100 3.080 3.100 3.040 3.100 7,765,017 23,916,576 3.0800 1.863 1.851 1.863 1.827 1.863 12,921,473 1.8509 1.97%
2019-06-27 0 3.040 3.030 3.050 3.020 3.070 4,884,000 14,836,525 3.0378 1.827 1.821 1.833 1.815 1.845 8,127,281 1.8255 -0.33%
2019-06-26 0 3.050 3.050 3.060 2.990 3.080 5,922,000 18,023,425 3.0435 1.833 1.833 1.839 1.797 1.851 9,854,578 1.8289 2.01%
2019-06-25 0 2.990 2.990 3.000 2.960 3.020 4,251,487 12,697,328 2.9866 1.797 1.797 1.803 1.779 1.815 7,074,740 1.7947 -0.99%
2019-06-24 0 3.020 3.010 3.020 3.000 3.060 5,117,625 15,463,090 3.0215 1.815 1.809 1.815 1.803 1.839 8,516,047 1.8158 0.67%
2019-06-21 0 3.000 3.000 3.010 2.910 3.000 20,779,500 61,870,665 2.9775 1.803 1.803 1.809 1.749 1.803 34,578,385 1.7893 1.69%
2019-06-20 0 2.950 2.940 2.950 2.920 2.960 3,678,396 10,811,097 2.9391 1.773 1.767 1.773 1.755 1.779 6,121,081 1.7662 1.03%
2019-06-19 0 2.920 2.920 2.930 2.910 2.950 4,357,575 12,780,217 2.9329 1.755 1.755 1.761 1.749 1.773 7,251,277 1.7625 0.69%
2019-06-18 0 2.900 2.900 2.910 2.890 2.930 3,113,000 9,059,829 2.9103 1.743 1.743 1.749 1.737 1.761 5,180,226 1.7489 -0.34%
2019-06-17 0 2.910 2.910 2.920 2.880 2.940 1,859,000 5,424,433 2.9179 1.749 1.749 1.755 1.731 1.767 3,093,492 1.7535 0.34%
2019-06-14 0 2.900 2.900 2.910 2.880 2.930 3,160,966 9,170,131 2.9011 1.743 1.743 1.749 1.731 1.761 5,260,045 1.7434 -0.34%
2019-06-13 0 2.910 2.910 2.920 2.900 2.990 9,780,277 28,634,291 2.9278 1.749 1.749 1.755 1.743 1.797 16,274,991 1.7594 -1.69%
2019-06-12 0 2.960 2.960 2.970 2.920 3.010 3,841,086 11,401,662 2.9683 1.779 1.779 1.785 1.755 1.809 6,391,807 1.7838 -1.99%
2019-06-11 0 3.020 3.010 3.020 3.010 3.050 2,118,000 6,423,055 3.0326 1.815 1.809 1.815 1.809 1.833 3,524,484 1.8224 -0.33%
2019-06-10 0 3.030 3.030 3.040 2.950 3.060 3,875,553 11,734,236 3.0278 1.821 1.821 1.827 1.773 1.839 6,449,162 1.8195 2.02%
2019-06-06 0 2.970 2.970 2.980 2.960 3.040 4,418,000 13,212,360 2.9906 1.785 1.785 1.791 1.779 1.827 7,351,828 1.7972 -0.67%
2019-06-05 0 2.990 2.980 2.990 2.930 3.040 5,875,315 17,642,058 3.0027 1.797 1.791 1.797 1.761 1.827 9,776,891 1.8045 1.36%
2019-06-04 0 2.950 2.930 2.950 2.890 2.980 3,212,413 9,434,429 2.9369 1.773 1.761 1.773 1.737 1.791 5,345,656 1.7649 1.72%
2019-06-03 0 2.900 2.900 2.910 2.860 2.930 2,683,000 7,781,840 2.9004 1.743 1.743 1.749 1.719 1.761 4,464,679 1.7430 0.69%
2019-05-31 0 2.880 2.880 2.890 2.850 2.890 1,448,895 4,172,391 2.8797 1.731 1.731 1.737 1.713 1.737 2,411,052 1.7305 -0.35%
2019-05-30 0 2.890 2.880 2.890 2.870 2.950 2,480,000 7,161,605 2.8877 1.737 1.731 1.737 1.725 1.773 4,126,875 1.7354 -0.34%
2019-05-29 0 2.900 2.900 2.910 2.880 2.940 2,459,000 7,156,995 2.9105 1.743 1.743 1.749 1.731 1.767 4,091,929 1.7491 -1.36%
2019-05-28 0 2.940 2.940 2.950 2.850 2.940 6,861,286 20,004,913 2.9156 1.767 1.767 1.773 1.713 1.767 11,417,608 1.7521 2.08%
2019-05-27 0 2.880 2.880 2.890 2.720 2.920 7,426,523 21,146,942 2.8475 1.731 1.731 1.737 1.635 1.755 12,358,198 1.7112 3.23%
2019-05-24 0 2.790 2.780 2.790 2.760 2.870 17,016,569 47,452,835 2.7886 1.677 1.671 1.677 1.659 1.725 28,316,633 1.6758 -2.79%
2019-05-23 0 2.870 2.850 2.870 2.840 2.970 10,500,200 30,190,793 2.8753 1.725 1.713 1.725 1.707 1.785 17,472,988 1.7279 -2.71%
2019-05-22 0 2.950 2.940 2.950 2.920 2.980 3,623,000 10,680,825 2.9481 1.773 1.767 1.773 1.755 1.791 6,028,898 1.7716 0.34%
2019-05-21 0 2.940 2.940 2.950 2.930 3.030 2,680,000 7,957,780 2.9693 1.767 1.767 1.773 1.761 1.821 4,459,687 1.7844 -1.34%
2019-05-20 0 2.980 2.970 2.980 2.940 3.020 10,434,000 31,036,635 2.9746 1.791 1.785 1.791 1.767 1.815 17,362,827 1.7875 -1.97%
2019-05-17 0 3.040 3.030 3.040 3.020 3.100 6,474,000 19,699,983 3.0429 1.827 1.821 1.827 1.815 1.863 10,773,140 1.8286 -1.30%
2019-05-16 0 3.220 3.200 3.220 3.160 3.250 5,430,815 17,445,820 3.2124 1.851 1.839 1.851 1.816 1.868 9,447,998 1.8465 0.94%
2019-05-15 0 3.190 3.190 3.200 3.140 3.200 7,729,497 24,588,454 3.1811 1.834 1.834 1.839 1.805 1.839 13,447,018 1.8285 2.24%
2019-05-14 0 3.120 3.110 3.120 3.030 3.130 5,541,004 17,220,890 3.1079 1.793 1.788 1.793 1.742 1.799 9,639,694 1.7865 -1.58%
2019-05-10 0 3.170 3.160 3.170 3.090 3.180 6,673,375 21,014,084 3.1489 1.822 1.816 1.822 1.776 1.828 11,609,681 1.8100 3.59%
2019-05-09 0 3.060 3.060 3.070 3.050 3.220 15,044,039 46,743,686 3.1071 1.759 1.759 1.765 1.753 1.851 26,172,139 1.7860 -4.38%
2019-05-08 0 3.200 3.190 3.200 3.180 3.280 10,900,120 35,117,546 3.2218 1.839 1.834 1.839 1.828 1.885 18,962,956 1.8519 -3.03%
2019-05-07 0 3.300 3.300 3.310 3.250 3.320 5,324,750 17,534,098 3.2929 1.897 1.897 1.903 1.868 1.908 9,263,476 1.8928 0.61%
2019-05-06 0 3.280 3.260 3.280 3.240 3.350 10,647,179 34,941,046 3.2817 1.885 1.874 1.885 1.862 1.926 18,522,914 1.8864 -4.93%
2019-05-03 0 3.450 3.440 3.450 3.310 3.450 8,452,826 28,668,788 3.3916 1.983 1.977 1.983 1.903 1.983 14,705,395 1.9495 2.99%
2019-05-02 0 3.350 3.350 3.360 3.270 3.370 10,792,933 35,874,062 3.3238 1.926 1.926 1.931 1.880 1.937 18,776,483 1.9106 3.08%
2019-04-30 0 3.250 3.250 3.260 3.220 3.300 3,914,050 12,701,428 3.2451 1.868 1.868 1.874 1.851 1.897 6,809,279 1.8653 -1.52%
2019-04-29 0 3.300 3.290 3.300 3.260 3.300 1,247,448 4,088,647 3.2776 1.897 1.891 1.897 1.874 1.897 2,170,187 1.8840 0.92%
2019-04-26 0 3.270 3.270 3.290 3.250 3.310 3,753,489 12,301,757 3.2774 1.880 1.880 1.891 1.868 1.903 6,529,951 1.8839 -1.21%
2019-04-25 0 3.310 3.290 3.310 3.220 3.350 5,707,200 18,894,143 3.3106 1.903 1.891 1.903 1.851 1.926 9,928,825 1.9030 2.16%
2019-04-24 0 3.240 3.240 3.250 3.230 3.260 12,243,100 39,666,078 3.2399 1.862 1.862 1.868 1.857 1.874 21,299,341 1.8623 0.00%
2019-04-23 0 3.240 3.240 3.250 3.220 3.280 3,703,402 12,021,152 3.2460 1.862 1.862 1.868 1.851 1.885 6,442,814 1.8658 -1.52%
2019-04-18 0 3.290 3.280 3.290 3.260 3.290 4,676,888 15,339,343 3.2798 1.891 1.885 1.891 1.874 1.891 8,136,390 1.8853 0.92%
2019-04-17 0 3.260 3.260 3.270 3.250 3.300 4,492,000 14,695,253 3.2714 1.874 1.874 1.880 1.868 1.897 7,814,740 1.8805 -0.61%
2019-04-16 0 3.280 3.280 3.290 3.260 3.310 3,266,500 10,736,765 3.2869 1.885 1.885 1.891 1.874 1.903 5,682,735 1.8894 -0.91%
2019-04-15 0 3.310 3.300 3.310 3.290 3.380 4,356,900 14,447,384 3.3160 1.903 1.897 1.903 1.891 1.943 7,579,706 1.9061 -0.90%
2019-04-12 0 3.340 3.330 3.340 3.280 3.340 5,246,510 17,374,944 3.3117 1.920 1.914 1.920 1.885 1.920 9,127,362 1.9036 1.21%
2019-04-11 0 3.300 3.290 3.300 3.250 3.360 5,398,511 17,765,905 3.2909 1.897 1.891 1.897 1.868 1.931 9,391,798 1.8916 -0.60%
2019-04-10 0 3.320 3.310 3.320 3.300 3.350 10,894,000 36,212,861 3.3241 1.908 1.903 1.908 1.897 1.926 18,952,309 1.9107 -0.30%
2019-04-09 0 3.330 3.320 3.330 3.310 3.370 7,379,603 24,671,561 3.3432 1.914 1.908 1.914 1.903 1.937 12,838,307 1.9217 0.30%
2019-04-08 0 3.320 3.320 3.330 3.300 3.440 10,179,350 34,218,985 3.3616 1.908 1.908 1.914 1.897 1.977 17,709,032 1.9323 -2.92%
2019-04-04 0 3.420 3.410 3.420 3.370 3.490 12,261,910 41,981,481 3.4237 1.966 1.960 1.966 1.937 2.006 21,332,065 1.9680 -2.01%
2019-04-03 0 3.490 3.480 3.490 3.370 3.490 13,665,000 46,869,478 3.4299 2.006 2.000 2.006 1.937 2.006 23,773,023 1.9715 2.35%
2019-04-02 0 3.410 3.400 3.410 3.320 3.420 10,502,667 35,305,155 3.3615 1.960 1.954 1.960 1.908 1.966 18,271,507 1.9323 0.89%
2019-04-01 0 3.380 3.380 3.390 3.300 3.520 27,201,755 91,847,039 3.3765 1.943 1.943 1.949 1.897 2.023 47,322,937 1.9409 -4.25%
2019-03-29 0 3.530 3.510 3.530 3.450 3.590 11,265,378 39,524,614 3.5085 2.029 2.018 2.029 1.983 2.064 19,598,396 2.0167 -0.56%
2019-03-28 0 3.550 3.550 3.560 3.320 3.610 25,982,664 90,337,553 3.4768 2.041 2.041 2.046 1.908 2.075 45,202,082 1.9985 5.34%
2019-03-27 0 3.370 3.350 3.370 3.310 3.370 3,524,508 11,766,880 3.3386 1.937 1.926 1.937 1.903 1.937 6,131,592 1.9191 1.20%
2019-03-26 0 3.330 3.330 3.340 3.280 3.350 10,040,121 33,238,288 3.3105 1.914 1.914 1.920 1.885 1.926 17,466,815 1.9029 -0.60%
2019-03-25 0 3.350 3.340 3.350 3.200 3.370 10,766,586 35,454,290 3.2930 1.926 1.920 1.926 1.839 1.937 18,730,647 1.8928 3.08%
2019-03-22 0 3.250 3.240 3.250 3.180 3.270 11,963,104 38,826,938 3.2456 1.868 1.862 1.868 1.828 1.880 20,812,231 1.8656 1.88%
2019-03-21 0 3.190 3.180 3.190 3.170 3.260 8,236,875 26,495,115 3.2166 1.834 1.828 1.834 1.822 1.874 14,329,705 1.8490 -2.45%
2019-03-20 0 3.270 3.260 3.270 3.220 3.300 10,996,096 35,694,884 3.2461 1.880 1.874 1.880 1.851 1.897 19,129,926 1.8659 -1.21%
2019-03-19 0 3.310 3.290 3.310 3.130 3.330 16,362,128 53,534,768 3.2719 1.903 1.891 1.903 1.799 1.914 28,465,220 1.8807 5.75%
2019-03-18 0 3.130 3.130 3.150 3.110 3.180 7,564,127 23,739,111 3.1384 1.799 1.799 1.811 1.788 1.828 13,159,324 1.8040 -0.63%
2019-03-15 0 3.150 3.140 3.150 3.130 3.170 6,361,000 20,034,417 3.1496 1.811 1.805 1.811 1.799 1.822 11,066,242 1.8104 0.00%
2019-03-14 0 3.150 3.150 3.160 3.110 3.190 2,671,292 8,434,396 3.1574 1.811 1.811 1.816 1.788 1.834 4,647,251 1.8149 -0.94%
2019-03-13 0 3.180 3.150 3.180 3.150 3.230 4,941,250 15,722,718 3.1819 1.828 1.811 1.828 1.811 1.857 8,596,301 1.8290 -0.31%
2019-03-12 0 3.190 3.180 3.190 3.150 3.230 5,726,125 18,267,236 3.1902 1.834 1.828 1.834 1.811 1.857 9,961,749 1.8337 -0.31%
2019-03-11 0 3.200 3.200 3.210 3.140 3.220 12,423,480 39,453,967 3.1758 1.839 1.839 1.845 1.805 1.851 21,613,148 1.8255 0.63%
2019-03-08 0 3.180 3.170 3.180 3.160 3.200 7,953,000 25,354,909 3.1881 1.828 1.822 1.828 1.816 1.839 13,835,847 1.8326 -1.24%
2019-03-07 0 3.220 3.210 3.220 3.170 3.220 10,579,751 33,855,412 3.2000 1.851 1.845 1.851 1.822 1.851 18,405,610 1.8394 0.31%
2019-03-06 0 3.210 3.200 3.210 3.170 3.240 10,809,613 34,684,912 3.2087 1.845 1.839 1.845 1.822 1.862 18,805,501 1.8444 -1.23%
2019-03-05 0 3.250 3.230 3.250 3.060 3.260 17,436,836 55,670,827 3.1927 1.868 1.857 1.868 1.759 1.874 30,334,892 1.8352 4.50%
2019-03-04 0 3.110 3.110 3.130 3.090 3.200 17,840,570 56,285,594 3.1549 1.788 1.788 1.799 1.776 1.839 31,037,268 1.8135 -2.20%
2019-03-01 0 3.180 3.170 3.180 2.950 3.190 34,934,018 107,230,083 3.0695 1.828 1.822 1.828 1.696 1.834 60,774,767 1.7644 8.90%
2019-02-28 0 2.920 2.920 2.930 2.790 2.940 12,053,100 34,717,083 2.8803 1.678 1.678 1.684 1.604 1.690 20,968,797 1.6557 3.55%
2019-02-27 0 2.820 2.820 2.830 2.800 2.840 4,539,451 12,829,512 2.8262 1.621 1.621 1.627 1.609 1.632 7,897,290 1.6245 0.00%
2019-02-26 0 2.820 2.820 2.830 2.810 2.870 4,560,755 12,950,795 2.8396 1.621 1.621 1.627 1.615 1.650 7,934,353 1.6322 -1.40%
2019-02-25 0 2.860 2.850 2.860 2.850 2.900 5,709,375 16,372,833 2.8677 1.644 1.638 1.644 1.638 1.667 9,932,609 1.6484 -0.69%
2019-02-22 0 2.880 2.880 2.890 2.860 2.910 5,252,520 15,203,457 2.8945 1.655 1.655 1.661 1.644 1.673 9,137,818 1.6638 0.35%
2019-02-21 0 2.870 2.870 2.880 2.850 2.910 8,299,676 23,804,506 2.8681 1.650 1.650 1.655 1.638 1.673 14,438,960 1.6486 -0.69%
2019-02-20 0 2.890 2.890 2.900 2.880 2.910 4,196,543 12,137,036 2.8922 1.661 1.661 1.667 1.655 1.673 7,300,733 1.6624 0.00%
2019-02-19 0 2.890 2.890 2.900 2.880 2.930 6,216,835 18,067,020 2.9061 1.661 1.661 1.667 1.655 1.684 10,815,438 1.6705 0.00%
2019-02-18 0 2.890 2.890 2.900 2.880 2.950 3,418,512 9,966,609 2.9155 1.661 1.661 1.667 1.655 1.696 5,947,191 1.6759 -0.34%
2019-02-15 0 2.900 2.890 2.900 2.880 2.970 4,210,000 12,279,750 2.9168 1.667 1.661 1.667 1.655 1.707 7,324,144 1.6766 -1.02%
2019-02-14 0 2.930 2.920 2.930 2.890 2.940 2,713,750 7,910,325 2.9149 1.684 1.678 1.684 1.661 1.690 4,721,115 1.6755 0.00%
2019-02-13 0 2.930 2.930 2.940 2.910 2.970 5,073,108 14,897,816 2.9366 1.684 1.684 1.690 1.673 1.707 8,825,694 1.6880 -0.34%
2019-02-12 0 2.940 2.930 2.940 2.870 2.950 6,990,503 20,444,932 2.9247 1.690 1.684 1.690 1.650 1.696 12,161,389 1.6811 1.73%
2019-02-11 0 2.890 2.890 2.900 2.820 2.940 6,524,775 18,818,602 2.8842 1.661 1.661 1.667 1.621 1.690 11,351,162 1.6579 2.48%
2019-02-08 0 2.820 2.820 2.830 2.800 2.850 6,787,376 19,172,076 2.8247 1.621 1.621 1.627 1.609 1.638 11,808,009 1.6237 -0.35%
2019-02-04 0 2.830 2.820 2.830 2.790 2.840 784,000 2,216,655 2.8274 1.627 1.621 1.627 1.604 1.632 1,363,926 1.6252 0.71%
2019-02-01 0 2.810 2.800 2.810 2.770 2.850 4,986,700 13,967,920 2.8010 1.615 1.609 1.615 1.592 1.638 8,675,370 1.6101 -1.40%
2019-01-31 0 2.850 2.830 2.850 2.830 2.880 2,196,378 6,259,765 2.8500 1.638 1.627 1.638 1.627 1.655 3,821,042 1.6382 0.00%
2019-01-30 0 2.850 2.850 2.860 2.800 2.900 3,471,250 9,946,034 2.8653 1.638 1.638 1.644 1.609 1.667 6,038,939 1.6470 1.06%
2019-01-29 0 2.820 2.820 2.830 2.800 2.840 3,250,000 9,168,940 2.8212 1.621 1.621 1.627 1.609 1.632 5,654,030 1.6217 -0.35%
2019-01-28 0 2.830 2.830 2.840 2.800 2.850 2,584,034 7,327,009 2.8355 1.627 1.627 1.632 1.609 1.638 4,495,448 1.6299 0.00%
2019-01-25 0 2.830 2.820 2.830 2.820 2.880 3,585,000 10,204,112 2.8463 1.627 1.621 1.627 1.621 1.655 6,236,830 1.6361 -1.05%
2019-01-24 0 2.860 2.860 2.870 2.830 2.870 3,020,500 8,621,240 2.8542 1.644 1.644 1.650 1.627 1.650 5,254,769 1.6407 0.00%
2019-01-23 0 2.860 2.850 2.860 2.770 2.870 3,992,936 11,381,729 2.8505 1.644 1.638 1.644 1.592 1.650 6,946,517 1.6385 2.14%
2019-01-22 0 2.800 2.800 2.810 2.770 2.840 2,671,000 7,472,926 2.7978 1.609 1.609 1.615 1.592 1.632 4,646,743 1.6082 -1.06%
2019-01-21 0 2.830 2.820 2.830 2.810 2.870 2,399,798 6,814,939 2.8398 1.627 1.621 1.627 1.615 1.650 4,174,932 1.6323 0.00%
2019-01-18 0 2.830 2.830 2.840 2.830 2.910 6,197,875 17,777,318 2.8683 1.627 1.627 1.632 1.627 1.673 10,782,453 1.6487 -1.74%
2019-01-17 0 2.880 2.880 2.890 2.850 2.920 3,621,000 10,483,510 2.8952 1.655 1.655 1.661 1.638 1.678 6,299,460 1.6642 -2.04%
2019-01-16 0 2.940 2.930 2.940 2.890 2.950 2,571,275 7,523,670 2.9260 1.690 1.684 1.690 1.661 1.696 4,473,251 1.6819 1.73%
2019-01-15 0 2.890 2.890 2.900 2.870 2.930 3,408,000 9,875,780 2.8978 1.661 1.661 1.667 1.650 1.684 5,928,903 1.6657 -0.69%
2019-01-14 0 2.910 2.900 2.910 2.900 2.950 13,813,000 40,339,460 2.9204 1.673 1.667 1.673 1.667 1.696 24,030,498 1.6787 -0.68%
2019-01-11 0 2.930 2.920 2.930 2.800 2.940 8,427,000 24,414,884 2.8972 1.684 1.678 1.684 1.609 1.690 14,660,465 1.6654 4.64%
2019-01-10 0 2.800 2.790 2.800 2.780 2.890 5,946,376 16,802,040 2.8256 1.609 1.604 1.609 1.598 1.661 10,344,920 1.6242 -2.10%
2019-01-09 0 2.860 2.860 2.870 2.850 2.890 4,517,125 12,970,246 2.8713 1.644 1.644 1.650 1.638 1.661 7,858,450 1.6505 -0.35%
2019-01-08 0 2.870 2.870 2.880 2.850 2.940 5,495,000 15,942,400 2.9013 1.650 1.650 1.655 1.638 1.690 9,559,660 1.6677 0.70%
2019-01-07 0 2.850 2.850 2.860 2.780 2.880 10,278,098 29,285,554 2.8493 1.638 1.638 1.644 1.598 1.655 17,880,824 1.6378 1.79%
2019-01-04 0 2.800 2.790 2.800 2.700 2.800 5,823,750 16,107,190 2.7658 1.609 1.604 1.609 1.552 1.609 10,131,587 1.5898 2.19%
2019-01-03 0 2.740 2.730 2.740 2.680 2.760 3,695,000 10,126,055 2.7405 1.575 1.569 1.575 1.540 1.586 6,428,197 1.5753 0.00%
2019-01-02 0 2.740 2.730 2.740 2.680 2.790 3,281,000 8,943,960 2.7260 1.575 1.569 1.575 1.540 1.604 5,707,961 1.5669 -0.36%
2018-12-31 0 2.750 2.750 2.770 2.750 2.790 871,000 2,405,910 2.7622 1.581 1.581 1.592 1.581 1.604 1,515,280 1.5878 0.36%
2018-12-28 0 2.740 2.730 2.760 2.710 2.790 3,199,228 8,836,107 2.7619 1.575 1.569 1.586 1.558 1.604 5,565,702 1.5876 -0.36%
2018-12-27 0 2.750 2.740 2.760 2.740 2.790 3,205,918 8,847,548 2.7598 1.581 1.575 1.586 1.575 1.604 5,577,341 1.5863 0.73%
2018-12-24 0 2.730 2.730 2.760 2.680 2.760 1,617,285 4,426,286 2.7369 1.569 1.569 1.586 1.540 1.586 2,813,593 1.5732 -0.73%
2018-12-21 0 2.750 2.740 2.750 2.660 2.800 12,088,447 32,997,574 2.7297 1.581 1.575 1.581 1.529 1.609 21,030,291 1.5690 0.36%
2018-12-20 0 2.740 2.730 2.740 2.710 2.880 17,241,240 47,841,191 2.7748 1.575 1.569 1.575 1.558 1.655 29,994,613 1.5950 -3.86%
2018-12-19 0 2.850 2.840 2.850 2.830 3.010 13,761,498 39,964,975 2.9041 1.638 1.632 1.638 1.627 1.730 23,940,900 1.6693 -5.63%
2018-12-18 0 3.020 3.020 3.030 2.930 3.050 13,271,657 39,624,745 2.9857 1.736 1.736 1.742 1.684 1.753 23,088,723 1.7162 2.03%
2018-12-17 0 2.960 2.960 2.970 2.910 3.000 9,471,674 28,039,942 2.9604 1.701 1.701 1.707 1.673 1.724 16,477,887 1.7017 0.68%
2018-12-14 0 2.940 2.930 2.940 2.870 3.000 15,951,000 46,956,500 2.9438 1.690 1.684 1.690 1.650 1.724 27,749,980 1.6921 0.68%
2018-12-13 0 2.920 2.910 2.920 2.890 2.940 3,936,500 11,487,345 2.9182 1.678 1.673 1.678 1.661 1.690 6,848,335 1.6774 0.34%
2018-12-12 0 2.910 2.900 2.910 2.900 2.960 6,307,442 18,523,047 2.9367 1.673 1.667 1.673 1.667 1.701 10,973,067 1.6880 -0.68%
2018-12-11 0 2.930 2.930 2.940 2.790 2.950 14,159,133 40,875,193 2.8868 1.684 1.684 1.690 1.604 1.696 24,632,667 1.6594 3.90%
2018-12-10 0 2.820 2.810 2.820 2.730 2.840 6,862,485 19,039,648 2.7745 1.621 1.615 1.621 1.569 1.632 11,938,676 1.5948 -0.35%
2018-12-07 0 2.830 2.820 2.830 2.780 2.860 8,649,572 24,377,304 2.8183 1.627 1.621 1.627 1.598 1.644 15,047,674 1.6200 -1.05%
2018-12-06 0 2.860 2.840 2.860 2.690 2.860 15,149,355 42,478,856 2.8040 1.644 1.632 1.644 1.546 1.644 26,355,357 1.6118 4.00%
2018-12-05 0 2.750 2.740 2.750 2.650 2.760 16,351,000 44,526,106 2.7231 1.581 1.575 1.581 1.523 1.586 28,445,861 1.5653 3.38%
2018-12-04 0 2.660 2.650 2.660 2.600 2.680 6,023,750 15,884,860 2.6370 1.529 1.523 1.529 1.495 1.540 10,479,528 1.5158 1.14%
2018-12-03 0 2.630 2.620 2.630 2.620 2.680 7,426,250 19,576,317 2.6361 1.512 1.506 1.512 1.506 1.540 12,919,459 1.5153 -0.75%
2018-11-30 0 2.650 2.640 2.650 2.650 2.700 8,676,002 23,225,194 2.6769 1.523 1.518 1.523 1.523 1.552 15,093,655 1.5387 -0.75%
2018-11-29 0 2.670 2.670 2.680 2.600 2.690 7,496,500 19,993,940 2.6671 1.535 1.535 1.540 1.495 1.546 13,041,673 1.5331 2.30%
2018-11-28 0 2.610 2.610 2.620 2.520 2.650 9,352,325 24,450,010 2.6143 1.500 1.500 1.506 1.449 1.523 16,270,255 1.5027 3.16%
2018-11-27 0 2.530 2.530 2.540 2.530 2.580 3,008,763 7,682,842 2.5535 1.454 1.454 1.460 1.454 1.483 5,234,350 1.4678 -1.56%
2018-11-26 0 2.570 2.560 2.570 2.560 2.590 1,407,000 3,622,800 2.5748 1.477 1.472 1.477 1.472 1.489 2,447,760 1.4800 -0.39%
2018-11-23 0 2.580 2.580 2.590 2.560 2.610 1,890,000 4,892,440 2.5886 1.483 1.483 1.489 1.472 1.500 3,288,036 1.4880 0.00%
2018-11-22 0 2.580 2.580 2.590 2.560 2.630 1,830,532 4,725,405 2.5814 1.483 1.483 1.489 1.472 1.512 3,184,579 1.4838 -1.90%
2018-11-21 0 2.630 2.620 2.630 2.540 2.630 1,761,000 4,557,715 2.5881 1.512 1.506 1.512 1.460 1.512 3,063,615 1.4877 2.33%
2018-11-20 0 2.570 2.570 2.580 2.530 2.680 4,139,095 10,637,719 2.5701 1.477 1.477 1.483 1.454 1.540 7,200,790 1.4773 0.00%
2018-11-19 0 2.570 2.560 2.580 2.560 2.630 2,598,401 6,714,207 2.5840 1.477 1.472 1.483 1.472 1.512 4,520,442 1.4853 -1.91%
2018-11-16 0 2.620 2.610 2.620 2.580 2.650 2,396,785 6,271,100 2.6165 1.506 1.500 1.506 1.483 1.523 4,169,691 1.5040 -0.38%
2018-11-15 0 2.630 2.630 2.640 2.620 2.680 6,020,679 15,975,833 2.6535 1.512 1.512 1.518 1.506 1.540 10,474,185 1.5253 -1.13%
2018-11-14 0 2.660 2.640 2.660 2.580 2.660 4,068,000 10,708,360 2.6323 1.529 1.518 1.529 1.483 1.529 7,077,106 1.5131 2.31%
2018-11-13 0 2.600 2.600 2.610 2.570 2.620 2,572,000 6,691,040 2.6015 1.495 1.495 1.500 1.477 1.506 4,474,513 1.4954 -0.76%
2018-11-12 0 2.620 2.610 2.620 2.570 2.640 4,950,431 12,969,083 2.6198 1.506 1.500 1.506 1.477 1.518 8,612,273 1.5059 0.77%
2018-11-09 0 2.600 2.600 2.610 2.560 2.620 3,701,505 9,608,117 2.5957 1.495 1.495 1.500 1.472 1.506 6,439,514 1.4921 0.39%
2018-11-08 0 2.590 2.580 2.590 2.530 2.590 3,883,380 9,972,064 2.5679 1.489 1.483 1.489 1.454 1.489 6,755,922 1.4760 1.57%
2018-11-07 0 2.550 2.550 2.560 2.510 2.580 2,829,261 7,213,011 2.5494 1.466 1.466 1.472 1.443 1.483 4,922,070 1.4654 1.19%
2018-11-06 0 2.520 2.520 2.530 2.490 2.530 1,030,000 2,586,411 2.5111 1.449 1.449 1.454 1.431 1.454 1,791,893 1.4434 0.80%
2018-11-05 0 2.500 2.480 2.500 2.460 2.510 1,072,375 2,671,611 2.4913 1.437 1.426 1.437 1.414 1.443 1,865,613 1.4320 0.40%
2018-11-02 0 2.490 2.490 2.500 2.460 2.500 1,172,001 2,917,058 2.4890 1.431 1.431 1.437 1.414 1.437 2,038,932 1.4307 0.40%
2018-11-01 0 2.480 2.470 2.480 2.450 2.500 942,401 2,332,016 2.4745 1.426 1.420 1.426 1.408 1.437 1,639,497 1.4224 0.81%
2018-10-31 0 2.460 2.460 2.470 2.450 2.520 1,394,000 3,447,350 2.4730 1.414 1.414 1.420 1.408 1.449 2,425,144 1.4215 -0.81%
2018-10-30 0 2.480 2.480 2.490 2.450 2.500 1,572,500 3,907,027 2.4846 1.426 1.426 1.431 1.408 1.437 2,735,681 1.4282 -1.20%
2018-10-29 0 2.510 2.500 2.520 2.490 2.540 2,755,875 6,901,154 2.5042 1.443 1.437 1.449 1.431 1.460 4,794,400 1.4394 0.00%
2018-10-26 0 2.510 2.480 2.510 2.450 2.560 4,173,000 10,373,445 2.4858 1.443 1.426 1.443 1.408 1.472 7,259,775 1.4289 -1.95%
2018-10-25 0 2.560 2.550 2.560 2.490 2.600 8,868,376 22,668,247 2.5561 1.472 1.466 1.472 1.431 1.495 15,428,328 1.4693 1.59%
2018-10-24 0 2.520 2.520 2.530 2.500 2.570 3,365,376 8,500,417 2.5258 1.449 1.449 1.454 1.437 1.477 5,854,750 1.4519 -0.79%
2018-10-23 0 2.540 2.530 2.540 2.510 2.580 4,726,000 12,035,620 2.5467 1.460 1.454 1.460 1.443 1.483 8,221,830 1.4639 -1.17%
2018-10-22 0 2.570 2.560 2.570 2.460 2.590 7,432,377 18,823,952 2.5327 1.477 1.472 1.477 1.414 1.489 12,930,118 1.4558 5.33%
2018-10-19 0 2.440 2.440 2.480 2.440 2.500 11,668,864 28,761,500 2.4648 1.403 1.403 1.426 1.403 1.437 20,300,342 1.4168 0.00%
2018-10-18 0 2.440 2.440 2.450 2.370 2.460 7,982,000 19,480,400 2.4405 1.403 1.403 1.408 1.362 1.414 13,886,298 1.4029 2.95%
2018-10-16 0 2.370 2.370 2.380 2.350 2.440 10,726,772 25,483,642 2.3757 1.362 1.362 1.368 1.351 1.403 18,661,383 1.3656 -2.47%
2018-10-15 0 2.430 2.430 2.440 2.420 2.490 3,470,000 8,484,965 2.4452 1.397 1.397 1.403 1.391 1.431 6,036,765 1.4055 -1.22%
2018-10-12 0 2.460 2.460 2.480 2.430 2.510 5,201,407 12,829,608 2.4666 1.414 1.414 1.426 1.397 1.443 9,048,896 1.4178 1.23%
2018-10-11 0 2.430 2.430 2.440 2.410 2.520 7,630,000 18,681,530 2.4484 1.397 1.397 1.403 1.385 1.449 13,273,923 1.4074 -3.57%
2018-10-10 0 2.520 2.520 2.540 2.510 2.570 9,776,762 24,765,326 2.5331 1.449 1.449 1.460 1.443 1.477 17,008,649 1.4560 0.80%
2018-10-09 0 2.500 2.490 2.510 2.480 2.550 4,408,818 11,081,430 2.5135 1.437 1.431 1.443 1.426 1.466 7,670,028 1.4448 -0.79%
2018-10-08 0 2.520 2.520 2.530 2.460 2.610 9,063,727 22,744,420 2.5094 1.449 1.449 1.454 1.414 1.500 15,768,180 1.4424 -2.70%
2018-10-05 0 2.590 2.580 2.590 2.530 2.690 7,010,000 18,138,180 2.5875 1.489 1.483 1.489 1.454 1.546 12,195,308 1.4873 -3.36%
2018-10-04 0 2.680 2.670 2.680 2.650 2.750 4,151,420 11,185,204 2.6943 1.540 1.535 1.540 1.523 1.581 7,222,232 1.5487 -2.55%
2018-10-03 0 2.750 2.740 2.750 2.680 2.750 5,553,486 15,090,969 2.7174 1.581 1.575 1.581 1.540 1.581 9,661,409 1.5620 1.85%
2018-10-02 0 2.700 2.690 2.700 2.640 2.700 4,183,034 11,172,866 2.6710 1.552 1.546 1.552 1.518 1.552 7,277,231 1.5353 1.12%
2018-09-28 0 2.670 2.660 2.670 2.600 2.670 6,158,767 16,344,544 2.6539 1.535 1.529 1.535 1.495 1.535 10,714,417 1.5255 3.49%
2018-09-27 0 2.580 2.580 2.590 2.530 2.600 3,020,750 7,771,810 2.5728 1.483 1.483 1.489 1.454 1.495 5,255,204 1.4789 2.38%
2018-09-26 0 2.520 2.520 2.530 2.510 2.680 8,897,975 22,747,821 2.5565 1.449 1.449 1.454 1.443 1.540 15,479,821 1.4695 -5.62%
2018-09-24 0 2.670 2.660 2.670 2.620 2.710 3,886,641 10,398,810 2.6755 1.535 1.529 1.535 1.506 1.558 6,761,596 1.5379 0.38%
2018-09-21 0 2.660 2.650 2.660 2.610 2.660 6,584,651 17,387,202 2.6406 1.529 1.523 1.529 1.500 1.529 11,455,328 1.5178 1.92%
2018-09-20 0 2.610 2.600 2.610 2.530 2.610 8,355,077 21,590,992 2.5842 1.500 1.495 1.500 1.454 1.500 14,535,341 1.4854 3.16%
2018-09-19 0 2.530 2.520 2.530 2.480 2.540 5,526,023 13,885,605 2.5128 1.454 1.449 1.454 1.426 1.460 9,613,631 1.4444 0.80%
2018-09-18 0 2.510 2.510 2.520 2.490 2.550 5,824,000 14,661,248 2.5174 1.443 1.443 1.449 1.431 1.466 10,132,022 1.4470 0.00%
2018-09-17 0 2.510 2.500 2.510 2.500 2.550 4,735,312 11,976,046 2.5291 1.443 1.437 1.443 1.437 1.466 8,238,030 1.4538 -1.57%
2018-09-14 0 2.550 2.540 2.550 2.510 2.550 4,820,750 12,203,977 2.5316 1.466 1.460 1.466 1.443 1.466 8,386,667 1.4552 1.19%
2018-09-13 0 2.520 2.510 2.520 2.490 2.530 5,447,182 13,680,439 2.5115 1.449 1.443 1.449 1.431 1.454 9,476,471 1.4436 2.02%
2018-09-12 0 2.470 2.470 2.480 2.390 2.480 8,484,750 20,664,290 2.4355 1.420 1.420 1.426 1.374 1.426 14,760,933 1.3999 3.78%
2018-09-11 0 2.380 2.380 2.390 2.350 2.400 2,844,750 6,768,722 2.3794 1.368 1.368 1.374 1.351 1.380 4,949,016 1.3677 1.28%
2018-09-10 0 2.350 2.350 2.360 2.340 2.440 3,563,500 8,491,690 2.3830 1.351 1.351 1.357 1.345 1.403 6,199,427 1.3698 -3.29%
2018-09-07 0 2.430 2.430 2.440 2.390 2.430 4,670,262 11,259,933 2.4110 1.397 1.397 1.403 1.374 1.397 8,124,862 1.3859 1.25%
2018-09-06 0 2.400 2.390 2.400 2.370 2.410 3,990,000 9,552,190 2.3940 1.380 1.374 1.380 1.362 1.385 6,941,409 1.3761 0.84%
2018-09-05 0 2.380 2.380 2.390 2.340 2.440 6,248,487 15,029,135 2.4052 1.368 1.368 1.374 1.345 1.403 10,870,503 1.3826 0.00%
2018-09-04 0 2.380 2.360 2.380 2.330 2.390 2,299,375 5,443,960 2.3676 1.368 1.357 1.368 1.339 1.374 4,000,226 1.3609 1.28%
2018-09-03 0 2.390 2.370 2.390 2.340 2.400 2,702,000 6,416,350 2.3747 1.351 1.340 1.351 1.323 1.356 4,780,685 1.3421 -0.42%
2018-08-31 0 2.400 2.380 2.400 2.360 2.400 4,081,044 9,713,703 2.3802 1.356 1.345 1.356 1.334 1.356 7,220,646 1.3453 -0.41%
2018-08-30 0 2.410 2.410 2.420 2.370 2.440 4,523,627 10,891,454 2.4077 1.362 1.362 1.368 1.340 1.379 8,003,715 1.3608 1.69%
2018-08-29 0 2.370 2.370 2.380 2.350 2.430 3,868,000 9,239,230 2.3886 1.340 1.340 1.345 1.328 1.373 6,843,705 1.3500 -2.47%
2018-08-28 0 2.430 2.420 2.430 2.400 2.440 4,045,625 9,809,722 2.4248 1.373 1.368 1.373 1.356 1.379 7,157,979 1.3705 0.41%
2018-08-27 0 2.420 2.400 2.420 2.370 2.420 4,678,156 11,240,009 2.4027 1.368 1.356 1.368 1.340 1.368 8,277,125 1.3580 1.68%
2018-08-24 0 2.380 2.350 2.380 2.340 2.380 2,490,000 5,882,330 2.3624 1.345 1.328 1.345 1.323 1.345 4,405,591 1.3352 0.42%
2018-08-23 0 2.370 2.370 2.380 2.320 2.380 8,422,000 19,904,820 2.3634 1.340 1.340 1.345 1.311 1.345 14,901,159 1.3358 2.16%
2018-08-22 0 2.320 2.310 2.320 2.290 2.320 3,004,000 6,938,819 2.3099 1.311 1.306 1.311 1.294 1.311 5,315,018 1.3055 0.87%
2018-08-21 0 2.300 2.290 2.300 2.280 2.310 3,534,873 8,117,816 2.2965 1.300 1.294 1.300 1.289 1.306 6,254,299 1.2980 1.77%
2018-08-20 0 2.260 2.260 2.270 2.220 2.280 3,744,922 8,444,707 2.2550 1.277 1.277 1.283 1.255 1.289 6,625,941 1.2745 2.26%
2018-08-17 0 2.210 2.210 2.220 2.200 2.230 1,544,026 3,425,432 2.2185 1.249 1.249 1.255 1.243 1.260 2,731,866 1.2539 0.45%
2018-08-16 0 2.200 2.200 2.230 2.170 2.260 5,440,112 12,103,769 2.2249 1.243 1.243 1.260 1.226 1.277 9,625,264 1.2575 0.46%
2018-08-15 0 2.190 2.180 2.190 2.180 2.220 2,276,150 5,001,319 2.1973 1.238 1.232 1.238 1.232 1.255 4,027,223 1.2419 -1.35%
2018-08-14 0 2.220 2.200 2.220 2.190 2.220 2,551,375 5,624,615 2.2045 1.255 1.243 1.255 1.238 1.255 4,514,182 1.2460 0.91%
2018-08-13 0 2.200 2.200 2.210 2.190 2.210 607,125 1,334,967 2.1988 1.243 1.243 1.249 1.238 1.249 1,074,194 1.2428 -0.90%
2018-08-10 0 2.220 2.220 2.230 2.210 2.230 2,411,097 5,355,361 2.2211 1.255 1.255 1.260 1.249 1.260 4,265,987 1.2554 0.45%
2018-08-09 0 2.210 2.200 2.220 2.200 2.220 647,516 1,431,101 2.2101 1.249 1.243 1.255 1.243 1.255 1,145,659 1.2492 -0.45%
2018-08-08 0 2.220 2.210 2.220 2.180 2.220 974,375 2,145,422 2.2018 1.255 1.249 1.255 1.232 1.255 1,723,975 1.2445 0.91%
2018-08-07 0 2.200 2.190 2.200 2.170 2.200 768,000 1,682,154 2.1903 1.243 1.238 1.243 1.226 1.243 1,358,833 1.2379 1.38%
2018-08-06 0 2.170 2.170 2.180 2.150 2.200 1,180,000 2,565,900 2.1745 1.226 1.226 1.232 1.215 1.243 2,087,790 1.2290 -0.46%
2018-08-03 0 2.180 2.180 2.190 2.180 2.200 320,650 701,595 2.1880 1.232 1.232 1.238 1.232 1.243 567,330 1.2367 0.00%
2018-08-02 0 2.180 2.170 2.180 2.180 2.230 3,395,000 7,477,596 2.2025 1.232 1.226 1.232 1.232 1.260 6,006,820 1.2449 -1.36%
2018-08-01 0 2.210 2.210 2.230 2.210 2.240 952,000 2,115,700 2.2224 1.249 1.249 1.260 1.249 1.266 1,684,387 1.2561 -0.45%
2018-07-31 0 2.220 2.210 2.220 2.210 2.230 3,861,752 8,573,869 2.2202 1.255 1.249 1.255 1.249 1.260 6,832,650 1.2548 -0.45%
2018-07-30 0 2.230 2.200 2.230 2.210 2.240 843,764 1,882,100 2.2306 1.260 1.243 1.260 1.249 1.266 1,492,883 1.2607 0.45%
2018-07-27 0 2.220 2.220 2.230 2.180 2.230 1,563,252 3,461,296 2.2142 1.255 1.255 1.260 1.232 1.260 2,765,883 1.2514 1.37%
2018-07-26 0 2.190 2.190 2.200 2.190 2.230 797,000 1,757,080 2.2046 1.238 1.238 1.243 1.238 1.260 1,410,143 1.2460 -1.79%
2018-07-25 0 2.230 2.200 2.230 2.200 2.230 596,266 1,323,451 2.2196 1.260 1.243 1.260 1.243 1.260 1,054,982 1.2545 0.00%
2018-07-24 0 2.230 2.210 2.230 2.190 2.230 3,078,008 6,819,627 2.2156 1.260 1.249 1.260 1.238 1.260 5,445,961 1.2522 1.83%
2018-07-23 0 2.190 2.180 2.190 2.170 2.190 714,000 1,555,750 2.1789 1.238 1.232 1.238 1.226 1.238 1,263,290 1.2315 1.39%
2018-07-20 0 2.160 2.160 2.170 2.160 2.220 2,981,000 6,493,960 2.1785 1.221 1.221 1.226 1.221 1.255 5,274,324 1.2312 -2.70%
2018-07-19 0 2.220 2.210 2.220 2.200 2.230 3,085,000 6,838,470 2.2167 1.255 1.249 1.255 1.243 1.260 5,458,332 1.2528 0.45%
2018-07-18 0 2.210 2.190 2.210 2.180 2.210 2,461,450 5,409,628 2.1977 1.249 1.238 1.249 1.232 1.249 4,355,077 1.2421 0.91%
2018-07-17 0 2.190 2.180 2.190 2.180 2.210 2,112,000 4,626,475 2.1906 1.238 1.232 1.238 1.232 1.249 3,736,790 1.2381 0.92%
2018-07-16 0 2.170 2.170 2.180 2.170 2.210 1,648,000 3,611,105 2.1912 1.226 1.226 1.232 1.226 1.249 2,915,829 1.2384 -2.25%
2018-07-13 0 2.220 2.210 2.220 2.180 2.240 5,899,378 13,057,308 2.2133 1.255 1.249 1.255 1.232 1.266 10,437,849 1.2510 1.83%
2018-07-12 0 2.180 2.180 2.190 2.170 2.190 2,590,000 5,646,830 2.1802 1.232 1.232 1.238 1.226 1.238 4,582,522 1.2323 -0.46%
2018-07-11 0 2.190 2.180 2.190 2.110 2.190 4,546,000 9,766,150 2.1483 1.238 1.232 1.238 1.193 1.238 8,043,299 1.2142 0.46%
2018-07-10 0 2.180 2.170 2.180 2.080 2.180 4,753,106 10,163,769 2.1383 1.232 1.226 1.232 1.176 1.232 8,409,735 1.2086 4.31%
2018-07-09 0 2.090 2.090 2.100 2.040 2.100 5,910,576 12,215,771 2.0668 1.181 1.181 1.187 1.153 1.187 10,457,662 1.1681 2.45%
2018-07-06 0 2.040 2.030 2.040 1.990 2.040 3,745,630 7,550,386 2.0158 1.153 1.147 1.153 1.125 1.153 6,627,194 1.1393 2.00%
2018-07-05 0 2.000 1.990 2.000 2.000 2.050 6,050,000 12,193,240 2.0154 1.130 1.125 1.130 1.130 1.159 10,704,347 1.1391 -0.99%
2018-07-04 0 2.020 2.020 2.030 2.020 2.050 2,136,843 4,332,349 2.0275 1.142 1.142 1.147 1.142 1.159 3,780,745 1.1459 0.00%
2018-07-03 0 2.020 2.020 2.030 2.000 2.050 4,237,000 8,592,100 2.0279 1.142 1.142 1.147 1.130 1.159 7,496,582 1.1461 -1.94%
2018-06-29 0 2.060 2.050 2.060 2.050 2.090 4,036,354 8,334,129 2.0648 1.164 1.159 1.164 1.159 1.181 7,141,576 1.1670 0.00%
2018-06-28 0 2.060 2.050 2.060 2.050 2.080 3,479,880 7,167,442 2.0597 1.164 1.159 1.164 1.159 1.176 6,156,999 1.1641 -0.48%
2018-06-27 0 2.070 2.070 2.080 2.070 2.150 3,798,279 7,951,600 2.0935 1.170 1.170 1.176 1.170 1.215 6,720,347 1.1832 -2.36%
2018-06-26 0 2.120 2.120 2.130 2.110 2.150 2,112,000 4,475,680 2.1192 1.198 1.198 1.204 1.193 1.215 3,736,790 1.1977 -0.93%
2018-06-25 0 2.140 2.130 2.140 2.120 2.180 2,886,016 6,210,024 2.1518 1.210 1.204 1.210 1.198 1.232 5,106,267 1.2162 -1.83%
2018-06-22 0 2.180 2.170 2.180 2.150 2.200 10,574,506 22,921,586 2.1676 1.232 1.226 1.232 1.215 1.243 18,709,617 1.2251 -0.46%
2018-06-21 0 2.190 2.190 2.200 2.180 2.220 3,664,448 8,050,469 2.1969 1.238 1.238 1.243 1.232 1.255 6,483,558 1.2417 0.00%
2018-06-20 0 2.190 2.190 2.200 2.190 2.230 1,895,000 4,174,450 2.2029 1.238 1.238 1.243 1.238 1.260 3,352,849 1.2450 -0.45%
2018-06-19 0 2.200 2.200 2.210 2.200 2.270 2,948,538 6,526,115 2.2133 1.243 1.243 1.249 1.243 1.283 5,216,888 1.2510 -2.22%
2018-06-15 0 2.250 2.250 2.260 2.250 2.280 1,923,000 4,350,750 2.2625 1.272 1.272 1.277 1.272 1.289 3,402,390 1.2787 -0.88%
2018-06-14 0 2.270 2.270 2.280 2.240 2.300 2,862,000 6,501,185 2.2716 1.283 1.283 1.289 1.266 1.300 5,063,775 1.2839 -0.44%
2018-06-13 0 2.280 2.270 2.280 2.260 2.300 2,390,761 5,461,762 2.2845 1.289 1.283 1.289 1.277 1.300 4,230,006 1.2912 -0.44%
2018-06-12 0 2.290 2.280 2.290 2.270 2.300 844,000 1,926,460 2.2825 1.294 1.289 1.294 1.283 1.300 1,493,301 1.2901 0.00%
2018-06-11 0 2.290 2.290 2.300 2.270 2.310 2,164,000 4,959,360 2.2918 1.294 1.294 1.300 1.283 1.306 3,828,795 1.2953 0.44%
2018-06-08 0 2.280 2.270 2.280 2.270 2.290 1,231,500 2,806,352 2.2788 1.289 1.283 1.289 1.283 1.294 2,178,910 1.2880 -0.44%
2018-06-07 0 2.290 2.290 2.300 2.260 2.300 3,095,131 7,066,008 2.2829 1.294 1.294 1.300 1.277 1.300 5,476,257 1.2903 -0.43%
2018-06-06 0 2.300 2.290 2.300 2.270 2.300 2,096,563 4,798,576 2.2888 1.300 1.294 1.300 1.283 1.300 3,709,477 1.2936 0.88%
2018-06-05 0 2.280 2.270 2.280 2.250 2.290 4,705,765 10,696,402 2.2730 1.289 1.283 1.289 1.272 1.294 8,325,974 1.2847 1.79%
2018-06-04 0 2.240 2.240 2.250 2.220 2.260 3,064,118 6,851,970 2.2362 1.266 1.266 1.272 1.255 1.277 5,421,386 1.2639 -0.44%
2018-06-01 0 2.250 2.230 2.250 2.220 2.250 695,623 1,554,949 2.2353 1.272 1.260 1.272 1.255 1.272 1,230,775 1.2634 0.45%
2018-05-31 0 2.240 2.230 2.240 2.210 2.260 6,574,503 14,713,786 2.2380 1.266 1.260 1.266 1.249 1.277 11,632,357 1.2649 0.90%
2018-05-30 0 2.220 2.220 2.230 2.210 2.250 3,178,344 7,062,839 2.2222 1.255 1.255 1.260 1.249 1.272 5,623,487 1.2560 -0.89%
2018-05-29 0 2.240 2.220 2.240 2.220 2.260 3,483,000 7,808,930 2.2420 1.266 1.255 1.266 1.255 1.277 6,162,519 1.2672 0.00%
2018-05-28 0 2.240 2.240 2.250 2.220 2.270 2,304,000 5,171,755 2.2447 1.266 1.266 1.272 1.255 1.283 4,076,498 1.2687 -0.88%
2018-05-25 0 2.260 2.250 2.260 2.250 2.260 943,000 2,124,745 2.2532 1.277 1.272 1.277 1.272 1.277 1,668,463 1.2735 0.00%
2018-05-24 0 2.260 2.250 2.260 2.240 2.270 1,364,000 3,072,050 2.2522 1.277 1.272 1.277 1.266 1.283 2,413,344 1.2729 0.00%
2018-05-23 0 2.260 2.250 2.260 2.230 2.260 4,335,630 9,745,117 2.2477 1.277 1.272 1.277 1.260 1.277 7,671,089 1.2704 0.44%
2018-05-21 0 2.250 2.240 2.250 2.230 2.260 1,373,000 3,078,550 2.2422 1.272 1.266 1.272 1.260 1.277 2,429,268 1.2673 0.90%
2018-05-18 0 2.230 2.220 2.230 2.220 2.250 2,162,375 4,828,480 2.2330 1.260 1.255 1.260 1.255 1.272 3,825,919 1.2620 -0.45%
2018-05-17 0 2.240 2.230 2.240 2.210 2.240 2,068,000 4,604,780 2.2267 1.266 1.260 1.266 1.249 1.266 3,658,940 1.2585 2.28%
2018-05-16 0 2.190 2.190 2.200 2.190 2.250 8,318,177 18,397,189 2.2117 1.238 1.238 1.243 1.238 1.272 14,717,463 1.2500 -1.79%
2018-05-15 0 2.360 2.360 2.370 2.310 2.380 11,364,274 26,767,719 2.3554 1.260 1.260 1.266 1.234 1.271 21,279,119 1.2579 -0.42%
2018-05-14 0 2.370 2.370 2.380 2.330 2.380 6,561,575 15,546,074 2.3693 1.266 1.266 1.271 1.244 1.271 12,286,270 1.2653 1.72%
2018-05-11 0 2.330 2.330 2.340 2.310 2.410 4,377,471 10,233,182 2.3377 1.244 1.244 1.250 1.234 1.287 8,196,628 1.2485 0.87%
2018-05-10 0 2.310 2.310 2.320 2.310 2.330 1,462,376 3,393,499 2.3205 1.234 1.234 1.239 1.234 1.244 2,738,237 1.2393 0.00%
2018-05-09 0 2.310 2.310 2.320 2.300 2.330 926,000 2,146,110 2.3176 1.234 1.234 1.239 1.228 1.244 1,733,896 1.2377 -0.43%
2018-05-08 0 2.320 2.320 2.330 2.300 2.330 2,601,000 6,018,295 2.3138 1.239 1.239 1.244 1.228 1.244 4,870,262 1.2357 0.43%
2018-05-07 0 2.310 2.310 2.320 2.310 2.330 2,784,000 6,462,142 2.3212 1.234 1.234 1.239 1.234 1.244 5,212,921 1.2396 -0.86%
2018-05-04 0 2.330 2.330 2.340 2.310 2.340 9,243,000 21,508,500 2.3270 1.244 1.244 1.250 1.234 1.250 17,307,124 1.2428 0.00%
2018-05-03 0 2.330 2.320 2.330 2.300 2.330 4,132,000 9,569,895 2.3160 1.244 1.239 1.244 1.228 1.244 7,736,994 1.2369 0.00%
2018-05-02 0 2.330 2.310 2.330 2.290 2.330 6,369,030 14,704,788 2.3088 1.244 1.234 1.244 1.223 1.244 11,925,737 1.2330 0.43%
2018-04-30 0 2.320 2.310 2.320 2.300 2.320 1,771,378 4,099,560 2.3143 1.239 1.234 1.239 1.228 1.239 3,316,830 1.2360 0.87%
2018-04-27 0 2.300 2.300 2.310 2.290 2.310 1,162,663 2,673,974 2.2999 1.228 1.228 1.234 1.223 1.234 2,177,037 1.2283 -0.43%
2018-04-26 0 2.310 2.300 2.310 2.300 2.310 728,326 1,679,133 2.3055 1.234 1.228 1.234 1.228 1.234 1,363,759 1.2313 -0.43%
2018-04-25 0 2.320 2.310 2.320 2.300 2.320 521,512 1,205,562 2.3117 1.239 1.234 1.239 1.228 1.239 976,509 1.2346 0.00%
2018-04-24 0 2.320 2.310 2.320 2.300 2.320 1,865,035 4,318,706 2.3156 1.239 1.234 1.239 1.228 1.239 3,492,199 1.2367 0.43%
2018-04-23 0 2.310 2.300 2.310 2.300 2.320 687,270 1,585,968 2.3076 1.234 1.228 1.234 1.228 1.239 1,286,884 1.2324 0.00%
2018-04-20 0 2.310 2.300 2.310 2.290 2.320 2,339,750 5,404,702 2.3099 1.234 1.228 1.234 1.223 1.239 4,381,082 1.2336 0.43%
2018-04-19 0 2.300 2.290 2.300 2.300 2.320 1,952,376 4,498,989 2.3044 1.228 1.223 1.228 1.228 1.239 3,655,741 1.2307 0.00%
2018-04-18 0 2.300 2.290 2.310 2.280 2.340 2,437,000 5,610,780 2.3023 1.228 1.223 1.234 1.218 1.250 4,563,179 1.2296 -0.43%
2018-04-17 0 2.310 2.310 2.320 2.300 2.330 1,309,100 3,031,291 2.3156 1.234 1.234 1.239 1.228 1.244 2,451,234 1.2366 -0.86%
2018-04-16 0 2.330 2.320 2.330 2.300 2.340 2,701,825 6,269,775 2.3206 1.244 1.239 1.244 1.228 1.250 5,059,052 1.2393 -0.43%
2018-04-13 0 2.340 2.330 2.340 2.300 2.340 5,291,887 12,264,369 2.3176 1.250 1.244 1.250 1.228 1.250 9,908,833 1.2377 1.74%
2018-04-12 0 2.300 2.290 2.300 2.280 2.300 7,524,025 17,278,943 2.2965 1.228 1.223 1.228 1.218 1.228 14,088,416 1.2265 0.88%
2018-04-11 0 2.280 2.280 2.320 2.280 2.330 8,028,221 18,446,031 2.2976 1.218 1.218 1.239 1.218 1.244 15,032,502 1.2271 -1.30%
2018-04-10 0 2.310 2.300 2.310 2.290 2.330 5,741,597 13,297,037 2.3159 1.234 1.228 1.234 1.223 1.244 10,750,896 1.2368 0.00%
2018-04-09 0 2.310 2.290 2.310 2.270 2.310 5,585,162 12,822,321 2.2958 1.234 1.223 1.234 1.212 1.234 10,457,978 1.2261 0.87%
2018-04-06 0 2.290 2.290 2.300 2.270 2.300 3,695,348 8,458,584 2.2890 1.223 1.223 1.228 1.212 1.228 6,919,382 1.2224 0.00%
2018-04-04 0 2.290 2.270 2.290 2.260 2.300 3,073,000 7,024,480 2.2859 1.223 1.212 1.223 1.207 1.228 5,754,062 1.2208 0.88%
2018-04-03 0 2.270 2.260 2.270 2.240 2.280 2,128,000 4,816,370 2.2633 1.212 1.207 1.212 1.196 1.218 3,984,589 1.2087 0.00%
2018-03-29 0 2.270 2.260 2.270 2.250 2.280 2,056,750 4,649,325 2.2605 1.212 1.207 1.212 1.202 1.218 3,851,177 1.2072 0.89%
2018-03-28 0 2.250 2.250 2.260 2.250 2.290 2,168,000 4,925,210 2.2718 1.202 1.202 1.207 1.202 1.223 4,059,488 1.2133 -1.32%
2018-03-27 0 2.280 2.280 2.290 2.260 2.290 2,977,658 6,799,133 2.2834 1.218 1.218 1.223 1.207 1.223 5,575,538 1.2195 0.44%
2018-03-26 0 2.270 2.270 2.280 2.240 2.280 3,744,376 8,442,907 2.2548 1.212 1.212 1.218 1.196 1.218 7,011,185 1.2042 0.89%
2018-03-23 0 2.250 2.250 2.270 2.250 2.280 4,482,000 12,042,734 2.6869 1.202 1.202 1.212 1.202 1.218 8,392,354 1.4350 -1.32%
2018-03-22 0 2.280 2.280 2.290 2.280 2.330 7,154,992 16,483,786 2.3038 1.218 1.218 1.223 1.218 1.244 13,397,418 1.2304 -0.87%
2018-03-21 0 2.300 2.300 2.320 2.290 2.320 4,512,437 10,402,592 2.3053 1.228 1.228 1.239 1.223 1.239 8,449,346 1.2312 0.44%
2018-03-20 0 2.290 2.290 2.300 2.280 2.320 4,012,000 9,211,102 2.2959 1.223 1.223 1.228 1.218 1.239 7,512,299 1.2261 -1.29%
2018-03-19 0 2.320 2.320 2.330 2.310 2.360 3,560,250 8,275,488 2.3244 1.239 1.239 1.244 1.234 1.260 6,666,416 1.2414 -0.85%
2018-03-16 0 2.340 2.330 2.340 2.310 2.350 3,229,500 7,529,705 2.3315 1.250 1.244 1.250 1.234 1.255 6,047,101 1.2452 -0.43%
2018-03-15 0 2.350 2.340 2.350 2.300 2.350 2,687,562 6,272,892 2.3340 1.255 1.250 1.255 1.228 1.255 5,032,345 1.2465 0.86%
2018-03-14 0 2.330 2.330 2.340 2.320 2.360 3,217,333 7,514,566 2.3357 1.244 1.244 1.250 1.239 1.260 6,024,319 1.2474 -1.27%
2018-03-13 0 2.360 2.350 2.360 2.340 2.410 5,065,375 11,995,682 2.3682 1.260 1.255 1.260 1.250 1.287 9,484,699 1.2647 -1.26%
2018-03-12 0 2.390 2.380 2.390 2.370 2.410 6,800,000 16,300,414 2.3971 1.276 1.271 1.276 1.266 1.287 12,732,710 1.2802 0.42%
2018-03-09 0 2.380 2.370 2.380 2.340 2.380 3,570,463 8,446,998 2.3658 1.271 1.266 1.271 1.250 1.271 6,685,540 1.2635 1.71%
2018-03-08 0 2.340 2.330 2.340 2.330 2.370 1,785,879 4,183,086 2.3423 1.250 1.244 1.250 1.244 1.266 3,343,982 1.2509 0.00%
2018-03-07 0 2.340 2.330 2.340 2.330 2.360 3,244,375 7,590,895 2.3397 1.250 1.244 1.250 1.244 1.260 6,074,954 1.2495 0.00%
2018-03-06 0 2.340 2.340 2.350 2.330 2.370 3,467,000 8,157,735 2.3530 1.250 1.250 1.255 1.244 1.266 6,491,810 1.2566 -1.27%
2018-03-05 0 2.370 2.360 2.370 2.350 2.400 6,287,000 14,911,270 2.3718 1.266 1.260 1.266 1.255 1.282 11,772,140 1.2667 0.42%
2018-03-02 0 2.360 2.350 2.360 2.270 2.360 10,641,794 24,798,861 2.3303 1.260 1.255 1.260 1.212 1.260 19,926,306 1.2445 2.61%
2018-03-01 0 2.300 2.290 2.300 2.240 2.340 7,483,000 17,154,900 2.2925 1.228 1.223 1.228 1.196 1.250 14,011,599 1.2243 1.77%
2018-02-28 0 2.260 2.240 2.260 2.230 2.270 3,792,000 8,510,520 2.2443 1.207 1.196 1.207 1.191 1.212 7,100,358 1.1986 -0.44%
2018-02-27 0 2.270 2.260 2.270 2.230 2.300 5,004,016 11,314,235 2.2610 1.212 1.207 1.212 1.191 1.228 9,369,807 1.2075 0.00%
2018-02-26 0 2.270 2.270 2.280 2.260 2.290 2,185,862 4,984,569 2.2804 1.212 1.212 1.218 1.207 1.223 4,092,933 1.2178 -0.87%
2018-02-23 0 2.290 2.280 2.290 2.250 2.290 2,540,262 5,789,716 2.2792 1.223 1.218 1.223 1.202 1.223 4,756,532 1.2172 0.88%
2018-02-22 0 2.270 2.260 2.270 2.220 2.290 2,282,000 5,152,500 2.2579 1.212 1.207 1.212 1.186 1.223 4,272,948 1.2058 0.44%
2018-02-21 0 2.260 2.250 2.260 2.200 2.260 2,195,000 4,913,935 2.2387 1.207 1.202 1.207 1.175 1.207 4,110,044 1.1956 2.73%
2018-02-20 0 2.200 2.190 2.200 2.140 2.240 4,722,000 10,376,475 2.1975 1.175 1.170 1.175 1.143 1.196 8,841,744 1.1736 0.00%
2018-02-15 0 2.200 2.200 2.210 2.200 2.220 1,247,000 2,755,250 2.2095 1.175 1.175 1.180 1.175 1.186 2,334,954 1.1800 0.46%
2018-02-14 0 2.190 2.170 2.190 2.150 2.200 2,099,750 4,553,222 2.1685 1.170 1.159 1.170 1.148 1.175 3,931,692 1.1581 0.46%
2018-02-13 0 2.180 2.170 2.180 2.160 2.180 1,603,000 3,490,110 2.1772 1.164 1.159 1.164 1.154 1.164 3,001,549 1.1628 1.87%
2018-02-12 0 2.140 2.130 2.140 2.130 2.160 3,048,000 6,543,430 2.1468 1.143 1.138 1.143 1.138 1.154 5,707,250 1.1465 0.94%
2018-02-09 0 2.120 2.110 2.120 2.060 2.130 8,053,375 16,900,488 2.0986 1.132 1.127 1.132 1.100 1.138 15,079,602 1.1208 -2.75%
2018-02-08 0 2.180 2.180 2.190 2.150 2.180 1,356,500 2,947,110 2.1726 1.164 1.164 1.170 1.148 1.164 2,539,988 1.1603 0.93%
2018-02-07 0 2.160 2.150 2.160 2.140 2.220 3,647,125 7,946,288 2.1788 1.154 1.148 1.154 1.143 1.186 6,829,086 1.1636 0.47%
2018-02-06 0 2.150 2.140 2.150 2.140 2.230 8,928,750 19,314,975 2.1632 1.148 1.143 1.148 1.143 1.191 16,718,704 1.1553 -5.29%
2018-02-05 0 2.270 2.260 2.280 2.230 2.280 3,302,475 7,416,625 2.2458 1.212 1.207 1.218 1.191 1.218 6,183,744 1.1994 -2.16%
2018-02-02 0 2.320 2.310 2.320 2.270 2.330 3,739,519 8,540,197 2.2838 1.239 1.234 1.239 1.212 1.244 7,002,090 1.2197 -0.43%
2018-02-01 0 2.330 2.320 2.330 2.260 2.370 8,377,687 19,455,967 2.3224 1.244 1.239 1.244 1.207 1.266 15,686,862 1.2403 -1.27%
2018-01-31 0 2.360 2.350 2.360 2.300 2.360 3,035,750 7,078,897 2.3318 1.260 1.255 1.260 1.228 1.260 5,684,313 1.2453 0.85%
2018-01-30 0 2.340 2.330 2.340 2.330 2.400 3,222,048 7,599,058 2.3585 1.250 1.244 1.250 1.244 1.282 6,033,148 1.2596 -1.68%
2018-01-29 0 2.380 2.380 2.390 2.370 2.430 4,989,502 12,005,784 2.4062 1.271 1.271 1.276 1.266 1.298 9,342,630 1.2851 -0.42%
2018-01-26 0 2.390 2.390 2.410 2.340 2.430 13,619,572 32,329,336 2.3737 1.276 1.276 1.287 1.250 1.298 25,502,068 1.2677 0.42%
2018-01-25 0 2.380 2.370 2.380 2.330 2.410 6,606,000 15,619,812 2.3645 1.271 1.266 1.271 1.244 1.287 12,369,454 1.2628 -0.42%
2018-01-24 0 2.390 2.380 2.390 2.350 2.400 13,439,321 32,016,882 2.3823 1.276 1.271 1.276 1.255 1.282 25,164,556 1.2723 1.70%
2018-01-23 0 2.350 2.350 2.360 2.280 2.380 13,382,134 31,277,808 2.3373 1.255 1.255 1.260 1.218 1.271 25,057,476 1.2482 2.62%
2018-01-22 0 2.290 2.280 2.290 2.200 2.300 11,772,345 26,712,802 2.2691 1.223 1.218 1.223 1.175 1.228 22,043,214 1.2118 4.09%
2018-01-19 0 2.200 2.200 2.210 2.130 2.210 9,289,664 20,156,699 2.1698 1.175 1.175 1.180 1.138 1.180 17,394,500 1.1588 1.38%
2018-01-18 0 2.170 2.160 2.170 2.120 2.240 17,681,186 38,560,345 2.1809 1.159 1.154 1.159 1.132 1.196 33,107,267 1.1647 4.83%
2018-01-17 0 2.070 2.060 2.070 2.030 2.080 4,758,250 9,744,903 2.0480 1.105 1.100 1.105 1.084 1.111 8,909,620 1.0938 0.00%
2018-01-16 0 2.070 2.060 2.070 2.040 2.070 1,700,863 3,504,816 2.0606 1.105 1.100 1.105 1.089 1.105 3,184,793 1.1005 0.98%
2018-01-15 0 2.050 2.050 2.060 2.040 2.080 3,702,026 7,619,257 2.0581 1.095 1.095 1.100 1.089 1.111 6,931,886 1.0992 -0.97%
2018-01-12 0 2.070 2.060 2.070 2.060 2.080 1,693,750 3,507,868 2.0711 1.105 1.100 1.105 1.100 1.111 3,171,475 1.1061 0.00%
2018-01-11 0 2.070 2.060 2.070 2.050 2.080 1,244,819 2,567,567 2.0626 1.105 1.100 1.105 1.095 1.111 2,330,871 1.1015 0.00%
2018-01-10 0 2.070 2.070 2.080 2.060 2.080 2,216,698 4,585,619 2.0687 1.105 1.105 1.111 1.100 1.111 4,150,673 1.1048 0.49%
2018-01-09 0 2.060 2.050 2.060 2.040 2.060 5,517,376 11,344,891 2.0562 1.100 1.095 1.100 1.089 1.100 10,331,051 1.0981 0.49%
2018-01-08 0 2.050 2.050 2.060 2.040 2.080 2,983,750 6,146,267 2.0599 1.095 1.095 1.100 1.089 1.111 5,586,945 1.1001 -0.97%
2018-01-05 0 2.070 2.060 2.070 2.050 2.090 3,694,152 7,641,488 2.0685 1.105 1.100 1.105 1.095 1.116 6,917,142 1.1047 0.00%
2018-01-04 0 2.070 2.070 2.080 2.050 2.080 3,408,646 7,051,446 2.0687 1.105 1.105 1.111 1.095 1.111 6,382,544 1.1048 1.97%
2018-01-03 0 2.030 2.030 2.040 2.030 2.080 7,535,574 15,450,303 2.0503 1.084 1.084 1.089 1.084 1.111 14,110,041 1.0950 -1.93%
2018-01-02 0 2.070 2.060 2.070 2.060 2.090 2,647,750 5,488,636 2.0729 1.105 1.100 1.105 1.100 1.116 4,957,799 1.1071 0.00%
2017-12-29 0 2.070 2.070 2.080 2.050 2.080 1,334,375 2,753,660 2.0636 1.105 1.105 1.111 1.095 1.111 2,498,560 1.1021 -0.48%
2017-12-28 0 2.080 2.070 2.080 2.050 2.080 2,686,559 5,554,876 2.0677 1.111 1.105 1.111 1.095 1.111 5,030,467 1.1042 0.97%
2017-12-27 0 2.060 2.050 2.060 2.020 2.070 1,953,000 4,014,170 2.0554 1.100 1.095 1.100 1.079 1.105 3,656,909 1.0977 1.48%
2017-12-22 0 2.030 2.020 2.030 2.020 2.040 2,252,000 4,575,880 2.0319 1.084 1.079 1.084 1.079 1.089 4,216,774 1.0852 0.50%
2017-12-21 0 2.020 2.020 2.030 1.990 2.040 4,199,883 8,493,567 2.0223 1.079 1.079 1.084 1.063 1.089 7,864,102 1.0800 1.00%
2017-12-20 0 2.000 1.990 2.000 1.970 2.020 2,769,100 5,545,041 2.0025 1.068 1.063 1.068 1.052 1.079 5,185,022 1.0694 1.52%
2017-12-19 0 1.970 1.960 1.970 1.960 1.980 4,040,000 7,964,680 1.9715 1.052 1.047 1.052 1.047 1.057 7,564,728 1.0529 0.51%
2017-12-18 0 1.960 1.950 1.960 1.960 2.000 4,625,400 9,106,412 1.9688 1.047 1.041 1.047 1.047 1.068 8,660,864 1.0514 -1.51%
2017-12-15 0 1.990 1.990 2.000 1.980 2.000 3,965,125 7,887,433 1.9892 1.063 1.063 1.068 1.057 1.068 7,424,528 1.0623 0.00%
2017-12-14 0 1.990 1.990 2.000 1.990 2.030 7,539,722 15,072,720 1.9991 1.063 1.063 1.068 1.063 1.084 14,117,808 1.0676 -1.00%
2017-12-13 0 2.010 2.000 2.010 1.990 2.050 10,912,000 21,901,120 2.0071 1.073 1.068 1.073 1.063 1.095 20,432,255 1.0719 -1.47%
2017-12-12 0 2.040 2.030 2.040 2.010 2.050 2,662,000 5,398,490 2.0280 1.089 1.084 1.089 1.073 1.095 4,984,482 1.0831 0.99%
2017-12-11 0 2.020 2.010 2.020 2.010 2.040 5,658,351 11,430,638 2.0201 1.079 1.073 1.079 1.073 1.089 10,595,021 1.0789 -0.49%
2017-12-08 0 2.030 2.020 2.030 2.020 2.060 5,685,615 11,548,327 2.0311 1.084 1.079 1.084 1.079 1.100 10,646,072 1.0848 -0.49%
2017-12-07 0 2.040 2.030 2.040 2.020 2.130 10,991,375 22,701,796 2.0654 1.089 1.084 1.089 1.079 1.138 20,580,881 1.1031 -3.77%
2017-12-06 0 2.120 2.100 2.120 2.100 2.130 1,892,426 4,003,359 2.1155 1.132 1.122 1.132 1.122 1.138 3,543,487 1.1298 -0.47%
2017-12-05 0 2.130 2.120 2.130 2.120 2.140 1,724,377 3,678,650 2.1333 1.138 1.132 1.138 1.132 1.143 3,228,822 1.1393 -0.47%
2017-12-04 0 2.140 2.130 2.140 2.110 2.150 1,621,000 3,448,180 2.1272 1.143 1.138 1.143 1.127 1.148 3,035,253 1.1360 1.42%
2017-12-01 0 2.110 2.110 2.120 2.100 2.120 4,959,870 10,465,512 2.1100 1.127 1.127 1.132 1.122 1.132 9,287,145 1.1269 -0.47%
2017-11-30 0 2.120 2.120 2.130 2.110 2.180 7,989,717 17,035,071 2.1321 1.132 1.132 1.138 1.127 1.164 14,960,405 1.1387 -2.30%
2017-11-29 0 2.170 2.160 2.170 2.150 2.200 4,541,752 9,836,877 2.1659 1.159 1.154 1.159 1.148 1.175 8,504,237 1.1567 -0.46%
2017-11-28 0 2.180 2.170 2.180 2.160 2.230 5,535,080 12,073,734 2.1813 1.164 1.159 1.164 1.154 1.191 10,364,201 1.1649 -1.80%
2017-11-27 0 2.220 2.220 2.230 2.210 2.230 1,012,000 2,245,790 2.2192 1.186 1.186 1.191 1.180 1.191 1,894,927 1.1852 0.00%
2017-11-24 0 2.220 2.220 2.230 2.210 2.250 1,397,987 3,104,376 2.2206 1.186 1.186 1.191 1.180 1.202 2,617,671 1.1859 -0.45%
2017-11-23 0 2.230 2.220 2.230 2.220 2.260 4,265,275 9,537,678 2.2361 1.191 1.186 1.191 1.186 1.207 7,986,546 1.1942 -0.45%
2017-11-22 0 2.240 2.230 2.240 2.230 2.250 2,560,194 5,720,880 2.2345 1.196 1.191 1.196 1.191 1.202 4,793,854 1.1934 0.45%
2017-11-21 0 2.230 2.220 2.230 2.190 2.230 4,484,625 9,915,958 2.2111 1.191 1.186 1.191 1.170 1.191 8,397,269 1.1809 0.90%
2017-11-20 0 2.210 2.200 2.210 2.200 2.240 3,039,776 6,734,401 2.2154 1.180 1.175 1.180 1.175 1.196 5,691,851 1.1832 -0.90%
2017-11-17 0 2.230 2.220 2.230 2.220 2.270 4,399,700 9,851,562 2.2391 1.191 1.186 1.191 1.186 1.212 8,238,251 1.1958 -1.33%
2017-11-16 0 2.260 2.250 2.260 2.250 2.290 945,823 2,135,179 2.2575 1.207 1.202 1.207 1.202 1.223 1,771,013 1.2056 -0.44%
2017-11-15 0 2.270 2.270 2.290 2.260 2.290 2,349,000 5,355,740 2.2800 1.212 1.212 1.223 1.207 1.223 4,398,402 1.2177 -0.87%
2017-11-14 0 2.290 2.280 2.290 2.260 2.300 3,098,000 7,059,280 2.2787 1.223 1.218 1.223 1.207 1.228 5,800,873 1.2169 0.00%
2017-11-13 0 2.290 2.290 2.300 2.280 2.310 1,478,251 3,387,174 2.2913 1.223 1.223 1.228 1.218 1.234 2,767,962 1.2237 0.44%
2017-11-10 0 2.280 2.280 2.300 2.230 2.310 4,256,557 9,697,245 2.2782 1.218 1.218 1.228 1.191 1.234 7,970,222 1.2167 0.44%
2017-11-09 0 2.270 2.260 2.270 2.250 2.270 3,123,292 7,053,127 2.2582 1.212 1.207 1.212 1.202 1.212 5,848,231 1.2060 0.89%
2017-11-08 0 2.250 2.250 2.260 2.240 2.260 2,759,942 6,217,845 2.2529 1.202 1.202 1.207 1.196 1.207 5,167,874 1.2032 -0.88%
2017-11-07 0 2.270 2.260 2.270 2.250 2.270 2,207,802 4,987,417 2.2590 1.212 1.207 1.212 1.202 1.212 4,134,015 1.2064 0.00%
2017-11-06 0 2.270 2.260 2.270 2.250 2.270 1,496,082 3,383,547 2.2616 1.212 1.207 1.212 1.202 1.212 2,801,350 1.2078 0.00%
2017-11-03 0 2.270 2.260 2.270 2.250 2.270 698,000 1,578,010 2.2608 1.212 1.207 1.212 1.202 1.212 1,306,975 1.2074 0.44%
2017-11-02 0 2.260 2.250 2.260 2.230 2.260 1,036,750 2,333,417 2.2507 1.207 1.202 1.207 1.191 1.207 1,941,270 1.2020 0.44%
2017-11-01 0 2.250 2.250 2.260 2.230 2.260 1,044,008 2,348,026 2.2490 1.202 1.202 1.207 1.191 1.207 1,954,860 1.2011 0.90%
2017-10-31 0 2.230 2.230 2.240 2.230 2.250 3,693,000 8,280,325 2.2422 1.191 1.191 1.196 1.191 1.202 6,914,985 1.1974 0.00%
2017-10-30 0 2.230 2.230 2.240 2.230 2.250 2,123,500 4,755,717 2.2396 1.191 1.191 1.196 1.191 1.202 3,976,163 1.1961 -0.89%
2017-10-27 0 2.250 2.240 2.250 2.240 2.270 2,773,007 6,243,861 2.2517 1.202 1.196 1.202 1.196 1.212 5,192,337 1.2025 0.00%
2017-10-26 0 2.250 2.240 2.250 2.250 2.270 5,953,430 13,413,140 2.2530 1.202 1.196 1.202 1.202 1.212 11,147,544 1.2032 -0.44%
2017-10-25 0 2.260 2.260 2.270 2.260 2.270 3,100,125 7,023,405 2.2655 1.207 1.207 1.212 1.207 1.212 5,804,852 1.2099 -0.44%
2017-10-24 0 2.270 2.260 2.270 2.260 2.280 1,414,665 3,211,399 2.2701 1.212 1.207 1.212 1.207 1.218 2,648,900 1.2124 -0.44%
2017-10-23 0 2.280 2.260 2.280 2.260 2.280 1,274,000 2,891,095 2.2693 1.218 1.207 1.218 1.207 1.218 2,385,511 1.2119 0.00%
2017-10-20 0 2.280 2.270 2.280 2.260 2.290 6,219,503 14,157,979 2.2764 1.218 1.212 1.218 1.207 1.223 11,645,754 1.2157 1.33%
2017-10-19 0 2.250 2.250 2.260 2.250 2.310 3,600,436 8,190,507 2.2749 1.202 1.202 1.207 1.202 1.234 6,741,663 1.2149 -2.60%
2017-10-18 0 2.310 2.310 2.320 2.310 2.330 832,000 1,924,120 2.3126 1.234 1.234 1.239 1.234 1.244 1,557,885 1.2351 -0.86%
2017-10-17 0 2.330 2.320 2.330 2.310 2.340 2,505,750 5,816,222 2.3212 1.244 1.239 1.244 1.234 1.250 4,691,910 1.2396 0.00%
2017-10-16 0 2.330 2.310 2.330 2.300 2.350 4,286,644 9,969,626 2.3257 1.244 1.234 1.244 1.228 1.255 8,026,558 1.2421 0.87%
2017-10-13 0 2.310 2.300 2.310 2.300 2.340 5,227,166 12,152,196 2.3248 1.234 1.228 1.234 1.228 1.250 9,787,646 1.2416 0.43%
2017-10-12 0 2.300 2.280 2.300 2.270 2.300 2,841,632 6,499,419 2.2872 1.228 1.218 1.228 1.212 1.228 5,320,835 1.2215 0.88%
2017-10-11 0 2.280 2.270 2.280 2.240 2.280 11,412,808 25,878,116 2.2675 1.218 1.212 1.218 1.196 1.218 21,369,997 1.2110 1.79%
2017-10-10 0 2.240 2.240 2.250 2.240 2.290 5,987,425 13,576,532 2.2675 1.196 1.196 1.202 1.196 1.223 11,211,198 1.2110 -0.88%
2017-10-09 0 2.260 2.250 2.260 2.230 2.280 6,968,000 15,745,620 2.2597 1.207 1.202 1.207 1.191 1.218 13,047,283 1.2068 0.89%
2017-10-06 0 2.240 2.230 2.240 2.220 2.260 6,031,879 13,481,828 2.2351 1.196 1.191 1.196 1.186 1.207 11,294,436 1.1937 -0.44%
2017-10-04 0 2.250 2.240 2.250 2.230 2.260 2,856,130 6,420,374 2.2479 1.202 1.196 1.202 1.191 1.207 5,347,982 1.2005 -0.44%
2017-10-03 0 2.260 2.250 2.260 2.250 2.270 1,826,240 4,121,943 2.2571 1.207 1.202 1.207 1.202 1.212 3,419,557 1.2054 0.44%
2017-09-29 0 2.250 2.250 2.260 2.250 2.280 3,577,000 8,081,803 2.2594 1.202 1.202 1.207 1.202 1.218 6,697,780 1.2066 -0.88%
2017-09-28 0 2.270 2.260 2.270 2.250 2.290 1,505,375 3,407,376 2.2635 1.212 1.207 1.212 1.202 1.223 2,818,751 1.2088 -0.44%
2017-09-27 0 2.280 2.270 2.280 2.260 2.290 3,087,501 7,024,223 2.2751 1.218 1.212 1.218 1.207 1.223 5,781,214 1.2150 0.00%
2017-09-26 0 2.280 2.270 2.280 2.260 2.280 1,054,000 2,398,115 2.2753 1.218 1.212 1.218 1.207 1.218 1,973,570 1.2151 0.88%
2017-09-25 0 2.260 2.260 2.270 2.260 2.290 2,625,083 5,983,111 2.2792 1.207 1.207 1.212 1.207 1.223 4,915,356 1.2172 -0.88%
2017-09-22 0 2.280 2.270 2.280 2.270 2.290 5,113,557 11,681,792 2.2845 1.218 1.212 1.218 1.212 1.223 9,574,918 1.2200 -0.44%
2017-09-21 0 2.290 2.280 2.290 2.280 2.310 5,182,650 11,887,268 2.2937 1.223 1.218 1.223 1.218 1.234 9,704,291 1.2249 0.00%
2017-09-20 0 2.290 2.290 2.310 2.290 2.320 2,455,875 5,656,126 2.3031 1.223 1.223 1.234 1.223 1.239 4,598,521 1.2300 -0.87%
2017-09-19 0 2.310 2.310 2.320 2.300 2.320 1,526,410 3,533,177 2.3147 1.234 1.234 1.239 1.228 1.239 2,858,138 1.2362 0.43%
2017-09-18 0 2.300 2.290 2.300 2.290 2.320 2,187,212 5,030,106 2.2998 1.228 1.223 1.228 1.223 1.239 4,095,461 1.2282 0.44%
2017-09-15 0 2.290 2.280 2.290 2.270 2.300 2,156,759 4,923,178 2.2827 1.223 1.218 1.223 1.212 1.228 4,038,439 1.2191 0.44%
2017-09-14 0 2.280 2.270 2.280 2.270 2.310 2,924,000 6,688,870 2.2876 1.218 1.212 1.218 1.212 1.234 5,475,065 1.2217 -0.87%
2017-09-13 0 2.300 2.300 2.310 2.300 2.310 759,986 1,751,051 2.3041 1.228 1.228 1.234 1.228 1.234 1,423,041 1.2305 -0.43%
2017-09-12 0 2.310 2.300 2.310 2.290 2.320 1,363,000 3,143,080 2.3060 1.234 1.228 1.234 1.223 1.239 2,552,159 1.2315 0.00%
2017-09-11 0 2.310 2.310 2.320 2.290 2.310 1,129,254 2,597,596 2.3003 1.234 1.234 1.239 1.223 1.234 2,114,480 1.2285 1.32%
2017-09-08 0 2.280 2.280 2.300 2.280 2.310 1,359,375 3,116,817 2.2928 1.218 1.218 1.228 1.218 1.234 2,545,372 1.2245 -0.87%
2017-09-07 0 2.300 2.300 2.310 2.270 2.310 3,207,687 7,341,761 2.2888 1.228 1.228 1.234 1.212 1.234 6,006,257 1.2224 0.00%
2017-09-06 0 2.300 2.280 2.300 2.270 2.300 1,696,525 3,877,701 2.2857 1.228 1.218 1.228 1.212 1.228 3,176,671 1.2207 0.00%
2017-09-05 0 2.300 2.290 2.300 2.290 2.320 1,309,531 3,015,047 2.3024 1.228 1.223 1.228 1.223 1.239 2,452,041 1.2296 -0.43%
2017-09-04 0 2.310 2.300 2.310 2.300 2.320 1,046,000 2,413,260 2.3071 1.234 1.228 1.234 1.228 1.239 1,958,590 1.2321 0.00%
2017-09-01 0 2.310 2.310 2.320 2.300 2.320 1,888,750 4,363,962 2.3105 1.234 1.234 1.239 1.228 1.239 3,536,604 1.2339 -0.86%
2017-08-31 0 2.330 2.310 2.330 2.300 2.330 1,245,000 2,887,080 2.3189 1.244 1.234 1.244 1.228 1.244 2,331,209 1.2384 0.00%
2017-08-30 0 2.330 2.300 2.330 2.290 2.330 1,876,180 4,332,693 2.3093 1.244 1.228 1.244 1.223 1.244 3,513,067 1.2333 0.00%
2017-08-29 0 2.360 2.340 2.360 2.320 2.360 1,589,000 3,719,695 2.3409 1.244 1.234 1.244 1.223 1.244 3,013,644 1.2343 0.85%
2017-08-28 0 2.340 2.330 2.340 2.320 2.360 1,247,286 2,917,709 2.3392 1.234 1.229 1.234 1.223 1.244 2,365,561 1.2334 -0.43%
2017-08-25 0 2.350 2.340 2.350 2.320 2.350 1,949,811 4,551,122 2.3341 1.239 1.234 1.239 1.223 1.239 3,697,946 1.2307 1.29%
2017-08-24 0 2.320 2.320 2.330 2.300 2.350 2,412,750 5,593,452 2.3183 1.223 1.223 1.229 1.213 1.239 4,575,940 1.2224 -1.28%
2017-08-22 0 2.350 2.340 2.350 2.310 2.350 2,564,125 5,990,663 2.3363 1.239 1.234 1.239 1.218 1.239 4,863,033 1.2319 2.17%
2017-08-21 0 2.300 2.300 2.310 2.300 2.330 2,367,000 5,475,440 2.3132 1.213 1.213 1.218 1.213 1.229 4,489,172 1.2197 0.44%
2017-08-18 0 2.290 2.290 2.310 2.290 2.320 7,149,021 16,470,387 2.3039 1.207 1.207 1.218 1.207 1.223 13,558,592 1.2148 -1.72%
2017-08-17 0 2.330 2.330 2.340 2.320 2.350 2,453,400 5,725,482 2.3337 1.229 1.229 1.234 1.223 1.239 4,653,036 1.2305 0.00%
2017-08-16 0 2.330 2.320 2.330 2.320 2.340 3,306,750 7,697,680 2.3279 1.229 1.223 1.229 1.223 1.234 6,271,471 1.2274 0.00%
2017-08-15 0 2.330 2.320 2.330 2.320 2.340 1,996,000 4,656,230 2.3328 1.229 1.223 1.229 1.223 1.234 3,785,546 1.2300 0.43%
2017-08-14 0 2.320 2.310 2.320 2.310 2.370 7,038,376 16,433,301 2.3348 1.223 1.218 1.223 1.218 1.250 13,348,747 1.2311 -1.28%
2017-08-11 0 2.350 2.340 2.350 2.330 2.390 13,126,394 30,843,316 2.3497 1.239 1.234 1.239 1.229 1.260 24,895,076 1.2389 -0.84%
2017-08-10 0 2.370 2.360 2.370 2.320 2.370 2,540,326 5,956,169 2.3446 1.250 1.244 1.250 1.223 1.250 4,817,897 1.2363 0.42%
2017-08-09 0 2.360 2.350 2.360 2.340 2.380 1,896,641 4,468,211 2.3559 1.244 1.239 1.244 1.234 1.255 3,597,105 1.2422 -0.42%
2017-08-08 0 2.370 2.370 2.390 2.350 2.380 1,421,350 3,371,774 2.3722 1.250 1.250 1.260 1.239 1.255 2,695,684 1.2508 -0.42%
2017-08-07 0 2.380 2.380 2.400 2.330 2.400 2,481,312 5,901,101 2.3782 1.255 1.255 1.265 1.229 1.265 4,705,973 1.2540 2.15%
2017-08-04 0 2.330 2.330 2.340 2.320 2.350 2,253,000 5,255,890 2.3328 1.229 1.229 1.234 1.223 1.239 4,272,964 1.2300 -0.85%
2017-08-03 0 2.350 2.340 2.350 2.340 2.370 1,717,375 4,029,378 2.3462 1.239 1.234 1.239 1.234 1.250 3,257,116 1.2371 -0.84%
2017-08-02 0 2.370 2.360 2.370 2.350 2.380 1,582,000 3,739,153 2.3636 1.250 1.244 1.250 1.239 1.255 3,000,368 1.2462 -0.42%
2017-08-01 0 2.380 2.370 2.380 2.360 2.380 682,876 1,620,394 2.3729 1.255 1.250 1.255 1.244 1.255 1,295,120 1.2512 0.00%
2017-07-31 0 2.380 2.360 2.380 2.360 2.400 2,200,300 5,214,884 2.3701 1.255 1.244 1.255 1.244 1.265 4,173,015 1.2497 -0.83%
2017-07-28 0 2.400 2.390 2.400 2.380 2.420 2,193,947 5,254,705 2.3951 1.265 1.260 1.265 1.255 1.276 4,160,966 1.2629 -0.83%
2017-07-27 0 2.420 2.400 2.420 2.360 2.440 7,372,137 17,667,061 2.3965 1.276 1.265 1.276 1.244 1.287 13,981,746 1.2636 2.98%
2017-07-26 0 2.350 2.340 2.350 2.320 2.350 1,464,800 3,424,285 2.3377 1.239 1.234 1.239 1.223 1.239 2,778,090 1.2326 0.00%
2017-07-25 0 2.350 2.340 2.350 2.330 2.360 735,000 1,724,040 2.3456 1.239 1.234 1.239 1.229 1.244 1,393,976 1.2368 0.00%
2017-07-24 0 2.350 2.340 2.350 2.320 2.350 1,688,646 3,958,136 2.3440 1.239 1.234 1.239 1.223 1.239 3,202,629 1.2359 0.43%
2017-07-21 0 2.340 2.330 2.340 2.300 2.360 9,604,000 22,358,321 2.3280 1.234 1.229 1.234 1.213 1.244 18,214,623 1.2275 0.00%
2017-07-20 0 2.340 2.340 2.350 2.310 2.360 7,317,000 17,121,650 2.3400 1.234 1.234 1.239 1.218 1.244 13,877,176 1.2338 1.30%
2017-07-19 0 2.310 2.300 2.310 2.280 2.310 15,863,156 36,468,999 2.2990 1.218 1.213 1.218 1.202 1.218 30,085,527 1.2122 0.87%
2017-07-18 0 2.290 2.290 2.300 2.290 2.340 8,899,375 20,478,853 2.3012 1.207 1.207 1.213 1.207 1.234 16,878,255 1.2133 -1.72%
2017-07-17 0 2.330 2.310 2.330 2.310 2.350 3,745,107 8,710,828 2.3259 1.229 1.218 1.229 1.218 1.239 7,102,844 1.2264 0.43%
2017-07-14 0 2.320 2.320 2.330 2.320 2.360 6,086,150 14,273,105 2.3452 1.223 1.223 1.229 1.223 1.244 11,542,787 1.2365 -1.28%
2017-07-13 0 2.350 2.340 2.350 2.340 2.360 5,417,026 12,709,553 2.3462 1.239 1.234 1.239 1.234 1.244 10,273,749 1.2371 0.43%
2017-07-12 0 2.340 2.340 2.350 2.340 2.420 8,233,596 19,481,793 2.3661 1.234 1.234 1.239 1.234 1.276 15,615,561 1.2476 -2.90%
2017-07-11 0 2.410 2.400 2.410 2.400 2.420 2,614,700 6,302,351 2.4104 1.271 1.265 1.271 1.265 1.276 4,958,952 1.2709 -0.82%
2017-07-10 0 2.430 2.430 2.440 2.400 2.440 3,158,127 7,630,767 2.4162 1.281 1.281 1.287 1.265 1.287 5,989,597 1.2740 0.83%
2017-07-07 0 2.410 2.400 2.430 2.400 2.430 3,281,000 7,910,907 2.4111 1.271 1.265 1.281 1.265 1.281 6,222,634 1.2713 -0.82%
2017-07-06 0 2.430 2.420 2.440 2.390 2.470 7,012,479 16,990,109 2.4228 1.281 1.276 1.287 1.260 1.302 13,299,631 1.2775 0.83%
2017-07-05 0 2.410 2.400 2.420 2.400 2.440 2,945,016 7,103,817 2.4121 1.271 1.265 1.276 1.265 1.287 5,585,418 1.2719 -1.23%
2017-07-04 0 2.440 2.440 2.470 2.430 2.490 1,552,125 3,803,720 2.4507 1.287 1.287 1.302 1.281 1.313 2,943,708 1.2922 -2.01%
2017-07-03 0 2.490 2.470 2.490 2.460 2.500 857,044 2,126,435 2.4811 1.313 1.302 1.313 1.297 1.318 1,625,441 1.3082 -0.40%
2017-06-30 0 2.500 2.480 2.500 2.430 2.500 2,365,500 5,868,410 2.4808 1.318 1.308 1.318 1.281 1.318 4,486,328 1.3081 2.04%
2017-06-29 0 2.450 2.450 2.460 2.420 2.500 7,438,500 18,195,712 2.4462 1.292 1.292 1.297 1.276 1.318 14,107,608 1.2898 -1.61%
2017-06-28 0 2.490 2.480 2.490 2.470 2.530 1,798,412 4,483,464 2.4930 1.313 1.308 1.313 1.302 1.334 3,410,808 1.3145 -1.19%
2017-06-27 0 2.520 2.510 2.520 2.500 2.540 2,424,239 6,110,220 2.5205 1.329 1.323 1.329 1.318 1.339 4,597,730 1.3290 1.20%
2017-06-26 0 2.490 2.490 2.500 2.470 2.530 2,260,322 5,629,320 2.4905 1.313 1.313 1.318 1.302 1.334 4,286,851 1.3132 -1.19%
2017-06-23 0 2.520 2.510 2.520 2.500 2.560 2,824,139 7,151,033 2.5321 1.329 1.323 1.329 1.318 1.350 5,356,167 1.3351 -0.79%
2017-06-22 0 2.540 2.520 2.540 2.490 2.580 6,520,330 16,525,726 2.5345 1.339 1.329 1.339 1.313 1.360 12,366,238 1.3364 1.60%
2017-06-21 0 2.500 2.490 2.500 2.470 2.510 3,399,466 8,480,187 2.4946 1.318 1.313 1.318 1.302 1.323 6,447,313 1.3153 0.81%
2017-06-20 0 2.480 2.470 2.490 2.460 2.490 2,359,506 5,847,524 2.4783 1.308 1.302 1.313 1.297 1.313 4,474,960 1.3067 1.22%
2017-06-19 0 2.450 2.450 2.460 2.430 2.460 912,518 2,230,550 2.4444 1.292 1.292 1.297 1.281 1.297 1,730,651 1.2889 1.24%
2017-06-16 0 2.420 2.400 2.440 2.390 2.460 5,033,834 12,210,856 2.4258 1.276 1.265 1.287 1.260 1.297 9,547,000 1.2790 -0.82%
2017-06-15 0 2.440 2.430 2.440 2.420 2.460 1,521,746 3,713,684 2.4404 1.287 1.281 1.287 1.276 1.297 2,886,092 1.2868 -1.21%
2017-06-14 0 2.470 2.460 2.480 2.450 2.500 1,695,500 4,207,277 2.4814 1.302 1.297 1.308 1.292 1.318 3,215,628 1.3084 -0.80%
2017-06-13 0 2.490 2.480 2.490 2.430 2.510 3,995,392 9,851,025 2.4656 1.313 1.308 1.313 1.281 1.323 7,577,526 1.3000 2.05%
2017-06-12 0 2.440 2.410 2.440 2.400 2.440 1,830,250 4,426,521 2.4185 1.287 1.271 1.287 1.265 1.287 3,471,190 1.2752 0.83%
2017-06-09 0 2.420 2.410 2.430 2.400 2.440 2,561,242 6,198,499 2.4201 1.276 1.271 1.281 1.265 1.287 4,857,565 1.2761 -0.41%
2017-06-08 0 2.430 2.430 2.440 2.410 2.440 2,451,098 5,959,059 2.4312 1.281 1.281 1.287 1.271 1.287 4,648,670 1.2819 0.83%
2017-06-07 0 2.410 2.400 2.420 2.390 2.450 4,924,184 11,862,753 2.4091 1.271 1.265 1.276 1.260 1.292 9,339,041 1.2702 -0.82%
2017-06-06 0 2.430 2.420 2.440 2.400 2.460 3,009,000 7,293,060 2.4237 1.281 1.276 1.287 1.265 1.297 5,706,768 1.2780 0.41%
2017-06-05 0 2.420 2.400 2.420 2.360 2.440 6,353,495 15,295,522 2.4074 1.276 1.265 1.276 1.244 1.287 12,049,824 1.2694 2.26%
2017-06-02 0 2.470 2.470 2.490 2.470 2.500 2,695,999 6,687,568 2.4806 1.248 1.248 1.258 1.248 1.263 5,336,766 1.2531 0.00%
2017-06-01 0 2.470 2.470 2.480 2.450 2.520 5,366,476 13,367,536 2.4909 1.248 1.248 1.253 1.238 1.273 10,623,012 1.2584 -0.40%
2017-05-31 0 2.480 2.480 2.490 2.460 2.500 8,125,269 20,152,490 2.4802 1.253 1.253 1.258 1.243 1.263 16,084,080 1.2529 0.40%
2017-05-29 0 2.470 2.460 2.470 2.460 2.480 1,175,750 2,904,492 2.4703 1.248 1.243 1.248 1.243 1.253 2,327,413 1.2479 0.00%
2017-05-26 0 2.470 2.460 2.480 2.440 2.480 2,097,628 5,175,230 2.4672 1.248 1.243 1.253 1.233 1.253 4,152,283 1.2464 0.41%
2017-05-25 0 2.460 2.440 2.460 2.420 2.490 3,309,450 8,119,717 2.4535 1.243 1.233 1.243 1.223 1.258 6,551,101 1.2394 2.07%
2017-05-24 0 2.410 2.410 2.420 2.390 2.420 1,455,150 3,497,365 2.4034 1.217 1.217 1.223 1.207 1.223 2,880,489 1.2142 0.42%
2017-05-23 0 2.400 2.400 2.410 2.400 2.440 2,302,000 5,563,020 2.4166 1.212 1.212 1.217 1.212 1.233 4,556,840 1.2208 0.42%
2017-05-22 0 2.390 2.390 2.400 2.390 2.410 3,639,000 8,734,975 2.4004 1.207 1.207 1.212 1.207 1.217 7,203,450 1.2126 -0.42%
2017-05-19 0 2.400 2.400 2.410 2.390 2.420 1,498,651 3,598,956 2.4015 1.212 1.212 1.217 1.207 1.223 2,966,600 1.2132 -0.83%
2017-05-18 0 2.420 2.410 2.420 2.400 2.430 1,885,000 4,554,120 2.4160 1.223 1.217 1.223 1.212 1.228 3,731,383 1.2205 0.41%
2017-05-17 0 2.410 2.400 2.410 2.390 2.430 3,499,975 8,434,030 2.4097 1.217 1.212 1.217 1.207 1.228 6,928,248 1.2173 0.84%
2017-05-16 0 2.390 2.390 2.400 2.380 2.400 1,755,000 4,192,610 2.3890 1.207 1.207 1.212 1.202 1.212 3,474,046 1.2068 -0.42%
2017-05-15 0 2.400 2.390 2.400 2.360 2.420 2,827,134 6,722,199 2.3777 1.212 1.207 1.212 1.192 1.223 5,596,350 1.2012 0.00%
2017-05-12 0 2.400 2.390 2.400 2.390 2.430 1,176,693 2,831,895 2.4067 1.212 1.207 1.212 1.207 1.228 2,329,280 1.2158 -0.83%
2017-05-11 0 2.420 2.420 2.430 2.390 2.430 3,068,501 7,406,442 2.4137 1.223 1.223 1.228 1.207 1.228 6,074,139 1.2193 0.41%
2017-05-10 0 2.410 2.400 2.420 2.390 2.420 2,705,375 6,511,945 2.4070 1.217 1.212 1.223 1.207 1.223 5,355,326 1.2160 0.00%
2017-05-09 0 2.410 2.400 2.410 2.380 2.420 6,099,420 14,630,872 2.3987 1.217 1.212 1.217 1.202 1.223 12,073,884 1.2118 1.26%
2017-05-08 0 2.380 2.370 2.380 2.370 2.390 1,362,100 3,234,214 2.3744 1.202 1.197 1.202 1.197 1.207 2,696,295 1.1995 0.42%
2017-05-05 0 2.370 2.370 2.380 2.360 2.390 1,567,000 3,730,090 2.3804 1.197 1.197 1.202 1.192 1.207 3,101,898 1.2025 -0.42%
2017-05-04 0 2.380 2.370 2.390 2.370 2.400 1,932,044 4,608,577 2.3853 1.202 1.197 1.207 1.197 1.212 3,824,507 1.2050 0.00%
2017-05-02 0 2.380 2.370 2.380 2.350 2.420 3,648,000 8,659,130 2.3737 1.202 1.197 1.202 1.187 1.223 7,221,265 1.1991 -0.83%
2017-04-28 0 2.400 2.390 2.400 2.390 2.410 1,355,654 3,246,112 2.3945 1.212 1.207 1.212 1.207 1.217 2,683,535 1.2096 0.00%
2017-04-27 0 2.400 2.390 2.400 2.380 2.400 2,420,750 5,802,902 2.3972 1.212 1.207 1.212 1.202 1.212 4,791,907 1.2110 0.42%
2017-04-26 0 2.390 2.380 2.390 2.380 2.400 895,000 2,140,180 2.3913 1.207 1.202 1.207 1.202 1.212 1,771,665 1.2080 -0.42%
2017-04-25 0 2.400 2.390 2.400 2.360 2.410 2,467,750 5,884,500 2.3846 1.212 1.207 1.212 1.192 1.217 4,884,944 1.2046 0.42%
2017-04-24 0 2.390 2.390 2.400 2.380 2.420 2,712,250 6,489,667 2.3927 1.207 1.207 1.212 1.202 1.223 5,368,936 1.2087 -0.42%
2017-04-21 0 2.400 2.390 2.400 2.390 2.440 2,957,546 7,143,156 2.4152 1.212 1.207 1.212 1.207 1.233 5,854,502 1.2201 -0.83%
2017-04-20 0 2.420 2.410 2.420 2.400 2.440 2,262,000 5,460,846 2.4142 1.223 1.217 1.223 1.212 1.233 4,477,660 1.2196 -0.41%
2017-04-19 0 2.430 2.420 2.430 2.390 2.480 4,495,971 10,890,480 2.4223 1.228 1.223 1.228 1.207 1.253 8,899,835 1.2237 -0.82%
2017-04-18 0 2.450 2.440 2.450 2.440 2.500 5,543,000 13,705,450 2.4726 1.238 1.233 1.238 1.233 1.263 10,972,443 1.2491 -2.39%
2017-04-13 0 2.510 2.500 2.510 2.440 2.510 58,539,642 143,831,923 2.4570 1.268 1.263 1.268 1.233 1.268 115,880,012 1.2412 1.62%
2017-04-12 0 2.470 2.440 2.480 2.430 2.480 9,904,000 24,243,335 2.4478 1.248 1.233 1.253 1.228 1.253 19,605,102 1.2366 0.82%
2017-04-11 0 2.450 2.430 2.460 2.400 2.460 5,313,376 12,929,417 2.4334 1.238 1.228 1.243 1.212 1.243 10,517,900 1.2293 0.41%
2017-04-10 0 2.440 2.420 2.440 2.370 2.440 5,414,000 13,106,405 2.4208 1.233 1.223 1.233 1.197 1.233 10,717,086 1.2229 2.52%
2017-04-07 0 2.380 2.370 2.390 2.350 2.400 5,290,701 12,558,888 2.3738 1.202 1.197 1.207 1.187 1.212 10,473,014 1.1992 0.42%
2017-04-06 0 2.370 2.360 2.380 2.360 2.390 3,801,000 9,030,410 2.3758 1.197 1.192 1.202 1.192 1.207 7,524,131 1.2002 -0.42%
2017-04-05 0 2.380 2.380 2.390 2.350 2.400 3,063,000 7,274,450 2.3749 1.202 1.202 1.207 1.187 1.212 6,063,250 1.1998 0.42%
2017-04-03 0 2.370 2.370 2.380 2.350 2.380 2,899,000 6,855,940 2.3649 1.197 1.197 1.202 1.187 1.202 5,738,610 1.1947 0.42%
2017-03-31 0 2.360 2.350 2.360 2.330 2.370 3,290,342 7,715,110 2.3448 1.192 1.187 1.192 1.177 1.197 6,513,276 1.1845 1.72%
2017-03-30 0 2.320 2.320 2.330 2.320 2.350 3,090,000 7,198,420 2.3296 1.172 1.172 1.177 1.172 1.187 6,116,697 1.1768 -0.85%
2017-03-29 0 2.340 2.330 2.340 2.330 2.350 6,674,000 15,610,480 2.3390 1.182 1.177 1.182 1.177 1.187 13,211,273 1.1816 0.00%
2017-03-28 0 2.340 2.330 2.340 2.330 2.370 5,421,250 12,707,030 2.3439 1.182 1.177 1.182 1.177 1.197 10,731,438 1.1841 -0.43%
2017-03-27 0 2.350 2.340 2.350 2.340 2.390 8,135,000 19,184,540 2.3583 1.187 1.182 1.187 1.182 1.207 16,103,342 1.1913 -0.84%
2017-03-24 0 2.370 2.360 2.370 2.360 2.410 6,887,497 16,407,667 2.3822 1.197 1.192 1.197 1.192 1.217 13,633,893 1.2034 -0.84%
2017-03-23 0 2.390 2.390 2.400 2.380 2.430 51,135,000 122,744,538 2.4004 1.207 1.207 1.212 1.202 1.228 101,222,423 1.2126 0.42%
2017-03-22 0 2.380 2.380 2.390 2.350 2.400 19,827,650 47,298,171 2.3855 1.202 1.202 1.207 1.187 1.212 39,249,101 1.2051 -1.24%
2017-03-21 0 2.410 2.410 2.420 2.410 2.630 22,178,000 55,235,190 2.4905 1.217 1.217 1.223 1.217 1.329 43,901,651 1.2582 -6.23%
2017-03-20 0 2.570 2.560 2.570 2.480 2.580 5,323,600 13,511,960 2.5381 1.298 1.293 1.298 1.253 1.303 10,538,138 1.2822 3.21%
2017-03-17 0 2.490 2.490 2.500 2.440 2.500 2,192,657 5,438,451 2.4803 1.258 1.258 1.263 1.233 1.263 4,340,394 1.2530 1.22%
2017-03-16 0 2.460 2.450 2.460 2.450 2.500 4,039,025 9,973,045 2.4692 1.243 1.238 1.243 1.238 1.263 7,995,305 1.2474 0.41%
2017-03-15 0 2.450 2.440 2.450 2.420 2.460 1,832,691 4,473,854 2.4411 1.238 1.233 1.238 1.223 1.243 3,627,837 1.2332 0.00%
2017-03-14 0 2.450 2.440 2.450 2.440 2.490 1,099,031 2,701,409 2.4580 1.238 1.233 1.238 1.233 1.258 2,175,547 1.2417 -1.61%
2017-03-13 0 2.490 2.490 2.500 2.410 2.500 3,614,875 8,916,035 2.4665 1.258 1.258 1.263 1.217 1.263 7,155,694 1.2460 2.89%
2017-03-10 0 2.420 2.420 2.440 2.420 2.490 1,676,375 4,086,861 2.4379 1.223 1.223 1.233 1.223 1.258 3,318,407 1.2316 -2.02%
2017-03-09 0 2.470 2.460 2.480 2.450 2.530 2,109,000 5,214,555 2.4725 1.248 1.243 1.253 1.238 1.278 4,174,794 1.2491 -2.37%
2017-03-08 0 2.530 2.520 2.530 2.390 2.550 8,569,593 21,110,696 2.4634 1.278 1.273 1.278 1.207 1.288 16,963,625 1.2445 6.30%
2017-03-07 0 2.380 2.380 2.390 2.350 2.400 6,009,000 14,225,212 2.3673 1.202 1.202 1.207 1.187 1.212 11,894,897 1.1959 0.85%
2017-03-06 0 2.360 2.360 2.380 2.350 2.390 2,034,375 4,824,390 2.3714 1.192 1.192 1.202 1.187 1.207 4,027,073 1.1980 -0.84%
2017-03-03 0 2.380 2.370 2.380 2.370 2.410 2,297,702 5,469,281 2.3803 1.202 1.197 1.202 1.197 1.217 4,548,332 1.2025 -0.83%
2017-03-02 0 2.400 2.390 2.400 2.390 2.450 2,357,000 5,699,555 2.4181 1.212 1.207 1.212 1.207 1.238 4,665,713 1.2216 -0.83%
2017-03-01 0 2.420 2.410 2.420 2.400 2.450 1,723,250 4,172,647 2.4214 1.223 1.217 1.223 1.212 1.238 3,411,197 1.2232 -0.41%
2017-02-28 0 2.430 2.420 2.430 2.410 2.460 3,635,000 8,844,152 2.4331 1.228 1.223 1.228 1.217 1.243 7,195,532 1.2291 -0.82%
2017-02-27 0 2.450 2.440 2.450 2.440 2.480 2,495,975 6,131,204 2.4564 1.238 1.233 1.238 1.233 1.253 4,940,816 1.2409 -0.81%
2017-02-24 0 2.470 2.460 2.470 2.450 2.500 5,045,708 12,458,998 2.4692 1.248 1.243 1.248 1.238 1.263 9,988,047 1.2474 -1.59%
2017-02-23 0 2.510 2.500 2.510 2.480 2.550 2,948,000 7,370,520 2.5002 1.268 1.263 1.268 1.253 1.288 5,835,606 1.2630 -0.79%
2017-02-22 0 2.530 2.510 2.530 2.500 2.560 5,494,800 13,923,643 2.5340 1.278 1.268 1.278 1.263 1.293 10,877,031 1.2801 0.40%
2017-02-21 0 2.520 2.510 2.530 2.490 2.550 5,829,783 14,686,639 2.5192 1.273 1.268 1.278 1.258 1.288 11,540,134 1.2727 -0.79%
2017-02-20 0 2.540 2.520 2.540 2.520 2.560 948,750 2,398,636 2.5282 1.283 1.273 1.283 1.273 1.293 1,878,063 1.2772 0.00%
2017-02-17 0 2.540 2.530 2.550 2.530 2.610 1,549,800 3,954,371 2.5515 1.283 1.278 1.288 1.278 1.319 3,067,850 1.2890 -1.93%
2017-02-16 0 2.590 2.580 2.620 2.560 2.620 3,172,546 8,218,423 2.5905 1.308 1.303 1.324 1.293 1.324 6,280,098 1.3086 0.78%
2017-02-15 0 2.570 2.560 2.580 2.460 2.580 7,161,500 18,140,820 2.5331 1.298 1.293 1.303 1.243 1.303 14,176,286 1.2797 4.47%
2017-02-14 0 2.460 2.460 2.470 2.460 2.550 4,348,952 10,852,883 2.4955 1.243 1.243 1.248 1.243 1.288 8,608,809 1.2607 -2.38%
2017-02-13 0 2.520 2.520 2.540 2.520 2.560 1,501,452 3,808,767 2.5367 1.273 1.273 1.283 1.273 1.293 2,972,145 1.2815 -0.79%
2017-02-10 0 2.540 2.530 2.540 2.510 2.570 3,678,375 9,340,954 2.5394 1.283 1.278 1.283 1.268 1.298 7,281,393 1.2829 1.60%
2017-02-09 0 2.500 2.500 2.520 2.490 2.670 8,442,850 21,804,933 2.5827 1.263 1.263 1.273 1.258 1.349 16,712,736 1.3047 -3.47%
2017-02-08 0 2.590 2.590 2.600 2.590 2.620 1,539,000 3,997,720 2.5976 1.308 1.308 1.313 1.308 1.324 3,046,471 1.3122 -1.15%
2017-02-07 0 2.620 2.600 2.610 2.540 2.620 3,886,500 10,016,500 2.5773 1.324 1.313 1.319 1.283 1.324 7,693,379 1.3020 3.15%
2017-02-06 0 2.540 2.540 2.550 2.500 2.570 2,672,380 6,768,215 2.5327 1.283 1.283 1.288 1.263 1.298 5,290,012 1.2794 1.20%
2017-02-03 0 2.510 2.510 2.520 2.510 2.560 2,946,926 7,457,584 2.5306 1.268 1.268 1.273 1.268 1.293 5,833,480 1.2784 -2.33%
2017-02-02 0 2.570 2.550 2.570 2.540 2.570 2,175,226 5,573,737 2.5624 1.298 1.288 1.298 1.283 1.298 4,305,889 1.2944 0.00%
2017-02-01 0 2.570 2.560 2.570 2.520 2.570 1,411,022 3,599,882 2.5513 1.298 1.293 1.298 1.273 1.298 2,793,137 1.2888 1.18%
2017-01-27 0 2.540 2.540 2.560 2.540 2.580 1,941,512 4,980,870 2.5655 1.283 1.283 1.293 1.283 1.303 3,843,249 1.2960 -1.17%
2017-01-26 0 2.570 2.560 2.570 2.550 2.600 3,261,000 8,372,169 2.5674 1.298 1.293 1.298 1.288 1.313 6,455,194 1.2970 0.39%
2017-01-25 0 2.560 2.550 2.560 2.500 2.580 6,281,500 15,948,062 2.5389 1.293 1.288 1.293 1.263 1.303 12,434,314 1.2826 0.79%
2017-01-24 0 2.540 2.520 2.540 2.510 2.550 2,336,000 5,879,010 2.5167 1.283 1.273 1.283 1.268 1.288 4,624,144 1.2714 0.40%
2017-01-23 0 2.530 2.510 2.530 2.490 2.530 2,027,274 5,093,414 2.5124 1.278 1.268 1.278 1.258 1.278 4,013,016 1.2692 1.20%
2017-01-20 0 2.500 2.490 2.510 2.450 2.520 2,264,245 5,644,702 2.4930 1.263 1.258 1.268 1.238 1.273 4,482,104 1.2594 1.21%
2017-01-19 0 2.470 2.470 2.490 2.470 2.520 3,489,500 8,701,580 2.4936 1.248 1.248 1.258 1.248 1.273 6,907,512 1.2597 -1.59%
2017-01-18 0 2.510 2.510 2.530 2.470 2.550 3,963,000 9,892,500 2.4962 1.268 1.268 1.278 1.248 1.288 7,844,812 1.2610 2.03%
2017-01-17 0 2.460 2.450 2.470 2.410 2.510 2,879,125 7,064,935 2.4538 1.243 1.238 1.248 1.217 1.268 5,699,267 1.2396 1.65%
2017-01-16 0 2.420 2.420 2.430 2.410 2.460 1,875,000 4,557,650 2.4307 1.223 1.223 1.228 1.217 1.243 3,711,588 1.2280 -1.63%
2017-01-13 0 2.460 2.440 2.460 2.350 2.470 2,120,000 5,137,140 2.4232 1.243 1.233 1.243 1.187 1.248 4,196,569 1.2241 4.24%
2017-01-12 0 2.360 2.340 2.370 2.320 2.370 1,580,692 3,714,843 2.3501 1.192 1.182 1.197 1.172 1.197 3,129,001 1.1872 1.72%
2017-01-11 0 2.320 2.300 2.320 2.290 2.380 6,489,375 15,146,932 2.3341 1.172 1.162 1.172 1.157 1.202 12,845,806 1.1791 -1.28%
2017-01-10 0 2.350 2.340 2.350 2.310 2.360 1,968,425 4,595,537 2.3346 1.187 1.182 1.187 1.167 1.192 3,896,524 1.1794 0.86%
2017-01-09 0 2.330 2.330 2.350 2.330 2.390 2,418,000 5,679,010 2.3486 1.177 1.177 1.187 1.177 1.207 4,786,464 1.1865 -0.85%
2017-01-06 0 2.350 2.340 2.360 2.340 2.430 4,376,371 10,441,614 2.3859 1.187 1.182 1.192 1.182 1.228 8,663,086 1.2053 -2.08%
2017-01-05 0 2.400 2.380 2.400 2.340 2.400 1,387,060 3,301,387 2.3801 1.212 1.202 1.212 1.182 1.212 2,745,704 1.2024 1.69%
2017-01-04 0 2.360 2.350 2.360 2.330 2.370 1,033,000 2,425,460 2.3480 1.192 1.187 1.192 1.177 1.197 2,044,837 1.1861 0.85%
2017-01-03 0 2.340 2.340 2.350 2.330 2.390 1,896,313 4,461,959 2.3530 1.182 1.182 1.187 1.177 1.207 3,753,777 1.1887 0.43%
2016-12-30 0 2.330 2.330 2.340 2.310 2.380 2,532,376 5,907,030 2.3326 1.177 1.177 1.182 1.167 1.202 5,012,873 1.1784 1.75%
2016-12-29 0 2.290 2.280 2.290 2.260 2.310 1,155,001 2,649,127 2.2936 1.157 1.152 1.157 1.142 1.167 2,286,340 1.1587 1.33%
2016-12-28 0 2.260 2.260 2.270 2.250 2.290 2,481,000 5,625,300 2.2674 1.142 1.142 1.147 1.137 1.157 4,911,173 1.1454 -0.44%
2016-12-23 0 2.270 2.270 2.280 2.260 2.330 3,542,000 8,115,470 2.2912 1.147 1.147 1.152 1.142 1.177 7,011,437 1.1575 -2.16%
2016-12-22 0 2.320 2.320 2.330 2.320 2.360 1,901,000 4,424,880 2.3277 1.172 1.172 1.177 1.172 1.192 3,763,055 1.1759 -1.28%
2016-12-21 0 2.350 2.350 2.370 2.350 2.380 3,047,050 7,200,845 2.3632 1.187 1.187 1.197 1.187 1.202 6,031,677 1.1938 -1.26%
2016-12-20 0 2.380 2.380 2.390 2.370 2.410 2,761,000 6,605,350 2.3924 1.202 1.202 1.207 1.197 1.217 5,465,437 1.2086 0.00%
2016-12-19 0 2.380 2.380 2.390 2.370 2.400 685,709 1,634,783 2.3841 1.202 1.202 1.207 1.197 1.212 1,357,370 1.2044 -1.24%
2016-12-16 0 2.410 2.410 2.420 2.380 2.440 1,331,963 3,215,084 2.4138 1.217 1.217 1.223 1.202 1.233 2,636,639 1.2194 0.42%
2016-12-15 0 2.400 2.400 2.410 2.360 2.430 3,778,000 9,029,710 2.3901 1.212 1.212 1.217 1.192 1.228 7,478,602 1.2074 -0.83%
2016-12-14 0 2.420 2.400 2.420 2.400 2.450 3,238,750 7,835,917 2.4194 1.223 1.212 1.223 1.212 1.238 6,411,149 1.2222 -0.82%
2016-12-13 0 2.440 2.430 2.440 2.410 2.460 2,520,002 6,129,724 2.4324 1.233 1.228 1.233 1.217 1.243 4,988,378 1.2288 -1.21%
2016-12-12 0 2.470 2.450 2.470 2.430 2.510 2,599,000 6,435,640 2.4762 1.248 1.238 1.248 1.228 1.268 5,144,756 1.2509 -1.59%
2016-12-09 0 2.510 2.500 2.520 2.500 2.580 4,706,044 11,840,163 2.5159 1.268 1.263 1.273 1.263 1.303 9,315,678 1.2710 -1.18%
2016-12-08 0 2.540 2.520 2.540 2.510 2.560 5,554,375 14,064,975 2.5322 1.283 1.273 1.283 1.268 1.293 10,994,960 1.2792 0.00%
2016-12-07 0 2.540 2.520 2.530 2.520 2.550 3,129,246 7,918,156 2.5304 1.283 1.273 1.278 1.273 1.288 6,194,385 1.2783 0.79%
2016-12-06 0 2.520 2.520 2.530 2.520 2.560 2,198,200 5,574,068 2.5357 1.273 1.273 1.278 1.273 1.293 4,351,367 1.2810 -0.79%
2016-12-05 0 2.540 2.530 2.550 2.520 2.600 4,085,000 10,354,185 2.5347 1.283 1.278 1.288 1.273 1.313 8,086,313 1.2805 -1.17%
2016-12-02 0 2.570 2.560 2.570 2.550 2.600 2,668,445 6,882,003 2.5790 1.298 1.293 1.298 1.288 1.313 5,282,223 1.3029 -1.15%
2016-12-01 0 2.600 2.580 2.610 2.550 2.620 3,005,000 7,785,960 2.5910 1.313 1.303 1.319 1.288 1.324 5,948,438 1.3089 1.96%
2016-11-30 0 2.550 2.540 2.550 2.530 2.570 1,656,000 4,228,585 2.5535 1.288 1.283 1.288 1.278 1.298 3,278,074 1.2900 0.00%
2016-11-29 0 2.550 2.530 2.550 2.520 2.620 4,679,044 12,009,588 2.5667 1.288 1.278 1.288 1.273 1.324 9,262,231 1.2966 -2.30%
2016-11-28 0 2.610 2.610 2.630 2.540 2.640 7,624,063 19,766,960 2.5927 1.319 1.319 1.329 1.283 1.334 15,091,936 1.3098 1.56%
2016-11-25 0 2.570 2.550 2.570 2.540 2.570 1,773,083 4,533,602 2.5569 1.298 1.288 1.298 1.283 1.298 3,509,842 1.2917 1.18%
2016-11-24 0 2.540 2.540 2.550 2.530 2.610 1,989,000 5,080,400 2.5542 1.283 1.283 1.288 1.278 1.319 3,937,252 1.2903 -1.55%
2016-11-23 0 2.580 2.570 2.580 2.500 2.580 16,591,301 41,659,223 2.5109 1.303 1.298 1.303 1.263 1.303 32,842,705 1.2684 2.79%
2016-11-22 0 2.510 2.510 2.530 2.490 2.570 3,764,167 9,498,679 2.5234 1.268 1.268 1.278 1.258 1.298 7,451,219 1.2748 -0.79%
2016-11-21 0 2.530 2.520 2.530 2.520 2.570 3,359,375 8,540,080 2.5422 1.278 1.273 1.278 1.273 1.298 6,649,928 1.2842 0.40%
2016-11-18 0 2.520 2.520 2.540 2.520 2.680 7,137,000 18,390,576 2.5768 1.273 1.273 1.283 1.273 1.354 14,127,788 1.3017 -5.97%
2016-11-17 0 2.680 2.660 2.680 2.650 2.680 2,080,375 5,525,606 2.6561 1.354 1.344 1.354 1.339 1.354 4,118,130 1.3418 1.13%
2016-11-16 0 2.650 2.640 2.650 2.630 2.690 992,746 2,635,958 2.6552 1.339 1.334 1.339 1.329 1.359 1,965,154 1.3413 0.38%
2016-11-15 0 2.640 2.630 2.650 2.630 2.690 1,950,126 5,173,593 2.6530 1.334 1.329 1.339 1.329 1.359 3,860,301 1.3402 -1.86%
2016-11-14 0 2.690 2.680 2.700 2.670 2.730 870,000 2,337,365 2.6866 1.359 1.354 1.364 1.349 1.379 1,722,177 1.3572 -1.82%
2016-11-11 0 2.740 2.740 2.750 2.730 2.780 813,358 2,235,832 2.7489 1.384 1.384 1.389 1.379 1.404 1,610,053 1.3887 -1.08%
2016-11-10 0 2.770 2.770 2.790 2.770 2.820 1,106,375 3,093,377 2.7960 1.399 1.399 1.409 1.399 1.425 2,190,084 1.4124 0.36%
2016-11-09 0 2.760 2.750 2.760 2.680 2.800 4,165,000 11,474,830 2.7551 1.394 1.389 1.394 1.354 1.414 8,244,674 1.3918 -1.43%
2016-11-08 0 2.800 2.790 2.800 2.730 2.810 2,245,000 6,248,470 2.7833 1.414 1.409 1.414 1.379 1.420 4,444,008 1.4060 1.82%
2016-11-07 0 2.750 2.750 2.770 2.660 2.780 2,204,000 6,029,720 2.7358 1.389 1.389 1.399 1.344 1.404 4,362,848 1.3821 4.17%
2016-11-04 0 2.640 2.640 2.650 2.630 2.680 430,759 1,142,838 2.6531 1.334 1.334 1.339 1.329 1.354 852,693 1.3403 -0.75%
2016-11-03 0 2.660 2.650 2.660 2.610 2.670 7,587,000 19,839,855 2.6150 1.344 1.339 1.344 1.319 1.349 15,018,569 1.3210 1.92%
2016-11-02 0 2.610 2.610 2.620 2.580 2.630 2,988,000 7,798,220 2.6098 1.319 1.319 1.324 1.303 1.329 5,914,786 1.3184 0.00%
2016-11-01 0 2.610 2.600 2.610 2.600 2.680 3,235,547 8,492,131 2.6246 1.319 1.313 1.319 1.313 1.354 6,404,809 1.3259 -1.88%
2016-10-31 0 2.660 2.650 2.670 2.650 2.720 1,591,022 4,257,720 2.6761 1.344 1.339 1.349 1.339 1.374 3,149,450 1.3519 -2.21%
2016-10-28 0 2.720 2.720 2.730 2.720 2.740 846,000 2,304,770 2.7243 1.374 1.374 1.379 1.374 1.384 1,674,668 1.3763 0.00%
2016-10-27 0 2.720 2.710 2.720 2.710 2.760 744,220 2,028,721 2.7260 1.374 1.369 1.374 1.369 1.394 1,473,194 1.3771 -1.45%
2016-10-26 0 2.760 2.750 2.770 2.750 2.790 571,632 1,582,311 2.7681 1.394 1.389 1.399 1.389 1.409 1,131,553 1.3984 -1.08%
2016-10-25 0 2.790 2.770 2.790 2.760 2.800 1,051,278 2,924,024 2.7814 1.409 1.399 1.409 1.394 1.414 2,081,019 1.4051 1.09%
2016-10-24 0 2.760 2.770 2.780 2.750 2.850 3,837,000 10,633,505 2.7713 1.394 1.399 1.404 1.389 1.440 7,595,393 1.4000 -1.08%
2016-10-20 0 2.790 2.770 2.810 2.740 2.810 5,137,100 14,272,703 2.7784 1.409 1.399 1.420 1.384 1.420 10,168,959 1.4036 1.82%
2016-10-19 0 2.740 2.740 2.750 2.730 2.780 1,856,375 5,090,917 2.7424 1.384 1.384 1.389 1.379 1.404 3,674,719 1.3854 -0.72%
2016-10-18 0 2.760 2.760 2.770 2.750 2.790 1,128,537 3,119,711 2.7644 1.394 1.394 1.399 1.389 1.409 2,233,954 1.3965 0.36%
2016-10-17 0 2.750 2.750 2.760 2.740 2.770 2,158,502 5,952,679 2.7578 1.389 1.389 1.394 1.384 1.399 4,272,784 1.3932 -0.72%
2016-10-14 0 2.770 2.760 2.770 2.700 2.800 3,828,268 10,537,966 2.7527 1.399 1.394 1.399 1.364 1.414 7,578,108 1.3906 1.84%
2016-10-13 0 2.720 2.720 2.730 2.710 2.760 2,107,705 5,744,112 2.7253 1.374 1.374 1.379 1.369 1.394 4,172,231 1.3767 -1.09%
2016-10-12 0 2.750 2.750 2.760 2.750 2.790 1,007,624 2,795,024 2.7739 1.389 1.389 1.394 1.389 1.409 1,994,605 1.4013 -1.43%
2016-10-11 0 2.790 2.780 2.790 2.780 2.820 2,306,500 6,447,340 2.7953 1.409 1.404 1.409 1.404 1.425 4,565,748 1.4121 0.00%
2016-10-07 0 2.790 2.780 2.790 2.780 2.820 1,563,492 4,360,668 2.7891 1.409 1.404 1.409 1.404 1.425 3,094,954 1.4090 0.00%
2016-10-06 0 2.790 2.790 2.800 2.780 2.840 1,628,000 4,543,730 2.7910 1.409 1.409 1.414 1.404 1.435 3,222,648 1.4099 -0.36%
2016-10-05 0 2.800 2.790 2.800 2.780 2.810 1,449,397 4,046,945 2.7922 1.414 1.409 1.414 1.404 1.420 2,869,101 1.4105 -0.36%
2016-10-04 0 2.810 2.800 2.810 2.760 2.830 1,417,351 3,962,438 2.7957 1.420 1.414 1.420 1.394 1.430 2,805,665 1.4123 0.00%
2016-10-03 0 2.810 2.810 2.820 2.800 2.920 2,180,582 6,183,761 2.8358 1.420 1.420 1.425 1.414 1.475 4,316,492 1.4326 -2.77%
2016-09-30 0 2.890 2.880 2.890 2.860 2.940 1,107,125 3,202,337 2.8925 1.460 1.455 1.460 1.445 1.485 2,191,569 1.4612 -1.37%
2016-09-29 0 2.930 2.930 2.940 2.900 2.940 1,328,000 3,877,975 2.9202 1.480 1.480 1.485 1.465 1.485 2,628,794 1.4752 1.38%
2016-09-28 0 2.890 2.890 2.900 2.880 2.920 3,424,044 9,933,423 2.9011 1.460 1.460 1.465 1.455 1.475 6,777,941 1.4656 -0.69%
2016-09-27 0 2.910 2.890 2.920 2.880 2.910 625,448 1,815,425 2.9026 1.470 1.460 1.475 1.455 1.470 1,238,083 1.4663 1.04%
2016-09-26 0 2.880 2.880 2.890 2.880 2.930 656,100 1,902,663 2.9000 1.455 1.455 1.460 1.455 1.480 1,298,759 1.4650 -1.03%
2016-09-23 0 2.910 2.900 2.910 2.890 2.930 3,153,663 9,188,527 2.9136 1.470 1.465 1.470 1.460 1.480 6,242,719 1.4719 0.34%
2016-09-22 0 2.900 2.900 2.910 2.900 2.930 874,505 2,550,466 2.9165 1.465 1.465 1.470 1.465 1.480 1,731,094 1.4733 -0.34%
2016-09-21 0 2.910 2.910 2.920 2.910 2.950 2,589,375 7,582,293 2.9282 1.470 1.470 1.475 1.470 1.490 5,125,703 1.4793 -0.68%
2016-09-20 0 2.930 2.920 2.940 2.910 2.950 2,234,919 6,535,669 2.9243 1.480 1.475 1.485 1.470 1.490 4,424,052 1.4773 0.69%
2016-09-19 0 2.910 2.910 2.920 2.900 2.960 807,000 2,361,310 2.9260 1.470 1.470 1.475 1.465 1.495 1,597,467 1.4782 -0.68%
2016-09-15 0 2.930 2.910 2.940 2.890 2.950 755,266 2,208,494 2.9241 1.480 1.470 1.485 1.460 1.490 1,495,059 1.4772 1.03%
2016-09-14 0 2.900 2.900 2.910 2.890 2.940 746,875 2,173,262 2.9098 1.465 1.465 1.470 1.460 1.485 1,478,449 1.4700 -1.02%
2016-09-13 0 2.930 2.910 2.930 2.900 2.950 2,038,753 5,978,779 2.9326 1.480 1.470 1.480 1.465 1.490 4,035,739 1.4815 0.69%
2016-09-12 0 2.910 2.900 2.910 2.900 2.960 1,016,532 2,965,172 2.9169 1.470 1.465 1.470 1.465 1.495 2,012,239 1.4736 -2.02%
2016-09-09 0 2.970 2.970 2.990 2.970 3.020 1,345,820 4,044,146 3.0050 1.500 1.500 1.510 1.500 1.526 2,664,069 1.5180 -1.66%
2016-09-08 0 3.020 3.000 3.020 3.000 3.020 714,297 2,152,621 3.0136 1.526 1.516 1.526 1.516 1.526 1,413,961 1.5224 0.67%
2016-09-07 0 3.000 3.000 3.010 3.000 3.030 761,537 2,298,950 3.0188 1.516 1.516 1.521 1.516 1.531 1,507,473 1.5250 0.00%
2016-09-06 0 3.000 3.000 3.010 2.980 3.010 716,000 2,149,120 3.0016 1.516 1.516 1.521 1.505 1.521 1,417,332 1.5163 -0.33%
2016-09-05 0 3.010 2.990 3.010 2.960 3.020 1,718,750 5,158,937 3.0016 1.521 1.510 1.521 1.495 1.526 3,402,289 1.5163 1.35%
2016-09-02 0 2.970 2.960 2.970 2.880 2.970 1,363,750 3,997,895 2.9315 1.500 1.495 1.500 1.455 1.500 2,699,562 1.4809 1.37%
2016-09-01 0 2.930 2.920 2.930 2.880 2.930 2,467,603 7,222,443 2.9269 1.480 1.475 1.480 1.455 1.480 4,884,653 1.4786 0.98%
2016-08-31 0 2.930 2.910 2.930 2.910 2.980 1,135,375 3,343,786 2.9451 1.466 1.456 1.466 1.456 1.491 2,269,566 1.4733 -1.01%
2016-08-30 0 2.960 2.960 2.970 2.900 2.970 619,300 1,830,182 2.9552 1.481 1.481 1.486 1.451 1.486 1,237,954 1.4784 2.07%
2016-08-29 0 2.900 2.900 2.920 2.890 2.920 309,000 898,650 2.9083 1.451 1.451 1.461 1.446 1.461 617,678 1.4549 -0.68%
2016-08-26 0 2.920 2.920 2.940 2.900 2.940 958,000 2,793,595 2.9161 1.461 1.461 1.471 1.451 1.471 1,915,001 1.4588 0.69%
2016-08-25 0 2.900 2.900 2.910 2.900 2.920 880,953 2,562,132 2.9084 1.451 1.451 1.456 1.451 1.461 1,760,987 1.4549 -0.34%
2016-08-24 0 2.910 2.910 2.920 2.910 2.930 820,791 2,392,965 2.9154 1.456 1.456 1.461 1.456 1.466 1,640,726 1.4585 0.34%
2016-08-23 0 2.900 2.900 2.920 2.880 2.920 1,824,728 5,293,897 2.9012 1.451 1.451 1.461 1.441 1.461 3,647,553 1.4514 0.00%
2016-08-22 0 2.900 2.900 2.920 2.900 2.950 1,097,461 3,195,678 2.9119 1.451 1.451 1.461 1.451 1.476 2,193,778 1.4567 -1.36%
2016-08-19 0 2.940 2.940 2.960 2.890 2.960 2,260,138 6,625,940 2.9317 1.471 1.471 1.481 1.446 1.481 4,517,919 1.4666 1.73%
2016-08-18 0 2.890 2.890 2.900 2.890 2.910 1,382,557 4,010,102 2.9005 1.446 1.446 1.451 1.446 1.456 2,763,672 1.4510 0.00%
2016-08-17 0 2.890 2.880 2.900 2.870 2.990 4,433,176 12,868,392 2.9027 1.446 1.441 1.451 1.436 1.496 8,861,730 1.4521 -3.34%
2016-08-16 0 2.990 2.990 3.020 2.990 3.050 1,637,455 4,924,792 3.0076 1.496 1.496 1.511 1.496 1.526 3,273,203 1.5046 -1.64%
2016-08-15 0 3.040 3.020 3.040 2.950 3.040 1,631,750 4,902,572 3.0045 1.521 1.511 1.521 1.476 1.521 3,261,799 1.5030 3.05%
2016-08-12 0 2.950 2.940 2.960 2.880 2.970 2,014,438 5,913,087 2.9354 1.476 1.471 1.481 1.441 1.486 4,026,776 1.4684 1.37%
2016-08-11 0 2.910 2.910 2.920 2.880 2.920 2,692,746 7,794,928 2.8948 1.456 1.456 1.461 1.441 1.461 5,382,684 1.4481 -0.34%
2016-08-10 0 2.920 2.910 2.920 2.890 2.920 707,101 2,057,525 2.9098 1.461 1.456 1.461 1.446 1.461 1,413,465 1.4557 0.34%
2016-08-09 0 2.910 2.910 2.930 2.880 2.930 705,000 2,048,650 2.9059 1.456 1.456 1.466 1.441 1.466 1,409,265 1.4537 0.69%
2016-08-08 0 2.890 2.890 2.900 2.880 2.910 1,440,670 4,171,696 2.8957 1.446 1.446 1.451 1.441 1.456 2,879,838 1.4486 -0.34%
2016-08-05 0 2.900 2.890 2.900 2.850 2.930 2,774,603 8,020,138 2.8906 1.451 1.446 1.451 1.426 1.466 5,546,313 1.4460 0.00%
2016-08-04 0 2.900 2.890 2.900 2.880 2.920 2,147,375 6,233,946 2.9031 1.451 1.446 1.451 1.441 1.461 4,292,511 1.4523 -0.68%
2016-08-03 0 2.920 2.920 2.940 2.880 2.940 2,394,000 6,959,260 2.9070 1.461 1.461 1.471 1.441 1.471 4,785,504 1.4542 0.00%
2016-08-01 0 2.920 2.900 2.930 2.890 2.950 1,060,075 3,088,302 2.9133 1.461 1.451 1.466 1.446 1.476 2,119,045 1.4574 0.00%
2016-07-29 0 2.920 2.900 2.920 2.900 2.960 1,024,800 2,984,428 2.9122 1.461 1.451 1.461 1.451 1.481 2,048,531 1.4569 -0.68%
2016-07-28 0 2.940 2.930 2.940 2.910 2.980 1,057,767 3,120,161 2.9498 1.471 1.466 1.471 1.456 1.491 2,114,431 1.4757 1.03%
2016-07-27 0 2.910 2.900 2.930 2.900 2.990 1,049,625 3,072,170 2.9269 1.456 1.451 1.466 1.451 1.496 2,098,156 1.4642 -2.02%
2016-07-26 0 2.970 2.950 2.970 2.940 2.980 1,181,000 3,505,955 2.9686 1.486 1.476 1.486 1.471 1.491 2,360,769 1.4851 0.34%
2016-07-25 0 2.960 2.940 2.960 2.900 2.980 1,212,000 3,567,730 2.9437 1.481 1.471 1.481 1.451 1.491 2,422,736 1.4726 2.07%
2016-07-22 0 2.900 2.890 2.900 2.880 2.930 2,036,375 5,909,813 2.9021 1.451 1.446 1.451 1.441 1.466 4,070,627 1.4518 -0.68%
2016-07-21 0 2.920 2.920 2.930 2.900 2.980 2,799,400 8,219,226 2.9361 1.461 1.461 1.466 1.451 1.491 5,595,881 1.4688 -2.01%
2016-07-20 0 2.980 2.980 3.000 2.980 3.050 803,000 2,411,600 3.0032 1.491 1.491 1.501 1.491 1.526 1,605,163 1.5024 -1.65%
2016-07-19 0 3.030 3.010 3.030 3.020 3.080 1,335,000 4,083,340 3.0587 1.516 1.506 1.516 1.511 1.541 2,668,608 1.5301 -0.33%
2016-07-18 0 3.040 3.020 3.040 3.010 3.100 6,405,050 19,604,113 3.0607 1.521 1.511 1.521 1.506 1.551 12,803,421 1.5312 1.00%
2016-07-15 0 3.010 2.990 3.010 2.990 3.030 1,931,000 5,798,805 3.0030 1.506 1.496 1.506 1.496 1.516 3,859,987 1.5023 0.33%
2016-07-14 0 3.000 2.990 3.000 2.940 3.000 1,930,418 5,761,254 2.9845 1.501 1.496 1.501 1.471 1.501 3,858,823 1.4930 1.01%
2016-07-13 0 2.970 2.960 2.980 2.950 3.010 2,126,375 6,334,940 2.9792 1.486 1.481 1.491 1.476 1.506 4,250,533 1.4904 -0.67%
2016-07-12 0 2.990 2.990 3.000 2.960 3.000 1,884,000 5,638,065 2.9926 1.496 1.496 1.501 1.481 1.501 3,766,036 1.4971 1.01%
2016-07-11 0 2.960 2.950 2.960 2.910 3.000 2,309,000 6,841,445 2.9629 1.481 1.476 1.481 1.456 1.501 4,615,592 1.4822 0.00%
2016-07-08 0 2.960 2.940 2.970 2.930 2.970 307,510 906,408 2.9476 1.481 1.471 1.486 1.466 1.486 614,699 1.4746 0.00%
2016-07-07 0 2.960 2.940 2.960 2.900 2.970 1,213,838 3,563,235 2.9355 1.481 1.471 1.481 1.451 1.486 2,426,410 1.4685 1.72%
2016-07-06 0 2.910 2.890 2.930 2.890 2.940 1,771,250 5,173,837 2.9210 1.456 1.446 1.466 1.446 1.471 3,540,653 1.4613 -1.36%
2016-07-05 0 2.950 2.950 2.960 2.950 2.990 434,233 1,290,855 2.9727 1.476 1.476 1.481 1.476 1.496 868,013 1.4871 -1.01%
2016-07-04 0 2.980 2.960 2.990 2.900 2.990 899,000 2,668,410 2.9682 1.491 1.481 1.496 1.451 1.496 1,797,063 1.4849 2.05%
2016-06-30 0 2.920 2.910 2.930 2.860 2.940 1,934,000 5,633,230 2.9127 1.461 1.456 1.466 1.431 1.471 3,865,983 1.4571 2.46%
2016-06-29 0 2.850 2.830 2.860 2.830 2.870 1,291,825 3,682,420 2.8506 1.426 1.416 1.431 1.416 1.436 2,582,303 1.4260 -0.35%
2016-06-28 0 2.860 2.850 2.860 2.840 2.880 537,000 1,535,490 2.8594 1.431 1.426 1.431 1.421 1.441 1,073,440 1.4304 -1.38%
2016-06-27 0 2.900 2.900 2.920 2.870 2.910 1,246,626 3,596,487 2.8850 1.451 1.451 1.461 1.436 1.456 2,491,952 1.4432 -0.34%
2016-06-24 0 2.910 2.900 2.940 2.870 2.950 2,279,000 6,685,067 2.9333 1.456 1.451 1.471 1.436 1.476 4,555,624 1.4674 -2.35%
2016-06-23 0 2.980 2.970 2.980 2.950 3.000 1,627,000 4,807,233 2.9547 1.491 1.486 1.491 1.476 1.501 3,252,304 1.4781 1.36%
2016-06-22 0 2.940 2.940 2.950 2.880 2.950 1,150,837 3,373,795 2.9316 1.471 1.471 1.476 1.441 1.476 2,300,474 1.4666 0.34%
2016-06-21 0 2.930 2.920 2.930 2.920 2.950 463,823 1,359,965 2.9321 1.466 1.461 1.466 1.461 1.476 927,162 1.4668 -0.68%
2016-06-20 0 2.950 2.930 2.950 2.930 2.970 1,598,634 4,726,009 2.9563 1.476 1.466 1.476 1.466 1.486 3,195,601 1.4789 0.00%
2016-06-17 0 2.950 2.940 2.960 2.920 3.000 2,633,121 7,788,019 2.9577 1.476 1.471 1.481 1.461 1.501 5,263,496 1.4796 1.37%
2016-06-16 0 2.910 2.900 2.930 2.900 2.990 1,366,197 3,993,868 2.9233 1.456 1.451 1.466 1.451 1.496 2,730,969 1.4624 -2.35%
2016-06-15 0 2.980 3.030 3.040 2.960 3.030 938,050 2,801,436 2.9864 1.491 1.516 1.521 1.481 1.516 1,875,122 1.4940 0.00%
2016-06-14 0 2.980 2.970 3.000 2.960 3.020 2,225,183 6,669,018 2.9971 1.491 1.486 1.501 1.481 1.511 4,448,046 1.4993 -1.32%
2016-06-13 0 3.020 3.010 3.030 2.920 3.140 3,695,469 11,087,618 3.0003 1.511 1.506 1.516 1.461 1.571 7,387,085 1.5009 -4.73%
2016-06-10 0 3.170 3.170 3.180 3.130 3.200 1,777,995 5,634,209 3.1689 1.586 1.586 1.591 1.566 1.601 3,554,136 1.5853 0.63%
2016-06-08 0 3.150 3.150 3.180 3.130 3.180 1,449,147 4,573,933 3.1563 1.576 1.576 1.591 1.566 1.591 2,896,783 1.5790 0.32%
2016-06-07 0 3.140 3.130 3.140 3.110 3.140 1,234,428 3,857,758 3.1251 1.571 1.566 1.571 1.556 1.571 2,467,569 1.5634 0.96%
2016-06-06 0 3.110 3.100 3.110 3.100 3.170 3,089,000 9,681,195 3.1341 1.556 1.551 1.556 1.551 1.586 6,174,779 1.5679 -1.27%
2016-06-03 0 3.150 3.130 3.150 3.100 3.190 893,388 2,804,263 3.1389 1.576 1.566 1.576 1.551 1.596 1,785,844 1.5703 -0.63%
2016-06-02 0 3.170 3.160 3.170 3.080 3.180 876,000 2,752,360 3.1420 1.586 1.581 1.586 1.541 1.591 1,751,087 1.5718 0.96%
2016-06-01 0 3.140 3.140 3.170 3.120 3.180 1,081,297 3,392,578 3.1375 1.571 1.571 1.586 1.561 1.591 2,161,467 1.5696 0.32%
2016-05-31 0 3.130 3.160 3.200 3.010 3.250 2,543,000 7,843,247 3.0842 1.566 1.581 1.601 1.506 1.626 5,083,348 1.5429 1.95%
2016-05-30 0 3.070 3.070 3.080 3.060 3.140 608,000 1,874,553 3.0831 1.536 1.536 1.541 1.531 1.571 1,215,366 1.5424 -1.60%
2016-05-27 0 3.120 3.110 3.120 3.040 3.120 983,000 3,026,890 3.0792 1.561 1.556 1.561 1.521 1.561 1,964,975 1.5404 0.32%
2016-05-26 0 3.110 3.110 3.130 3.020 3.130 880,000 2,714,315 3.0844 1.556 1.556 1.566 1.511 1.566 1,759,082 1.5430 0.65%
2016-05-25 0 3.090 3.070 3.090 3.010 3.100 654,000 2,001,830 3.0609 1.546 1.536 1.546 1.506 1.551 1,307,318 1.5312 1.64%
2016-05-24 0 3.040 3.020 3.050 3.010 3.050 1,880,050 5,690,953 3.0270 1.521 1.511 1.526 1.506 1.526 3,758,140 1.5143 -1.62%
2016-05-23 0 3.090 3.070 3.090 3.020 3.110 975,500 2,995,460 3.0707 1.546 1.536 1.546 1.511 1.556 1,949,983 1.5361 1.31%
2016-05-20 0 3.050 3.030 3.060 3.000 3.090 1,046,040 3,177,243 3.0374 1.526 1.516 1.531 1.501 1.546 2,090,989 1.5195 0.99%
2016-05-19 0 3.020 3.000 3.020 2.980 3.030 934,380 2,810,994 3.0084 1.511 1.501 1.511 1.491 1.516 1,867,786 1.5050 0.67%
2016-05-18 0 3.000 2.990 3.000 2.980 3.050 800,750 2,410,175 3.0099 1.501 1.496 1.501 1.491 1.526 1,600,665 1.5057 -0.76%
2016-05-17 0 3.120 3.100 3.120 3.040 3.120 2,580,000 7,978,162 3.0923 1.512 1.503 1.512 1.474 1.512 5,322,794 1.4989 1.30%
2016-05-16 0 3.080 3.080 3.090 3.070 3.170 2,282,000 7,067,670 3.0971 1.493 1.493 1.498 1.488 1.537 4,707,991 1.5012 -1.28%
2016-05-13 0 3.120 3.100 3.140 3.080 3.200 1,702,000 5,351,230 3.1441 1.512 1.503 1.522 1.493 1.551 3,511,394 1.5240 -1.58%
2016-05-12 0 3.170 3.160 3.180 3.160 3.250 1,153,000 3,681,229 3.1927 1.537 1.532 1.541 1.532 1.575 2,378,753 1.5475 -1.86%
2016-05-11 0 3.230 3.200 3.230 3.140 3.240 1,121,945 3,589,370 3.1992 1.566 1.551 1.566 1.522 1.570 2,314,683 1.5507 1.57%
2016-05-10 0 3.180 3.160 3.170 3.130 3.230 1,564,250 4,954,262 3.1672 1.541 1.532 1.537 1.517 1.566 3,227,202 1.5352 -1.55%
2016-05-09 0 3.230 3.230 3.240 3.140 3.260 1,819,234 5,830,962 3.2052 1.566 1.566 1.570 1.522 1.580 3,753,259 1.5536 0.62%
2016-05-06 0 3.210 3.190 3.200 3.110 3.210 1,325,741 4,206,860 3.1732 1.556 1.546 1.551 1.507 1.556 2,735,134 1.5381 2.56%
2016-05-05 0 3.130 3.130 3.160 3.080 3.180 3,845,238 12,053,952 3.1348 1.517 1.517 1.532 1.493 1.541 7,933,105 1.5194 -1.88%
2016-05-04 0 3.190 3.190 3.200 3.150 3.220 1,074,797 3,413,460 3.1759 1.546 1.546 1.551 1.527 1.561 2,217,412 1.5394 -1.24%
2016-05-03 0 3.230 3.220 3.240 3.130 3.240 1,712,000 5,477,250 3.1993 1.566 1.561 1.570 1.517 1.570 3,532,025 1.5507 0.00%
2016-04-29 0 3.230 3.230 3.250 3.120 3.250 1,018,000 3,272,150 3.2143 1.566 1.566 1.575 1.512 1.575 2,100,234 1.5580 0.00%
2016-04-28 0 3.230 3.220 3.230 3.170 3.280 1,749,788 5,633,339 3.2194 1.566 1.561 1.566 1.537 1.590 3,609,985 1.5605 0.00%
2016-04-27 0 3.230 3.230 3.240 3.200 3.290 492,250 1,593,620 3.2374 1.566 1.566 1.570 1.551 1.595 1,015,560 1.5692 -0.92%
2016-04-26 0 3.260 3.240 3.270 3.200 3.270 2,815,400 9,117,719 3.2385 1.580 1.570 1.585 1.551 1.585 5,808,448 1.5697 0.62%
2016-04-25 0 3.240 3.230 3.240 3.180 3.270 4,028,756 13,005,066 3.2281 1.570 1.566 1.570 1.541 1.585 8,311,720 1.5647 0.93%
2016-04-22 0 3.210 3.200 3.210 3.180 3.240 1,994,000 6,395,247 3.2072 1.556 1.551 1.556 1.541 1.570 4,113,818 1.5546 1.26%
2016-04-21 0 3.170 3.160 3.180 3.150 3.200 2,152,122 6,850,005 3.1829 1.537 1.532 1.541 1.527 1.551 4,440,040 1.5428 -0.63%
2016-04-20 0 3.190 3.170 3.200 3.120 3.210 1,056,071 3,351,643 3.1737 1.546 1.537 1.551 1.512 1.556 2,178,778 1.5383 1.59%
2016-04-19 0 3.140 3.140 3.160 3.130 3.250 1,905,532 6,044,970 3.1723 1.522 1.522 1.532 1.517 1.575 3,931,300 1.5377 -2.48%
2016-04-18 0 3.220 3.200 3.220 3.140 3.230 1,367,297 4,372,083 3.1976 1.561 1.551 1.561 1.522 1.566 2,820,868 1.5499 0.94%
2016-04-15 0 3.190 3.190 3.200 3.160 3.200 852,877 2,719,059 3.1881 1.546 1.546 1.551 1.532 1.551 1,759,569 1.5453 0.00%
2016-04-14 0 3.190 3.180 3.190 3.130 3.220 1,579,375 5,013,300 3.1742 1.546 1.541 1.546 1.517 1.561 3,258,406 1.5386 -0.31%
2016-04-13 0 3.200 3.170 3.200 3.080 3.200 2,543,000 8,005,790 3.1482 1.551 1.537 1.551 1.493 1.551 5,246,459 1.5259 3.23%
2016-04-12 0 3.100 3.070 3.100 3.020 3.100 1,162,000 3,559,775 3.0635 1.503 1.488 1.503 1.464 1.503 2,397,320 1.4849 0.65%
2016-04-11 0 3.080 3.060 3.080 3.040 3.090 1,541,888 4,721,561 3.0622 1.493 1.483 1.493 1.474 1.498 3,181,067 1.4843 0.00%
2016-04-08 0 3.080 3.060 3.080 2.960 3.080 2,062,255 6,229,603 3.0208 1.493 1.483 1.493 1.435 1.493 4,254,635 1.4642 1.65%
2016-04-07 0 3.030 3.020 3.040 3.010 3.050 1,138,000 3,445,505 3.0277 1.469 1.464 1.474 1.459 1.478 2,347,806 1.4675 0.00%
2016-04-06 0 3.030 3.020 3.030 2.980 3.030 2,210,375 6,666,075 3.0158 1.469 1.464 1.469 1.444 1.469 4,560,221 1.4618 1.34%
2016-04-05 0 2.990 2.980 3.000 2.850 3.040 4,047,500 12,040,625 2.9748 1.449 1.444 1.454 1.381 1.474 8,350,391 1.4419 3.46%
2016-04-01 0 2.890 2.880 2.890 2.780 2.930 5,942,000 17,058,109 2.8708 1.401 1.396 1.401 1.347 1.420 12,258,931 1.3915 -1.03%
2016-03-31 0 2.920 2.920 2.940 2.900 3.080 6,295,532 18,612,144 2.9564 1.415 1.415 1.425 1.406 1.493 12,988,303 1.4330 -3.95%
2016-03-30 0 3.040 3.030 3.040 3.010 3.100 4,949,000 15,024,690 3.0359 1.474 1.469 1.474 1.459 1.503 10,210,274 1.4715 -0.65%
2016-03-29 0 3.060 3.050 3.060 3.010 3.070 2,841,432 8,674,554 3.0529 1.483 1.478 1.483 1.459 1.488 5,862,154 1.4798 1.32%
2016-03-24 0 3.020 3.010 3.030 3.010 3.070 1,120,067 3,392,204 3.0286 1.464 1.459 1.469 1.459 1.488 2,310,809 1.4680 -1.63%
2016-03-23 0 3.070 3.060 3.070 3.050 3.100 4,753,233 14,604,966 3.0726 1.488 1.483 1.488 1.478 1.503 9,806,388 1.4893 -0.65%
2016-03-22 0 3.090 3.070 3.090 3.030 3.250 5,492,845 17,033,698 3.1011 1.498 1.488 1.498 1.469 1.575 11,332,280 1.5031 -4.04%
2016-03-21 0 3.220 3.210 3.230 3.170 3.340 4,351,937 14,037,652 3.2256 1.561 1.556 1.566 1.537 1.619 8,978,475 1.5635 -3.30%
2016-03-18 0 3.330 3.320 3.330 3.250 3.380 1,837,935 6,098,537 3.3181 1.614 1.609 1.614 1.575 1.638 3,791,841 1.6083 2.15%
2016-03-17 0 3.260 3.260 3.280 3.230 3.290 939,098 3,070,188 3.2693 1.580 1.580 1.590 1.566 1.595 1,937,452 1.5847 -0.31%
2016-03-16 0 3.270 3.260 3.270 3.230 3.300 822,475 2,682,807 3.2619 1.585 1.580 1.585 1.566 1.600 1,696,847 1.5811 -0.61%
2016-03-15 0 3.290 3.270 3.290 3.240 3.300 751,726 2,461,487 3.2744 1.595 1.585 1.595 1.570 1.600 1,550,885 1.5872 0.92%
2016-03-14 0 3.260 3.240 3.260 3.210 3.310 3,334,560 10,840,487 3.2509 1.580 1.570 1.580 1.556 1.604 6,879,526 1.5758 1.87%
2016-03-11 0 3.200 3.200 3.210 3.140 3.230 3,087,375 9,854,639 3.1919 1.551 1.551 1.556 1.522 1.566 6,369,559 1.5471 0.95%
2016-03-10 0 3.170 3.160 3.180 3.150 3.200 1,224,250 3,870,432 3.1615 1.537 1.532 1.541 1.527 1.551 2,525,748 1.5324 0.32%
2016-03-09 0 3.160 3.150 3.170 3.110 3.200 2,791,899 8,844,907 3.1681 1.532 1.527 1.537 1.507 1.551 5,759,963 1.5356 0.00%
2016-03-08 0 3.160 3.150 3.170 3.140 3.210 1,958,567 6,196,187 3.1636 1.532 1.527 1.537 1.522 1.556 4,040,717 1.5334 -0.63%
2016-03-07 0 3.180 3.170 3.200 3.170 3.240 5,335,000 17,136,560 3.2121 1.541 1.537 1.551 1.537 1.570 11,006,630 1.5569 0.00%
2016-03-04 0 3.180 3.170 3.190 3.150 3.200 2,104,592 6,674,388 3.1713 1.541 1.537 1.546 1.527 1.551 4,341,981 1.5372 0.32%
2016-03-03 0 3.170 3.160 3.170 3.110 3.180 5,287,000 16,558,035 3.1318 1.537 1.532 1.537 1.507 1.541 10,907,602 1.5180 1.28%
2016-03-02 0 3.130 3.120 3.130 3.080 3.210 4,798,000 15,079,079 3.1428 1.517 1.512 1.517 1.493 1.556 9,898,747 1.5233 -0.63%
2016-03-01 0 3.150 3.140 3.160 3.100 3.200 5,457,000 17,096,298 3.1329 1.527 1.522 1.532 1.503 1.551 11,258,329 1.5185 1.29%
2016-02-29 0 3.110 3.090 3.120 2.970 3.150 6,877,000 20,889,521 3.0376 1.507 1.498 1.512 1.440 1.527 14,187,928 1.4723 4.01%
2016-02-26 0 2.990 2.980 3.000 2.920 3.000 2,219,276 6,590,593 2.9697 1.449 1.444 1.454 1.415 1.454 4,578,585 1.4394 1.36%
2016-02-25 0 2.950 2.940 2.960 2.810 2.990 4,474,501 13,001,769 2.9057 1.430 1.425 1.435 1.362 1.449 9,231,336 1.4084 4.98%
2016-02-24 0 2.810 2.800 2.830 2.740 2.860 2,360,000 6,631,615 2.8100 1.362 1.357 1.372 1.328 1.386 4,868,912 1.3620 1.44%
2016-02-23 0 2.770 2.760 2.770 2.700 2.780 3,416,000 9,217,381 2.6983 1.343 1.338 1.343 1.309 1.347 7,047,544 1.3079 2.59%
2016-02-22 0 2.700 2.680 2.700 2.590 2.700 917,375 2,425,656 2.6441 1.309 1.299 1.309 1.255 1.309 1,892,635 1.2816 3.45%
2016-02-19 0 2.610 2.590 2.620 2.590 2.640 1,427,400 3,723,194 2.6084 1.265 1.255 1.270 1.255 1.280 2,944,867 1.2643 -0.76%
2016-02-18 0 2.630 2.620 2.630 2.590 2.650 2,374,062 6,228,014 2.6234 1.275 1.270 1.275 1.255 1.284 4,897,924 1.2716 2.33%
2016-02-17 0 2.570 2.550 2.570 2.540 2.640 1,681,000 4,316,840 2.5680 1.246 1.236 1.246 1.231 1.280 3,468,069 1.2447 -1.91%
2016-02-16 0 2.620 2.620 2.630 2.580 2.710 1,230,000 3,250,185 2.6424 1.270 1.270 1.275 1.251 1.314 2,537,611 1.2808 -1.87%
2016-02-15 0 2.670 2.650 2.670 2.570 2.690 2,050,000 5,401,775 2.6350 1.294 1.284 1.294 1.246 1.304 4,229,352 1.2772 3.09%
2016-02-12 0 2.590 2.580 2.590 2.540 2.620 1,567,286 4,058,187 2.5893 1.255 1.251 1.255 1.231 1.270 3,233,465 1.2551 -0.77%
2016-02-11 0 2.610 2.600 2.610 2.540 2.620 542,000 1,405,585 2.5933 1.265 1.260 1.265 1.231 1.270 1,118,199 1.2570 -2.97%
2016-02-05 0 2.690 2.680 2.690 2.600 2.700 1,778,000 4,688,723 2.6371 1.304 1.299 1.304 1.260 1.309 3,668,189 1.2782 4.26%
2016-02-04 0 2.580 2.570 2.580 2.560 2.700 2,773,000 7,219,485 2.6035 1.251 1.246 1.251 1.241 1.309 5,720,972 1.2619 -3.73%
2016-02-03 0 2.680 2.670 2.690 2.640 2.740 856,017 2,297,284 2.6837 1.299 1.294 1.304 1.280 1.328 1,766,047 1.3008 -2.55%
2016-02-02 0 2.750 2.740 2.750 2.730 2.800 1,190,000 3,292,940 2.7672 1.333 1.328 1.333 1.323 1.357 2,455,087 1.3413 -1.08%
2016-02-01 0 2.780 2.760 2.780 2.680 2.800 38,121,000 104,008,303 2.7284 1.347 1.338 1.347 1.299 1.357 78,647,378 1.3225 3.73%
2016-01-29 0 2.680 2.670 2.680 2.570 2.680 5,784,000 14,965,833 2.5875 1.299 1.294 1.299 1.246 1.299 11,932,962 1.2542 4.69%
2016-01-28 0 2.560 2.540 2.560 2.540 2.670 723,000 1,880,020 2.6003 1.241 1.231 1.241 1.231 1.294 1,491,620 1.2604 -4.48%
2016-01-27 0 2.680 2.650 2.680 2.550 2.680 3,983,375 10,409,468 2.6132 1.299 1.284 1.299 1.236 1.299 8,218,095 1.2667 5.10%
2016-01-26 0 2.550 2.530 2.550 2.500 2.580 652,000 1,649,150 2.5294 1.236 1.226 1.236 1.212 1.251 1,345,140 1.2260 0.00%
2016-01-25 0 2.550 2.550 2.560 2.500 2.580 1,852,001 4,677,437 2.5256 1.236 1.236 1.241 1.212 1.251 3,820,860 1.2242 2.82%
2016-01-22 0 2.480 2.470 2.480 2.460 2.520 2,140,000 5,327,710 2.4896 1.202 1.197 1.202 1.192 1.221 4,415,031 1.2067 0.40%
2016-01-21 0 2.470 2.470 2.480 2.470 2.660 2,979,000 7,585,051 2.5462 1.197 1.197 1.202 1.197 1.289 6,145,970 1.2342 -4.63%
2016-01-20 0 2.590 2.590 2.600 2.570 2.660 2,691,000 6,980,895 2.5942 1.255 1.255 1.260 1.246 1.289 5,551,798 1.2574 -3.00%
2016-01-19 0 2.670 2.660 2.670 2.560 2.670 4,259,000 11,116,430 2.6101 1.294 1.289 1.294 1.241 1.294 8,786,737 1.2651 0.75%
2016-01-18 0 2.650 2.640 2.660 2.610 2.700 1,794,910 4,763,266 2.6538 1.284 1.280 1.289 1.265 1.309 3,703,076 1.2863 -1.12%
2016-01-15 0 2.680 2.670 2.680 2.640 2.680 1,108,500 2,943,025 2.6550 1.299 1.294 1.299 1.280 1.299 2,286,945 1.2869 1.90%
2016-01-14 0 2.630 2.630 2.640 2.600 2.660 1,122,500 2,945,495 2.6240 1.275 1.275 1.280 1.260 1.289 2,315,828 1.2719 -2.23%
2016-01-13 0 2.690 2.680 2.690 2.620 2.750 2,268,000 6,128,128 2.7020 1.304 1.299 1.304 1.270 1.333 4,679,107 1.3097 0.00%
2016-01-12 0 2.690 2.690 2.700 2.690 2.810 2,855,750 7,731,145 2.7072 1.304 1.304 1.309 1.304 1.362 5,891,694 1.3122 -3.24%
2016-01-11 0 2.780 2.770 2.780 2.740 2.930 3,666,375 10,296,355 2.8083 1.347 1.343 1.347 1.328 1.420 7,564,093 1.3612 -4.79%
2016-01-08 0 2.920 2.910 2.920 2.870 2.920 524,137 1,521,840 2.9035 1.415 1.410 1.415 1.391 1.415 1,081,346 1.4074 1.04%
2016-01-07 0 2.890 2.890 2.900 2.840 2.960 1,454,000 4,186,745 2.8795 1.401 1.401 1.406 1.377 1.435 2,999,745 1.3957 -1.37%
2016-01-06 0 2.930 2.910 2.930 2.880 2.960 864,000 2,519,210 2.9158 1.420 1.410 1.420 1.396 1.435 1,782,517 1.4133 1.03%
2016-01-05 0 2.900 2.900 2.920 2.870 2.930 727,047 2,111,207 2.9038 1.406 1.406 1.415 1.391 1.420 1,499,970 1.4075 0.00%
2016-01-04 0 2.900 2.900 2.910 2.870 2.960 508,000 1,475,230 2.9040 1.406 1.406 1.410 1.391 1.435 1,048,054 1.4076 -2.03%
2015-12-31 0 2.960 2.940 2.960 2.920 2.960 112,000 329,860 2.9452 1.435 1.425 1.435 1.415 1.435 231,067 1.4276 0.34%
2015-12-30 0 2.950 2.950 2.960 2.940 2.990 2,612,957 7,730,837 2.9587 1.430 1.430 1.435 1.425 1.449 5,390,788 1.4341 0.34%
2015-12-29 0 2.940 2.930 2.940 2.920 3.020 435,376 1,280,387 2.9409 1.425 1.420 1.425 1.415 1.464 898,224 1.4255 1.03%
2015-12-28 0 2.910 2.900 2.930 2.900 2.980 1,370,000 4,015,175 2.9308 1.410 1.406 1.420 1.406 1.444 2,826,445 1.4206 0.34%
2015-12-24 0 2.900 2.900 2.910 2.880 2.940 852,000 2,477,320 2.9077 1.406 1.406 1.410 1.396 1.425 1,757,760 1.4094 -0.68%
2015-12-23 0 2.920 2.920 2.940 2.900 2.970 1,328,000 3,881,205 2.9226 1.415 1.415 1.425 1.406 1.440 2,739,795 1.4166 -0.68%
2015-12-22 0 2.940 2.940 2.950 2.930 2.990 874,250 2,577,071 2.9478 1.425 1.425 1.430 1.420 1.449 1,803,664 1.4288 -0.68%
2015-12-21 0 2.960 2.960 2.970 2.940 2.990 405,002 1,200,510 2.9642 1.435 1.435 1.440 1.425 1.449 835,559 1.4368 1.02%
2015-12-18 0 2.930 2.910 2.940 2.900 3.010 1,552,906 4,575,630 2.9465 1.420 1.410 1.425 1.406 1.459 3,203,798 1.4282 -1.35%
2015-12-17 0 2.970 2.970 2.980 2.920 3.000 857,376 2,549,406 2.9735 1.440 1.440 1.444 1.415 1.454 1,768,851 1.4413 1.71%
2015-12-16 0 2.920 2.890 2.920 2.820 2.920 864,389 2,492,349 2.8834 1.415 1.401 1.415 1.367 1.415 1,783,320 1.3976 5.04%
2015-12-15 0 2.780 2.780 2.800 2.780 2.830 1,958,628 5,485,110 2.8005 1.347 1.347 1.357 1.347 1.372 4,040,842 1.3574 -1.42%
2015-12-14 0 2.820 2.820 2.830 2.750 3.000 3,928,707 11,057,978 2.8147 1.367 1.367 1.372 1.333 1.454 8,105,310 1.3643 -1.74%
2015-12-11 0 2.870 2.860 2.880 2.840 2.950 2,773,000 7,964,245 2.8721 1.391 1.386 1.396 1.377 1.430 5,720,972 1.3921 -2.38%
2015-12-10 0 2.940 2.930 2.950 2.900 3.020 1,482,750 4,372,517 2.9489 1.425 1.420 1.430 1.406 1.464 3,059,059 1.4294 -0.68%
2015-12-09 0 2.960 2.960 2.970 2.940 3.020 1,425,750 4,213,715 2.9554 1.435 1.435 1.440 1.425 1.464 2,941,463 1.4325 -0.67%
2015-12-08 0 2.980 2.980 2.990 2.910 3.070 2,049,601 6,099,903 2.9761 1.444 1.444 1.449 1.410 1.488 4,228,529 1.4426 -1.00%
2015-12-07 0 3.010 3.000 3.030 3.000 3.070 1,208,500 3,652,030 3.0220 1.459 1.454 1.469 1.454 1.488 2,493,255 1.4648 -2.90%
2015-12-04 0 3.100 3.070 3.110 3.010 3.110 3,592,000 10,999,195 3.0621 1.503 1.488 1.507 1.459 1.507 7,410,650 1.4842 0.98%
2015-12-03 0 3.070 3.060 3.070 3.020 3.070 1,445,307 4,407,294 3.0494 1.488 1.483 1.488 1.464 1.488 2,981,811 1.4781 0.33%
2015-12-02 0 3.060 3.060 3.080 3.040 3.080 824,401 2,518,513 3.0550 1.483 1.483 1.493 1.474 1.493 1,700,820 1.4808 0.00%
2015-12-01 0 3.060 3.050 3.060 3.000 3.070 1,235,750 3,757,934 3.0410 1.483 1.478 1.483 1.454 1.488 2,549,474 1.4740 2.34%
2015-11-30 0 2.990 2.960 2.990 2.900 3.100 9,853,000 29,451,830 2.9891 1.449 1.435 1.449 1.406 1.503 20,327,710 1.4489 -2.61%
2015-11-27 0 3.070 3.050 3.070 3.050 3.140 2,666,797 8,172,491 3.0645 1.488 1.478 1.488 1.478 1.522 5,501,865 1.4854 -0.97%
2015-11-26 0 3.100 3.090 3.100 3.060 3.170 2,015,080 6,250,114 3.1017 1.503 1.498 1.503 1.483 1.537 4,157,309 1.5034 -1.59%
2015-11-25 0 3.150 3.110 3.150 3.110 3.240 2,981,000 9,469,130 3.1765 1.527 1.507 1.527 1.507 1.570 6,150,097 1.5397 -1.87%
2015-11-24 0 3.210 3.200 3.210 3.170 3.240 1,053,450 3,372,155 3.2011 1.556 1.551 1.556 1.537 1.570 2,173,371 1.5516 1.58%
2015-11-23 0 3.160 3.150 3.170 3.080 3.230 2,193,000 6,910,970 3.1514 1.532 1.527 1.537 1.493 1.566 4,524,375 1.5275 -1.86%
2015-11-20 0 3.220 3.210 3.220 3.150 3.230 682,000 2,176,500 3.1913 1.561 1.556 1.561 1.527 1.566 1,407,033 1.5469 0.94%
2015-11-19 0 3.190 3.180 3.190 3.150 3.220 687,025 2,186,170 3.1821 1.546 1.541 1.546 1.527 1.561 1,417,400 1.5424 1.27%
2015-11-18 0 3.150 3.140 3.150 3.050 3.150 1,508,000 4,665,050 3.0935 1.527 1.522 1.527 1.478 1.527 3,111,153 1.4995 2.94%
2015-11-17 0 3.060 3.050 3.060 3.050 3.170 2,124,098 6,532,859 3.0756 1.483 1.478 1.483 1.478 1.537 4,382,223 1.4908 -1.61%
2015-11-16 0 3.110 3.120 3.130 3.000 3.120 1,720,294 5,291,804 3.0761 1.507 1.512 1.517 1.454 1.512 3,549,136 1.4910 -0.96%
2015-11-13 0 3.140 3.130 3.150 3.070 3.150 1,350,000 4,215,670 3.1227 1.522 1.517 1.527 1.488 1.527 2,785,183 1.5136 0.64%
2015-11-12 0 3.120 3.100 3.120 3.020 3.170 8,440,776 26,058,183 3.0872 1.512 1.503 1.512 1.464 1.537 17,414,152 1.4964 0.65%
2015-11-11 0 3.100 3.100 3.110 3.020 3.190 5,892,000 18,073,390 3.0674 1.503 1.503 1.507 1.464 1.546 12,155,776 1.4868 -2.82%
2015-11-10 0 3.190 3.190 3.200 3.180 3.350 4,186,250 13,686,860 3.2695 1.546 1.546 1.551 1.541 1.624 8,636,646 1.5847 -5.06%
2015-11-09 0 3.360 3.350 3.360 3.350 3.450 1,994,000 6,755,980 3.3882 1.629 1.624 1.629 1.624 1.672 4,113,818 1.6423 -2.33%
2015-11-06 0 3.440 3.420 3.440 3.330 3.440 1,870,864 6,386,313 3.4136 1.667 1.658 1.667 1.614 1.667 3,859,777 1.6546 2.08%
2015-11-05 0 3.370 3.360 3.370 3.350 3.440 1,404,412 4,760,606 3.3898 1.633 1.629 1.633 1.624 1.667 2,897,440 1.6430 -1.75%
2015-11-04 0 3.430 3.420 3.440 3.310 3.470 6,829,957 23,379,641 3.4231 1.663 1.658 1.667 1.604 1.682 14,090,874 1.6592 2.39%
2015-11-03 0 3.350 3.340 3.350 3.300 3.400 3,186,502 10,681,886 3.3522 1.624 1.619 1.624 1.600 1.648 6,574,067 1.6249 1.21%
2015-11-02 0 3.310 3.300 3.310 3.220 3.350 3,641,886 11,993,009 3.2931 1.604 1.600 1.604 1.561 1.624 7,513,570 1.5962 2.80%
2015-10-30 0 3.220 3.220 3.250 3.200 3.360 2,656,000 8,608,745 3.2412 1.561 1.561 1.575 1.551 1.629 5,479,590 1.5711 -3.30%
2015-10-29 0 3.330 3.310 3.330 3.160 3.330 5,305,213 17,351,507 3.2707 1.614 1.604 1.614 1.532 1.614 10,945,177 1.5853 5.38%
2015-10-28 0 3.160 3.150 3.170 3.080 3.250 7,043,280 22,355,127 3.1740 1.532 1.527 1.537 1.493 1.575 14,530,980 1.5384 0.96%
2015-10-27 0 3.130 3.120 3.130 3.000 3.130 2,060,375 6,354,502 3.0841 1.517 1.512 1.517 1.454 1.517 4,250,757 1.4949 4.33%
2015-10-26 0 3.000 2.990 3.000 2.990 3.180 3,103,100 9,424,983 3.0373 1.454 1.449 1.454 1.449 1.541 6,402,001 1.4722 -4.46%
2015-10-23 0 3.140 3.130 3.140 2.990 3.140 3,467,000 10,693,425 3.0843 1.522 1.517 1.522 1.449 1.522 7,152,762 1.4950 4.32%
2015-10-22 0 3.010 3.000 3.010 2.940 3.010 3,348,560 9,985,225 2.9819 1.459 1.454 1.459 1.425 1.459 6,908,409 1.4454 1.35%
2015-10-20 0 2.970 2.960 2.970 2.930 2.990 1,932,650 5,725,792 2.9627 1.440 1.435 1.440 1.420 1.449 3,987,247 1.4360 0.68%
2015-10-19 0 2.950 2.940 2.970 2.900 3.060 2,338,375 6,925,038 2.9615 1.430 1.425 1.440 1.406 1.483 4,824,298 1.4354 -2.32%
2015-10-16 0 3.020 2.990 3.020 2.880 3.050 9,254,820 27,610,468 2.9834 1.464 1.449 1.464 1.396 1.478 19,093,605 1.4461 4.86%
2015-10-15 0 2.880 2.870 2.880 2.770 2.880 1,641,626 4,649,907 2.8325 1.396 1.391 1.396 1.343 1.396 3,386,836 1.3729 1.41%
2015-10-14 0 2.840 2.830 2.850 2.780 2.880 2,296,100 6,517,555 2.8385 1.377 1.372 1.381 1.347 1.396 4,737,080 1.3759 1.43%
2015-10-13 0 2.800 2.790 2.800 2.790 2.990 3,349,000 9,535,950 2.8474 1.357 1.352 1.357 1.352 1.449 6,909,317 1.3802 -5.72%
2015-10-12 0 2.970 2.950 2.970 2.890 3.000 2,316,050 6,879,433 2.9703 1.440 1.430 1.440 1.401 1.454 4,778,239 1.4397 1.37%
2015-10-09 0 2.930 2.920 2.940 2.890 2.970 3,527,535 10,369,450 2.9396 1.420 1.415 1.425 1.401 1.440 7,277,652 1.4248 1.74%
2015-10-08 0 2.880 2.870 2.890 2.840 2.930 4,520,625 13,060,787 2.8892 1.396 1.391 1.401 1.377 1.420 9,326,495 1.4004 0.35%
2015-10-07 0 2.870 2.860 2.880 2.690 2.880 5,170,350 14,456,768 2.7961 1.391 1.386 1.396 1.304 1.396 10,666,941 1.3553 5.51%
2015-10-06 0 2.720 2.710 2.720 2.700 2.800 1,143,000 3,123,840 2.7330 1.318 1.314 1.318 1.309 1.357 2,358,122 1.3247 -1.09%
2015-10-05 0 2.750 2.720 2.750 2.690 2.800 2,369,925 6,476,010 2.7326 1.333 1.318 1.333 1.304 1.357 4,889,389 1.3245 0.36%
2015-10-02 0 2.740 2.720 2.740 2.630 2.760 4,109,751 11,156,287 2.7146 1.328 1.318 1.328 1.275 1.338 8,478,821 1.3158 3.40%
2015-09-30 0 2.650 2.630 2.660 2.550 2.700 5,226,000 13,566,580 2.5960 1.284 1.275 1.289 1.236 1.309 10,781,753 1.2583 3.52%
2015-09-29 0 2.560 2.540 2.560 2.520 2.580 3,179,376 8,115,251 2.5525 1.241 1.231 1.241 1.221 1.251 6,559,366 1.2372 -2.29%
2015-09-25 0 2.620 2.610 2.620 2.530 2.630 20,261,000 51,832,225 2.5582 1.270 1.265 1.270 1.226 1.275 41,800,439 1.2400 2.75%
2015-09-24 0 2.550 2.540 2.550 2.540 2.690 7,653,000 19,876,326 2.5972 1.236 1.231 1.236 1.231 1.304 15,788,893 1.2589 -1.16%
2015-09-23 0 2.580 2.580 2.600 2.510 2.650 9,971,859 25,380,832 2.5452 1.251 1.251 1.260 1.217 1.284 20,572,927 1.2337 3.20%
2015-09-22 0 2.500 2.500 2.510 2.460 2.520 4,466,750 11,114,326 2.4882 1.212 1.212 1.217 1.192 1.221 9,215,345 1.2061 1.21%
2015-09-21 0 2.470 2.470 2.490 2.460 2.520 1,324,000 3,293,220 2.4873 1.197 1.197 1.207 1.192 1.221 2,731,542 1.2056 -1.98%
2015-09-18 0 2.520 2.520 2.530 2.520 2.580 2,960,656 7,503,408 2.5344 1.221 1.221 1.226 1.221 1.251 6,108,125 1.2284 0.80%
2015-09-17 0 2.500 2.500 2.510 2.500 2.600 2,082,376 5,297,561 2.5440 1.212 1.212 1.217 1.212 1.260 4,296,147 1.2331 -2.72%
2015-09-16 0 2.570 2.570 2.580 2.420 2.620 7,032,000 17,693,668 2.5162 1.246 1.246 1.251 1.173 1.270 14,507,709 1.2196 5.76%
2015-09-15 0 2.430 2.420 2.430 2.400 2.450 2,461,000 5,958,442 2.4211 1.178 1.173 1.178 1.163 1.188 5,077,285 1.1735 0.41%
2015-09-14 0 2.420 2.410 2.420 2.360 2.460 2,870,000 6,927,810 2.4139 1.173 1.168 1.173 1.144 1.192 5,921,093 1.1700 -0.41%
2015-09-11 0 2.430 2.430 2.440 2.400 2.490 7,513,000 18,413,575 2.4509 1.178 1.178 1.183 1.163 1.207 15,500,059 1.1880 -0.41%
2015-09-10 0 2.440 2.440 2.460 2.430 2.550 10,260,266 25,347,660 2.4705 1.183 1.183 1.192 1.178 1.236 21,167,939 1.1975 -5.43%
2015-09-09 0 2.580 2.580 2.590 2.480 2.640 10,264,510 26,421,115 2.5740 1.251 1.251 1.255 1.202 1.280 21,176,695 1.2477 2.30%
2015-09-08 0 2.550 2.550 2.560 2.440 2.560 6,584,000 16,460,555 2.5001 1.222 1.222 1.227 1.170 1.227 13,734,248 1.1985 4.51%
2015-09-07 0 2.440 2.430 2.450 2.420 2.500 20,580,000 50,642,750 2.4608 1.170 1.165 1.174 1.160 1.198 42,929,955 1.1797 0.00%
2015-09-04 0 2.440 2.430 2.450 2.390 2.520 4,905,000 11,945,760 2.4354 1.170 1.165 1.174 1.146 1.208 10,231,848 1.1675 0.83%
2015-09-02 0 2.420 2.410 2.420 2.340 2.460 8,182,000 19,690,570 2.4066 1.160 1.155 1.160 1.122 1.179 17,067,682 1.1537 -2.02%
2015-09-01 0 2.470 2.470 2.480 2.430 2.530 4,922,375 12,200,187 2.4785 1.184 1.184 1.189 1.165 1.213 10,268,092 1.1882 -0.40%
2015-08-31 0 2.480 2.450 2.490 2.420 2.540 4,799,125 11,816,783 2.4623 1.189 1.174 1.194 1.160 1.218 10,010,992 1.1804 -1.59%
2015-08-28 0 2.520 2.500 2.540 2.500 2.800 18,582,327 47,688,940 2.5664 1.208 1.198 1.218 1.198 1.342 38,762,802 1.2303 -6.67%
2015-08-27 0 2.700 2.680 2.700 2.630 2.750 17,843,214 47,892,507 2.6841 1.294 1.285 1.294 1.261 1.318 37,221,009 1.2867 5.88%
2015-08-26 0 2.550 2.530 2.540 2.510 3.050 23,101,000 61,522,410 2.6632 1.222 1.213 1.218 1.203 1.462 48,188,770 1.2767 -15.00%
2015-08-25 0 3.000 2.990 3.000 2.900 3.100 9,126,000 27,330,764 2.9948 1.438 1.433 1.438 1.390 1.486 19,036,869 1.4357 3.09%
2015-08-24 0 2.910 2.900 2.910 2.890 3.160 6,415,900 19,261,270 3.0021 1.395 1.390 1.395 1.385 1.515 13,383,591 1.4392 -10.19%
2015-08-21 0 3.240 3.230 3.270 3.150 3.330 7,783,489 25,216,090 3.2397 1.553 1.548 1.568 1.510 1.596 16,236,386 1.5531 -2.41%
2015-08-20 0 3.320 3.300 3.340 3.210 3.530 3,830,251 12,858,010 3.3570 1.592 1.582 1.601 1.539 1.692 7,989,918 1.6093 -6.21%
2015-08-19 0 3.540 3.530 3.540 3.470 3.590 2,434,000 8,619,240 3.5412 1.697 1.692 1.697 1.663 1.721 5,077,333 1.6976 1.14%
2015-08-18 0 3.500 3.470 3.500 3.340 3.580 3,005,876 10,605,198 3.5282 1.678 1.663 1.678 1.601 1.716 6,270,268 1.6913 0.86%
2015-08-17 0 3.470 3.460 3.470 3.420 3.540 761,525 2,636,960 3.4627 1.663 1.659 1.663 1.639 1.697 1,588,544 1.6600 -1.14%
2015-08-14 0 3.510 3.500 3.510 3.310 3.630 6,186,887 21,635,269 3.4970 1.683 1.678 1.683 1.587 1.740 12,905,869 1.6764 6.69%
2015-08-13 0 3.290 3.290 3.300 3.270 3.440 2,760,808 9,176,635 3.3239 1.577 1.577 1.582 1.568 1.649 5,759,056 1.5934 -4.36%
2015-08-12 0 3.440 3.430 3.450 3.430 3.590 1,532,000 5,309,995 3.4661 1.649 1.644 1.654 1.644 1.721 3,195,758 1.6616 -3.91%
2015-08-11 0 3.580 3.560 3.580 3.550 3.610 694,953 2,483,523 3.5737 1.716 1.707 1.716 1.702 1.731 1,449,674 1.7132 0.00%
2015-08-10 0 3.580 3.560 3.580 3.520 3.630 2,069,287 7,345,283 3.5497 1.716 1.707 1.716 1.687 1.740 4,316,540 1.7017 -0.83%
2015-08-07 0 3.610 3.600 3.630 3.580 3.720 1,916,750 6,947,483 3.6246 1.731 1.726 1.740 1.716 1.783 3,998,347 1.7376 -1.37%
2015-08-06 0 3.660 3.640 3.710 3.630 3.900 1,935,234 7,148,358 3.6938 1.755 1.745 1.779 1.740 1.870 4,036,905 1.7708 -2.40%
2015-08-05 0 3.750 3.750 3.760 3.710 3.840 2,635,630 9,902,236 3.7571 1.798 1.798 1.802 1.779 1.841 5,497,934 1.8011 -0.79%
2015-08-04 0 3.780 3.770 3.780 3.520 3.880 2,861,814 10,651,870 3.7221 1.812 1.807 1.812 1.687 1.860 5,969,754 1.7843 5.29%
2015-08-03 0 3.590 3.550 3.590 3.490 3.610 1,929,000 6,849,745 3.5509 1.721 1.702 1.721 1.673 1.731 4,023,901 1.7023 1.13%
2015-07-31 0 3.550 3.550 3.580 3.520 3.590 616,875 2,190,170 3.5504 1.702 1.702 1.716 1.687 1.721 1,286,803 1.7020 0.00%
2015-07-30 0 3.550 3.540 3.550 3.540 3.630 1,891,000 6,745,767 3.5673 1.702 1.697 1.702 1.697 1.740 3,944,633 1.7101 0.00%
2015-07-29 0 3.550 3.540 3.550 3.500 3.600 2,613,396 9,290,288 3.5549 1.702 1.697 1.702 1.678 1.726 5,451,554 1.7042 1.43%
2015-07-28 0 3.500 3.500 3.510 3.430 3.680 2,594,250 9,145,372 3.5252 1.678 1.678 1.683 1.644 1.764 5,411,615 1.6900 -0.85%
2015-07-27 0 3.530 3.510 3.530 3.420 3.850 10,551,765 37,998,715 3.6012 1.692 1.683 1.692 1.639 1.846 22,011,020 1.7263 -8.07%
2015-07-24 0 3.840 3.840 3.850 3.710 3.920 3,445,501 13,211,293 3.8344 1.841 1.841 1.846 1.779 1.879 7,187,328 1.8381 1.05%
2015-07-23 0 3.800 3.790 3.800 3.560 3.930 7,593,004 28,981,411 3.8169 1.822 1.817 1.822 1.707 1.884 15,839,034 1.8297 6.15%
2015-07-22 0 3.580 3.570 3.580 3.540 3.660 2,864,209 10,246,889 3.5776 1.716 1.711 1.716 1.697 1.755 5,974,750 1.7150 -1.10%
2015-07-21 0 3.620 3.610 3.620 3.540 3.650 3,587,875 12,962,607 3.6129 1.735 1.731 1.735 1.697 1.750 7,484,320 1.7320 0.84%
2015-07-20 0 3.590 3.580 3.590 3.550 3.620 1,781,576 6,386,558 3.5848 1.721 1.716 1.721 1.702 1.735 3,716,374 1.7185 1.13%
2015-07-17 0 3.550 3.540 3.550 3.480 3.550 651,000 2,304,310 3.5396 1.702 1.697 1.702 1.668 1.702 1,357,988 1.6969 1.43%
2015-07-16 0 3.500 3.490 3.500 3.320 3.530 3,249,048 11,286,279 3.4737 1.678 1.673 1.678 1.592 1.692 6,777,526 1.6653 0.00%
2015-07-15 0 3.500 3.490 3.500 3.480 3.550 3,634,750 12,728,872 3.5020 1.678 1.673 1.678 1.668 1.702 7,582,102 1.6788 -0.28%
2015-07-14 0 3.510 3.500 3.510 3.480 3.600 4,480,077 15,720,449 3.5090 1.683 1.678 1.683 1.668 1.726 9,345,457 1.6821 -0.57%
2015-07-13 0 3.530 3.500 3.530 3.420 3.570 4,977,000 17,444,900 3.5051 1.692 1.678 1.692 1.639 1.711 10,382,040 1.6803 2.92%
2015-07-10 0 3.430 3.420 3.430 3.180 3.510 5,825,087 20,038,293 3.4400 1.644 1.639 1.644 1.524 1.683 12,151,153 1.6491 0.59%
2015-07-09 0 3.410 3.390 3.410 2.850 3.420 6,661,181 21,832,624 3.2776 1.635 1.625 1.635 1.366 1.639 13,895,248 1.5712 16.38%
2015-07-08 0 2.930 2.920 2.930 2.750 3.130 20,162,534 58,720,336 2.9123 1.405 1.400 1.405 1.318 1.500 42,059,119 1.3961 -4.25%
2015-07-07 0 3.060 3.050 3.060 2.990 3.260 14,657,307 45,547,366 3.1075 1.467 1.462 1.467 1.433 1.563 30,575,196 1.4897 -2.55%
2015-07-06 0 3.140 3.110 3.160 3.000 3.510 9,228,750 29,477,452 3.1941 1.505 1.491 1.515 1.438 1.683 19,251,206 1.5312 -6.82%
2015-07-03 0 3.370 3.360 3.370 3.360 3.550 3,342,376 11,374,740 3.4032 1.616 1.611 1.616 1.611 1.702 6,972,208 1.6314 -3.71%
2015-07-02 0 3.500 3.500 3.530 3.350 3.660 11,201,375 39,639,860 3.5388 1.678 1.678 1.692 1.606 1.755 23,366,109 1.6965 -2.78%
2015-06-30 0 3.600 3.570 3.580 3.300 3.670 7,464,312 26,023,011 3.4863 1.726 1.711 1.716 1.582 1.759 15,570,582 1.6713 9.76%
2015-06-29 0 3.280 3.270 3.280 3.250 3.580 15,132,251 51,063,239 3.3745 1.572 1.568 1.572 1.558 1.716 31,565,931 1.6177 -7.87%
2015-06-26 0 3.560 3.550 3.560 3.510 3.690 9,076,621 32,568,429 3.5882 1.707 1.702 1.707 1.683 1.769 18,933,864 1.7201 -2.73%
2015-06-25 0 3.660 3.660 3.670 3.660 3.770 7,625,500 28,085,034 3.6830 1.755 1.755 1.759 1.755 1.807 15,906,821 1.7656 -2.40%
2015-06-24 0 3.750 3.730 3.750 3.680 3.780 9,119,923 33,988,851 3.7269 1.798 1.788 1.798 1.764 1.812 19,024,193 1.7866 -0.27%
2015-06-23 0 3.760 3.750 3.760 3.740 3.880 7,908,927 29,816,781 3.7700 1.802 1.798 1.802 1.793 1.860 16,498,050 1.8073 -2.59%
2015-06-22 0 3.860 3.850 3.860 3.660 3.860 5,256,955 19,785,648 3.7637 1.850 1.846 1.850 1.755 1.850 10,966,027 1.8043 3.76%
2015-06-19 0 3.720 3.720 3.730 3.710 3.970 11,611,262 44,305,063 3.8157 1.783 1.783 1.788 1.779 1.903 24,221,135 1.8292 -4.12%
2015-06-18 0 3.880 3.860 3.880 3.830 3.910 12,361,000 47,871,612 3.8728 1.860 1.850 1.860 1.836 1.874 25,785,091 1.8566 0.78%
2015-06-17 0 3.850 3.840 3.850 3.770 3.930 8,355,750 32,203,268 3.8540 1.846 1.841 1.846 1.807 1.884 17,430,125 1.8476 -1.28%
2015-06-16 0 3.900 3.910 3.920 3.830 4.160 9,112,915 35,899,231 3.9394 1.870 1.874 1.879 1.836 1.994 19,009,574 1.8885 -6.02%
2015-06-15 0 4.150 4.150 4.160 4.060 4.270 5,954,324 24,590,276 4.1298 1.989 1.989 1.994 1.946 2.047 12,420,742 1.9798 -2.81%
2015-06-12 0 4.270 4.250 4.270 3.990 4.290 12,179,601 51,116,175 4.1969 2.047 2.037 2.047 1.913 2.057 25,406,692 2.0119 7.02%
2015-06-11 0 3.990 3.980 3.990 3.940 4.080 5,541,968 22,086,643 3.9853 1.913 1.908 1.913 1.889 1.956 11,560,565 1.9105 1.27%
2015-06-10 0 3.940 3.940 3.950 3.610 4.020 13,711,158 52,762,467 3.8481 1.889 1.889 1.894 1.731 1.927 28,601,525 1.8447 7.07%
2015-06-09 0 3.680 3.670 3.680 3.600 3.880 25,687,842 95,680,417 3.7247 1.764 1.759 1.764 1.726 1.860 53,584,932 1.7856 -4.91%
2015-06-08 0 3.870 3.870 3.880 3.780 4.070 14,241,083 56,081,118 3.9380 1.855 1.855 1.860 1.812 1.951 29,706,951 1.8878 -3.73%
2015-06-05 0 4.020 4.010 4.020 4.010 4.140 4,088,704 16,545,378 4.0466 1.927 1.922 1.927 1.922 1.985 8,529,051 1.9399 -1.23%
2015-06-04 0 4.070 4.070 4.080 4.000 4.240 16,657,849 68,887,248 4.1354 1.951 1.951 1.956 1.918 2.033 34,748,334 1.9825 -1.69%
2015-06-03 0 4.140 4.110 4.140 4.110 4.390 24,937,358 106,657,538 4.2770 1.985 1.970 1.985 1.970 2.105 52,019,419 2.0503 -4.83%
2015-06-02 0 4.350 4.350 4.360 4.200 4.420 23,199,559 99,313,607 4.2808 2.085 2.085 2.090 2.013 2.119 48,394,364 2.0522 1.40%
2015-06-01 0 4.290 4.280 4.290 4.000 4.310 12,860,827 54,157,983 4.2111 2.057 2.052 2.057 1.918 2.066 26,827,732 2.0187 6.72%
2015-05-29 0 4.020 4.000 4.040 3.950 4.060 18,579,920 74,294,724 3.9987 1.927 1.918 1.937 1.894 1.946 38,757,781 1.9169 1.52%
2015-05-28 0 3.960 3.950 3.960 3.920 4.200 55,152,040 223,520,889 4.0528 1.898 1.894 1.898 1.879 2.013 115,047,356 1.9429 1.54%
2015-05-27 0 3.900 3.890 3.900 3.750 3.960 8,371,881 32,221,814 3.8488 1.870 1.865 1.870 1.798 1.898 17,463,774 1.8451 1.83%
2015-05-26 0 3.830 3.820 3.830 3.700 3.840 9,329,400 35,421,069 3.7967 1.836 1.831 1.836 1.774 1.841 19,461,162 1.8201 2.96%
2015-05-22 0 3.720 3.710 3.720 3.550 3.740 9,683,470 35,424,807 3.6583 1.783 1.779 1.783 1.702 1.793 20,199,754 1.7537 4.49%
2015-05-21 0 3.560 3.550 3.560 3.520 3.590 4,636,327 16,474,937 3.5534 1.707 1.702 1.707 1.687 1.721 9,671,395 1.7035 -1.11%
2015-05-20 0 3.600 3.590 3.600 3.490 3.600 6,909,994 24,434,287 3.5361 1.726 1.721 1.726 1.673 1.726 14,414,273 1.6951 1.41%
2015-05-19 0 3.550 3.540 3.550 3.450 3.560 5,941,697 20,967,482 3.5289 1.702 1.697 1.702 1.654 1.707 12,394,402 1.6917 1.43%
2015-05-18 0 3.500 3.480 3.500 3.290 3.510 16,617,706 56,882,525 3.4230 1.678 1.668 1.678 1.577 1.683 34,664,595 1.6409 5.42%
2015-05-15 0 3.320 3.310 3.320 3.270 3.330 5,298,745 17,488,568 3.3005 1.592 1.587 1.592 1.568 1.596 11,053,201 1.5822 0.30%
2015-05-14 0 3.310 3.300 3.320 3.130 3.310 6,655,949 21,487,807 3.2284 1.587 1.582 1.592 1.500 1.587 13,884,334 1.5476 5.08%
2015-05-13 0 3.150 3.130 3.160 3.130 3.200 4,877,500 15,379,595 3.1532 1.510 1.500 1.515 1.500 1.534 10,174,483 1.5116 -0.63%
2015-05-12 0 3.170 3.150 3.180 3.150 3.280 7,480,200 23,855,407 3.1891 1.520 1.510 1.524 1.510 1.572 15,603,724 1.5288 -2.76%
2015-05-11 0 3.260 3.250 3.260 3.120 3.340 14,957,199 48,821,024 3.2640 1.563 1.558 1.563 1.496 1.601 31,200,772 1.5647 5.16%
2015-05-08 0 3.100 3.100 3.110 3.030 3.110 3,856,817 11,858,608 3.0747 1.486 1.486 1.491 1.453 1.491 8,045,334 1.4740 0.98%
2015-05-07 0 3.070 3.070 3.080 3.000 3.180 8,494,820 26,218,333 3.0864 1.472 1.472 1.477 1.438 1.524 17,720,225 1.4796 -3.46%
2015-05-06 0 3.180 3.160 3.190 3.140 3.250 5,344,997 17,043,171 3.1886 1.524 1.515 1.529 1.505 1.558 11,149,683 1.5286 -1.55%
2015-05-05 0 3.230 3.210 3.230 3.160 3.260 8,933,804 28,634,447 3.2052 1.548 1.539 1.548 1.515 1.563 18,635,948 1.5365 -0.62%
2015-05-04 0 3.250 3.230 3.250 3.140 3.250 8,511,144 27,215,865 3.1977 1.558 1.548 1.558 1.505 1.558 17,754,277 1.5329 1.56%
2015-04-30 0 3.200 3.170 3.200 3.140 3.200 9,048,264 28,694,729 3.1713 1.534 1.520 1.534 1.505 1.534 18,874,712 1.5203 1.27%
2015-04-29 0 3.160 3.150 3.170 3.110 3.180 7,080,067 22,229,144 3.1397 1.515 1.510 1.520 1.491 1.524 14,769,046 1.5051 0.96%
2015-04-28 0 3.130 3.120 3.130 3.110 3.230 6,412,272 20,299,633 3.1657 1.500 1.496 1.500 1.491 1.548 13,376,023 1.5176 -2.19%
2015-04-27 0 3.200 3.180 3.200 3.020 3.250 24,212,737 77,216,861 3.1891 1.534 1.524 1.534 1.448 1.558 50,507,857 1.5288 6.31%
2015-04-24 0 3.010 3.000 3.010 2.960 3.020 10,990,573 32,996,457 3.0023 1.443 1.438 1.443 1.419 1.448 22,926,375 1.4392 1.69%
2015-04-23 0 2.960 2.950 2.960 2.920 3.000 5,906,928 17,472,301 2.9579 1.419 1.414 1.419 1.400 1.438 12,321,873 1.4180 1.93%
2015-04-22 0 2.990 2.990 3.000 2.980 3.020 29,769,123 89,085,489 2.9925 1.392 1.392 1.397 1.387 1.406 63,937,504 1.3933 -0.33%
2015-04-21 0 3.000 2.980 3.000 2.950 3.040 8,354,250 24,982,828 2.9904 1.397 1.387 1.397 1.374 1.415 17,943,085 1.3923 1.69%
2015-04-20 0 2.950 2.940 2.960 2.920 3.060 10,564,501 31,538,802 2.9854 1.374 1.369 1.378 1.360 1.425 22,690,216 1.3900 -4.53%
2015-04-17 0 3.090 3.100 3.110 3.060 3.230 25,846,151 82,678,309 3.1989 1.439 1.443 1.448 1.425 1.504 55,511,826 1.4894 -2.83%
2015-04-16 0 3.180 3.170 3.180 3.120 3.190 24,296,713 77,116,067 3.1739 1.481 1.476 1.481 1.453 1.485 52,183,975 1.4778 2.25%
2015-04-15 0 3.110 3.090 3.110 2.770 3.130 18,919,401 58,431,285 3.0884 1.448 1.439 1.448 1.290 1.457 40,634,696 1.4380 2.30%
2015-04-14 0 3.040 3.030 3.040 2.950 3.070 11,605,509 35,089,611 3.0235 1.415 1.411 1.415 1.374 1.429 24,926,071 1.4077 2.01%
2015-04-13 0 2.980 2.970 2.980 2.940 3.000 7,967,913 23,708,467 2.9755 1.387 1.383 1.387 1.369 1.397 17,113,318 1.3854 0.34%
2015-04-10 0 2.970 2.950 2.970 2.920 3.000 9,794,109 28,959,744 2.9569 1.383 1.374 1.383 1.360 1.397 21,035,584 1.3767 0.00%
2015-04-09 0 2.970 2.960 2.990 2.900 3.010 13,874,982 40,971,870 2.9529 1.383 1.378 1.392 1.350 1.401 29,800,398 1.3749 1.71%
2015-04-08 0 2.920 2.910 2.930 2.860 2.930 19,861,287 57,502,174 2.8952 1.360 1.355 1.364 1.332 1.364 42,657,660 1.3480 0.69%
2015-04-02 0 2.900 2.890 2.900 2.840 2.900 4,435,844 12,731,678 2.8702 1.350 1.346 1.350 1.322 1.350 9,527,214 1.3363 1.05%
2015-04-01 0 2.870 2.850 2.870 2.770 2.890 9,290,218 26,215,456 2.8218 1.336 1.327 1.336 1.290 1.346 19,953,337 1.3138 2.87%
2015-03-31 0 2.790 2.770 2.790 2.740 2.830 5,233,750 14,553,425 2.7807 1.299 1.290 1.299 1.276 1.318 11,240,940 1.2947 1.45%
2015-03-30 0 2.750 2.740 2.750 2.700 2.790 6,775,785 18,667,714 2.7551 1.280 1.276 1.280 1.257 1.299 14,552,890 1.2827 1.48%
2015-03-27 0 2.710 2.700 2.710 2.680 2.720 5,579,996 15,089,799 2.7043 1.262 1.257 1.262 1.248 1.266 11,984,599 1.2591 1.50%
2015-03-26 0 2.670 2.670 2.680 2.670 2.730 11,584,525 31,059,200 2.6811 1.243 1.243 1.248 1.243 1.271 24,881,002 1.2483 -1.11%
2015-03-25 0 2.700 2.690 2.700 2.600 2.800 8,545,889 22,628,952 2.6479 1.257 1.252 1.257 1.211 1.304 18,354,683 1.2329 3.45%
2015-03-24 0 2.610 2.600 2.610 2.600 2.620 4,162,807 10,859,833 2.6088 1.215 1.211 1.215 1.211 1.220 8,940,790 1.2146 0.77%
2015-03-23 0 2.590 2.590 2.600 2.590 2.630 2,708,250 7,038,257 2.5988 1.206 1.206 1.211 1.206 1.225 5,816,723 1.2100 -1.15%
2015-03-20 0 2.620 2.600 2.620 2.590 2.630 4,866,900 12,709,326 2.6114 1.220 1.211 1.220 1.206 1.225 10,453,027 1.2159 0.00%
2015-03-19 0 2.620 2.600 2.620 2.590 2.620 4,026,571 10,497,606 2.6071 1.220 1.211 1.220 1.206 1.220 8,648,186 1.2139 0.77%
2015-03-18 0 2.600 2.600 2.620 2.580 2.630 2,022,707 5,268,183 2.6045 1.211 1.211 1.220 1.201 1.225 4,344,328 1.2127 -1.14%
2015-03-17 0 2.630 2.620 2.640 2.580 2.640 4,303,196 11,201,860 2.6031 1.225 1.220 1.229 1.201 1.229 9,242,315 1.2120 1.15%
2015-03-16 0 2.600 2.570 2.600 2.530 2.600 5,795,128 14,910,114 2.5729 1.211 1.197 1.211 1.178 1.211 12,446,656 1.1979 0.78%
2015-03-13 0 2.580 2.570 2.580 2.530 2.590 5,835,931 14,894,006 2.5521 1.201 1.197 1.201 1.178 1.206 12,534,291 1.1883 2.38%
2015-03-12 0 2.520 2.510 2.530 2.500 2.530 6,667,672 16,793,211 2.5186 1.173 1.169 1.178 1.164 1.178 14,320,687 1.1727 0.80%
2015-03-11 0 2.500 2.500 2.520 2.490 2.570 9,162,000 23,087,270 2.5199 1.164 1.164 1.173 1.159 1.197 19,677,953 1.1733 -1.96%
2015-03-10 0 2.550 2.540 2.550 2.530 2.640 10,946,643 28,166,257 2.5730 1.187 1.183 1.187 1.178 1.229 23,510,972 1.1980 -3.41%
2015-03-09 0 2.640 2.620 2.650 2.610 2.670 7,293,546 19,224,425 2.6358 1.229 1.220 1.234 1.215 1.243 15,664,927 1.2272 -0.75%
2015-03-06 0 2.660 2.640 2.660 2.600 2.660 8,956,755 23,626,102 2.6378 1.238 1.229 1.238 1.211 1.238 19,237,132 1.2282 0.76%
2015-03-05 0 2.640 2.630 2.650 2.570 2.660 12,321,267 32,333,195 2.6242 1.229 1.225 1.234 1.197 1.238 26,463,361 1.2218 2.72%
2015-03-04 0 2.570 2.570 2.580 2.570 2.610 4,247,625 10,980,534 2.5851 1.197 1.197 1.201 1.197 1.215 9,122,961 1.2036 -1.53%
2015-03-03 0 2.610 2.610 2.620 2.560 2.630 4,285,009 11,159,018 2.6042 1.215 1.215 1.220 1.192 1.225 9,203,253 1.2125 -1.14%
2015-03-02 0 2.640 2.630 2.640 2.620 2.720 6,337,312 16,797,730 2.6506 1.229 1.225 1.229 1.220 1.266 13,611,147 1.2341 -2.22%
2015-02-27 0 2.700 2.700 2.710 2.640 2.720 7,933,000 21,316,206 2.6870 1.257 1.257 1.262 1.229 1.266 17,038,333 1.2511 1.50%
2015-02-26 0 2.660 2.650 2.660 2.620 2.680 9,115,232 24,207,580 2.6557 1.238 1.234 1.238 1.220 1.248 19,577,506 1.2365 1.53%
2015-02-25 0 2.620 2.610 2.620 2.520 2.620 39,878,343 101,452,123 2.5440 1.220 1.215 1.220 1.173 1.220 85,649,877 1.1845 4.80%
2015-02-24 0 2.500 2.500 2.510 2.500 2.550 2,861,000 7,216,280 2.5223 1.164 1.164 1.169 1.164 1.187 6,144,796 1.1744 -1.57%
2015-02-23 0 2.540 2.530 2.560 2.530 2.570 2,695,375 6,862,337 2.5460 1.183 1.178 1.192 1.178 1.197 5,789,070 1.1854 0.00%
2015-02-18 0 2.540 2.540 2.550 2.530 2.550 2,107,719 5,348,711 2.5377 1.183 1.183 1.187 1.178 1.187 4,526,915 1.1815 0.00%
2015-02-17 0 2.540 2.530 2.540 2.520 2.560 6,687,000 16,985,460 2.5401 1.183 1.178 1.183 1.173 1.192 14,362,200 1.1827 1.60%
2015-02-16 0 2.500 2.500 2.510 2.500 2.600 9,650,600 24,344,413 2.5226 1.164 1.164 1.169 1.164 1.211 20,727,358 1.1745 -3.85%
2015-02-13 0 2.600 2.590 2.600 2.480 2.620 17,481,875 44,571,679 2.5496 1.211 1.206 1.211 1.155 1.220 37,547,208 1.1871 4.42%
2015-02-12 0 2.490 2.480 2.490 2.440 2.500 3,277,751 8,099,834 2.4712 1.159 1.155 1.159 1.136 1.164 7,039,886 1.1506 1.22%
2015-02-11 0 2.460 2.450 2.470 2.420 2.470 2,585,596 6,295,797 2.4350 1.145 1.141 1.150 1.127 1.150 5,553,289 1.1337 1.23%
2015-02-10 0 2.430 2.410 2.430 2.410 2.480 3,265,525 7,949,034 2.4342 1.131 1.122 1.131 1.122 1.155 7,013,627 1.1334 0.00%
2015-02-09 0 2.430 2.420 2.430 2.390 2.470 4,108,875 9,997,351 2.4331 1.131 1.127 1.131 1.113 1.150 8,824,956 1.1328 -1.22%
2015-02-06 0 2.460 2.460 2.470 2.450 2.530 4,234,000 10,481,540 2.4756 1.145 1.145 1.150 1.141 1.178 9,093,697 1.1526 -2.77%
2015-02-05 0 2.530 2.530 2.540 2.410 2.550 9,469,500 23,663,577 2.4989 1.178 1.178 1.183 1.122 1.187 20,338,395 1.1635 5.86%
2015-02-04 0 2.390 2.380 2.390 2.380 2.440 3,123,525 7,479,986 2.3947 1.113 1.108 1.113 1.108 1.136 6,708,642 1.1150 0.84%
2015-02-03 0 2.370 2.380 2.390 2.360 2.420 2,647,075 6,306,973 2.3826 1.103 1.108 1.113 1.099 1.127 5,685,333 1.1093 -0.84%
2015-02-02 0 2.390 2.380 2.390 2.380 2.440 2,273,112 5,452,465 2.3987 1.113 1.108 1.113 1.108 1.136 4,882,143 1.1168 -0.83%
2015-01-30 0 2.410 2.400 2.410 2.370 2.420 5,642,663 13,522,291 2.3964 1.122 1.117 1.122 1.103 1.127 12,119,194 1.1158 0.42%
2015-01-29 0 2.400 2.400 2.410 2.360 2.440 4,800,000 11,541,280 2.4044 1.117 1.117 1.122 1.099 1.136 10,309,340 1.1195 0.00%
2015-01-28 0 2.400 2.390 2.400 2.310 2.410 21,061,406 49,865,108 2.3676 1.117 1.113 1.117 1.076 1.122 45,235,250 1.1024 3.90%
2015-01-27 0 2.310 2.300 2.310 2.280 2.310 8,074,030 18,529,887 2.2950 1.076 1.071 1.076 1.062 1.076 17,341,234 1.0685 1.32%
2015-01-26 0 2.280 2.280 2.290 2.280 2.350 5,568,000 12,828,937 2.3040 1.062 1.062 1.066 1.062 1.094 11,958,835 1.0728 -2.56%
2015-01-23 0 2.340 2.340 2.350 2.330 2.410 6,102,850 14,374,627 2.3554 1.089 1.089 1.094 1.085 1.122 13,107,574 1.0967 -2.50%
2015-01-22 0 2.400 2.380 2.400 2.380 2.470 2,373,275 5,710,658 2.4062 1.117 1.108 1.117 1.108 1.150 5,097,271 1.1203 -1.64%
2015-01-21 0 2.440 2.420 2.430 2.360 2.460 6,485,125 15,650,898 2.4134 1.136 1.127 1.131 1.099 1.145 13,928,617 1.1237 4.27%
2015-01-20 0 2.340 2.330 2.340 2.320 2.370 8,494,875 19,846,352 2.3363 1.089 1.085 1.089 1.080 1.103 18,245,116 1.0878 -0.43%
2015-01-19 0 2.350 2.350 2.360 2.330 2.530 5,991,124 14,430,475 2.4086 1.094 1.094 1.099 1.085 1.178 12,867,612 1.1215 -6.75%
2015-01-16 0 2.520 2.530 2.540 2.520 2.590 2,881,000 7,334,470 2.5458 1.173 1.178 1.183 1.173 1.206 6,187,752 1.1853 -3.08%
2015-01-15 0 2.600 2.590 2.610 2.590 2.610 4,978,750 12,960,730 2.6032 1.211 1.206 1.215 1.206 1.215 10,693,256 1.2120 -0.38%
2015-01-14 0 2.610 2.600 2.620 2.590 2.620 1,622,867 4,230,635 2.6069 1.215 1.211 1.220 1.206 1.220 3,485,560 1.2138 0.38%
2015-01-13 0 2.600 2.610 2.620 2.580 2.630 2,282,840 5,952,483 2.6075 1.211 1.215 1.220 1.201 1.225 4,903,036 1.2140 0.39%
2015-01-12 0 2.590 2.580 2.600 2.580 2.680 1,640,000 4,277,705 2.6084 1.206 1.201 1.211 1.201 1.248 3,522,358 1.2144 -2.63%
2015-01-09 0 2.660 2.650 2.670 2.620 2.670 4,396,698 11,629,506 2.6451 1.238 1.234 1.243 1.220 1.243 9,443,137 1.2315 1.92%
2015-01-08 0 2.610 2.610 2.620 2.580 2.620 4,850,810 12,648,591 2.6075 1.215 1.215 1.220 1.201 1.220 10,418,469 1.2141 1.16%
2015-01-07 0 2.580 2.580 2.590 2.450 2.600 6,620,500 16,921,380 2.5559 1.201 1.201 1.206 1.141 1.211 14,219,372 1.1900 0.00%
2015-01-06 0 2.580 2.570 2.580 2.540 2.640 8,060,752 20,840,985 2.5855 1.201 1.197 1.201 1.183 1.229 17,312,716 1.2038 -3.37%
2015-01-05 0 2.670 2.650 2.670 2.640 2.790 7,551,180 20,365,243 2.6970 1.243 1.234 1.243 1.229 1.299 16,218,268 1.2557 -3.96%
2015-01-02 0 2.780 2.780 2.790 2.770 2.900 7,414,339 20,739,253 2.7972 1.294 1.294 1.299 1.290 1.350 15,924,363 1.3024 -4.47%
2014-12-31 0 2.910 2.900 2.910 2.880 2.920 1,003,500 2,906,315 2.8962 1.355 1.350 1.355 1.341 1.360 2,155,296 1.3485 0.69%
2014-12-30 0 2.890 2.890 2.900 2.890 2.940 947,545 2,755,938 2.9085 1.346 1.346 1.350 1.346 1.369 2,035,117 1.3542 -1.37%
2014-12-29 0 2.930 2.920 2.930 2.900 2.970 1,198,383 3,508,616 2.9278 1.364 1.360 1.364 1.350 1.383 2,573,862 1.3632 0.34%
2014-12-24 0 2.920 2.910 2.920 2.900 2.950 551,000 1,608,210 2.9187 1.360 1.355 1.360 1.350 1.374 1,183,426 1.3589 -0.68%
2014-12-23 0 2.940 2.920 2.940 2.910 2.940 2,961,375 8,681,972 2.9317 1.369 1.360 1.369 1.355 1.369 6,360,380 1.3650 0.34%
2014-12-22 0 2.930 2.930 2.940 2.910 2.980 2,529,811 7,434,939 2.9389 1.364 1.364 1.369 1.355 1.387 5,433,476 1.3684 0.34%
2014-12-19 0 2.920 2.910 2.930 2.900 2.990 2,705,000 7,937,317 2.9343 1.360 1.355 1.364 1.350 1.392 5,809,743 1.3662 -1.35%
2014-12-18 0 2.960 2.950 2.960 2.930 3.050 3,942,375 11,744,231 2.9790 1.378 1.374 1.378 1.364 1.420 8,467,351 1.3870 -1.33%
2014-12-17 0 3.000 2.990 3.000 2.930 3.070 5,344,250 16,084,437 3.0097 1.397 1.392 1.397 1.364 1.429 11,478,269 1.4013 -1.32%
2014-12-16 0 3.040 3.040 3.050 3.030 3.060 3,675,587 11,165,947 3.0379 1.415 1.415 1.420 1.411 1.425 7,894,349 1.4144 -0.33%
2014-12-15 0 3.050 3.050 3.060 3.030 3.100 7,515,864 23,206,148 3.0876 1.420 1.420 1.425 1.411 1.443 16,142,417 1.4376 -2.56%
2014-12-12 0 3.130 3.110 3.130 3.060 3.140 4,394,530 13,626,308 3.1007 1.457 1.448 1.457 1.425 1.462 9,438,480 1.4437 1.95%
2014-12-11 0 3.070 3.060 3.070 2.970 3.090 5,616,466 17,080,076 3.0411 1.429 1.425 1.429 1.383 1.439 12,062,929 1.4159 0.99%
2014-12-10 0 3.040 3.030 3.040 3.000 3.050 2,330,192 7,047,116 3.0243 1.415 1.411 1.415 1.397 1.420 5,004,738 1.4081 -0.65%
2014-12-09 0 3.060 3.050 3.070 3.010 3.100 5,170,999 15,752,151 3.0462 1.425 1.420 1.429 1.401 1.443 11,106,164 1.4183 0.00%
2014-12-08 0 3.060 3.040 3.060 2.990 3.150 6,135,814 18,790,710 3.0625 1.425 1.415 1.425 1.392 1.467 13,178,374 1.4259 -2.55%
2014-12-05 0 3.140 3.130 3.140 3.090 3.150 2,747,743 8,606,172 3.1321 1.462 1.457 1.462 1.439 1.467 5,901,545 1.4583 0.00%
2014-12-04 0 3.140 3.130 3.150 3.130 3.160 2,861,175 8,983,638 3.1398 1.462 1.457 1.467 1.457 1.471 6,145,172 1.4619 0.00%
2014-12-03 0 3.140 3.130 3.140 3.120 3.170 4,051,332 12,705,947 3.1362 1.462 1.457 1.462 1.453 1.476 8,701,367 1.4602 -0.63%
2014-12-02 0 3.160 3.150 3.160 3.140 3.180 3,435,625 10,836,165 3.1541 1.471 1.467 1.471 1.462 1.481 7,378,964 1.4685 -0.63%
2014-12-01 0 3.180 3.170 3.180 3.150 3.200 1,505,250 4,771,600 3.1700 1.481 1.476 1.481 1.467 1.490 3,232,945 1.4759 -0.62%
2014-11-28 0 3.200 3.200 3.230 3.170 3.240 2,755,677 8,868,031 3.2181 1.490 1.490 1.504 1.476 1.509 5,918,586 1.4983 -1.54%
2014-11-27 0 3.250 3.240 3.250 3.220 3.260 1,079,252 3,495,907 3.2392 1.513 1.509 1.513 1.499 1.518 2,317,995 1.5082 -0.31%
2014-11-26 0 3.260 3.260 3.270 3.250 3.280 4,306,422 14,072,344 3.2678 1.518 1.518 1.523 1.513 1.527 9,249,244 1.5215 0.31%
2014-11-25 0 3.250 3.230 3.250 3.200 3.250 2,280,066 7,370,241 3.2325 1.513 1.504 1.513 1.490 1.513 4,897,078 1.5050 0.00%
2014-11-24 0 3.250 3.240 3.250 3.200 3.270 10,078,193 32,619,281 3.2366 1.513 1.509 1.513 1.490 1.523 21,645,734 1.5070 1.56%
2014-11-21 0 3.200 3.190 3.200 3.090 3.210 7,769,296 24,677,958 3.1763 1.490 1.485 1.490 1.439 1.495 16,686,733 1.4789 2.56%
2014-11-20 0 3.120 3.110 3.120 3.100 3.140 3,019,811 9,416,667 3.1183 1.453 1.448 1.453 1.443 1.462 6,485,887 1.4519 -0.32%
2014-11-19 0 3.130 3.120 3.130 3.060 3.140 4,875,049 15,190,564 3.1160 1.457 1.453 1.457 1.425 1.462 10,470,529 1.4508 1.62%
2014-11-18 0 3.080 3.080 3.090 3.060 3.100 1,217,751 3,762,795 3.0900 1.434 1.434 1.439 1.425 1.443 2,615,460 1.4387 -0.65%
2014-11-17 0 3.100 3.090 3.100 3.090 3.120 3,150,403 9,755,359 3.0965 1.443 1.439 1.443 1.439 1.453 6,766,370 1.4417 -0.32%
2014-11-14 0 3.110 3.100 3.120 3.070 3.120 11,143,327 34,664,532 3.1108 1.448 1.443 1.453 1.429 1.453 23,933,406 1.4484 -0.32%
2014-11-13 0 3.120 3.110 3.120 3.080 3.130 2,943,071 9,181,077 3.1196 1.453 1.448 1.453 1.434 1.457 6,321,067 1.4525 -0.32%
2014-11-12 0 3.130 3.120 3.130 3.070 3.130 1,554,768 4,837,700 3.1115 1.457 1.453 1.457 1.429 1.457 3,339,298 1.4487 1.62%
2014-11-11 0 3.080 3.080 3.090 3.070 3.100 739,059 2,281,434 3.0869 1.434 1.434 1.439 1.429 1.443 1,587,336 1.4373 0.33%
2014-11-10 0 3.070 3.070 3.080 3.050 3.100 834,071 2,563,984 3.0741 1.429 1.429 1.434 1.420 1.443 1,791,400 1.4313 0.00%
2014-11-07 0 3.070 3.070 3.080 3.050 3.080 1,018,525 3,128,233 3.0713 1.429 1.429 1.434 1.420 1.434 2,187,567 1.4300 0.00%
2014-11-06 0 3.070 3.070 3.090 3.070 3.100 767,175 2,365,396 3.0833 1.429 1.429 1.439 1.429 1.443 1,647,723 1.4356 -0.32%
2014-11-05 0 3.080 3.070 3.090 3.000 3.090 3,629,894 11,130,145 3.0662 1.434 1.429 1.439 1.397 1.439 7,796,211 1.4276 0.98%
2014-11-04 0 3.050 3.050 3.060 3.030 3.080 6,310,622 19,283,901 3.0558 1.420 1.420 1.425 1.411 1.434 13,553,823 1.4228 -1.61%
2014-11-03 0 3.100 3.080 3.100 3.050 3.100 1,141,627 3,525,089 3.0878 1.443 1.434 1.443 1.420 1.443 2,451,963 1.4377 0.32%
2014-10-31 0 3.090 3.070 3.100 2.930 3.100 7,449,987 22,653,779 3.0408 1.439 1.429 1.443 1.364 1.443 16,000,927 1.4158 5.10%
2014-10-30 0 2.940 2.930 2.940 2.910 2.950 1,407,842 4,139,816 2.9405 1.369 1.364 1.369 1.355 1.374 3,023,734 1.3691 0.34%
2014-10-29 0 2.930 2.930 2.940 2.920 2.960 1,856,000 5,452,660 2.9379 1.364 1.364 1.369 1.360 1.378 3,986,278 1.3679 0.34%
2014-10-28 0 2.920 2.920 2.930 2.880 2.930 1,505,872 4,365,465 2.8990 1.360 1.360 1.364 1.341 1.364 3,234,281 1.3497 1.74%
2014-10-27 0 2.870 2.870 2.880 2.850 2.890 4,440,744 12,748,196 2.8707 1.336 1.336 1.341 1.327 1.346 9,537,738 1.3366 -0.35%
2014-10-24 0 2.880 2.870 2.880 2.850 2.900 1,822,540 5,255,278 2.8835 1.341 1.336 1.341 1.327 1.350 3,914,414 1.3425 1.05%
2014-10-23 0 2.850 2.850 2.860 2.840 2.920 2,274,653 6,522,785 2.8676 1.327 1.327 1.332 1.322 1.360 4,885,452 1.3351 -2.40%
2014-10-22 0 2.920 2.920 2.930 2.900 2.930 4,033,695 11,763,196 2.9162 1.360 1.360 1.364 1.350 1.364 8,663,486 1.3578 0.69%
2014-10-21 0 2.900 2.900 2.910 2.890 2.940 5,134,000 14,960,850 2.9141 1.350 1.350 1.355 1.346 1.369 11,026,699 1.3568 -1.02%
2014-10-20 0 2.930 2.920 2.940 2.920 2.950 5,554,247 16,321,111 2.9385 1.364 1.360 1.369 1.360 1.374 11,929,296 1.3682 0.00%
2014-10-17 0 2.930 2.920 2.950 2.920 2.960 3,651,568 10,762,290 2.9473 1.364 1.360 1.374 1.360 1.378 7,842,762 1.3723 -0.68%
2014-10-16 0 2.950 2.950 2.960 2.940 2.970 3,294,087 9,740,778 2.9570 1.374 1.374 1.378 1.369 1.383 7,074,972 1.3768 -0.67%
2014-10-15 0 2.970 2.950 2.980 2.950 2.980 813,800 2,405,404 2.9558 1.383 1.374 1.387 1.374 1.387 1,747,863 1.3762 0.34%
2014-10-14 0 2.960 2.950 2.960 2.950 2.980 2,706,750 8,006,622 2.9580 1.378 1.374 1.378 1.374 1.387 5,813,501 1.3772 -0.34%
2014-10-13 0 2.970 2.970 2.990 2.940 2.990 1,872,001 5,549,504 2.9645 1.383 1.383 1.392 1.369 1.392 4,020,645 1.3803 0.34%
2014-10-10 0 2.960 2.950 2.960 2.940 2.980 2,609,894 7,707,817 2.9533 1.378 1.374 1.378 1.369 1.387 5,605,476 1.3751 -1.00%
2014-10-09 0 2.990 2.970 2.990 2.950 3.070 3,315,604 9,891,037 2.9832 1.392 1.383 1.392 1.374 1.429 7,121,185 1.3890 -1.32%
2014-10-08 0 3.030 3.020 3.030 3.010 3.050 1,374,100 4,158,795 3.0266 1.411 1.406 1.411 1.401 1.420 2,951,263 1.4092 -1.62%
2014-10-07 0 3.080 3.060 3.080 2.990 3.080 2,345,609 7,108,504 3.0306 1.434 1.425 1.434 1.392 1.434 5,037,850 1.4110 3.36%
2014-10-06 0 2.980 2.970 2.980 2.940 2.990 2,398,554 7,027,940 2.9301 1.387 1.383 1.387 1.369 1.392 5,151,564 1.3642 2.41%
2014-10-03 0 2.910 2.910 2.930 2.850 2.930 1,669,875 4,830,470 2.8927 1.355 1.355 1.364 1.327 1.364 3,586,523 1.3468 0.00%
2014-09-30 0 2.910 2.900 2.930 2.880 2.950 1,954,375 5,672,828 2.9026 1.355 1.350 1.364 1.341 1.374 4,197,566 1.3515 -1.36%
2014-09-29 0 2.950 2.950 2.970 2.940 3.050 6,228,983 18,663,533 2.9962 1.374 1.374 1.383 1.369 1.420 13,378,480 1.3950 -3.91%
2014-09-26 0 3.070 3.050 3.070 3.030 3.090 1,190,000 3,647,490 3.0651 1.429 1.420 1.429 1.411 1.439 2,555,857 1.4271 0.33%
2014-09-25 0 3.060 3.060 3.070 3.040 3.100 2,474,575 7,573,871 3.0607 1.425 1.425 1.429 1.415 1.443 5,314,841 1.4250 0.00%
2014-09-24 0 3.060 3.050 3.060 3.000 3.070 2,796,876 8,506,623 3.0415 1.425 1.420 1.425 1.397 1.429 6,007,072 1.4161 0.66%
2014-09-23 0 3.040 3.030 3.040 3.010 3.070 3,893,032 11,869,696 3.0490 1.415 1.411 1.415 1.401 1.429 8,361,373 1.4196 -2.25%
2014-09-22 0 3.110 3.100 3.110 3.040 3.140 4,180,368 12,907,945 3.0878 1.448 1.443 1.448 1.415 1.462 8,978,508 1.4376 0.65%
2014-09-19 0 3.090 3.080 3.100 3.070 3.110 2,409,003 7,428,400 3.0836 1.439 1.434 1.443 1.429 1.448 5,174,007 1.4357 0.65%
2014-09-18 0 3.070 3.070 3.080 3.050 3.090 511,284 1,568,759 3.0683 1.429 1.429 1.434 1.420 1.439 1,098,125 1.4286 -0.65%
2014-09-17 0 3.090 3.070 3.090 3.030 3.100 1,706,636 5,229,509 3.0642 1.439 1.429 1.439 1.411 1.443 3,665,477 1.4267 0.32%
2014-09-16 0 3.080 3.080 3.090 3.060 3.170 1,561,808 4,849,087 3.1048 1.434 1.434 1.439 1.425 1.476 3,354,419 1.4456 -0.32%
2014-09-15 0 3.090 3.070 3.090 3.010 3.090 2,794,184 8,514,147 3.0471 1.439 1.429 1.439 1.401 1.439 6,001,290 1.4187 1.64%
2014-09-12 0 3.040 3.040 3.050 3.030 3.060 3,416,478 10,394,014 3.0423 1.415 1.415 1.420 1.411 1.425 7,337,840 1.4165 0.33%
2014-09-11 0 3.030 3.020 3.040 3.020 3.100 2,489,925 7,599,785 3.0522 1.411 1.406 1.415 1.406 1.443 5,347,809 1.4211 -1.62%
2014-09-10 0 3.080 3.080 3.090 3.080 3.100 842,500 2,597,345 3.0829 1.434 1.434 1.439 1.434 1.443 1,809,504 1.4354 -0.65%
2014-09-08 0 3.100 3.100 3.110 3.090 3.140 415,502 1,290,486 3.1058 1.443 1.443 1.448 1.439 1.462 892,407 1.4461 -0.32%
2014-09-05 0 3.110 3.100 3.110 3.100 3.150 1,882,615 5,861,855 3.1137 1.448 1.443 1.448 1.443 1.467 4,043,441 1.4497 -0.32%
2014-09-04 0 3.120 3.110 3.120 3.100 3.140 1,424,387 4,432,354 3.1118 1.453 1.448 1.453 1.443 1.462 3,059,269 1.4488 -0.32%
2014-09-03 0 3.130 3.120 3.130 3.080 3.160 4,222,113 13,202,811 3.1271 1.457 1.453 1.457 1.434 1.471 9,068,167 1.4560 -0.32%
2014-09-02 0 3.140 3.130 3.140 3.130 3.180 4,035,507 12,727,495 3.1539 1.462 1.457 1.462 1.457 1.481 8,667,378 1.4684 -0.63%
2014-09-01 0 3.160 3.150 3.160 3.080 3.190 3,369,131 10,621,942 3.1527 1.471 1.467 1.471 1.434 1.485 7,236,150 1.4679 1.61%
2014-08-29 0 3.110 3.100 3.120 3.020 3.120 5,127,928 15,730,540 3.0676 1.448 1.443 1.453 1.406 1.453 11,013,657 1.4283 1.30%
2014-08-28 0 3.070 3.070 3.080 3.060 3.210 3,128,697 9,765,423 3.1212 1.429 1.429 1.434 1.425 1.495 6,719,750 1.4532 -4.06%
2014-08-27 0 3.200 3.190 3.200 3.130 3.200 3,274,034 10,416,655 3.1816 1.490 1.485 1.490 1.457 1.490 7,031,902 1.4813 1.59%
2014-08-26 0 3.150 3.130 3.140 3.060 3.150 3,273,552 10,171,798 3.1073 1.467 1.457 1.462 1.425 1.467 7,030,867 1.4467 2.27%
2014-08-25 0 3.080 3.070 3.080 3.030 3.130 3,926,874 12,090,532 3.0789 1.434 1.429 1.434 1.411 1.457 8,434,058 1.4335 0.23%
2014-08-22 0 3.100 3.090 3.100 3.070 3.140 6,349,800 19,673,547 3.0983 1.431 1.426 1.431 1.417 1.449 13,757,794 1.4300 0.00%
2014-08-21 0 3.100 3.080 3.100 3.040 3.110 4,980,015 15,309,589 3.0742 1.431 1.422 1.431 1.403 1.435 10,789,950 1.4189 0.65%
2014-08-20 0 3.080 3.080 3.090 3.030 3.080 2,088,671 6,385,945 3.0574 1.422 1.422 1.426 1.398 1.422 4,525,419 1.4111 0.33%
2014-08-19 0 3.070 3.060 3.070 3.040 3.120 4,845,611 14,890,686 3.0730 1.417 1.412 1.417 1.403 1.440 10,498,743 1.4183 0.33%
2014-08-18 0 3.060 3.050 3.060 2.960 3.060 6,207,621 18,707,230 3.0136 1.412 1.408 1.412 1.366 1.412 13,449,742 1.3909 1.32%
2014-08-15 0 3.020 3.010 3.020 2.910 3.060 5,193,598 15,525,961 2.9894 1.394 1.389 1.394 1.343 1.412 11,252,709 1.3798 3.42%
2014-08-14 0 2.920 2.920 2.930 2.880 2.950 4,528,056 13,169,453 2.9084 1.348 1.348 1.352 1.329 1.362 9,810,713 1.3424 -0.34%
2014-08-13 0 2.930 2.920 2.930 2.840 2.930 3,287,372 9,500,848 2.8901 1.352 1.348 1.352 1.311 1.352 7,122,585 1.3339 3.17%
2014-08-12 0 2.840 2.830 2.840 2.810 2.860 1,123,468 3,182,993 2.8332 1.311 1.306 1.311 1.297 1.320 2,434,162 1.3076 -0.35%
2014-08-11 0 2.850 2.830 2.850 2.800 2.870 2,211,276 6,268,341 2.8347 1.315 1.306 1.315 1.292 1.325 4,791,061 1.3083 0.71%
2014-08-08 0 2.830 2.810 2.840 2.690 2.850 2,927,875 8,174,845 2.7921 1.306 1.297 1.311 1.242 1.315 6,343,681 1.2887 5.20%
2014-08-07 0 2.690 2.680 2.700 2.650 2.830 3,302,500 9,073,755 2.7475 1.242 1.237 1.246 1.223 1.306 7,155,362 1.2681 -4.27%
2014-08-06 0 2.810 2.810 2.830 2.800 2.850 613,125 1,724,770 2.8131 1.297 1.297 1.306 1.292 1.315 1,328,427 1.2984 -0.35%
2014-08-05 0 2.820 2.820 2.830 2.800 2.840 700,000 1,978,680 2.8267 1.302 1.302 1.306 1.292 1.311 1,516,655 1.3046 0.36%
2014-08-04 0 2.810 2.810 2.830 2.800 2.840 1,031,892 2,902,698 2.8130 1.297 1.297 1.306 1.292 1.311 2,235,749 1.2983 -0.35%
2014-08-01 0 2.820 2.810 2.820 2.800 2.870 1,493,790 4,226,085 2.8291 1.302 1.297 1.302 1.292 1.325 3,236,520 1.3057 1.08%
2014-07-31 0 2.790 2.790 2.800 2.780 2.860 1,422,264 4,000,845 2.8130 1.288 1.288 1.292 1.283 1.320 3,081,548 1.2983 -1.76%
2014-07-30 0 2.840 2.830 2.850 2.830 2.860 638,886 1,815,931 2.8423 1.311 1.306 1.315 1.306 1.320 1,384,242 1.3119 0.35%
2014-07-29 0 2.830 2.830 2.840 2.810 2.840 1,050,805 2,970,187 2.8266 1.306 1.306 1.311 1.297 1.311 2,276,727 1.3046 -0.35%
2014-07-28 0 2.840 2.830 2.840 2.820 2.860 1,459,002 4,137,865 2.8361 1.311 1.306 1.311 1.302 1.320 3,161,147 1.3090 0.71%
2014-07-25 0 2.820 2.810 2.820 2.810 2.880 2,493,642 7,085,051 2.8412 1.302 1.297 1.302 1.297 1.329 5,402,850 1.3114 -1.74%
2014-07-24 0 2.870 2.870 2.880 2.870 2.940 1,449,279 4,196,238 2.8954 1.325 1.325 1.329 1.325 1.357 3,140,080 1.3363 -1.71%
2014-07-23 0 2.920 2.920 2.930 2.860 2.950 2,929,505 8,537,809 2.9144 1.348 1.348 1.352 1.320 1.362 6,347,212 1.3451 1.74%
2014-07-22 0 2.870 2.880 2.890 2.860 2.890 679,750 1,956,800 2.8787 1.325 1.329 1.334 1.320 1.334 1,472,780 1.3286 0.00%
2014-07-21 0 2.870 2.860 2.880 2.850 2.890 1,203,625 3,453,401 2.8692 1.325 1.320 1.329 1.315 1.334 2,607,834 1.3242 0.00%
2014-07-18 0 2.870 2.860 2.870 2.850 2.880 453,500 1,298,550 2.8634 1.325 1.320 1.325 1.315 1.329 982,576 1.3216 -0.35%
2014-07-17 0 2.880 2.880 2.910 2.860 2.910 643,550 1,857,471 2.8863 1.329 1.329 1.343 1.320 1.343 1,394,348 1.3321 -0.35%
2014-07-16 0 2.890 2.860 2.890 2.840 2.900 1,096,795 3,138,656 2.8617 1.334 1.320 1.334 1.311 1.338 2,376,371 1.3208 0.35%
2014-07-15 0 2.880 2.870 2.880 2.850 2.890 418,250 1,199,145 2.8671 1.329 1.325 1.329 1.315 1.334 906,201 1.3233 0.00%
2014-07-14 0 2.880 2.870 2.880 2.830 2.900 1,218,728 3,493,685 2.8667 1.329 1.325 1.329 1.306 1.338 2,640,557 1.3231 0.70%
2014-07-11 0 2.860 2.840 2.860 2.810 2.910 2,690,375 7,667,156 2.8498 1.320 1.311 1.320 1.297 1.343 5,829,101 1.3153 0.70%
2014-07-10 0 2.840 2.830 2.840 2.820 2.910 1,732,000 4,932,400 2.8478 1.311 1.306 1.311 1.302 1.343 3,752,638 1.3144 -1.73%
2014-07-09 0 2.890 2.880 2.900 2.880 2.930 1,385,064 3,997,571 2.8862 1.334 1.329 1.338 1.329 1.352 3,000,949 1.3321 -0.34%
2014-07-08 0 2.900 2.900 2.920 2.890 2.950 969,194 2,814,771 2.9042 1.338 1.338 1.348 1.334 1.362 2,099,904 1.3404 -0.34%
2014-07-07 0 2.910 2.900 2.910 2.900 2.950 789,751 2,297,187 2.9087 1.343 1.338 1.343 1.338 1.362 1,711,114 1.3425 -1.02%
2014-07-04 0 2.940 2.920 2.940 2.920 2.980 1,243,034 3,662,330 2.9463 1.357 1.348 1.357 1.348 1.375 2,693,220 1.3598 -0.34%
2014-07-03 0 2.950 2.930 2.950 2.920 2.950 1,617,832 4,751,192 2.9368 1.362 1.352 1.362 1.348 1.362 3,505,276 1.3554 0.00%
2014-07-02 0 2.950 2.930 2.950 2.880 2.960 3,402,464 9,972,613 2.9310 1.362 1.352 1.362 1.329 1.366 7,371,949 1.3528 1.03%
2014-06-30 0 2.920 2.910 2.930 2.900 2.960 915,418 2,685,188 2.9333 1.348 1.343 1.352 1.338 1.366 1,983,390 1.3538 -1.68%
2014-06-27 0 2.970 2.960 2.970 2.950 2.990 962,560 2,845,154 2.9558 1.371 1.366 1.371 1.362 1.380 2,085,531 1.3642 -0.67%
2014-06-26 0 2.990 2.980 2.990 2.940 3.000 2,859,765 8,537,921 2.9855 1.380 1.375 1.380 1.357 1.385 6,196,110 1.3779 0.34%
2014-06-25 0 2.980 2.980 2.990 2.900 2.990 3,877,673 11,511,508 2.9687 1.375 1.375 1.380 1.338 1.380 8,401,560 1.3702 1.71%
2014-06-24 0 2.930 2.920 2.940 2.870 2.940 2,053,600 5,982,403 2.9131 1.352 1.348 1.357 1.325 1.357 4,449,433 1.3445 0.34%
2014-06-23 0 2.920 2.900 2.930 2.900 3.010 2,435,330 7,164,059 2.9417 1.348 1.338 1.352 1.338 1.389 5,276,508 1.3577 -2.99%
2014-06-20 0 3.010 2.990 3.010 2.970 3.010 3,229,963 9,665,758 2.9925 1.389 1.380 1.389 1.371 1.389 6,998,199 1.3812 -0.33%
2014-06-19 0 3.020 3.020 3.030 2.930 3.050 8,004,717 24,010,888 2.9996 1.394 1.394 1.398 1.352 1.408 17,343,420 1.3844 1.34%
2014-06-18 0 2.980 2.960 2.980 2.920 3.030 6,363,911 18,968,649 2.9807 1.375 1.366 1.375 1.348 1.398 13,788,368 1.3757 1.36%
2014-06-17 0 2.940 2.940 2.950 2.840 2.950 5,125,676 14,970,175 2.9206 1.357 1.357 1.362 1.311 1.362 11,105,546 1.3480 2.08%
2014-06-16 0 2.880 2.870 2.900 2.870 2.950 3,098,438 9,021,304 2.9116 1.329 1.325 1.338 1.325 1.362 6,713,231 1.3438 0.70%
2014-06-13 0 2.860 2.840 2.860 2.830 2.860 3,090,682 8,800,599 2.8475 1.320 1.311 1.320 1.306 1.320 6,696,426 1.3142 0.70%
2014-06-12 0 2.840 2.830 2.840 2.760 2.870 2,500,379 7,071,914 2.8283 1.311 1.306 1.311 1.274 1.325 5,417,446 1.3054 2.16%
2014-06-11 0 2.780 2.770 2.780 2.760 2.790 473,425 1,312,315 2.7720 1.283 1.278 1.283 1.274 1.288 1,025,746 1.2794 1.09%
2014-06-10 0 2.750 2.750 2.760 2.740 2.800 988,294 2,738,288 2.7707 1.269 1.269 1.274 1.265 1.292 2,141,287 1.2788 -1.08%
2014-06-09 0 2.780 2.770 2.790 2.730 2.790 3,804,104 10,545,044 2.7720 1.283 1.278 1.288 1.260 1.288 8,242,162 1.2794 3.73%
2014-06-06 0 2.680 2.670 2.680 2.650 2.700 668,238 1,786,836 2.6740 1.237 1.232 1.237 1.223 1.246 1,447,838 1.2341 0.00%
2014-06-05 0 2.680 2.680 2.690 2.660 2.700 528,971 1,415,346 2.6757 1.237 1.237 1.242 1.228 1.246 1,146,095 1.2349 0.37%
2014-06-04 0 2.670 2.660 2.670 2.660 2.690 649,000 1,732,900 2.6701 1.232 1.228 1.232 1.228 1.242 1,406,156 1.2324 0.00%
2014-06-03 0 2.670 2.670 2.690 2.660 2.710 708,624 1,901,073 2.6828 1.232 1.232 1.242 1.228 1.251 1,535,340 1.2382 -1.11%
2014-05-30 0 2.700 2.700 2.710 2.680 2.720 1,150,000 3,111,183 2.7054 1.246 1.246 1.251 1.237 1.255 2,491,648 1.2486 0.00%
2014-05-29 0 2.700 2.690 2.700 2.690 2.730 1,754,069 4,738,935 2.7017 1.246 1.242 1.246 1.242 1.260 3,800,454 1.2469 -0.74%
2014-05-28 0 2.720 2.710 2.720 2.670 2.730 1,744,276 4,710,906 2.7008 1.255 1.251 1.255 1.232 1.260 3,779,236 1.2465 1.12%
2014-05-27 0 2.690 2.680 2.690 2.680 2.720 792,001 2,137,339 2.6987 1.242 1.237 1.242 1.237 1.255 1,715,989 1.2455 -0.37%
2014-05-26 0 2.700 2.700 2.710 2.700 2.750 896,250 2,440,610 2.7231 1.246 1.246 1.251 1.246 1.269 1,941,860 1.2568 -1.10%
2014-05-23 0 2.730 2.700 2.730 2.700 2.740 1,699,250 4,619,195 2.7184 1.260 1.246 1.260 1.246 1.265 3,681,680 1.2546 1.49%
2014-05-22 0 2.690 2.680 2.710 2.670 2.710 865,875 2,333,397 2.6948 1.242 1.237 1.251 1.232 1.251 1,876,048 1.2438 0.00%
2014-05-21 0 2.690 2.670 2.700 2.660 2.700 1,362,002 3,651,269 2.6808 1.242 1.232 1.246 1.228 1.246 2,950,982 1.2373 0.75%
2014-05-20 0 2.670 2.660 2.670 2.650 2.700 723,940 1,934,681 2.6724 1.232 1.228 1.232 1.223 1.246 1,568,525 1.2334 0.38%
2014-05-19 0 2.660 2.670 2.690 2.660 2.700 274,118 733,098 2.6744 1.228 1.232 1.242 1.228 1.246 593,918 1.2343 -1.48%
2014-05-16 0 2.700 2.680 2.700 2.660 2.710 713,967 1,920,475 2.6899 1.246 1.237 1.246 1.228 1.251 1,546,917 1.2415 0.37%
2014-05-15 0 2.690 2.680 2.690 2.660 2.730 588,000 1,573,450 2.6759 1.242 1.237 1.242 1.228 1.260 1,273,990 1.2351 0.00%
2014-05-14 0 2.690 2.680 2.690 2.620 2.720 4,765,100 12,754,276 2.6766 1.242 1.237 1.242 1.209 1.255 10,324,304 1.2354 2.67%
2014-05-13 0 2.620 2.610 2.620 2.550 2.650 5,629,177 14,406,629 2.5593 1.209 1.205 1.209 1.177 1.223 12,196,457 1.1812 3.56%
2014-05-12 0 2.530 2.530 2.560 2.480 2.580 2,472,582 6,261,124 2.5322 1.168 1.168 1.182 1.145 1.191 5,357,220 1.1687 1.20%
2014-05-09 0 2.500 2.490 2.500 2.460 2.520 1,347,516 3,363,250 2.4959 1.154 1.149 1.154 1.135 1.163 2,919,596 1.1520 -0.79%
2014-05-08 0 2.520 2.510 2.520 2.510 2.550 1,356,500 3,440,340 2.5362 1.163 1.158 1.163 1.158 1.177 2,939,061 1.1706 0.00%
2014-05-07 0 2.520 2.500 2.520 2.490 2.600 2,051,184 5,209,411 2.5397 1.163 1.154 1.163 1.149 1.200 4,444,198 1.1722 -2.33%
2014-05-05 0 2.580 2.580 2.600 2.580 2.660 1,867,375 4,838,473 2.5911 1.191 1.191 1.200 1.191 1.228 4,045,948 1.1959 -2.27%
2014-05-02 0 2.640 2.640 2.660 2.610 2.670 2,398,000 6,323,020 2.6368 1.218 1.218 1.228 1.205 1.232 5,195,627 1.2170 -1.49%
2014-04-30 0 2.680 2.680 2.700 2.570 2.700 4,195,000 11,131,560 2.6535 1.237 1.237 1.246 1.186 1.246 9,089,097 1.2247 3.88%
2014-04-29 0 2.580 2.570 2.580 2.530 2.580 2,283,001 5,836,645 2.5566 1.191 1.186 1.191 1.168 1.191 4,946,464 1.1800 0.62%
2014-04-28 0 2.640 2.630 2.640 2.620 2.790 8,883,000 23,693,340 2.6673 1.183 1.179 1.183 1.174 1.251 19,816,837 1.1956 -4.00%
2014-04-25 0 2.750 2.750 2.760 2.740 2.790 1,779,827 4,913,432 2.7606 1.233 1.233 1.237 1.228 1.251 3,970,566 1.2375 -1.08%
2014-04-24 0 2.780 2.780 2.800 2.760 2.810 993,571 2,770,635 2.7886 1.246 1.246 1.255 1.237 1.260 2,216,530 1.2500 0.00%
2014-04-23 0 2.780 2.780 2.790 2.760 2.820 886,752 2,475,381 2.7915 1.246 1.246 1.251 1.237 1.264 1,978,230 1.2513 0.36%
2014-04-22 0 2.770 2.760 2.770 2.750 2.810 913,750 2,527,477 2.7660 1.242 1.237 1.242 1.233 1.260 2,038,459 1.2399 -1.07%
2014-04-17 0 2.800 2.790 2.800 2.780 2.820 1,324,792 3,710,920 2.8011 1.255 1.251 1.255 1.246 1.264 2,955,442 1.2556 0.00%
2014-04-16 0 2.800 2.800 2.810 2.770 2.810 2,011,401 5,630,112 2.7991 1.255 1.255 1.260 1.242 1.260 4,487,178 1.2547 0.36%
2014-04-15 0 2.790 2.780 2.790 2.750 2.790 1,423,375 3,949,782 2.7749 1.251 1.246 1.251 1.233 1.251 3,175,368 1.2439 0.36%
2014-04-14 0 2.780 2.780 2.790 2.700 2.790 2,696,294 7,421,994 2.7527 1.246 1.246 1.251 1.210 1.251 6,015,087 1.2339 1.83%
2014-04-11 0 2.730 2.710 2.720 2.700 2.780 4,465,160 12,222,655 2.7373 1.224 1.215 1.219 1.210 1.246 9,961,201 1.2270 -1.80%
2014-04-10 0 2.780 2.770 2.780 2.730 2.800 6,690,267 18,496,858 2.7647 1.246 1.242 1.246 1.224 1.255 14,925,130 1.2393 -0.71%
2014-04-09 0 2.800 2.790 2.810 2.790 2.860 2,270,500 6,372,894 2.8068 1.255 1.251 1.260 1.251 1.282 5,065,195 1.2582 -2.10%
2014-04-08 0 2.860 2.850 2.860 2.820 2.870 4,067,625 11,606,943 2.8535 1.282 1.278 1.282 1.264 1.286 9,074,351 1.2791 0.00%
2014-04-07 0 2.860 2.850 2.860 2.850 2.880 4,446,250 12,721,650 2.8612 1.282 1.278 1.282 1.278 1.291 9,919,015 1.2826 -0.69%
2014-04-04 0 2.880 2.860 2.880 2.840 2.900 7,583,500 21,748,520 2.8679 1.291 1.282 1.291 1.273 1.300 16,917,819 1.2855 -0.69%
2014-04-03 0 2.900 2.890 2.900 2.830 2.910 4,689,750 13,443,212 2.8665 1.300 1.295 1.300 1.269 1.304 10,462,233 1.2849 -0.34%
2014-04-02 0 2.910 2.900 2.910 2.870 2.910 3,462,229 10,023,432 2.8951 1.304 1.300 1.304 1.286 1.304 7,723,790 1.2977 0.69%
2014-04-01 0 2.890 2.890 2.900 2.850 2.920 12,028,018 34,607,518 2.8772 1.295 1.295 1.300 1.278 1.309 26,832,970 1.2897 -0.34%
2014-03-31 0 2.900 2.870 2.900 2.820 2.910 8,780,033 25,105,272 2.8594 1.300 1.286 1.300 1.264 1.304 19,587,131 1.2817 1.05%
2014-03-28 0 2.870 2.860 2.870 2.830 2.910 6,014,641 17,181,069 2.8565 1.286 1.282 1.286 1.269 1.304 13,417,895 1.2805 -1.37%
2014-03-27 0 2.910 2.890 2.910 2.750 2.950 28,999,388 83,342,200 2.8739 1.304 1.295 1.304 1.233 1.322 64,693,926 1.2883 5.05%
2014-03-26 0 2.770 2.760 2.770 2.720 2.780 3,821,412 10,496,980 2.7469 1.242 1.237 1.242 1.219 1.246 8,525,082 1.2313 0.00%
2014-03-25 0 2.770 2.760 2.770 2.740 2.790 1,814,441 5,007,458 2.7598 1.242 1.237 1.242 1.228 1.251 4,047,786 1.2371 -0.72%
2014-03-24 0 2.790 2.770 2.790 2.720 2.790 2,951,000 8,147,971 2.7611 1.251 1.242 1.251 1.219 1.251 6,583,304 1.2377 1.82%
2014-03-21 0 2.740 2.720 2.750 2.700 2.780 2,440,500 6,648,385 2.7242 1.228 1.219 1.233 1.210 1.246 5,444,443 1.2211 -0.72%
2014-03-20 0 2.760 2.750 2.760 2.700 2.820 9,838,201 27,163,552 2.7610 1.237 1.233 1.237 1.210 1.264 21,947,768 1.2376 2.22%
2014-03-19 0 2.700 2.700 2.710 2.660 2.790 3,709,875 9,992,297 2.6934 1.210 1.210 1.215 1.192 1.251 8,276,257 1.2073 -0.37%
2014-03-18 0 2.710 2.710 2.720 2.690 2.750 1,530,980 4,159,427 2.7168 1.215 1.215 1.219 1.206 1.233 3,415,421 1.2178 0.00%
2014-03-17 0 2.710 2.700 2.710 2.680 2.740 1,235,150 3,335,328 2.7003 1.215 1.210 1.215 1.201 1.228 2,755,462 1.2104 0.00%
2014-03-14 0 2.710 2.690 2.710 2.640 2.730 2,913,633 7,818,856 2.6835 1.215 1.206 1.215 1.183 1.224 6,499,943 1.2029 -1.81%
2014-03-13 0 2.760 2.760 2.770 2.720 2.770 2,422,471 6,641,255 2.7415 1.237 1.237 1.242 1.219 1.242 5,404,223 1.2289 -0.36%
2014-03-12 0 2.770 2.760 2.770 2.720 2.800 3,772,375 10,382,718 2.7523 1.242 1.237 1.242 1.219 1.255 8,415,686 1.2337 -0.72%
2014-03-11 0 2.790 2.780 2.800 2.720 2.820 3,727,772 10,332,179 2.7717 1.251 1.246 1.255 1.219 1.264 8,316,183 1.2424 1.45%
2014-03-10 0 2.750 2.740 2.750 2.690 2.760 1,806,428 4,950,017 2.7402 1.233 1.228 1.233 1.206 1.237 4,029,910 1.2283 0.00%
2014-03-07 0 2.750 2.720 2.750 2.670 2.750 5,449,077 14,724,534 2.7022 1.233 1.219 1.233 1.197 1.233 12,156,194 1.2113 1.10%
2014-03-06 0 2.720 2.720 2.730 2.700 2.780 6,637,513 18,110,044 2.7284 1.219 1.219 1.224 1.210 1.246 14,807,443 1.2230 -2.86%
2014-03-05 0 2.800 2.790 2.800 2.740 2.830 3,543,918 9,863,056 2.7831 1.255 1.251 1.255 1.228 1.269 7,906,028 1.2475 0.00%
2014-03-04 0 2.800 2.790 2.800 2.790 2.840 3,609,675 10,133,608 2.8073 1.255 1.251 1.255 1.251 1.273 8,052,723 1.2584 -1.41%
2014-03-03 0 2.840 2.820 2.840 2.730 2.880 8,552,394 24,236,583 2.8339 1.273 1.264 1.273 1.224 1.291 19,079,297 1.2703 0.71%
2014-02-28 0 2.820 2.810 2.830 2.690 2.850 8,654,655 23,862,528 2.7572 1.264 1.260 1.269 1.206 1.278 19,307,429 1.2359 0.36%
2014-02-27 0 2.810 2.810 2.820 2.760 2.840 5,551,490 15,598,716 2.8098 1.260 1.260 1.264 1.237 1.273 12,384,664 1.2595 1.81%
2014-02-26 0 2.760 2.740 2.760 2.700 2.770 4,627,375 12,641,701 2.7319 1.237 1.228 1.237 1.210 1.242 10,323,082 1.2246 1.47%
2014-02-25 0 2.720 2.700 2.720 2.670 2.810 12,167,510 33,484,439 2.7520 1.219 1.210 1.219 1.197 1.260 27,144,159 1.2336 -1.45%
2014-02-24 0 2.760 2.760 2.770 2.760 2.870 14,841,596 41,785,813 2.8155 1.237 1.237 1.242 1.237 1.286 33,109,703 1.2620 -3.83%
2014-02-21 0 2.870 2.860 2.870 2.750 2.980 46,214,332 133,711,190 2.8933 1.286 1.282 1.286 1.233 1.336 103,098,265 1.2969 3.99%
2014-02-20 0 2.760 2.750 2.760 2.570 2.770 15,588,911 41,461,187 2.6597 1.237 1.233 1.237 1.152 1.242 34,776,867 1.1922 4.15%
2014-02-19 0 2.650 2.650 2.660 2.560 2.760 20,424,066 54,633,391 2.6750 1.188 1.188 1.192 1.148 1.237 45,563,480 1.1991 1.53%
2014-02-18 0 2.610 2.610 2.620 2.360 2.860 28,250,778 75,362,346 2.6676 1.170 1.170 1.174 1.058 1.282 63,023,873 1.1958 10.13%
2014-02-17 0 2.370 2.360 2.370 2.330 2.380 1,320,237 3,116,774 2.3608 1.062 1.058 1.062 1.044 1.067 2,945,280 1.0582 1.72%
2014-02-14 0 2.330 2.320 2.330 2.320 2.360 1,317,346 3,089,197 2.3450 1.044 1.040 1.044 1.040 1.058 2,938,830 1.0512 -1.27%
2014-02-13 0 2.360 2.350 2.360 2.300 2.370 2,099,000 4,908,125 2.3383 1.058 1.053 1.058 1.031 1.062 4,682,601 1.0482 2.61%
2014-02-12 0 2.300 2.290 2.300 2.280 2.320 1,554,225 3,570,901 2.2975 1.031 1.027 1.031 1.022 1.040 3,467,277 1.0299 0.44%
2014-02-11 0 2.290 2.280 2.290 2.260 2.300 2,728,300 6,226,158 2.2821 1.027 1.022 1.027 1.013 1.031 6,086,488 1.0229 0.00%
2014-02-10 0 2.290 2.290 2.300 2.280 2.370 3,022,750 6,983,162 2.3102 1.027 1.027 1.031 1.022 1.062 6,743,369 1.0356 -2.14%
2014-02-07 0 2.340 2.330 2.350 2.300 2.350 1,909,000 4,462,100 2.3374 1.049 1.044 1.053 1.031 1.053 4,258,735 1.0478 2.18%
2014-02-06 0 2.290 2.280 2.290 2.240 2.300 4,235,673 9,556,893 2.2563 1.027 1.022 1.027 1.004 1.031 9,449,245 1.0114 2.23%
2014-02-05 0 2.240 2.250 2.260 2.220 2.340 4,834,000 10,962,425 2.2678 1.004 1.009 1.013 0.995 1.049 10,784,036 1.0165 -2.61%
2014-02-04 0 2.300 2.300 2.310 2.280 2.330 893,505 2,054,886 2.2998 1.031 1.031 1.035 1.022 1.044 1,993,295 1.0309 -1.71%
2014-01-30 0 2.340 2.340 2.350 2.300 2.400 2,495,499 5,846,357 2.3428 1.049 1.049 1.053 1.031 1.076 5,567,139 1.0502 -2.09%
2014-01-29 0 2.390 2.380 2.400 2.380 2.440 4,194,955 10,089,570 2.4052 1.071 1.067 1.076 1.067 1.094 9,358,408 1.0781 0.00%
2014-01-28 0 2.390 2.390 2.400 2.390 2.420 1,641,376 3,932,383 2.3958 1.071 1.071 1.076 1.071 1.085 3,661,700 1.0739 0.00%
2014-01-27 0 2.390 2.400 2.410 2.360 2.410 4,406,000 10,601,441 2.4061 1.071 1.076 1.080 1.058 1.080 9,829,223 1.0786 -3.24%
2014-01-24 0 2.470 2.460 2.470 2.450 2.530 1,955,001 4,857,787 2.4848 1.107 1.103 1.107 1.098 1.134 4,361,357 1.1138 -0.40%
2014-01-23 0 2.480 2.470 2.480 2.450 2.530 4,036,687 10,043,608 2.4881 1.112 1.107 1.112 1.098 1.134 9,005,333 1.1153 -1.98%
2014-01-22 0 2.530 2.520 2.540 2.510 2.550 3,009,750 7,625,537 2.5336 1.134 1.130 1.139 1.125 1.143 6,714,367 1.1357 -0.78%
2014-01-21 0 2.550 2.540 2.560 2.520 2.560 4,738,524 12,029,200 2.5386 1.143 1.139 1.148 1.130 1.148 10,571,041 1.1379 0.39%
2014-01-20 0 2.540 2.530 2.540 2.520 2.560 1,526,957 3,874,932 2.5377 1.139 1.134 1.139 1.130 1.148 3,406,446 1.1375 0.00%
2014-01-17 0 2.540 2.540 2.550 2.530 2.560 1,514,142 3,853,288 2.5449 1.139 1.139 1.143 1.134 1.148 3,377,857 1.1407 0.40%
2014-01-16 0 2.530 2.530 2.550 2.520 2.560 3,729,627 9,487,370 2.5438 1.134 1.134 1.143 1.130 1.148 8,320,321 1.1403 0.00%
2014-01-15 0 2.530 2.530 2.540 2.510 2.550 1,657,359 4,206,476 2.5381 1.134 1.134 1.139 1.125 1.143 3,697,356 1.1377 -0.78%
2014-01-14 0 2.550 2.530 2.550 2.510 2.550 878,997 2,221,312 2.5271 1.143 1.134 1.143 1.125 1.143 1,960,930 1.1328 0.00%
2014-01-13 0 2.550 2.530 2.550 2.480 2.550 2,518,500 6,335,270 2.5155 1.143 1.134 1.143 1.112 1.143 5,618,451 1.1276 2.41%
2014-01-10 0 2.490 2.480 2.490 2.450 2.500 1,783,011 4,422,211 2.4802 1.116 1.112 1.116 1.098 1.121 3,977,670 1.1118 0.81%
2014-01-09 0 2.470 2.470 2.480 2.450 2.490 1,630,000 4,024,870 2.4692 1.107 1.107 1.112 1.098 1.116 3,636,322 1.1069 0.41%
2014-01-08 0 2.460 2.450 2.460 2.420 2.460 1,231,762 3,015,168 2.4478 1.103 1.098 1.103 1.085 1.103 2,747,904 1.0973 0.82%
2014-01-07 0 2.440 2.430 2.440 2.420 2.460 643,881 1,569,635 2.4378 1.094 1.089 1.094 1.085 1.103 1,436,416 1.0927 -0.81%
2014-01-06 0 2.460 2.440 2.460 2.410 2.470 1,637,287 3,998,769 2.4423 1.103 1.094 1.103 1.080 1.107 3,652,578 1.0948 -0.40%
2014-01-03 0 2.470 2.470 2.480 2.430 2.480 1,441,280 3,538,539 2.4551 1.107 1.107 1.112 1.089 1.112 3,215,311 1.1005 0.00%
2014-01-02 0 2.470 2.460 2.470 2.440 2.510 2,702,877 6,673,296 2.4690 1.107 1.103 1.107 1.094 1.125 6,029,773 1.1067 -0.80%
2013-12-31 0 2.490 2.480 2.500 2.480 2.520 1,270,000 3,163,608 2.4910 1.116 1.112 1.121 1.112 1.130 2,833,208 1.1166 0.00%
2013-12-30 0 2.490 2.470 2.490 2.400 2.490 1,491,259 3,643,463 2.4432 1.116 1.107 1.116 1.076 1.116 3,326,808 1.0952 2.47%
2013-12-27 0 2.430 2.420 2.430 2.350 2.450 2,503,000 6,050,560 2.4173 1.089 1.085 1.089 1.053 1.098 5,583,873 1.0836 2.97%
2013-12-24 0 2.360 2.360 2.370 2.340 2.380 2,255,690 5,302,961 2.3509 1.058 1.058 1.062 1.049 1.067 5,032,156 1.0538 -0.42%
2013-12-23 0 2.370 2.360 2.370 2.320 2.370 2,379,125 5,595,768 2.3520 1.062 1.058 1.062 1.040 1.062 5,307,524 1.0543 1.28%
2013-12-20 0 2.340 2.330 2.340 2.300 2.350 4,433,984 10,324,553 2.3285 1.049 1.044 1.049 1.031 1.053 9,891,651 1.0438 0.43%
2013-12-19 0 2.330 2.330 2.340 2.330 2.370 3,899,720 9,126,980 2.3404 1.044 1.044 1.049 1.044 1.062 8,699,777 1.0491 -0.85%
2013-12-18 0 2.350 2.330 2.360 2.320 2.350 1,496,250 3,494,635 2.3356 1.053 1.044 1.058 1.040 1.053 3,337,942 1.0469 1.29%
2013-12-17 0 2.320 2.320 2.340 2.290 2.350 2,636,281 6,129,778 2.3252 1.040 1.040 1.049 1.027 1.053 5,881,206 1.0423 1.31%
2013-12-16 0 2.290 2.290 2.310 2.230 2.370 5,636,818 12,865,205 2.2824 1.027 1.027 1.035 1.000 1.062 12,575,020 1.0231 -2.14%
2013-12-13 0 2.340 2.330 2.340 2.320 2.380 2,648,860 6,215,188 2.3464 1.049 1.044 1.049 1.040 1.067 5,909,268 1.0518 -0.43%
2013-12-12 0 2.350 2.340 2.350 2.330 2.420 3,771,093 8,999,819 2.3865 1.053 1.049 1.053 1.044 1.085 8,412,826 1.0698 -2.89%
2013-12-11 0 2.420 2.420 2.430 2.400 2.460 2,095,750 5,102,927 2.4349 1.085 1.085 1.089 1.076 1.103 4,675,350 1.0915 -2.42%
2013-12-10 0 2.480 2.480 2.490 2.460 2.500 641,750 1,589,260 2.4764 1.112 1.112 1.116 1.103 1.121 1,431,662 1.1101 -0.40%
2013-12-09 0 2.490 2.480 2.490 2.470 2.520 1,977,700 4,920,692 2.4881 1.116 1.112 1.116 1.107 1.130 4,411,996 1.1153 -0.40%
2013-12-06 0 2.500 2.500 2.510 2.480 2.530 1,622,509 4,061,714 2.5034 1.121 1.121 1.125 1.112 1.134 3,619,610 1.1221 -1.19%
2013-12-05 0 2.530 2.530 2.540 2.510 2.540 1,040,376 2,625,207 2.5233 1.134 1.134 1.139 1.125 1.139 2,320,946 1.1311 -0.78%
2013-12-04 0 2.550 2.540 2.550 2.490 2.610 3,772,497 9,612,855 2.5481 1.143 1.139 1.143 1.116 1.170 8,415,958 1.1422 -1.92%
2013-12-03 0 2.600 2.600 2.610 2.550 2.630 3,708,907 9,641,747 2.5996 1.165 1.165 1.170 1.143 1.179 8,274,097 1.1653 -1.14%
2013-12-02 0 2.630 2.620 2.630 2.520 2.640 6,031,155 15,610,622 2.5883 1.179 1.174 1.179 1.130 1.183 13,454,736 1.1602 3.14%
2013-11-29 0 2.550 2.550 2.560 2.510 2.570 4,817,113 12,239,995 2.5409 1.143 1.143 1.148 1.125 1.152 10,746,363 1.1390 1.59%
2013-11-28 0 2.510 2.510 2.520 2.500 2.530 1,785,130 4,475,107 2.5069 1.125 1.125 1.130 1.121 1.134 3,982,397 1.1237 -0.79%
2013-11-27 0 2.530 2.520 2.530 2.480 2.530 2,592,125 6,488,351 2.5031 1.134 1.130 1.134 1.112 1.134 5,782,699 1.1220 2.02%
2013-11-26 0 2.480 2.490 2.500 2.480 2.500 1,128,025 2,807,361 2.4887 1.112 1.116 1.121 1.112 1.121 2,516,480 1.1156 -0.80%
2013-11-25 0 2.500 2.490 2.500 2.480 2.500 764,172 1,902,920 2.4902 1.121 1.116 1.121 1.112 1.121 1,704,770 1.1162 0.00%
2013-11-22 0 2.500 2.490 2.500 2.490 2.500 1,248,932 3,121,902 2.4997 1.121 1.116 1.121 1.116 1.121 2,786,208 1.1205 0.00%
2013-11-21 0 2.500 2.500 2.510 2.490 2.520 1,051,650 2,629,644 2.5005 1.121 1.121 1.125 1.116 1.130 2,346,097 1.1209 -0.79%
2013-11-20 0 2.520 2.510 2.520 2.470 2.530 1,814,834 4,557,993 2.5115 1.130 1.125 1.130 1.107 1.134 4,048,663 1.1258 0.80%
2013-11-19 0 2.500 2.490 2.500 2.480 2.510 2,257,103 5,633,124 2.4957 1.121 1.116 1.121 1.112 1.125 5,035,308 1.1187 0.00%
2013-11-18 0 2.500 2.500 2.510 2.500 2.520 2,039,736 5,111,010 2.5057 1.121 1.121 1.125 1.121 1.130 4,550,390 1.1232 -0.40%
2013-11-15 0 2.510 2.500 2.510 2.500 2.520 1,255,401 3,146,946 2.5067 1.125 1.121 1.125 1.121 1.130 2,800,639 1.1237 0.40%
2013-11-14 0 2.500 2.490 2.500 2.490 2.510 2,337,608 5,842,053 2.4992 1.121 1.116 1.121 1.116 1.125 5,214,905 1.1203 -0.40%
2013-11-13 0 2.510 2.490 2.510 2.480 2.520 2,690,062 6,730,918 2.5021 1.125 1.116 1.125 1.112 1.130 6,001,184 1.1216 0.00%
2013-11-12 0 2.510 2.510 2.520 2.500 2.520 1,288,550 3,231,642 2.5080 1.125 1.125 1.130 1.121 1.130 2,874,590 1.1242 0.40%
2013-11-11 0 2.500 2.500 2.510 2.500 2.520 2,728,375 6,839,008 2.5066 1.121 1.121 1.125 1.121 1.130 6,086,656 1.1236 -1.57%
2013-11-08 0 2.540 2.520 2.540 2.490 2.540 4,354,143 10,923,412 2.5087 1.139 1.130 1.139 1.116 1.139 9,713,536 1.1246 0.40%
2013-11-07 0 2.530 2.520 2.530 2.500 2.540 5,555,483 14,005,858 2.5211 1.134 1.130 1.134 1.121 1.139 12,393,572 1.1301 0.00%
2013-11-06 0 2.530 2.520 2.530 2.400 2.580 9,746,575 24,408,817 2.5043 1.134 1.130 1.134 1.076 1.156 21,743,362 1.1226 6.30%
2013-11-05 0 2.380 2.360 2.380 2.350 2.380 694,875 1,642,620 2.3639 1.067 1.058 1.067 1.053 1.067 1,550,177 1.0596 0.85%
2013-11-04 0 2.360 2.350 2.360 2.350 2.410 1,153,879 2,749,108 2.3825 1.058 1.053 1.058 1.053 1.080 2,574,156 1.0680 -2.48%
2013-11-01 0 2.420 2.410 2.420 2.410 2.440 682,000 1,657,450 2.4303 1.085 1.080 1.085 1.080 1.094 1,521,455 1.0894 -0.41%
2013-10-31 0 2.430 2.410 2.440 2.410 2.440 1,463,995 3,544,444 2.4211 1.089 1.080 1.094 1.080 1.094 3,265,986 1.0853 0.00%
2013-10-30 0 2.430 2.420 2.440 2.410 2.450 788,200 1,917,144 2.4323 1.089 1.085 1.094 1.080 1.098 1,758,373 1.0903 0.41%
2013-10-29 0 2.420 2.410 2.430 2.410 2.450 715,800 1,733,815 2.4222 1.085 1.080 1.089 1.080 1.098 1,596,858 1.0858 0.00%
2013-10-28 0 2.420 2.410 2.430 2.400 2.490 2,031,500 4,946,415 2.4349 1.085 1.080 1.089 1.076 1.116 4,532,017 1.0914 -3.20%
2013-10-25 0 2.500 2.480 2.510 2.480 2.510 1,500,500 3,738,395 2.4914 1.121 1.112 1.125 1.112 1.125 3,347,424 1.1168 -0.79%
2013-10-24 0 2.520 2.490 2.520 2.470 2.540 4,887,510 12,198,189 2.4958 1.130 1.116 1.130 1.107 1.139 10,903,410 1.1187 1.61%
2013-10-23 0 2.480 2.480 2.490 2.460 2.490 4,201,265 10,408,481 2.4775 1.112 1.112 1.116 1.103 1.116 9,372,485 1.1105 0.00%
2013-10-22 0 2.480 2.470 2.490 2.450 2.490 1,122,974 2,776,590 2.4725 1.112 1.107 1.116 1.098 1.116 2,505,211 1.1083 0.40%
2013-10-21 0 2.470 2.450 2.470 2.460 2.510 1,559,836 3,882,992 2.4894 1.107 1.098 1.107 1.103 1.125 3,479,795 1.1159 -0.40%
2013-10-18 0 2.480 2.480 2.490 2.430 2.500 1,587,032 3,929,229 2.4758 1.112 1.112 1.116 1.089 1.121 3,540,465 1.1098 0.81%
2013-10-17 0 2.460 2.450 2.470 2.440 2.510 2,972,798 7,333,945 2.4670 1.103 1.098 1.107 1.094 1.125 6,631,932 1.1059 -1.99%
2013-10-16 0 2.510 2.490 2.500 2.470 2.540 3,585,221 8,980,754 2.5049 1.125 1.116 1.121 1.107 1.139 7,998,170 1.1229 0.00%
2013-10-15 0 2.510 2.510 2.520 2.400 2.540 4,147,158 10,294,595 2.4823 1.125 1.125 1.130 1.076 1.139 9,251,779 1.1127 4.15%
2013-10-11 0 2.410 2.410 2.430 2.370 2.460 3,928,482 9,493,410 2.4166 1.080 1.080 1.089 1.062 1.103 8,763,941 1.0832 2.55%
2013-10-10 0 2.350 2.340 2.360 2.310 2.390 1,987,584 4,660,308 2.3447 1.053 1.049 1.058 1.035 1.071 4,434,046 1.0510 -0.84%
2013-10-09 0 2.370 2.380 2.400 2.370 2.460 2,764,727 6,654,216 2.4068 1.062 1.067 1.076 1.062 1.103 6,167,752 1.0789 -3.27%
2013-10-08 0 2.450 2.450 2.460 2.430 2.520 3,157,309 7,778,343 2.4636 1.098 1.098 1.103 1.089 1.130 7,043,553 1.1043 -2.39%
2013-10-07 0 2.510 2.500 2.510 2.350 2.530 11,427,478 28,077,575 2.4570 1.125 1.121 1.125 1.053 1.134 25,493,242 1.1014 5.91%
2013-10-04 0 2.370 2.360 2.370 2.200 2.390 12,014,053 28,108,777 2.3397 1.062 1.058 1.062 0.986 1.071 26,801,816 1.0488 6.76%
2013-10-03 0 2.220 2.210 2.230 2.200 2.240 1,596,775 3,535,347 2.2141 0.995 0.991 1.000 0.986 1.004 3,562,201 0.9925 0.91%
2013-10-02 0 2.200 2.200 2.210 2.190 2.230 2,741,476 6,060,240 2.2106 0.986 0.986 0.991 0.982 1.000 6,115,882 0.9909 -0.90%
2013-09-30 0 2.220 2.220 2.230 2.180 2.230 3,407,783 7,571,442 2.2218 0.995 0.995 1.000 0.977 1.000 7,602,328 0.9959 -0.45%
2013-09-27 0 2.230 2.220 2.230 2.200 2.250 2,466,824 5,499,737 2.2295 1.000 0.995 1.000 0.986 1.009 5,503,169 0.9994 0.90%
2013-09-26 0 2.210 2.200 2.210 2.180 2.220 1,219,788 2,685,324 2.2015 0.991 0.986 0.991 0.977 0.995 2,721,191 0.9868 0.00%
2013-09-25 0 2.210 2.200 2.210 2.180 2.210 1,188,499 2,614,042 2.1994 0.991 0.986 0.991 0.977 0.991 2,651,389 0.9859 0.45%
2013-09-24 0 2.200 2.200 2.210 2.190 2.220 2,793,442 6,148,776 2.2011 0.986 0.986 0.991 0.982 0.995 6,231,812 0.9867 0.46%
2013-09-23 0 2.190 2.190 2.200 2.160 2.200 2,275,251 5,017,641 2.2053 0.982 0.982 0.986 0.968 0.986 5,075,794 0.9885 -2.23%
2013-09-19 0 2.240 2.230 2.240 2.220 2.260 2,940,250 6,571,078 2.2349 1.004 1.000 1.004 0.995 1.013 6,559,322 1.0018 1.36%
2013-09-18 0 2.210 2.200 2.210 2.190 2.230 1,923,236 4,249,751 2.2097 0.991 0.986 0.991 0.982 1.000 4,290,494 0.9905 0.45%
2013-09-17 0 2.200 2.190 2.200 2.130 2.250 7,028,382 15,341,498 2.1828 0.986 0.982 0.986 0.955 1.009 15,679,421 0.9784 2.80%
2013-09-16 0 2.140 2.130 2.140 2.110 2.150 691,214 1,472,261 2.1300 0.959 0.955 0.959 0.946 0.964 1,542,010 0.9548 0.94%
2013-09-13 0 2.120 2.120 2.130 2.110 2.180 1,467,000 3,136,940 2.1383 0.950 0.950 0.955 0.946 0.977 3,272,689 0.9585 -1.85%
2013-09-12 0 2.160 2.150 2.160 2.150 2.170 1,586,064 3,424,744 2.1593 0.968 0.964 0.968 0.964 0.973 3,538,306 0.9679 0.00%
2013-09-11 0 2.160 2.160 2.170 2.140 2.190 1,265,496 2,735,585 2.1617 0.968 0.968 0.973 0.959 0.982 2,823,160 0.9690 0.00%
2013-09-10 0 2.160 2.160 2.180 2.140 2.230 4,180,488 9,068,195 2.1692 0.968 0.968 0.977 0.959 1.000 9,326,134 0.9723 -1.37%
2013-09-09 0 2.190 2.190 2.200 2.070 2.200 7,553,770 16,213,890 2.1465 0.982 0.982 0.986 0.928 0.986 16,851,495 0.9622 5.80%
2013-09-06 0 2.070 2.050 2.070 2.040 2.070 1,197,412 2,464,053 2.0578 0.928 0.919 0.928 0.914 0.928 2,671,273 0.9224 0.49%
2013-09-05 0 2.060 2.060 2.070 2.040 2.070 2,077,021 4,271,082 2.0563 0.923 0.923 0.928 0.914 0.928 4,633,568 0.9218 0.00%
2013-09-04 0 2.060 2.050 2.060 2.010 2.060 3,900,058 7,994,192 2.0498 0.923 0.919 0.923 0.901 0.923 8,700,531 0.9188 1.48%
2013-09-03 0 2.030 2.020 2.030 2.020 2.050 2,148,049 4,369,256 2.0341 0.910 0.905 0.910 0.905 0.919 4,792,023 0.9118 -1.46%
2013-09-02 0 2.060 2.050 2.060 2.050 2.080 2,058,416 4,244,474 2.0620 0.923 0.919 0.923 0.919 0.932 4,592,063 0.9243 0.00%
2013-08-30 0 2.060 2.050 2.060 2.040 2.060 2,721,000 5,578,325 2.0501 0.923 0.919 0.923 0.914 0.923 6,070,203 0.9190 -0.48%
2013-08-29 0 2.070 2.060 2.070 2.050 2.100 1,808,000 3,741,700 2.0695 0.928 0.923 0.928 0.919 0.941 4,033,417 0.9277 0.98%
2013-08-28 0 2.050 2.030 2.050 2.000 2.060 4,586,687 9,284,067 2.0241 0.919 0.910 0.919 0.897 0.923 10,232,312 0.9073 -0.97%
2013-08-27 0 2.070 2.060 2.070 2.040 2.090 2,778,375 5,727,118 2.0613 0.928 0.923 0.928 0.914 0.937 6,198,199 0.9240 0.00%
2013-08-26 0 2.070 2.070 2.080 2.060 2.130 4,367,576 9,120,749 2.0883 0.928 0.928 0.932 0.923 0.955 9,743,504 0.9361 -2.36%
2013-08-23 0 2.120 2.110 2.120 2.110 2.130 1,221,877 2,585,443 2.1160 0.950 0.946 0.950 0.946 0.955 2,725,851 0.9485 -0.47%
2013-08-22 0 2.130 2.130 2.140 2.100 2.140 684,625 1,452,231 2.1212 0.955 0.955 0.959 0.941 0.959 1,527,311 0.9508 0.19%
2013-08-21 0 2.150 2.140 2.150 2.130 2.170 2,397,272 5,142,945 2.1453 0.953 0.949 0.953 0.944 0.962 5,408,380 0.9509 0.00%
2013-08-20 0 2.150 2.150 2.160 2.140 2.170 5,025,162 10,818,713 2.1529 0.953 0.953 0.957 0.949 0.962 11,337,047 0.9543 -1.38%
2013-08-19 0 2.180 2.160 2.190 2.120 2.190 3,164,610 6,817,849 2.1544 0.966 0.957 0.971 0.940 0.971 7,139,537 0.9549 1.40%
2013-08-16 0 2.150 2.150 2.160 2.140 2.170 3,623,250 7,788,541 2.1496 0.953 0.953 0.957 0.949 0.962 8,174,255 0.9528 -0.92%
2013-08-15 0 2.170 2.170 2.180 2.120 2.190 7,394,200 15,932,668 2.1548 0.962 0.962 0.966 0.940 0.971 16,681,729 0.9551 1.88%
2013-08-13 0 2.130 2.130 2.140 2.120 2.200 5,944,490 12,798,589 2.1530 0.944 0.944 0.949 0.940 0.975 13,411,102 0.9543 -2.74%
2013-08-12 0 2.190 2.170 2.180 2.150 2.230 4,908,993 10,748,664 2.1896 0.971 0.962 0.966 0.953 0.988 11,074,963 0.9705 -1.35%
2013-08-09 0 2.220 2.210 2.220 2.170 2.250 6,626,308 14,600,595 2.2034 0.984 0.980 0.984 0.962 0.997 14,949,322 0.9767 1.37%
2013-08-08 0 2.190 2.190 2.200 2.160 2.430 15,439,091 35,305,278 2.2867 0.971 0.971 0.975 0.957 1.077 34,831,454 1.0136 -7.59%
2013-08-07 0 2.370 2.360 2.370 2.340 2.390 1,903,251 4,504,099 2.3665 1.051 1.046 1.051 1.037 1.059 4,293,841 1.0490 0.85%
2013-08-06 0 2.350 2.350 2.360 2.330 2.370 2,253,375 5,290,892 2.3480 1.042 1.042 1.046 1.033 1.051 5,083,740 1.0407 0.43%
2013-08-05 0 2.340 2.330 2.340 2.320 2.350 1,116,000 2,614,300 2.3426 1.037 1.033 1.037 1.028 1.042 2,517,759 1.0383 -0.43%
2013-08-02 0 2.350 2.340 2.350 2.330 2.390 783,269 1,838,611 2.3474 1.042 1.037 1.042 1.033 1.059 1,767,099 1.0405 -0.42%
2013-08-01 0 2.360 2.350 2.360 2.340 2.400 1,430,000 3,377,950 2.3622 1.046 1.042 1.046 1.037 1.064 3,226,160 1.0470 -1.26%
2013-07-31 0 2.390 2.370 2.390 2.300 2.400 3,354,375 7,892,673 2.3529 1.059 1.051 1.059 1.019 1.064 7,567,658 1.0429 4.82%
2013-07-30 0 2.280 2.280 2.290 2.280 2.400 3,660,750 8,524,715 2.3287 1.011 1.011 1.015 1.011 1.064 8,258,857 1.0322 -0.87%
2013-07-29 0 2.300 2.300 2.320 2.290 2.350 1,924,755 4,489,666 2.3326 1.019 1.019 1.028 1.015 1.042 4,342,355 1.0339 -2.95%
2013-07-26 0 2.370 2.370 2.380 2.360 2.410 1,083,666 2,578,623 2.3795 1.051 1.051 1.055 1.046 1.068 2,444,811 1.0547 -0.84%
2013-07-25 0 2.390 2.390 2.400 2.380 2.410 852,750 2,042,270 2.3949 1.059 1.059 1.064 1.055 1.068 1,923,852 1.0616 -0.42%
2013-07-24 0 2.400 2.400 2.410 2.360 2.410 1,297,653 3,105,834 2.3934 1.064 1.064 1.068 1.046 1.068 2,927,578 1.0609 1.27%
2013-07-23 0 2.370 2.370 2.380 2.350 2.400 431,249 1,023,948 2.3744 1.051 1.051 1.055 1.042 1.064 972,922 1.0524 1.28%
2013-07-22 0 2.340 2.330 2.340 2.300 2.400 805,376 1,889,483 2.3461 1.037 1.033 1.037 1.019 1.064 1,816,973 1.0399 -0.85%
2013-07-19 0 2.360 2.350 2.360 2.340 2.420 1,451,623 3,449,936 2.3766 1.046 1.042 1.046 1.037 1.073 3,274,943 1.0534 -0.42%
2013-07-18 0 2.370 2.360 2.370 2.330 2.420 2,886,799 6,796,859 2.3545 1.051 1.046 1.051 1.033 1.073 6,512,780 1.0436 -2.87%
2013-07-17 0 2.440 2.430 2.440 2.390 2.450 3,654,602 8,885,802 2.4314 1.082 1.077 1.082 1.059 1.086 8,244,987 1.0777 2.09%
2013-07-16 0 2.390 2.390 2.400 2.370 2.420 1,464,718 3,513,402 2.3987 1.059 1.059 1.064 1.051 1.073 3,304,486 1.0632 0.00%
2013-07-15 0 2.390 2.390 2.400 2.290 2.430 3,967,038 9,496,068 2.3937 1.059 1.059 1.064 1.015 1.077 8,949,860 1.0610 3.46%
2013-07-12 0 2.310 2.290 2.310 2.240 2.330 3,267,033 7,483,399 2.2906 1.024 1.015 1.024 0.993 1.033 7,370,609 1.0153 4.52%
2013-07-11 0 2.210 2.210 2.230 2.210 2.260 2,674,653 5,978,539 2.2353 0.980 0.980 0.988 0.980 1.002 6,034,167 0.9908 0.45%
2013-07-10 0 2.200 2.200 2.210 2.170 2.250 2,923,375 6,449,037 2.2060 0.975 0.975 0.980 0.962 0.997 6,595,298 0.9778 -1.35%
2013-07-09 0 2.230 2.250 2.260 2.220 2.260 622,155 1,394,893 2.2420 0.988 0.997 1.002 0.984 1.002 1,403,617 0.9938 -0.45%
2013-07-08 0 2.240 2.230 2.240 2.190 2.260 3,023,193 6,734,247 2.2275 0.993 0.988 0.993 0.971 1.002 6,820,493 0.9874 -2.18%
2013-07-05 0 2.290 2.270 2.300 2.280 2.310 6,640,606 15,267,237 2.2991 1.015 1.006 1.019 1.011 1.024 14,981,579 1.0191 1.33%
2013-07-04 0 2.260 2.250 2.260 2.170 2.320 3,402,670 7,730,360 2.2719 1.002 0.997 1.002 0.962 1.028 7,676,614 1.0070 4.15%
2013-07-03 0 2.170 2.160 2.170 2.150 2.240 4,068,774 8,905,225 2.1887 0.962 0.957 0.962 0.953 0.993 9,179,382 0.9701 -3.12%
2013-07-02 0 2.240 2.230 2.240 2.210 2.310 5,399,217 12,129,051 2.2464 0.993 0.988 0.993 0.980 1.024 12,180,936 0.9957 -3.86%
2013-06-28 0 2.330 2.320 2.330 2.270 2.340 3,280,570 7,575,346 2.3092 1.033 1.028 1.033 1.006 1.037 7,401,150 1.0235 3.10%
2013-06-27 0 2.260 2.250 2.260 2.230 2.270 3,834,046 8,624,524 2.2495 1.002 0.997 1.002 0.988 1.006 8,649,823 0.9971 0.44%
2013-06-26 0 2.250 2.250 2.260 2.200 2.270 4,818,281 10,761,807 2.2335 0.997 0.997 1.002 0.975 1.006 10,870,312 0.9900 2.27%
2013-06-25 0 2.200 2.180 2.200 2.070 2.210 7,520,636 16,122,968 2.1438 0.975 0.966 0.975 0.918 0.980 16,966,976 0.9503 2.33%
2013-06-24 0 2.150 2.150 2.170 2.100 2.220 11,640,112 25,005,611 2.1482 0.953 0.953 0.962 0.931 0.984 26,260,745 0.9522 -0.46%
2013-06-21 0 2.160 2.160 2.200 2.080 2.190 5,332,044 11,483,042 2.1536 0.957 0.957 0.975 0.922 0.971 12,029,390 0.9546 -0.46%
2013-06-20 0 2.170 2.160 2.170 2.160 2.260 6,599,120 14,411,300 2.1838 0.962 0.957 0.962 0.957 1.002 14,887,984 0.9680 -5.24%
2013-06-19 0 2.290 2.280 2.300 2.230 2.300 5,133,043 11,634,822 2.2667 1.015 1.011 1.019 0.988 1.019 11,580,432 1.0047 -0.87%
2013-06-18 0 2.310 2.300 2.310 2.270 2.310 8,923,351 20,440,603 2.2907 1.024 1.019 1.024 1.006 1.024 20,131,580 1.0154 2.21%
2013-06-17 0 2.260 2.260 2.270 2.210 2.270 3,556,985 8,000,875 2.2493 1.002 1.002 1.006 0.980 1.006 8,024,757 0.9970 2.26%
2013-06-14 0 2.210 2.220 2.230 2.140 2.230 9,623,041 21,206,039 2.2037 0.980 0.984 0.988 0.949 0.988 21,710,119 0.9768 2.79%
2013-06-13 0 2.150 2.140 2.160 2.080 2.190 10,208,867 21,671,288 2.1228 0.953 0.949 0.957 0.922 0.971 23,031,776 0.9409 -1.83%
2013-06-11 0 2.190 2.190 2.200 2.150 2.260 15,895,997 34,811,500 2.1900 0.971 0.971 0.975 0.953 1.002 35,862,260 0.9707 -2.67%
2013-06-10 0 2.250 2.250 2.260 2.150 2.260 7,484,667 16,609,359 2.2191 0.997 0.997 1.002 0.953 1.002 16,885,828 0.9836 4.65%
2013-06-07 0 2.150 2.150 2.160 2.140 2.190 3,400,403 7,328,029 2.1550 0.953 0.953 0.957 0.949 0.971 7,671,500 0.9552 -0.46%
2013-06-06 0 2.160 2.150 2.170 2.140 2.210 4,302,000 9,326,690 2.1680 0.957 0.953 0.962 0.949 0.980 9,705,553 0.9610 -1.37%
2013-06-05 0 2.190 2.190 2.200 2.090 2.200 10,295,050 22,223,789 2.1587 0.971 0.971 0.975 0.926 0.975 23,226,209 0.9568 4.78%
2013-06-04 0 2.090 2.070 2.090 2.060 2.260 23,361,250 49,531,815 2.1203 0.926 0.918 0.926 0.913 1.002 52,704,288 0.9398 -5.86%
2013-06-03 0 2.220 2.220 2.230 2.210 2.420 18,449,999 42,213,674 2.2880 0.984 0.984 0.988 0.980 1.073 41,624,231 1.0142 -8.26%
2013-05-31 0 2.420 2.380 2.420 2.360 2.460 7,345,925 17,683,323 2.4072 1.073 1.055 1.073 1.046 1.090 16,572,818 1.0670 2.11%
2013-05-30 0 2.370 2.360 2.370 2.340 2.520 12,577,625 30,354,515 2.4134 1.051 1.046 1.051 1.037 1.117 28,375,826 1.0697 -5.58%
2013-05-29 0 2.510 2.500 2.510 2.500 2.590 4,319,700 10,978,397 2.5415 1.113 1.108 1.113 1.108 1.148 9,745,485 1.1265 -2.33%
2013-05-28 0 2.570 2.560 2.570 2.520 2.590 4,017,450 10,290,168 2.5614 1.139 1.135 1.139 1.117 1.148 9,063,592 1.1353 0.39%
2013-05-27 0 2.560 2.550 2.560 2.470 2.590 10,623,774 26,936,491 2.5355 1.135 1.130 1.135 1.095 1.148 23,967,829 1.1239 3.23%
2013-05-24 0 2.480 2.480 2.490 2.450 2.510 7,937,975 19,620,581 2.4717 1.099 1.099 1.104 1.086 1.113 17,908,516 1.0956 0.40%
2013-05-23 0 2.470 2.470 2.480 2.450 2.530 3,611,231 8,972,230 2.4845 1.095 1.095 1.099 1.086 1.121 8,147,139 1.1013 -2.37%
2013-05-22 0 2.530 2.510 2.530 2.500 2.590 5,413,200 13,752,182 2.5405 1.121 1.113 1.121 1.108 1.148 12,212,482 1.1261 -0.78%
2013-05-21 0 2.550 2.540 2.550 2.490 2.550 5,512,547 13,904,259 2.5223 1.130 1.126 1.130 1.104 1.130 12,436,615 1.1180 0.00%
2013-05-20 0 2.550 2.550 2.570 2.510 2.640 8,016,273 20,542,276 2.5626 1.130 1.130 1.139 1.113 1.170 18,085,161 1.1359 -1.92%
2013-05-16 0 2.600 2.600 2.610 2.590 2.700 5,295,052 13,916,174 2.6281 1.152 1.152 1.157 1.148 1.197 11,945,934 1.1649 -3.70%
2013-05-15 0 2.700 2.680 2.700 2.660 2.710 3,123,103 8,407,130 2.6919 1.197 1.188 1.197 1.179 1.201 7,045,895 1.1932 2.66%
2013-05-14 0 2.630 2.630 2.640 2.610 2.740 5,770,700 15,295,450 2.6505 1.166 1.166 1.170 1.157 1.215 13,019,022 1.1749 -4.36%
2013-05-13 0 2.750 2.740 2.750 2.720 2.780 2,207,080 6,060,346 2.7459 1.219 1.215 1.219 1.206 1.232 4,979,296 1.2171 0.36%
2013-05-10 0 2.740 2.730 2.740 2.720 2.760 1,231,571 3,368,750 2.7353 1.215 1.210 1.215 1.206 1.223 2,778,493 1.2124 0.37%
2013-05-09 0 2.730 2.720 2.730 2.720 2.800 2,222,125 6,102,595 2.7463 1.210 1.206 1.210 1.206 1.241 5,013,238 1.2173 -1.44%
2013-05-08 0 2.770 2.770 2.780 2.700 2.860 4,852,160 13,420,342 2.7658 1.228 1.228 1.232 1.197 1.268 10,946,745 1.2260 -0.23%
2013-05-07 0 3.060 3.060 3.070 3.010 3.100 10,110,789 30,938,341 3.0599 1.231 1.231 1.235 1.211 1.247 25,140,853 1.2306 0.00%
2013-05-06 0 3.060 3.060 3.080 2.960 3.090 15,132,972 45,957,200 3.0369 1.231 1.231 1.239 1.190 1.243 37,628,697 1.2213 3.73%
2013-05-03 0 2.950 2.950 2.960 2.860 2.950 12,330,803 35,854,392 2.9077 1.186 1.186 1.190 1.150 1.186 30,661,000 1.1694 3.51%
2013-05-02 0 2.850 2.850 2.860 2.790 2.900 7,995,455 22,861,727 2.8593 1.146 1.146 1.150 1.122 1.166 19,880,996 1.1499 1.06%
2013-04-30 0 2.820 2.810 2.820 2.780 2.820 3,053,696 8,549,687 2.7998 1.134 1.130 1.134 1.118 1.134 7,593,129 1.1260 1.81%
2013-04-29 0 2.770 2.760 2.790 2.760 2.830 4,029,990 11,222,703 2.7848 1.114 1.110 1.122 1.110 1.138 10,020,720 1.1199 -1.42%
2013-04-26 0 2.810 2.810 2.820 2.800 2.850 9,181,177 25,855,073 2.8161 1.130 1.130 1.134 1.126 1.146 22,829,338 1.1325 0.36%
2013-04-25 0 2.800 2.780 2.800 2.780 2.830 5,282,460 14,771,166 2.7963 1.126 1.118 1.126 1.118 1.138 13,135,033 1.1246 -0.36%
2013-04-24 0 2.810 2.800 2.810 2.760 2.820 7,198,178 20,137,848 2.7976 1.130 1.126 1.130 1.110 1.134 17,898,537 1.1251 2.18%
2013-04-23 0 2.750 2.740 2.750 2.710 2.780 6,687,298 18,324,975 2.7403 1.106 1.102 1.106 1.090 1.118 16,628,215 1.1020 -0.72%
2013-04-22 0 2.770 2.770 2.780 2.690 2.970 14,104,560 39,590,569 2.8069 1.114 1.114 1.118 1.082 1.194 35,071,513 1.1289 0.36%
2013-04-19 0 2.760 2.760 2.770 2.720 2.780 1,601,000 4,411,120 2.7552 1.110 1.110 1.114 1.094 1.118 3,980,946 1.1081 1.85%
2013-04-18 0 2.710 2.700 2.710 2.680 2.730 1,156,000 3,130,660 2.7082 1.090 1.086 1.090 1.078 1.098 2,874,437 1.0891 1.12%
2013-04-17 0 2.680 2.680 2.690 2.680 2.740 2,203,823 5,973,714 2.7106 1.078 1.078 1.082 1.078 1.102 5,479,888 1.0901 -2.19%
2013-04-16 0 2.740 2.730 2.740 2.680 2.750 4,977,000 13,518,540 2.7162 1.102 1.098 1.102 1.078 1.106 12,375,496 1.0924 -0.65%
2013-04-15 0 2.830 2.830 2.840 2.790 2.880 7,518,004 21,279,841 2.8305 1.109 1.109 1.113 1.093 1.129 19,181,814 1.1094 -1.74%
2013-04-12 0 2.880 2.870 2.880 2.810 2.880 5,188,000 14,830,610 2.8586 1.129 1.125 1.129 1.101 1.129 13,236,925 1.1204 1.05%
2013-04-11 0 2.850 2.840 2.850 2.830 2.930 3,453,826 9,885,896 2.8623 1.117 1.113 1.117 1.109 1.148 8,812,266 1.1218 -1.72%
2013-04-10 0 2.900 2.890 2.900 2.860 2.930 4,352,000 12,600,160 2.8953 1.137 1.133 1.137 1.121 1.148 11,103,912 1.1347 0.69%
2013-04-09 0 2.880 2.880 2.890 2.870 2.940 3,459,760 9,998,106 2.8898 1.129 1.129 1.133 1.125 1.152 8,827,406 1.1326 -1.03%
2013-04-08 0 2.910 2.900 2.910 2.890 2.990 2,637,550 7,708,494 2.9226 1.141 1.137 1.141 1.133 1.172 6,729,578 1.1455 0.00%
2013-04-05 0 2.910 2.880 2.910 2.880 3.010 6,504,150 19,038,319 2.9271 1.141 1.129 1.141 1.129 1.180 16,595,016 1.1472 -3.00%
2013-04-03 0 3.000 2.990 3.000 2.970 3.040 9,704,226 29,123,348 3.0011 1.176 1.172 1.176 1.164 1.191 24,759,851 1.1762 1.01%
2013-04-02 0 2.970 2.960 2.970 2.880 2.980 5,779,700 17,072,713 2.9539 1.164 1.160 1.164 1.129 1.168 14,746,618 1.1577 2.77%
2013-03-28 0 2.890 2.890 2.900 2.820 2.910 5,314,500 15,280,865 2.8753 1.133 1.133 1.137 1.105 1.141 13,559,683 1.1269 1.05%
2013-03-27 0 2.860 2.850 2.860 2.840 2.880 2,596,000 7,424,950 2.8602 1.121 1.117 1.121 1.113 1.129 6,623,565 1.1210 0.35%
2013-03-26 0 2.850 2.840 2.850 2.750 2.850 5,203,826 14,683,297 2.8216 1.117 1.113 1.117 1.078 1.117 13,277,304 1.1059 3.64%
2013-03-25 0 2.750 2.740 2.750 2.720 2.780 2,902,600 7,976,867 2.7482 1.078 1.074 1.078 1.066 1.090 7,405,840 1.0771 0.36%
2013-03-22 0 2.740 2.730 2.740 2.730 2.800 2,434,000 6,687,400 2.7475 1.074 1.070 1.074 1.070 1.097 6,210,230 1.0768 -1.79%
2013-03-21 0 2.790 2.770 2.790 2.750 2.800 2,348,830 6,536,519 2.7829 1.093 1.086 1.093 1.078 1.097 5,992,923 1.0907 0.00%
2013-03-20 0 2.790 2.780 2.790 2.770 2.800 2,278,142 6,353,604 2.7889 1.093 1.090 1.093 1.086 1.097 5,812,566 1.0931 -0.36%
2013-03-19 0 2.800 2.790 2.800 2.790 2.820 1,756,000 4,915,360 2.7992 1.097 1.093 1.097 1.093 1.105 4,480,347 1.0971 -1.41%
2013-03-18 0 2.840 2.830 2.840 2.780 2.850 3,068,928 8,629,198 2.8118 1.113 1.109 1.113 1.090 1.117 7,830,218 1.1020 -1.05%
2013-03-15 0 2.870 2.860 2.870 2.840 2.890 4,086,214 11,740,328 2.8732 1.125 1.121 1.125 1.113 1.133 10,425,772 1.1261 0.00%
2013-03-14 0 2.870 2.860 2.880 2.820 2.880 4,043,600 11,493,286 2.8423 1.125 1.121 1.129 1.105 1.129 10,317,045 1.1140 -0.35%
2013-03-13 0 2.880 2.860 2.870 2.860 2.970 4,488,250 12,964,660 2.8886 1.129 1.121 1.125 1.121 1.164 11,451,547 1.1321 -1.71%
2013-03-12 0 2.930 2.920 2.930 2.880 2.990 5,583,014 16,270,725 2.9143 1.148 1.144 1.148 1.129 1.172 14,244,783 1.1422 -1.01%
2013-03-11 0 2.960 2.950 2.980 2.900 3.000 6,620,100 19,663,684 2.9703 1.160 1.156 1.168 1.137 1.176 16,890,857 1.1642 1.02%
2013-03-08 0 2.930 2.920 2.930 2.880 2.950 3,285,000 9,553,030 2.9081 1.148 1.144 1.148 1.129 1.156 8,381,515 1.1398 1.03%
2013-03-07 0 2.900 2.890 2.900 2.880 3.000 6,531,000 19,112,020 2.9264 1.137 1.133 1.137 1.129 1.176 16,663,523 1.1469 -3.33%
2013-03-06 0 3.000 2.980 3.000 2.970 3.020 5,511,405 16,532,039 2.9996 1.176 1.168 1.176 1.164 1.184 14,062,076 1.1756 1.01%
2013-03-05 0 2.970 2.970 2.980 2.960 3.010 12,942,600 38,667,016 2.9876 1.164 1.164 1.168 1.160 1.180 33,022,402 1.1709 0.68%
2013-03-04 0 2.950 2.950 2.970 2.920 3.020 14,668,538 43,745,972 2.9823 1.156 1.156 1.164 1.144 1.184 37,426,047 1.1689 0.68%
2013-03-01 0 2.930 2.910 2.940 2.850 3.000 9,689,590 28,410,945 2.9321 1.148 1.141 1.152 1.117 1.176 24,722,508 1.1492 1.74%
2013-02-28 0 2.880 2.870 2.890 2.740 2.900 18,194,714 52,125,876 2.8649 1.129 1.125 1.133 1.074 1.137 46,422,910 1.1228 5.11%
2013-02-27 0 2.740 2.740 2.760 2.690 2.770 2,989,838 8,134,465 2.7207 1.074 1.074 1.082 1.054 1.086 7,628,423 1.0663 2.24%
2013-02-26 0 2.680 2.670 2.680 2.660 2.780 6,849,000 18,689,410 2.7288 1.050 1.046 1.050 1.043 1.090 17,474,884 1.0695 -4.29%
2013-02-25 0 2.800 2.800 2.810 2.770 2.830 2,618,750 7,325,542 2.7973 1.097 1.097 1.101 1.086 1.109 6,681,611 1.0964 0.36%
2013-02-22 0 2.790 2.780 2.790 2.750 2.800 3,212,095 8,924,624 2.7784 1.093 1.090 1.093 1.078 1.097 8,195,501 1.0890 -0.36%
2013-02-21 0 2.800 2.790 2.800 2.740 2.830 7,752,400 21,531,306 2.7774 1.097 1.093 1.097 1.074 1.109 19,779,864 1.0885 -1.41%
2013-02-20 0 2.840 2.830 2.840 2.830 2.940 7,094,894 20,350,687 2.8684 1.113 1.109 1.113 1.109 1.152 18,102,270 1.1242 0.00%
2013-02-19 0 2.840 2.820 2.840 2.820 2.950 13,661,650 39,606,222 2.8991 1.113 1.105 1.113 1.105 1.156 34,857,022 1.1362 -0.70%
2013-02-18 0 2.860 2.850 2.860 2.700 2.880 24,097,051 68,299,329 2.8343 1.121 1.117 1.121 1.058 1.129 61,482,430 1.1109 6.72%
2013-02-15 0 2.680 2.680 2.690 2.640 2.700 2,429,850 6,518,654 2.6827 1.050 1.050 1.054 1.035 1.058 6,199,642 1.0515 0.37%
2013-02-14 0 2.670 2.660 2.670 2.650 2.710 1,512,531 4,049,792 2.6775 1.046 1.043 1.046 1.039 1.062 3,859,148 1.0494 -0.37%
2013-02-08 0 2.680 2.670 2.690 2.620 2.720 6,221,000 16,723,200 2.6882 1.050 1.046 1.054 1.027 1.066 15,872,573 1.0536 2.68%
2013-02-07 0 2.610 2.600 2.610 2.600 2.730 10,526,600 27,808,610 2.6417 1.023 1.019 1.023 1.019 1.070 26,858,098 1.0354 -3.69%
2013-02-06 0 2.710 2.700 2.710 2.670 2.720 4,727,000 12,770,680 2.7016 1.062 1.058 1.062 1.046 1.066 12,060,706 1.0589 1.12%
2013-02-05 0 2.680 2.670 2.680 2.650 2.690 4,328,500 11,558,710 2.6704 1.050 1.046 1.050 1.039 1.054 11,043,953 1.0466 -1.11%
2013-02-04 0 2.710 2.700 2.720 2.680 2.760 2,621,238 7,118,033 2.7155 1.062 1.058 1.066 1.050 1.082 6,687,959 1.0643 -1.45%
2013-02-01 0 2.750 2.750 2.760 2.670 2.770 5,397,131 14,821,324 2.7461 1.078 1.078 1.082 1.046 1.086 13,770,512 1.0763 1.48%
2013-01-31 0 2.710 2.690 2.710 2.690 2.730 2,677,174 7,265,736 2.7140 1.062 1.054 1.062 1.054 1.070 6,830,677 1.0637 -1.45%
2013-01-30 0 2.750 2.740 2.750 2.710 2.780 7,350,541 20,185,041 2.7461 1.078 1.074 1.078 1.062 1.090 18,754,541 1.0763 0.00%
2013-01-29 0 2.750 2.730 2.750 2.570 2.810 12,492,009 34,380,990 2.7522 1.078 1.070 1.078 1.007 1.101 31,872,741 1.0787 4.96%
2013-01-28 0 2.620 2.610 2.620 2.550 2.650 6,644,750 17,248,285 2.5958 1.027 1.023 1.027 0.999 1.039 16,953,750 1.0174 -0.76%
2013-01-25 0 2.640 2.640 2.670 2.540 2.690 7,356,304 19,262,255 2.6185 1.035 1.035 1.046 0.996 1.054 18,769,245 1.0263 -1.86%
2013-01-24 0 2.690 2.670 2.690 2.640 2.750 4,969,750 13,394,060 2.6951 1.054 1.046 1.054 1.035 1.078 12,680,071 1.0563 0.75%
2013-01-23 0 2.670 2.650 2.670 2.600 2.700 6,767,544 17,948,300 2.6521 1.046 1.039 1.046 1.019 1.058 17,267,053 1.0395 -1.11%
2013-01-22 0 2.700 2.700 2.720 2.680 2.760 6,400,000 17,389,145 2.7171 1.058 1.058 1.066 1.050 1.082 16,329,283 1.0649 -2.88%
2013-01-21 0 2.780 2.760 2.780 2.730 2.830 3,750,784 10,429,444 2.7806 1.090 1.082 1.090 1.070 1.109 9,569,939 1.0898 0.36%
2013-01-18 0 2.770 2.760 2.770 2.700 2.810 9,235,360 25,514,825 2.7627 1.086 1.082 1.086 1.058 1.101 23,563,563 1.0828 -1.42%
2013-01-17 0 2.810 2.810 2.820 2.760 2.870 19,330,026 54,323,399 2.8103 1.101 1.101 1.105 1.082 1.125 49,319,603 1.1015 -0.35%
2013-01-16 0 2.820 2.810 2.820 2.540 2.830 50,346,414 137,401,419 2.7291 1.105 1.101 1.105 0.996 1.109 128,456,378 1.0696 11.90%
2013-01-15 0 2.520 2.510 2.520 2.480 2.590 22,161,786 55,668,185 2.5119 0.988 0.984 0.988 0.972 1.015 56,544,698 0.9845 -0.40%
2013-01-14 0 2.530 2.500 2.530 2.380 2.730 63,728,917 164,763,865 2.5854 0.992 0.980 0.992 0.933 1.070 162,601,171 1.0133 12.95%
2013-01-11 0 2.240 2.230 2.250 2.150 2.270 4,509,550 9,983,973 2.2140 0.878 0.874 0.882 0.843 0.890 11,505,893 0.8677 0.45%
2013-01-10 0 2.230 2.210 2.230 2.170 2.310 6,180,508 13,775,223 2.2288 0.874 0.866 0.874 0.850 0.905 15,769,260 0.8735 -1.76%
2013-01-09 0 2.270 2.260 2.270 2.100 2.310 10,272,127 23,010,061 2.2400 0.890 0.886 0.890 0.823 0.905 26,208,823 0.8780 8.61%
2013-01-08 0 2.090 2.090 2.100 2.040 2.140 4,488,406 9,401,541 2.0946 0.819 0.819 0.823 0.800 0.839 11,451,945 0.8210 2.45%
2013-01-07 0 2.040 2.040 2.050 2.020 2.070 6,192,288 12,666,923 2.0456 0.800 0.800 0.803 0.792 0.811 15,799,316 0.8017 0.49%
2013-01-04 0 2.030 2.000 2.020 1.990 2.040 5,449,500 10,967,210 2.0125 0.796 0.784 0.792 0.780 0.800 13,904,129 0.7888 0.50%
2013-01-03 0 2.020 2.010 2.030 2.000 2.080 9,500,553 19,241,696 2.0253 0.792 0.788 0.796 0.784 0.815 24,240,190 0.7938 -3.35%
2013-01-02 0 2.090 2.070 2.090 2.080 2.130 3,571,250 7,492,210 2.0979 0.819 0.811 0.819 0.815 0.835 9,111,867 0.8222 -0.48%
2012-12-31 0 2.100 2.090 2.100 2.080 2.120 1,315,875 2,753,868 2.0928 0.823 0.819 0.823 0.815 0.831 3,357,390 0.8202 0.96%
2012-12-28 0 2.080 2.080 2.090 2.080 2.140 2,250,000 4,716,415 2.0962 0.815 0.815 0.819 0.815 0.839 5,740,763 0.8216 -3.26%
2012-12-27 0 2.150 2.140 2.150 2.060 2.190 5,678,000 12,141,795 2.1384 0.843 0.839 0.843 0.807 0.858 14,487,135 0.8381 4.88%
2012-12-24 0 2.050 2.050 2.060 1.950 2.050 6,432,000 12,954,505 2.0141 0.803 0.803 0.807 0.764 0.803 16,410,929 0.7894 5.13%
2012-12-21 0 1.950 1.940 1.950 1.930 1.970 5,713,000 11,103,360 1.9435 0.764 0.760 0.764 0.756 0.772 14,576,436 0.7617 1.04%
2012-12-20 0 1.930 1.920 1.930 1.840 1.950 5,562,801 10,562,231 1.8987 0.756 0.753 0.756 0.721 0.764 14,193,211 0.7442 4.32%
2012-12-19 0 1.850 1.840 1.850 1.780 1.860 3,112,000 5,712,910 1.8358 0.725 0.721 0.725 0.698 0.729 7,940,114 0.7195 2.78%
2012-12-18 0 1.800 1.790 1.810 1.780 1.810 872,050 1,568,047 1.7981 0.705 0.702 0.709 0.698 0.709 2,224,992 0.7047 0.00%
2012-12-17 0 1.800 1.790 1.800 1.780 1.830 1,108,279 1,992,461 1.7978 0.705 0.702 0.705 0.698 0.717 2,827,719 0.7046 -0.55%
2012-12-14 0 1.810 1.810 1.820 1.800 1.850 927,149 1,677,023 1.8088 0.709 0.709 0.713 0.705 0.725 2,365,575 0.7089 0.00%
2012-12-13 0 1.810 1.800 1.810 1.810 1.830 2,103,136 3,821,168 1.8169 0.709 0.705 0.709 0.709 0.717 5,366,047 0.7121 -0.55%
2012-12-12 0 1.820 1.820 1.830 1.810 1.870 2,479,000 4,527,580 1.8264 0.713 0.713 0.717 0.709 0.733 6,325,046 0.7158 0.00%
2012-12-11 0 1.820 1.810 1.820 1.800 1.840 2,675,915 4,869,146 1.8196 0.713 0.709 0.713 0.705 0.721 6,827,464 0.7132 0.00%
2012-12-10 0 1.820 1.810 1.820 1.780 1.840 3,856,000 7,012,680 1.8186 0.713 0.709 0.713 0.698 0.721 9,838,393 0.7128 2.25%
2012-12-07 0 1.780 1.780 1.790 1.770 1.800 921,540 1,642,932 1.7828 0.698 0.698 0.702 0.694 0.705 2,351,264 0.6987 -1.11%
2012-12-06 0 1.800 1.790 1.800 1.770 1.820 4,150,849 7,476,494 1.8012 0.705 0.702 0.705 0.694 0.713 10,590,685 0.7059 1.69%
2012-12-05 0 1.770 1.770 1.780 1.730 1.780 715,804 1,260,246 1.7606 0.694 0.694 0.698 0.678 0.698 1,826,338 0.6900 1.14%
2012-12-04 0 1.750 1.740 1.750 1.720 1.750 1,277,000 2,218,010 1.7369 0.686 0.682 0.686 0.674 0.686 3,258,202 0.6807 1.16%
2012-12-03 0 1.730 1.720 1.730 1.720 1.750 1,480,556 2,559,479 1.7287 0.678 0.674 0.678 0.674 0.686 3,777,565 0.6775 0.00%
2012-11-30 0 1.730 1.710 1.730 1.690 1.730 1,231,275 2,107,729 1.7118 0.678 0.670 0.678 0.662 0.678 3,141,537 0.6709 1.17%
2012-11-29 0 1.710 1.700 1.710 1.670 1.710 2,452,000 4,151,760 1.6932 0.670 0.666 0.670 0.655 0.670 6,256,156 0.6636 0.59%
2012-11-28 0 1.700 1.690 1.700 1.690 1.720 1,123,000 1,909,345 1.7002 0.666 0.662 0.666 0.662 0.674 2,865,279 0.6664 -0.58%
2012-11-27 0 1.710 1.700 1.710 1.700 1.720 298,193 510,924 1.7134 0.670 0.666 0.670 0.666 0.674 760,825 0.6715 -0.58%
2012-11-26 0 1.720 1.720 1.730 1.720 1.750 182,150 315,405 1.7316 0.674 0.674 0.678 0.674 0.686 464,747 0.6787 -1.15%
2012-11-23 0 1.740 1.740 1.750 1.740 1.750 241,000 420,570 1.7451 0.682 0.682 0.686 0.682 0.686 614,900 0.6840 -1.14%
2012-11-22 0 1.760 1.750 1.770 1.750 1.760 437,000 766,960 1.7551 0.690 0.686 0.694 0.686 0.690 1,114,984 0.6879 0.00%
2012-11-21 0 1.760 1.760 1.770 1.730 1.780 3,414,000 6,003,180 1.7584 0.690 0.690 0.694 0.678 0.698 8,710,652 0.6892 1.73%
2012-11-20 0 1.730 1.730 1.740 1.730 1.760 670,903 1,173,955 1.7498 0.678 0.678 0.682 0.678 0.690 1,711,776 0.6858 -0.57%
2012-11-19 0 1.740 1.740 1.750 1.730 1.750 371,000 648,690 1.7485 0.682 0.682 0.686 0.678 0.686 946,588 0.6853 0.58%
2012-11-16 0 1.730 1.730 1.750 1.730 1.770 3,022,000 5,335,200 1.7655 0.678 0.678 0.686 0.678 0.694 7,710,483 0.6919 -1.70%
2012-11-15 0 1.760 1.750 1.760 1.680 1.780 3,310,050 5,775,041 1.7447 0.690 0.686 0.690 0.658 0.698 8,445,428 0.6838 4.76%
2012-11-14 0 1.680 1.680 1.700 1.670 1.690 967,900 1,625,632 1.6795 0.658 0.658 0.666 0.655 0.662 2,469,549 0.6583 0.60%
2012-11-13 0 1.670 1.670 1.690 1.660 1.700 1,925,540 3,235,128 1.6801 0.655 0.655 0.662 0.651 0.666 4,912,920 0.6585 -1.76%
2012-11-12 0 1.700 1.700 1.710 1.680 1.740 914,150 1,570,677 1.7182 0.666 0.666 0.670 0.658 0.682 2,332,408 0.6734 0.00%
2012-11-09 0 1.700 1.700 1.710 1.700 1.740 1,764,000 3,036,302 1.7213 0.666 0.666 0.670 0.666 0.682 4,500,758 0.6746 -1.16%
2012-11-08 0 1.720 1.720 1.730 1.680 1.750 2,352,000 4,027,140 1.7122 0.674 0.674 0.678 0.658 0.686 6,001,011 0.6711 -1.71%
2012-11-07 0 1.750 1.750 1.760 1.750 1.780 1,799,190 3,167,234 1.7604 0.686 0.686 0.690 0.686 0.698 4,590,544 0.6899 -0.57%
2012-11-06 0 1.760 1.750 1.760 1.730 1.800 3,651,298 6,408,513 1.7551 0.690 0.686 0.690 0.678 0.705 9,316,106 0.6879 -2.22%
2012-11-05 0 1.800 1.780 1.800 1.790 1.860 4,740,000 8,602,430 1.8149 0.705 0.698 0.705 0.702 0.729 12,093,875 0.7113 1.12%
2012-11-02 0 1.780 1.780 1.790 1.780 1.800 1,602,650 2,860,867 1.7851 0.698 0.698 0.702 0.698 0.705 4,089,082 0.6996 -0.56%
2012-11-01 0 1.790 1.790 1.800 1.760 1.800 2,019,980 3,616,881 1.7906 0.702 0.702 0.705 0.690 0.705 5,153,879 0.7018 0.00%
2012-10-31 0 1.790 1.790 1.800 1.730 1.820 5,862,050 10,528,210 1.7960 0.702 0.702 0.705 0.678 0.713 14,956,730 0.7039 3.47%
2012-10-30 0 1.730 1.730 1.740 1.700 1.730 2,066,000 3,534,780 1.7109 0.678 0.678 0.682 0.666 0.678 5,271,297 0.6706 0.58%
2012-10-29 0 1.720 1.700 1.720 1.670 1.730 3,386,000 5,804,460 1.7143 0.674 0.666 0.674 0.655 0.678 8,639,211 0.6719 2.38%
2012-10-26 0 1.680 1.680 1.690 1.660 1.770 3,740,000 6,316,740 1.6890 0.658 0.658 0.662 0.651 0.694 9,542,424 0.6620 -3.45%
2012-10-25 0 1.740 1.730 1.740 1.710 1.790 1,562,450 2,735,647 1.7509 0.682 0.678 0.682 0.670 0.702 3,986,514 0.6862 -3.33%
2012-10-24 0 1.800 1.780 1.790 1.730 1.800 3,580,143 6,321,193 1.7656 0.705 0.698 0.702 0.678 0.705 9,134,557 0.6920 1.69%
2012-10-22 0 1.770 1.760 1.780 1.740 1.780 2,499,425 4,408,555 1.7638 0.694 0.690 0.698 0.682 0.698 6,377,159 0.6913 -0.56%
2012-10-19 0 1.780 1.780 1.800 1.780 1.850 3,250,200 5,860,620 1.8032 0.698 0.698 0.705 0.698 0.725 8,292,724 0.7067 -2.20%
2012-10-18 0 1.820 1.820 1.830 1.730 1.860 12,210,952 22,165,742 1.8152 0.713 0.713 0.717 0.678 0.729 31,155,638 0.7115 5.20%
2012-10-17 0 1.730 1.720 1.730 1.630 1.740 5,612,571 9,559,922 1.7033 0.678 0.674 0.678 0.639 0.682 14,320,197 0.6676 6.13%
2012-10-16 0 1.630 1.620 1.630 1.610 1.640 181,813 295,544 1.6255 0.639 0.635 0.639 0.631 0.643 463,887 0.6371 -0.61%
2012-10-15 0 1.640 1.630 1.640 1.610 1.640 667,000 1,085,520 1.6275 0.643 0.639 0.643 0.631 0.643 1,701,817 0.6379 0.61%
2012-10-12 0 1.630 1.630 1.640 1.620 1.650 581,150 949,664 1.6341 0.639 0.639 0.643 0.635 0.647 1,482,775 0.6405 -1.21%
2012-10-11 0 1.650 1.630 1.650 1.630 1.670 1,434,000 2,360,720 1.6462 0.647 0.639 0.647 0.639 0.655 3,658,780 0.6452 0.00%
2012-10-10 0 1.650 1.640 1.650 1.610 1.650 1,012,000 1,651,050 1.6315 0.647 0.643 0.647 0.631 0.647 2,582,068 0.6394 0.00%
2012-10-09 0 1.650 1.640 1.650 1.630 1.680 1,982,000 3,281,120 1.6555 0.647 0.643 0.647 0.639 0.658 5,056,975 0.6488 1.23%
2012-10-08 0 1.630 1.620 1.630 1.550 1.650 1,972,000 3,209,340 1.6275 0.639 0.635 0.639 0.607 0.647 5,031,460 0.6379 2.52%
2012-10-05 0 1.590 1.570 1.600 1.570 1.610 1,173,190 1,876,518 1.5995 0.623 0.615 0.627 0.615 0.631 2,993,336 0.6269 0.00%
2012-10-04 0 1.590 1.560 1.590 1.530 1.590 1,320,150 2,077,031 1.5733 0.623 0.611 0.623 0.600 0.623 3,368,297 0.6166 1.92%
2012-10-03 0 1.560 1.550 1.560 1.530 1.590 1,525,500 2,399,210 1.5727 0.611 0.607 0.611 0.600 0.623 3,892,238 0.6164 0.65%
2012-09-28 0 1.550 1.510 1.550 1.490 1.550 1,735,518 2,671,786 1.5395 0.607 0.592 0.607 0.584 0.607 4,428,088 0.6034 1.97%
2012-09-27 0 1.520 1.510 1.530 1.500 1.530 555,100 843,312 1.5192 0.596 0.592 0.600 0.588 0.600 1,416,310 0.5954 0.66%
2012-09-26 0 1.510 1.490 1.510 1.490 1.510 537,113 809,825 1.5077 0.592 0.584 0.592 0.584 0.592 1,370,417 0.5909 -0.66%
2012-09-25 0 1.520 1.510 1.520 1.520 1.530 312,750 477,632 1.5272 0.596 0.592 0.596 0.596 0.600 797,966 0.5986 0.00%
2012-09-24 0 1.520 1.520 1.530 1.510 1.530 135,150 204,883 1.5160 0.596 0.596 0.600 0.592 0.600 344,829 0.5942 -0.65%
2012-09-21 0 1.530 1.510 1.530 1.510 1.540 816,678 1,243,059 1.5221 0.600 0.592 0.600 0.592 0.604 2,083,713 0.5966 0.00%
2012-09-20 0 1.530 1.510 1.530 1.510 1.530 459,000 699,130 1.5232 0.600 0.592 0.600 0.592 0.600 1,171,116 0.5970 0.00%
2012-09-19 0 1.530 1.520 1.530 1.510 1.530 344,540 524,167 1.5214 0.600 0.596 0.600 0.592 0.600 879,077 0.5963 1.32%
2012-09-18 0 1.510 1.510 1.520 1.500 1.530 178,624 270,206 1.5127 0.592 0.592 0.596 0.588 0.600 455,750 0.5929 -1.31%
2012-09-17 0 1.530 1.520 1.530 1.510 1.550 1,387,100 2,120,425 1.5287 0.600 0.596 0.600 0.592 0.607 3,539,117 0.5991 0.66%
2012-09-14 0 1.520 1.500 1.520 1.490 1.520 918,700 1,381,579 1.5038 0.596 0.588 0.596 0.584 0.596 2,344,017 0.5894 1.33%
2012-09-13 0 1.500 1.490 1.500 1.490 1.510 398,736 596,784 1.4967 0.588 0.584 0.588 0.584 0.592 1,017,355 0.5866 0.00%
2012-09-12 0 1.500 1.500 1.510 1.460 1.500 5,786,436 8,462,983 1.4626 0.588 0.588 0.592 0.572 0.588 14,763,804 0.5732 2.04%
2012-09-11 0 1.470 1.460 1.480 1.440 1.480 459,500 672,285 1.4631 0.576 0.572 0.580 0.564 0.580 1,172,391 0.5734 0.00%
2012-09-10 0 1.470 1.470 1.490 1.460 1.490 2,380,525 3,510,420 1.4746 0.576 0.576 0.584 0.572 0.584 6,073,791 0.5780 -1.34%
2012-09-07 0 1.490 1.490 1.510 1.440 1.520 490,000 731,890 1.4937 0.584 0.584 0.592 0.564 0.596 1,250,211 0.5854 1.36%
2012-09-06 0 1.470 1.460 1.470 1.450 1.470 1,769,104 2,584,941 1.4612 0.576 0.572 0.576 0.568 0.576 4,513,781 0.5727 0.68%
2012-09-05 0 1.460 1.450 1.460 1.450 1.470 3,646,350 5,324,187 1.4601 0.572 0.568 0.572 0.568 0.576 9,303,481 0.5723 -0.68%
2012-09-04 0 1.470 1.470 1.480 1.470 1.490 294,017 433,051 1.4729 0.576 0.576 0.580 0.576 0.584 750,170 0.5773 0.00%
2012-09-03 0 1.470 1.470 1.490 1.470 1.490 623,000 920,612 1.4777 0.576 0.576 0.584 0.576 0.584 1,589,554 0.5792 -0.68%
2012-08-31 0 1.480 1.470 1.480 1.470 1.480 581,827 855,696 1.4707 0.580 0.576 0.580 0.576 0.580 1,484,503 0.5764 0.00%
2012-08-30 0 1.480 1.490 1.500 1.470 1.490 915,000 1,351,250 1.4768 0.580 0.584 0.588 0.576 0.584 2,334,577 0.5788 -0.40%
2012-08-29 0 1.510 1.510 1.520 1.500 1.550 2,823,000 4,292,330 1.5205 0.582 0.582 0.586 0.579 0.598 7,319,074 0.5865 -1.31%
2012-08-28 0 1.530 1.520 1.530 1.520 1.540 627,250 960,415 1.5312 0.590 0.586 0.590 0.586 0.594 1,626,245 0.5906 0.00%
2012-08-27 0 1.530 1.530 1.540 1.520 1.550 460,500 703,295 1.5272 0.590 0.590 0.594 0.586 0.598 1,193,919 0.5891 0.00%
2012-08-24 0 1.530 1.530 1.540 1.510 1.550 393,000 600,000 1.5267 0.590 0.590 0.594 0.582 0.598 1,018,915 0.5889 -0.65%
2012-08-23 0 1.540 1.530 1.540 1.500 1.550 1,299,000 1,974,620 1.5201 0.594 0.590 0.594 0.579 0.598 3,367,863 0.5863 2.67%
2012-08-22 0 1.500 1.490 1.500 1.480 1.530 2,205,000 3,309,000 1.5007 0.579 0.575 0.579 0.571 0.590 5,716,811 0.5788 0.00%
2012-08-21 0 1.500 1.490 1.500 1.480 1.510 3,749,000 5,622,650 1.4998 0.579 0.575 0.579 0.571 0.582 9,719,876 0.5785 0.00%
2012-08-20 0 1.500 1.490 1.530 1.490 1.520 686,000 1,032,480 1.5051 0.579 0.575 0.590 0.575 0.586 1,778,564 0.5805 -1.32%
2012-08-17 0 1.520 1.520 1.540 1.510 1.550 513,250 781,094 1.5219 0.586 0.586 0.594 0.582 0.598 1,330,682 0.5870 1.33%
2012-08-16 0 1.500 1.500 1.520 1.500 1.550 952,000 1,453,590 1.5269 0.579 0.579 0.586 0.579 0.598 2,468,211 0.5889 -3.85%
2012-08-15 0 1.560 1.550 1.560 1.520 1.580 1,575,387 2,435,260 1.5458 0.602 0.598 0.602 0.586 0.609 4,084,440 0.5962 1.30%
2012-08-14 0 1.540 1.540 1.550 1.540 1.550 582,481 898,833 1.5431 0.594 0.594 0.598 0.594 0.598 1,510,174 0.5952 0.00%
2012-08-13 0 1.540 1.540 1.550 1.540 1.560 495,000 768,280 1.5521 0.594 0.594 0.598 0.594 0.602 1,283,366 0.5986 -0.65%
2012-08-10 0 1.550 1.540 1.550 1.490 1.560 1,863,801 2,849,245 1.5287 0.598 0.594 0.598 0.575 0.602 4,832,199 0.5896 4.03%
2012-08-09 0 1.490 1.480 1.490 1.470 1.500 616,751 918,648 1.4895 0.575 0.571 0.575 0.567 0.579 1,599,025 0.5745 0.68%
2012-08-08 0 1.480 1.470 1.480 1.470 1.500 2,950,338 4,368,750 1.4808 0.571 0.567 0.571 0.567 0.579 7,649,218 0.5711 -1.33%
2012-08-07 0 1.500 1.490 1.500 1.480 1.510 2,132,000 3,192,220 1.4973 0.579 0.575 0.579 0.571 0.582 5,527,547 0.5775 1.35%
2012-08-06 0 1.480 1.480 1.490 1.480 1.520 1,187,200 1,780,844 1.5000 0.571 0.571 0.575 0.571 0.586 3,078,004 0.5786 -0.67%
2012-08-03 0 1.490 1.480 1.500 1.460 1.500 2,394,330 3,578,611 1.4946 0.575 0.571 0.579 0.563 0.579 6,207,679 0.5765 2.05%
2012-08-02 0 1.460 1.460 1.480 1.460 1.490 1,032,967 1,521,929 1.4734 0.563 0.563 0.571 0.563 0.575 2,678,130 0.5683 -0.68%
2012-08-01 0 1.470 1.470 1.480 1.470 1.510 988,150 1,465,317 1.4829 0.567 0.567 0.571 0.567 0.582 2,561,935 0.5720 -1.34%
2012-07-31 0 1.490 1.480 1.490 1.470 1.500 621,750 921,520 1.4821 0.575 0.571 0.575 0.567 0.579 1,611,985 0.5717 0.68%
2012-07-30 0 1.480 1.470 1.490 1.470 1.500 1,032,000 1,532,210 1.4847 0.571 0.567 0.575 0.567 0.579 2,675,623 0.5727 0.00%
2012-07-27 0 1.480 1.470 1.480 1.470 1.500 1,045,437 1,546,649 1.4794 0.571 0.567 0.571 0.567 0.579 2,710,461 0.5706 0.68%
2012-07-26 0 1.470 1.470 1.480 1.450 1.480 753,000 1,100,480 1.4615 0.567 0.567 0.571 0.559 0.571 1,952,272 0.5637 -0.68%
2012-07-25 0 1.480 1.470 1.480 1.460 1.490 957,000 1,409,840 1.4732 0.571 0.567 0.571 0.563 0.575 2,481,174 0.5682 0.00%
2012-07-24 0 1.480 1.480 1.490 1.460 1.500 759,000 1,124,190 1.4811 0.571 0.571 0.575 0.563 0.579 1,967,828 0.5713 0.68%
2012-07-23 0 1.470 1.470 1.480 1.460 1.500 1,732,000 2,564,710 1.4808 0.567 0.567 0.571 0.563 0.579 4,490,484 0.5711 -3.29%
2012-07-20 0 1.520 1.520 1.530 1.510 1.530 1,884,000 2,858,640 1.5173 0.586 0.586 0.590 0.582 0.590 4,884,568 0.5852 0.00%
2012-07-19 0 1.520 1.510 1.520 1.500 1.550 1,958,500 2,981,570 1.5224 0.586 0.582 0.586 0.579 0.598 5,077,721 0.5872 0.66%
2012-07-18 0 1.510 1.510 1.520 1.500 1.530 2,006,000 3,024,310 1.5076 0.582 0.582 0.586 0.579 0.590 5,200,872 0.5815 0.00%
2012-07-17 0 1.510 1.510 1.520 1.500 1.540 2,319,000 3,503,090 1.5106 0.582 0.582 0.586 0.579 0.594 6,012,374 0.5826 -0.66%
2012-07-16 0 1.520 1.520 1.530 1.510 1.570 2,823,000 4,307,470 1.5258 0.586 0.586 0.590 0.582 0.606 7,319,074 0.5885 1.33%
2012-07-13 0 1.500 1.490 1.500 1.390 1.520 7,126,000 10,625,430 1.4911 0.579 0.575 0.579 0.536 0.586 18,475,282 0.5751 7.91%
2012-07-12 0 1.390 1.390 1.400 1.390 1.400 1,042,000 1,448,880 1.3905 0.536 0.536 0.540 0.536 0.540 2,701,550 0.5363 0.00%
2012-07-11 0 1.390 1.390 1.410 1.390 1.400 196,000 274,150 1.3987 0.536 0.536 0.544 0.536 0.540 508,161 0.5395 0.00%
2012-07-10 0 1.390 1.390 1.400 1.390 1.400 1,097,525 1,526,224 1.3906 0.536 0.536 0.540 0.536 0.540 2,845,507 0.5364 0.00%
2012-07-09 0 1.390 1.380 1.400 1.380 1.400 358,058 497,795 1.3903 0.536 0.532 0.540 0.532 0.540 928,322 0.5362 -2.11%
2012-07-06 0 1.420 1.400 1.420 1.390 1.420 395,241 553,101 1.3994 0.548 0.540 0.548 0.536 0.548 1,024,725 0.5398 1.43%
2012-07-05 0 1.400 1.390 1.400 1.390 1.400 31,413 43,818 1.3949 0.540 0.536 0.540 0.536 0.540 81,443 0.5380 0.00%
2012-07-04 0 1.400 1.380 1.410 1.380 1.430 861,000 1,206,520 1.4013 0.540 0.532 0.544 0.532 0.552 2,232,279 0.5405 1.45%
2012-07-03 0 1.380 1.380 1.390 1.380 1.420 725,050 1,008,038 1.3903 0.532 0.532 0.536 0.532 0.548 1,879,807 0.5362 -1.43%
2012-06-29 0 1.400 1.380 1.400 1.360 1.400 622,269 862,621 1.3863 0.540 0.532 0.540 0.525 0.540 1,613,331 0.5347 2.94%
2012-06-28 0 1.360 1.350 1.380 1.360 1.420 819,000 1,136,780 1.3880 0.525 0.521 0.532 0.525 0.548 2,123,387 0.5354 -3.55%
2012-06-27 0 1.410 1.400 1.410 1.380 1.410 191,000 266,980 1.3978 0.544 0.540 0.544 0.532 0.544 495,198 0.5391 0.71%
2012-06-26 0 1.400 1.400 1.420 1.370 1.400 298,000 413,200 1.3866 0.540 0.540 0.548 0.528 0.540 772,612 0.5348 0.72%
2012-06-25 0 1.390 1.380 1.390 1.380 1.390 223,000 308,730 1.3844 0.536 0.532 0.536 0.532 0.536 578,163 0.5340 0.00%
2012-06-22 0 1.390 1.380 1.400 1.380 1.410 906,012 1,266,757 1.3982 0.536 0.532 0.540 0.532 0.544 2,348,979 0.5393 -1.42%
2012-06-21 0 1.410 1.400 1.410 1.390 1.410 120,000 168,550 1.4046 0.544 0.540 0.544 0.536 0.544 311,119 0.5418 0.00%
2012-06-20 0 1.410 1.390 1.410 1.400 1.420 737,290 1,035,731 1.4048 0.544 0.536 0.544 0.540 0.548 1,911,541 0.5418 0.00%
2012-06-19 0 1.410 1.400 1.410 1.390 1.430 594,000 836,140 1.4076 0.544 0.540 0.544 0.536 0.552 1,540,039 0.5429 0.71%
2012-06-18 0 1.400 1.390 1.400 1.400 1.420 444,190 625,182 1.4075 0.540 0.536 0.540 0.540 0.548 1,151,633 0.5429 0.00%
2012-06-15 0 1.400 1.400 1.420 1.360 1.420 1,648,006 2,278,048 1.3823 0.540 0.540 0.548 0.525 0.548 4,272,716 0.5332 2.94%
2012-06-14 0 1.360 1.360 1.370 1.360 1.410 584,005 804,716 1.3779 0.525 0.525 0.528 0.525 0.544 1,514,125 0.5315 -2.86%
2012-06-13 0 1.400 1.380 1.390 1.390 1.410 139,028 194,150 1.3965 0.540 0.532 0.536 0.536 0.544 360,452 0.5386 0.72%
2012-06-12 0 1.390 1.380 1.390 1.380 1.410 334,689 462,632 1.3823 0.536 0.532 0.536 0.532 0.544 867,734 0.5331 -2.11%
2012-06-11 0 1.420 1.400 1.410 1.410 1.450 712,002 1,016,703 1.4279 0.548 0.540 0.544 0.544 0.559 1,845,978 0.5508 0.71%
2012-06-08 0 1.410 1.400 1.410 1.400 1.440 1,932,000 2,730,940 1.4135 0.544 0.540 0.544 0.540 0.555 5,009,016 0.5452 -0.70%
2012-06-07 0 1.420 1.410 1.420 1.360 1.440 7,008,004 9,714,155 1.3862 0.548 0.544 0.548 0.525 0.555 18,169,359 0.5346 4.41%
2012-06-06 0 1.360 1.350 1.370 1.330 1.370 635,193 862,617 1.3580 0.525 0.521 0.528 0.513 0.528 1,646,838 0.5238 2.26%
2012-06-05 0 1.330 1.320 1.340 1.320 1.340 446,927 592,048 1.3247 0.513 0.509 0.517 0.509 0.517 1,158,729 0.5109 0.76%
2012-06-04 0 1.320 1.310 1.320 1.300 1.320 956,000 1,250,760 1.3083 0.509 0.505 0.509 0.501 0.509 2,478,581 0.5046 -1.49%
2012-06-01 0 1.340 1.340 1.350 1.300 1.370 3,018,200 4,063,603 1.3464 0.517 0.517 0.521 0.501 0.528 7,825,161 0.5193 2.29%
2012-05-31 0 1.310 1.300 1.310 1.280 1.340 2,282,009 3,006,217 1.3174 0.505 0.501 0.505 0.494 0.517 5,916,469 0.5081 2.34%
2012-05-30 0 1.280 1.280 1.290 1.280 1.310 976,000 1,265,580 1.2967 0.494 0.494 0.498 0.494 0.505 2,530,434 0.5001 -0.78%
2012-05-29 0 1.290 1.290 1.310 1.280 1.320 2,598,005 3,372,936 1.2983 0.498 0.498 0.505 0.494 0.509 6,735,739 0.5008 -1.53%
2012-05-28 0 1.310 1.300 1.310 1.270 1.350 1,063,000 1,391,980 1.3095 0.505 0.501 0.505 0.490 0.521 2,755,996 0.5051 3.15%
2012-05-25 0 1.270 1.270 1.290 1.260 1.290 1,196,002 1,525,472 1.2755 0.490 0.490 0.498 0.486 0.498 3,100,824 0.4920 0.00%
2012-05-24 0 1.270 1.260 1.280 1.260 1.280 571,008 724,620 1.2690 0.490 0.486 0.494 0.486 0.494 1,480,429 0.4895 -0.78%
2012-05-23 0 1.280 1.270 1.280 1.260 1.290 677,002 863,132 1.2749 0.494 0.490 0.494 0.486 0.498 1,755,235 0.4917 -1.54%
2012-05-22 0 1.300 1.290 1.300 1.280 1.310 1,058,002 1,366,072 1.2912 0.501 0.498 0.501 0.494 0.505 2,743,038 0.4980 0.78%
2012-05-21 0 1.290 1.280 1.300 1.270 1.300 698,052 893,972 1.2807 0.498 0.494 0.501 0.490 0.501 1,809,810 0.4940 0.78%
2012-05-18 0 1.280 1.270 1.280 1.250 1.280 987,151 1,249,182 1.2654 0.494 0.490 0.494 0.482 0.494 2,559,345 0.4881 0.79%
2012-05-17 0 1.270 1.270 1.290 1.270 1.340 5,934,004 7,695,165 1.2968 0.490 0.490 0.498 0.490 0.517 15,384,844 0.5002 -3.79%
2012-05-16 0 1.320 1.320 1.340 1.320 1.360 2,279,906 3,068,336 1.3458 0.509 0.509 0.517 0.509 0.525 5,911,017 0.5191 -4.35%
2012-05-15 0 1.380 1.380 1.390 1.360 1.390 1,138,000 1,561,080 1.3718 0.532 0.532 0.536 0.525 0.536 2,950,445 0.5291 0.00%
2012-05-14 0 1.380 1.360 1.380 1.360 1.430 1,882,000 2,616,820 1.3904 0.532 0.525 0.532 0.525 0.552 4,879,383 0.5363 -1.43%
2012-05-11 0 1.400 1.380 1.400 1.360 1.410 1,211,000 1,676,100 1.3841 0.540 0.532 0.540 0.525 0.544 3,139,709 0.5338 -0.71%
2012-05-10 0 1.410 1.410 1.420 1.400 1.420 585,000 824,160 1.4088 0.544 0.544 0.548 0.540 0.548 1,516,705 0.5434 -0.70%
2012-05-09 0 1.420 1.410 1.420 1.410 1.460 996,010 1,423,245 1.4289 0.548 0.544 0.548 0.544 0.563 2,582,314 0.5512 -2.07%
2012-05-08 0 1.450 1.450 1.460 1.450 1.490 996,300 1,463,341 1.4688 0.559 0.559 0.563 0.559 0.575 2,583,065 0.5665 0.00%
2012-05-07 0 1.450 1.450 1.460 1.430 1.480 990,000 1,448,500 1.4631 0.559 0.559 0.563 0.552 0.571 2,566,732 0.5643 -2.68%
2012-05-04 0 1.490 1.490 1.500 1.490 1.520 1,277,320 1,922,024 1.5047 0.575 0.575 0.579 0.575 0.586 3,311,654 0.5804 -1.97%
2012-05-03 0 1.520 1.510 1.520 1.510 1.540 759,400 1,150,612 1.5152 0.586 0.582 0.586 0.582 0.594 1,968,865 0.5844 -0.65%
2012-05-02 0 1.530 1.520 1.540 1.520 1.580 2,644,127 4,050,564 1.5319 0.590 0.586 0.594 0.586 0.609 6,855,318 0.5909 -1.16%
2012-04-30 0 1.620 1.610 1.620 1.620 1.630 1,227,000 1,993,630 1.6248 0.597 0.593 0.597 0.597 0.601 3,329,154 0.5988 0.00%
2012-04-27 0 1.620 1.610 1.620 1.600 1.630 2,161,000 3,482,810 1.6117 0.597 0.593 0.597 0.590 0.601 5,863,327 0.5940 1.25%
2012-04-26 0 1.600 1.590 1.600 1.590 1.610 1,158,103 1,853,287 1.6003 0.590 0.586 0.590 0.586 0.593 3,142,219 0.5898 0.63%
2012-04-25 0 1.590 1.590 1.600 1.590 1.610 930,491 1,487,656 1.5988 0.586 0.586 0.590 0.586 0.593 2,524,652 0.5893 0.63%
2012-04-24 0 1.580 1.580 1.590 1.580 1.650 5,923,054 9,434,780 1.5929 0.582 0.582 0.586 0.582 0.608 16,070,708 0.5871 -1.25%
2012-04-23 0 1.600 1.590 1.610 1.590 1.630 1,122,027 1,810,260 1.6134 0.590 0.586 0.593 0.586 0.601 3,044,336 0.5946 -0.62%
2012-04-20 0 1.610 1.610 1.620 1.610 1.650 1,387,030 2,246,396 1.6196 0.593 0.593 0.597 0.593 0.608 3,763,355 0.5969 -1.83%
2012-04-19 0 1.640 1.630 1.650 1.630 1.650 247,741 407,553 1.6451 0.604 0.601 0.608 0.601 0.608 672,183 0.6063 -0.61%
2012-04-18 0 1.650 1.630 1.650 1.610 1.690 3,382,891 5,602,850 1.6562 0.608 0.601 0.608 0.593 0.623 9,178,619 0.6104 2.48%
2012-04-17 0 1.610 1.610 1.620 1.600 1.640 674,046 1,093,917 1.6229 0.593 0.593 0.597 0.590 0.604 1,828,853 0.5981 0.00%
2012-04-16 0 1.610 1.610 1.620 1.590 1.640 1,096,100 1,775,827 1.6201 0.593 0.593 0.597 0.586 0.604 2,973,990 0.5971 -0.62%
2012-04-13 0 1.620 1.620 1.630 1.600 1.630 430,100 696,068 1.6184 0.597 0.597 0.601 0.590 0.601 1,166,968 0.5965 0.00%
2012-04-12 0 1.620 1.610 1.620 1.590 1.630 695,500 1,123,415 1.6153 0.597 0.593 0.597 0.586 0.601 1,887,063 0.5953 0.62%
2012-04-11 0 1.610 1.610 1.620 1.570 1.620 1,497,000 2,407,220 1.6080 0.593 0.593 0.597 0.579 0.597 4,061,731 0.5927 0.62%
2012-04-10 0 1.600 1.600 1.610 1.570 1.630 951,004 1,514,856 1.5929 0.590 0.590 0.593 0.579 0.601 2,580,309 0.5871 -0.62%
2012-04-05 0 1.610 1.590 1.610 1.550 1.610 795,500 1,264,713 1.5898 0.593 0.586 0.593 0.571 0.593 2,158,388 0.5860 1.26%
2012-04-03 0 1.590 1.580 1.590 1.540 1.600 1,871,000 2,951,590 1.5775 0.586 0.582 0.586 0.568 0.590 5,076,485 0.5814 2.58%
2012-04-02 0 1.550 1.550 1.560 1.530 1.560 1,256,000 1,942,890 1.5469 0.571 0.571 0.575 0.564 0.575 3,407,838 0.5701 -0.64%
2012-03-30 0 1.560 1.540 1.560 1.530 1.570 2,633,122 4,080,896 1.5498 0.575 0.568 0.575 0.564 0.579 7,144,310 0.5712 -0.64%
2012-03-29 0 1.570 1.560 1.580 1.560 1.580 1,314,000 2,059,740 1.5675 0.579 0.575 0.582 0.575 0.582 3,565,207 0.5777 -0.63%
2012-03-28 0 1.580 1.580 1.590 1.560 1.600 2,590,000 4,098,995 1.5826 0.582 0.582 0.586 0.575 0.590 7,027,310 0.5833 -1.25%
2012-03-27 0 1.600 1.600 1.610 1.600 1.630 1,125,751 1,823,136 1.6195 0.590 0.590 0.593 0.590 0.601 3,054,440 0.5969 -1.23%
2012-03-26 0 1.620 1.600 1.610 1.580 1.620 1,434,000 2,301,680 1.6051 0.597 0.590 0.593 0.582 0.597 3,890,796 0.5916 0.00%
2012-03-23 0 1.620 1.610 1.630 1.590 1.640 2,558,732 4,128,347 1.6134 0.597 0.593 0.601 0.586 0.604 6,942,472 0.5947 -1.22%
2012-03-22 0 1.640 1.640 1.650 1.630 1.660 2,391,000 3,937,780 1.6469 0.604 0.604 0.608 0.601 0.612 6,487,373 0.6070 -0.61%
2012-03-21 0 1.650 1.640 1.650 1.610 1.710 4,317,750 7,117,755 1.6485 0.608 0.604 0.608 0.593 0.630 11,715,122 0.6076 -2.37%
2012-03-20 0 1.690 1.690 1.700 1.670 1.720 1,833,000 3,102,420 1.6925 0.623 0.623 0.627 0.615 0.634 4,973,382 0.6238 -0.59%
2012-03-19 0 1.700 1.700 1.710 1.700 1.740 887,000 1,520,260 1.7139 0.627 0.627 0.630 0.627 0.641 2,406,650 0.6317 -2.30%
2012-03-16 0 1.740 1.730 1.740 1.720 1.750 686,500 1,189,095 1.7321 0.641 0.638 0.641 0.634 0.645 1,862,644 0.6384 0.58%
2012-03-15 0 1.730 1.730 1.750 1.730 1.750 919,000 1,597,990 1.7388 0.638 0.638 0.645 0.638 0.645 2,493,474 0.6409 -0.57%
2012-03-14 0 1.740 1.740 1.750 1.730 1.810 4,109,150 7,295,396 1.7754 0.641 0.641 0.645 0.638 0.667 11,149,139 0.6543 -1.69%
2012-03-13 0 1.770 1.750 1.770 1.730 1.780 1,245,500 2,189,255 1.7577 0.652 0.645 0.652 0.638 0.656 3,379,349 0.6478 2.31%
2012-03-12 0 1.730 1.730 1.740 1.720 1.750 402,000 698,100 1.7366 0.638 0.638 0.641 0.634 0.645 1,090,725 0.6400 -0.57%
2012-03-09 0 1.740 1.730 1.740 1.720 1.750 903,054 1,569,033 1.7375 0.641 0.638 0.641 0.634 0.645 2,450,209 0.6404 0.00%
2012-03-08 0 1.740 1.740 1.750 1.720 1.760 848,000 1,475,610 1.7401 0.641 0.641 0.645 0.634 0.649 2,300,833 0.6413 1.16%
2012-03-07 0 1.720 1.710 1.720 1.680 1.740 3,501,000 5,986,900 1.7101 0.634 0.630 0.634 0.619 0.641 9,499,078 0.6303 -1.71%
2012-03-06 0 1.750 1.740 1.750 1.730 1.780 1,730,500 3,042,490 1.7582 0.645 0.641 0.645 0.638 0.656 4,695,274 0.6480 -2.23%
2012-03-05 0 1.790 1.790 1.800 1.790 1.850 1,426,000 2,588,670 1.8153 0.660 0.660 0.663 0.660 0.682 3,869,090 0.6691 -2.19%
2012-03-02 0 1.830 1.820 1.860 1.760 1.850 3,452,004 6,223,486 1.8029 0.674 0.671 0.686 0.649 0.682 9,366,139 0.6645 4.57%
2012-03-01 0 1.750 1.750 1.760 1.740 1.810 2,796,000 4,976,000 1.7797 0.645 0.645 0.649 0.641 0.667 7,586,239 0.6559 -1.69%
2012-02-29 0 1.780 1.770 1.780 1.730 1.780 1,178,000 2,079,790 1.7655 0.656 0.652 0.656 0.638 0.656 3,196,205 0.6507 2.30%
2012-02-28 0 1.740 1.750 1.760 1.730 1.760 1,898,000 3,309,840 1.7439 0.641 0.645 0.649 0.638 0.649 5,149,743 0.6427 -1.14%
2012-02-27 0 1.760 1.750 1.760 1.750 1.810 2,001,000 3,548,690 1.7735 0.649 0.645 0.649 0.645 0.667 5,429,207 0.6536 -1.12%
2012-02-24 0 1.780 1.780 1.790 1.730 1.800 2,199,908 3,894,461 1.7703 0.656 0.656 0.660 0.638 0.663 5,968,894 0.6525 1.14%
2012-02-23 0 1.760 1.750 1.760 1.730 1.860 9,291,946 16,660,482 1.7930 0.649 0.645 0.649 0.638 0.686 25,211,344 0.6608 -2.22%
2012-02-22 0 1.800 1.800 1.820 1.730 1.830 5,485,852 9,842,486 1.7942 0.663 0.663 0.671 0.638 0.674 14,884,471 0.6613 4.05%
2012-02-21 0 1.730 1.730 1.740 1.700 1.730 1,488,000 2,561,400 1.7214 0.638 0.638 0.641 0.627 0.638 4,037,311 0.6344 0.00%
2012-02-20 0 1.730 1.730 1.740 1.720 1.760 1,803,333 3,134,989 1.7384 0.638 0.638 0.641 0.634 0.649 4,892,888 0.6407 0.00%
2012-02-17 0 1.730 1.710 1.730 1.690 1.730 1,493,100 2,560,872 1.7151 0.638 0.630 0.638 0.623 0.638 4,051,149 0.6321 2.98%
2012-02-16 0 1.680 1.680 1.700 1.670 1.700 1,146,675 1,926,923 1.6804 0.619 0.619 0.627 0.615 0.627 3,111,212 0.6193 -1.18%
2012-02-15 0 1.700 1.690 1.700 1.650 1.710 2,130,100 3,603,618 1.6918 0.627 0.623 0.627 0.608 0.630 5,779,487 0.6235 2.41%
2012-02-14 0 1.660 1.650 1.660 1.650 1.700 1,196,400 2,004,036 1.6751 0.612 0.608 0.612 0.608 0.627 3,246,129 0.6174 -1.19%
2012-02-13 0 1.680 1.670 1.680 1.660 1.710 2,547,350 4,300,744 1.6883 0.619 0.615 0.619 0.612 0.630 6,911,590 0.6223 0.00%
2012-02-10 0 1.680 1.670 1.680 1.660 1.780 2,274,143 3,884,307 1.7080 0.619 0.615 0.619 0.612 0.656 6,170,312 0.6295 -5.08%
2012-02-09 0 1.770 1.750 1.770 1.670 1.770 2,754,170 4,737,200 1.7200 0.652 0.645 0.652 0.615 0.652 7,472,743 0.6339 4.73%
2012-02-08 0 1.690 1.690 1.700 1.650 1.710 2,256,000 3,811,000 1.6893 0.623 0.623 0.627 0.608 0.630 6,121,085 0.6226 2.42%
2012-02-07 0 1.650 1.650 1.670 1.640 1.670 1,039,000 1,711,850 1.6476 0.608 0.608 0.615 0.604 0.615 2,819,064 0.6072 -1.20%
2012-02-06 0 1.670 1.660 1.670 1.640 1.710 1,315,975 2,200,729 1.6723 0.615 0.612 0.615 0.604 0.630 3,570,565 0.6164 -0.60%
2012-02-03 0 1.680 1.670 1.680 1.630 1.680 689,200 1,141,802 1.6567 0.619 0.615 0.619 0.601 0.619 1,869,970 0.6106 1.82%
2012-02-02 0 1.650 1.650 1.660 1.610 1.660 1,041,000 1,703,300 1.6362 0.608 0.608 0.612 0.593 0.612 2,824,490 0.6030 3.12%
2012-02-01 0 1.600 1.610 1.630 1.600 1.660 2,022,000 3,295,510 1.6298 0.590 0.593 0.601 0.590 0.612 5,486,185 0.6007 -1.84%
2012-01-31 0 1.630 1.630 1.640 1.610 1.690 2,322,524 3,791,373 1.6324 0.601 0.601 0.604 0.593 0.623 6,301,581 0.6017 -2.40%
2012-01-30 0 1.670 1.670 1.680 1.660 1.700 334,000 563,390 1.6868 0.615 0.615 0.619 0.612 0.627 906,224 0.6217 -1.18%
2012-01-27 0 1.690 1.690 1.700 1.680 1.720 529,000 895,730 1.6933 0.623 0.623 0.627 0.619 0.634 1,435,308 0.6241 0.00%
2012-01-26 0 1.690 1.690 1.710 1.660 1.720 647,200 1,092,962 1.6888 0.623 0.623 0.630 0.612 0.634 1,756,013 0.6224 1.81%
2012-01-20 0 1.660 1.660 1.670 1.650 1.680 682,000 1,144,239 1.6778 0.612 0.612 0.615 0.608 0.619 1,850,434 0.6184 -1.19%
2012-01-19 0 1.680 1.680 1.690 1.680 1.700 317,523 536,888 1.6909 0.619 0.619 0.623 0.619 0.627 861,518 0.6232 -0.59%
2012-01-18 0 1.690 1.690 1.710 1.650 1.710 685,428 1,161,766 1.6949 0.623 0.623 0.630 0.608 0.630 1,859,735 0.6247 -0.59%
2012-01-17 0 1.700 1.690 1.700 1.680 1.710 450,000 760,660 1.6904 0.627 0.623 0.627 0.619 0.630 1,220,961 0.6230 1.19%
2012-01-16 0 1.680 1.680 1.700 1.660 1.710 251,150 423,334 1.6856 0.619 0.619 0.627 0.612 0.630 681,432 0.6212 -0.59%
2012-01-13 0 1.690 1.690 1.700 1.660 1.700 1,021,533 1,731,100 1.6946 0.623 0.623 0.627 0.612 0.627 2,771,671 0.6246 0.60%
2012-01-12 0 1.680 1.670 1.680 1.630 1.680 516,000 855,055 1.6571 0.619 0.615 0.619 0.601 0.619 1,400,035 0.6107 0.60%
2012-01-11 0 1.670 1.660 1.670 1.630 1.670 778,000 1,287,865 1.6554 0.615 0.612 0.615 0.601 0.615 2,110,906 0.6101 2.45%
2012-01-10 0 1.630 1.630 1.640 1.600 1.640 292,000 470,140 1.6101 0.601 0.601 0.604 0.590 0.604 792,268 0.5934 0.62%
2012-01-09 0 1.620 1.600 1.630 1.580 1.630 175,000 280,200 1.6011 0.597 0.590 0.601 0.582 0.601 474,818 0.5901 1.25%
2012-01-06 0 1.600 1.600 1.610 1.590 1.610 496,000 794,500 1.6018 0.590 0.590 0.593 0.586 0.593 1,345,770 0.5904 -0.62%
2012-01-05 0 1.610 1.610 1.630 1.600 1.630 268,000 434,780 1.6223 0.593 0.593 0.601 0.590 0.601 727,150 0.5979 0.00%
2012-01-04 0 1.610 1.600 1.610 1.600 1.620 254,000 407,370 1.6038 0.593 0.590 0.593 0.590 0.597 689,165 0.5911 0.00%
2012-01-03 0 1.610 1.610 1.630 1.600 1.650 299,100 485,368 1.6228 0.593 0.593 0.601 0.590 0.608 811,532 0.5981 0.62%
2011-12-30 0 1.600 1.580 1.600 1.580 1.600 15,000 23,900 1.5933 0.590 0.582 0.590 0.582 0.590 40,699 0.5872 0.00%
2011-12-29 0 1.600 1.590 1.600 1.570 1.620 258,000 414,370 1.6061 0.590 0.586 0.590 0.579 0.597 700,018 0.5919 0.00%
2011-12-28 0 1.600 1.590 1.600 1.590 1.620 665,000 1,070,240 1.6094 0.590 0.586 0.590 0.586 0.597 1,804,309 0.5932 0.63%
2011-12-23 0 1.590 1.590 1.600 1.570 1.600 64,000 101,750 1.5898 0.586 0.586 0.590 0.579 0.590 173,648 0.5860 1.92%
2011-12-22 0 1.560 1.560 1.580 1.550 1.600 297,299 470,923 1.5840 0.575 0.575 0.582 0.571 0.590 806,646 0.5838 -3.11%
2011-12-21 0 1.610 1.610 1.620 1.600 1.610 56,000 90,040 1.6079 0.593 0.593 0.597 0.590 0.593 151,942 0.5926 0.62%
2011-12-20 0 1.600 1.590 1.610 1.580 1.630 126,020 202,461 1.6066 0.590 0.586 0.593 0.582 0.601 341,923 0.5921 -0.62%
2011-12-19 0 1.610 1.590 1.610 1.580 1.650 214,000 344,820 1.6113 0.593 0.586 0.593 0.582 0.608 580,635 0.5939 0.00%
2011-12-16 0 1.610 1.610 1.630 1.570 1.650 984,000 1,587,670 1.6135 0.593 0.593 0.601 0.579 0.608 2,669,835 0.5947 1.90%
2011-12-15 0 1.580 1.550 1.580 1.540 1.590 693,000 1,081,180 1.5601 0.582 0.571 0.582 0.568 0.586 1,880,280 0.5750 -1.86%
2011-12-14 0 1.610 1.600 1.610 1.580 1.620 377,000 606,530 1.6088 0.593 0.590 0.593 0.582 0.597 1,022,894 0.5930 0.00%
2011-12-13 0 1.610 1.600 1.620 1.560 1.630 481,200 761,594 1.5827 0.593 0.590 0.597 0.575 0.601 1,305,614 0.5833 0.62%
2011-12-12 0 1.600 1.590 1.620 1.590 1.650 874,000 1,418,870 1.6234 0.590 0.586 0.597 0.586 0.608 2,371,378 0.5983 -3.61%
2011-12-09 0 1.660 1.630 1.670 1.630 1.690 1,217,000 2,002,205 1.6452 0.612 0.601 0.615 0.601 0.623 3,302,022 0.6064 0.00%
2011-12-08 0 1.660 1.660 1.690 1.650 1.700 12,193,500 20,483,310 1.6799 0.612 0.612 0.623 0.608 0.627 33,083,977 0.6191 -1.19%
2011-12-07 0 1.680 1.680 1.690 1.670 1.710 1,688,000 2,839,315 1.6821 0.619 0.619 0.623 0.615 0.630 4,579,961 0.6199 0.60%
2011-12-06 0 1.670 1.670 1.680 1.660 1.680 702,000 1,172,900 1.6708 0.615 0.615 0.619 0.612 0.619 1,904,699 0.6158 -1.76%
2011-12-05 0 1.700 1.690 1.710 1.670 1.710 1,519,265 2,575,625 1.6953 0.627 0.623 0.630 0.615 0.630 4,122,141 0.6248 3.03%
2011-12-02 0 1.650 1.640 1.650 1.610 1.680 2,603,000 4,260,800 1.6369 0.608 0.604 0.608 0.593 0.619 7,062,582 0.6033 -1.20%
2011-12-01 0 1.670 1.670 1.710 1.580 1.740 2,983,000 5,000,060 1.6762 0.615 0.615 0.630 0.582 0.641 8,093,616 0.6178 0.00%
2011-11-30 0 1.670 1.660 1.680 1.650 1.700 1,062,752 1,775,930 1.6711 0.615 0.612 0.619 0.608 0.627 2,883,509 0.6159 -0.60%
2011-11-29 0 1.680 1.670 1.690 1.670 1.700 211,000 355,020 1.6826 0.619 0.615 0.623 0.615 0.627 572,495 0.6201 0.00%
2011-11-28 0 1.680 1.660 1.680 1.640 1.680 214,000 356,690 1.6668 0.619 0.612 0.619 0.604 0.619 580,635 0.6143 2.44%
2011-11-25 0 1.640 1.630 1.640 1.610 1.670 328,000 533,830 1.6275 0.604 0.601 0.604 0.593 0.615 889,945 0.5998 -1.20%
2011-11-24 0 1.660 1.650 1.680 1.640 1.680 419,000 699,790 1.6701 0.612 0.608 0.619 0.604 0.619 1,136,850 0.6156 1.22%
2011-11-23 0 1.640 1.650 1.670 1.620 1.720 711,000 1,178,720 1.6578 0.604 0.608 0.615 0.597 0.634 1,929,119 0.6110 -5.20%
2011-11-22 0 1.730 1.710 1.730 1.680 1.730 722,000 1,229,080 1.7023 0.638 0.630 0.638 0.619 0.638 1,958,964 0.6274 1.17%
2011-11-21 0 1.710 1.710 1.730 1.700 1.800 1,732,000 2,995,600 1.7296 0.630 0.630 0.638 0.627 0.663 4,699,344 0.6375 -4.47%
2011-11-18 0 1.790 1.790 1.800 1.700 1.840 4,286,577 7,671,512 1.7897 0.660 0.660 0.663 0.627 0.678 11,630,542 0.6596 4.07%
2011-11-17 0 1.720 1.720 1.730 1.620 1.800 2,111,095 3,576,052 1.6939 0.634 0.634 0.638 0.597 0.663 5,727,922 0.6243 4.88%
2011-11-16 0 1.640 1.640 1.650 1.620 1.660 456,000 751,090 1.6471 0.604 0.604 0.608 0.597 0.612 1,237,241 0.6071 -2.38%
2011-11-15 0 1.680 1.660 1.680 1.640 1.700 275,000 458,320 1.6666 0.619 0.612 0.619 0.604 0.627 746,143 0.6143 0.60%
2011-11-14 0 1.670 1.670 1.690 1.660 1.700 146,000 245,600 1.6822 0.615 0.615 0.623 0.612 0.627 396,134 0.6200 1.21%
2011-11-11 0 1.650 1.650 1.660 1.630 1.690 942,000 1,554,725 1.6505 0.608 0.608 0.612 0.601 0.623 2,555,879 0.6083 1.23%
2011-11-10 0 1.630 1.630 1.640 1.600 1.640 1,354,000 2,207,370 1.6303 0.601 0.601 0.604 0.590 0.604 3,673,736 0.6009 -4.12%
2011-11-09 0 1.700 1.690 1.700 1.690 1.740 233,000 398,790 1.7115 0.627 0.623 0.627 0.623 0.641 632,187 0.6308 0.00%
2011-11-08 0 1.700 1.700 1.710 1.670 1.710 1,093,000 1,850,280 1.6928 0.627 0.627 0.630 0.615 0.630 2,965,579 0.6239 0.59%
2011-11-07 0 1.690 1.680 1.690 1.680 1.730 368,000 627,310 1.7046 0.623 0.619 0.623 0.619 0.638 998,475 0.6283 -2.31%
2011-11-04 0 1.730 1.720 1.730 1.700 1.750 1,486,000 2,560,460 1.7231 0.638 0.634 0.638 0.627 0.645 4,031,885 0.6351 2.37%
2011-11-03 0 1.690 1.690 1.700 1.680 1.730 384,000 654,630 1.7048 0.623 0.623 0.627 0.619 0.638 1,041,887 0.6283 -1.17%
2011-11-02 0 1.710 1.710 1.720 1.600 1.730 1,605,000 2,694,630 1.6789 0.630 0.630 0.634 0.590 0.638 4,354,761 0.6188 0.00%
2011-11-01 0 1.710 1.700 1.710 1.670 1.720 962,503 1,633,249 1.6969 0.630 0.627 0.630 0.615 0.634 2,611,508 0.6254 -2.29%
2011-10-31 0 1.750 1.750 1.770 1.720 1.850 3,663,000 6,514,410 1.7784 0.645 0.645 0.652 0.634 0.682 9,938,624 0.6555 0.00%
2011-10-28 0 1.750 1.710 1.750 1.650 1.760 4,598,965 7,862,594 1.7096 0.645 0.630 0.645 0.608 0.649 12,478,128 0.6301 6.06%
2011-10-27 0 1.650 1.650 1.660 1.600 1.660 2,205,575 3,627,693 1.6448 0.608 0.608 0.612 0.590 0.612 5,984,270 0.6062 3.77%
2011-10-26 0 1.590 1.580 1.590 1.530 1.590 1,174,022 1,836,543 1.5643 0.586 0.582 0.586 0.564 0.586 3,185,412 0.5765 0.63%
2011-10-25 0 1.580 1.580 1.590 1.550 1.650 3,244,000 5,165,480 1.5923 0.582 0.582 0.586 0.571 0.608 8,801,773 0.5869 2.60%
2011-10-24 0 1.540 1.540 1.560 1.480 1.560 4,276,000 6,530,890 1.5273 0.568 0.568 0.575 0.545 0.575 11,601,844 0.5629 4.05%
2011-10-21 0 1.480 1.470 1.490 1.430 1.490 1,413,000 2,057,890 1.4564 0.545 0.542 0.549 0.527 0.549 3,833,818 0.5368 2.78%
2011-10-20 0 1.440 1.430 1.440 1.430 1.500 1,375,000 1,992,930 1.4494 0.531 0.527 0.531 0.527 0.553 3,730,715 0.5342 -4.64%
2011-10-19 0 1.510 1.510 1.520 1.490 1.550 834,231 1,267,911 1.5199 0.557 0.557 0.560 0.549 0.571 2,263,475 0.5602 0.00%
2011-10-18 0 1.510 1.510 1.530 1.500 1.530 1,288,143 2,007,975 1.5588 0.557 0.557 0.564 0.553 0.564 3,495,050 0.5745 -4.43%
2011-10-17 0 1.580 1.580 1.600 1.550 1.620 2,016,000 3,187,370 1.5810 0.582 0.582 0.590 0.571 0.597 5,469,906 0.5827 0.00%
2011-10-14 0 1.580 1.560 1.590 1.560 1.650 1,498,451 2,404,843 1.6049 0.582 0.575 0.586 0.575 0.608 4,065,668 0.5915 -4.24%
2011-10-13 0 1.650 1.640 1.650 1.580 1.670 2,712,100 4,458,368 1.6439 0.608 0.604 0.608 0.582 0.615 7,358,597 0.6059 5.10%
2011-10-12 0 1.570 1.580 1.590 1.520 1.620 1,456,500 2,283,970 1.5681 0.579 0.582 0.586 0.560 0.597 3,951,844 0.5780 -0.63%
2011-10-11 0 1.580 1.570 1.590 1.530 1.630 1,544,000 2,443,830 1.5828 0.582 0.579 0.586 0.564 0.601 4,189,253 0.5834 4.64%
2011-10-10 0 1.510 1.510 1.520 1.480 1.540 686,000 1,035,350 1.5093 0.557 0.557 0.560 0.545 0.568 1,861,287 0.5563 0.00%
2011-10-07 0 1.510 1.510 1.520 1.440 1.530 1,731,010 2,579,894 1.4904 0.557 0.557 0.560 0.531 0.564 4,696,658 0.5493 7.86%
2011-10-06 0 1.400 1.390 1.420 1.360 1.460 1,637,000 2,290,130 1.3990 0.516 0.512 0.523 0.501 0.538 4,441,585 0.5156 7.69%
2011-10-04 0 1.300 1.300 1.330 1.300 1.450 3,586,000 4,891,080 1.3639 0.479 0.479 0.490 0.479 0.534 9,729,704 0.5027 -9.09%
2011-10-03 0 1.430 1.430 1.440 1.400 1.490 1,660,000 2,381,450 1.4346 0.527 0.527 0.531 0.516 0.549 4,503,990 0.5287 -6.54%
2011-09-30 0 1.530 1.540 1.550 1.530 1.650 1,414,703 2,210,845 1.5628 0.564 0.568 0.571 0.564 0.608 3,838,439 0.5760 -2.55%
2011-09-28 0 1.570 1.570 1.590 1.500 1.620 2,301,000 3,578,170 1.5550 0.579 0.579 0.586 0.553 0.597 6,243,181 0.5731 -3.09%
2011-09-27 0 1.620 1.620 1.630 1.540 1.630 1,285,500 2,047,490 1.5928 0.597 0.597 0.601 0.568 0.601 3,487,879 0.5870 9.46%
2011-09-26 0 1.480 1.480 1.490 1.460 1.580 3,013,500 4,565,595 1.5150 0.545 0.545 0.549 0.538 0.582 8,176,370 0.5584 -7.50%
2011-09-23 0 1.600 1.590 1.600 1.550 1.610 2,768,000 4,374,410 1.5804 0.590 0.586 0.590 0.571 0.593 7,510,268 0.5825 -2.44%
2011-09-22 0 1.640 1.640 1.650 1.640 1.720 1,384,000 2,301,100 1.6626 0.604 0.604 0.608 0.604 0.634 3,755,134 0.6128 -5.75%
2011-09-21 0 1.740 1.740 1.750 1.660 1.770 1,936,193 3,357,295 1.7340 0.641 0.641 0.645 0.612 0.652 5,253,370 0.6391 2.35%
2011-09-20 0 1.700 1.690 1.710 1.640 1.710 1,967,000 3,300,900 1.6781 0.627 0.623 0.630 0.604 0.630 5,336,957 0.6185 1.80%
2011-09-19 0 1.670 1.670 1.690 1.670 1.770 2,520,000 4,325,402 1.7164 0.615 0.615 0.623 0.615 0.652 6,837,382 0.6326 -5.65%
2011-09-16 0 1.770 1.760 1.790 1.760 1.810 584,512 1,044,300 1.7866 0.652 0.649 0.660 0.649 0.667 1,585,925 0.6585 -1.67%
2011-09-15 0 1.800 1.800 1.810 1.780 1.830 701,703 1,259,252 1.7946 0.663 0.663 0.667 0.656 0.674 1,903,894 0.6614 1.12%
2011-09-14 0 1.780 1.780 1.790 1.750 1.860 4,114,000 7,377,860 1.7934 0.656 0.656 0.660 0.645 0.686 11,162,298 0.6610 1.14%
2011-09-12 0 1.760 1.760 1.770 1.750 1.810 1,753,000 3,119,881 1.7797 0.649 0.649 0.652 0.645 0.667 4,756,322 0.6559 -4.35%
2011-09-09 0 1.840 1.830 1.840 1.790 1.880 1,788,892 3,304,270 1.8471 0.678 0.674 0.678 0.660 0.693 4,853,706 0.6808 -0.54%
2011-09-08 0 1.850 1.870 1.880 1.830 1.960 2,501,000 4,711,090 1.8837 0.682 0.689 0.693 0.674 0.722 6,785,831 0.6943 -3.65%
2011-09-07 0 1.920 1.910 1.920 1.790 1.940 8,890,500 16,705,505 1.8790 0.708 0.704 0.708 0.660 0.715 24,122,122 0.6925 9.71%
2011-09-06 0 1.750 1.750 1.760 1.660 1.780 2,217,000 3,866,088 1.7438 0.645 0.645 0.649 0.612 0.656 6,015,269 0.6427 1.74%
2011-09-05 0 1.720 1.720 1.740 1.720 1.780 1,517,000 2,637,750 1.7388 0.634 0.634 0.641 0.634 0.656 4,115,996 0.6409 -3.37%
2011-09-02 0 1.780 1.760 1.780 1.760 1.800 833,000 1,478,120 1.7745 0.656 0.649 0.656 0.649 0.663 2,260,135 0.6540 -1.11%
2011-09-01 0 1.800 1.800 1.810 1.780 1.840 2,008,273 3,619,607 1.8023 0.663 0.663 0.667 0.656 0.678 5,448,941 0.6643 1.69%
2011-08-31 0 1.770 1.770 1.790 1.730 1.790 1,316,500 2,333,980 1.7729 0.652 0.652 0.660 0.638 0.660 3,571,990 0.6534 0.57%
2011-08-30 0 1.760 1.760 1.770 1.750 1.840 3,370,200 5,987,198 1.7765 0.649 0.649 0.652 0.645 0.678 9,144,185 0.6548 -3.30%
2011-08-29 0 1.820 1.820 1.830 1.700 1.830 6,632,000 11,839,710 1.7852 0.671 0.671 0.674 0.627 0.674 17,994,254 0.6580 8.59%
2011-08-26 0 1.700 1.700 1.720 1.490 1.720 11,503,900 19,288,990 1.6767 0.618 0.618 0.625 0.541 0.625 31,659,885 0.6093 11.11%
2011-08-25 0 1.530 1.530 1.540 1.450 1.540 2,592,000 3,934,753 1.5180 0.556 0.556 0.560 0.527 0.560 7,133,444 0.5516 5.52%
2011-08-24 0 1.450 1.450 1.460 1.430 1.480 1,888,000 2,751,520 1.4574 0.527 0.527 0.531 0.520 0.538 5,195,965 0.5295 1.40%
2011-08-23 0 1.430 1.430 1.450 1.380 1.510 3,072,000 4,412,310 1.4363 0.520 0.520 0.527 0.501 0.549 8,454,452 0.5219 0.70%
2011-08-22 0 1.420 1.420 1.430 1.380 1.510 3,763,000 5,346,390 1.4208 0.516 0.516 0.520 0.501 0.549 10,356,153 0.5163 -4.05%
2011-08-19 0 1.480 1.470 1.480 1.450 1.530 2,586,000 3,866,030 1.4950 0.538 0.534 0.538 0.527 0.556 7,116,931 0.5432 -3.90%
2011-08-18 0 1.540 1.530 1.550 1.510 1.570 2,130,000 3,286,020 1.5427 0.560 0.556 0.563 0.549 0.570 5,861,973 0.5606 -1.28%
2011-08-17 0 1.560 1.550 1.570 1.550 1.630 4,122,000 6,561,360 1.5918 0.567 0.563 0.570 0.563 0.592 11,344,157 0.5784 -1.27%
2011-08-16 0 1.580 1.580 1.590 1.550 1.620 10,773,000 16,982,825 1.5764 0.574 0.574 0.578 0.563 0.589 29,648,375 0.5728 3.27%
2011-08-15 0 1.530 1.530 1.540 1.410 1.550 10,781,000 15,935,465 1.4781 0.556 0.556 0.560 0.512 0.563 29,670,392 0.5371 11.68%
2011-08-12 0 1.370 1.370 1.380 1.290 1.420 4,656,950 6,407,854 1.3760 0.498 0.498 0.501 0.469 0.516 12,816,393 0.5000 7.87%
2011-08-11 0 1.270 1.270 1.290 1.190 1.290 5,371,000 6,749,836 1.2567 0.461 0.461 0.469 0.432 0.469 14,781,530 0.4566 3.25%
2011-08-10 0 1.230 1.230 1.240 1.220 1.320 4,691,600 5,993,986 1.2776 0.447 0.447 0.451 0.443 0.480 12,911,753 0.4642 -0.81%
2011-08-09 0 1.240 1.220 1.240 1.170 1.260 11,936,500 14,518,955 1.2163 0.451 0.443 0.451 0.425 0.458 32,850,443 0.4420 -4.62%
2011-08-08 0 1.300 1.290 1.310 1.210 1.450 11,168,400 14,285,910 1.2791 0.472 0.469 0.476 0.440 0.527 30,736,555 0.4648 -10.96%
2011-08-05 0 1.460 1.460 1.470 1.430 1.500 5,760,000 8,371,320 1.4534 0.531 0.531 0.534 0.520 0.545 15,852,097 0.5281 -5.81%
2011-08-04 0 1.550 1.530 1.550 1.530 1.680 5,471,600 8,695,222 1.5892 0.563 0.556 0.563 0.556 0.610 15,058,391 0.5774 -7.19%
2011-08-03 0 1.670 1.660 1.670 1.620 1.750 4,025,000 6,666,250 1.6562 0.607 0.603 0.607 0.589 0.636 11,077,203 0.6018 -5.65%
2011-08-02 0 1.770 1.740 1.770 1.720 1.800 1,919,300 3,373,318 1.7576 0.643 0.632 0.643 0.625 0.654 5,282,106 0.6386 -2.21%
2011-08-01 0 1.810 1.800 1.810 1.790 1.890 3,867,000 7,066,810 1.8275 0.658 0.654 0.658 0.650 0.687 10,642,371 0.6640 -1.09%
2011-07-29 0 1.830 1.830 1.840 1.790 1.850 1,275,000 2,317,360 1.8175 0.665 0.665 0.669 0.650 0.672 3,508,928 0.6604 -1.08%
2011-07-28 0 1.850 1.850 1.870 1.760 1.870 4,248,000 7,663,340 1.8040 0.672 0.672 0.679 0.640 0.679 11,690,921 0.6555 2.21%
2011-07-27 0 1.810 1.800 1.820 1.730 1.840 11,723,400 20,702,464 1.7659 0.658 0.654 0.661 0.629 0.669 32,263,971 0.6417 4.62%
2011-07-26 0 1.730 1.710 1.730 1.690 1.760 2,970,750 5,101,080 1.7171 0.629 0.621 0.629 0.614 0.640 8,175,801 0.6239 1.76%
2011-07-25 0 1.700 1.690 1.700 1.680 1.730 1,033,545 1,755,113 1.6981 0.618 0.614 0.618 0.610 0.629 2,844,419 0.6170 -1.73%
2011-07-22 0 1.730 1.730 1.740 1.680 1.750 3,751,100 6,476,537 1.7266 0.629 0.629 0.632 0.610 0.636 10,323,403 0.6274 2.98%
2011-07-21 0 1.680 1.680 1.710 1.650 1.730 2,312,250 3,884,935 1.6802 0.610 0.610 0.621 0.600 0.629 6,363,544 0.6105 -2.33%
2011-07-20 0 1.720 1.710 1.720 1.690 1.760 1,304,000 2,239,285 1.7172 0.625 0.621 0.625 0.614 0.640 3,588,739 0.6240 -0.58%
2011-07-19 0 1.730 1.720 1.740 1.690 1.800 1,700,000 2,939,120 1.7289 0.629 0.625 0.632 0.614 0.654 4,678,570 0.6282 -2.26%
2011-07-18 0 1.770 1.770 1.790 1.730 1.810 917,000 1,632,850 1.7806 0.643 0.643 0.650 0.629 0.658 2,523,676 0.6470 -0.56%
2011-07-15 0 1.780 1.780 1.790 1.750 1.940 4,774,550 8,611,004 1.8035 0.647 0.647 0.650 0.636 0.705 13,140,040 0.6553 -8.25%
2011-07-14 0 1.940 1.910 1.950 1.870 1.940 923,000 1,753,760 1.9001 0.705 0.694 0.709 0.679 0.705 2,540,188 0.6904 2.65%
2011-07-13 0 1.890 1.880 1.890 1.850 1.920 3,077,143 5,799,360 1.8847 0.687 0.683 0.687 0.672 0.698 8,468,606 0.6848 1.61%
2011-07-12 0 1.860 1.860 1.870 1.850 2.030 3,479,000 6,666,040 1.9161 0.676 0.676 0.679 0.672 0.738 9,574,556 0.6962 -8.37%
2011-07-11 0 2.030 2.020 2.040 2.020 2.050 589,000 1,200,780 2.0387 0.738 0.734 0.741 0.734 0.745 1,620,987 0.7408 0.00%
2011-07-08 0 2.030 2.030 2.060 2.030 2.090 882,000 1,798,350 2.0389 0.738 0.738 0.749 0.738 0.759 2,427,352 0.7409 -1.93%
2011-07-07 0 2.070 2.060 2.070 2.040 2.120 533,000 1,101,380 2.0664 0.752 0.749 0.752 0.741 0.770 1,466,869 0.7508 -1.43%
2011-07-06 0 2.100 2.080 2.100 2.070 2.130 484,000 1,017,000 2.1012 0.763 0.756 0.763 0.752 0.774 1,332,016 0.7635 -0.47%
2011-07-05 0 2.110 2.090 2.110 2.080 2.140 425,000 893,260 2.1018 0.767 0.759 0.767 0.756 0.778 1,169,643 0.7637 -1.40%
2011-07-04 0 2.140 2.110 2.140 2.080 2.160 1,068,000 2,268,920 2.1245 0.778 0.767 0.778 0.756 0.785 2,939,243 0.7719 0.94%
2011-06-30 0 2.120 2.110 2.130 2.010 2.140 512,000 1,073,940 2.0975 0.770 0.767 0.774 0.730 0.778 1,409,075 0.7622 3.41%
2011-06-29 0 2.050 2.010 2.050 2.010 2.060 231,000 471,880 2.0428 0.745 0.730 0.745 0.730 0.749 635,735 0.7423 0.99%
2011-06-28 0 2.030 2.030 2.040 2.010 2.040 320,903 649,638 2.0244 0.738 0.738 0.741 0.730 0.741 883,157 0.7356 -0.49%
2011-06-27 0 2.040 2.030 2.060 2.020 2.080 239,055 487,720 2.0402 0.741 0.738 0.749 0.734 0.756 657,903 0.7413 -0.49%
2011-06-24 0 2.050 2.040 2.050 2.010 2.060 907,000 1,842,100 2.0310 0.745 0.741 0.745 0.730 0.749 2,496,155 0.7380 2.50%
2011-06-23 0 2.000 2.010 2.030 2.000 2.040 320,000 645,200 2.0163 0.727 0.730 0.738 0.727 0.741 880,672 0.7326 -1.48%
2011-06-22 0 2.030 2.030 2.060 2.020 2.060 232,000 471,430 2.0320 0.738 0.738 0.749 0.734 0.749 638,487 0.7384 -0.49%
2011-06-21 0 2.040 2.020 2.050 2.000 2.050 468,000 950,040 2.0300 0.741 0.734 0.745 0.727 0.745 1,287,983 0.7376 0.49%
2011-06-20 0 2.030 2.030 2.060 2.020 2.080 619,150 1,264,055 2.0416 0.738 0.738 0.749 0.734 0.756 1,703,963 0.7418 -0.49%
2011-06-17 0 2.040 2.010 2.060 2.000 2.070 1,254,000 2,550,035 2.0335 0.741 0.730 0.749 0.727 0.752 3,451,134 0.7389 -0.97%
2011-06-16 0 2.060 2.050 2.060 2.040 2.090 655,000 1,344,980 2.0534 0.749 0.745 0.749 0.741 0.759 1,802,626 0.7461 -2.37%
2011-06-15 0 2.110 2.100 2.110 2.080 2.180 1,742,000 3,668,570 2.1060 0.767 0.763 0.767 0.756 0.792 4,794,158 0.7652 -3.21%
2011-06-14 0 2.180 2.160 2.180 2.150 2.200 500,250 1,087,617 2.1741 0.792 0.785 0.792 0.781 0.799 1,376,738 0.7900 1.40%
2011-06-13 0 2.150 2.130 2.150 2.110 2.200 428,600 917,432 2.1405 0.781 0.774 0.781 0.767 0.799 1,179,550 0.7778 -3.59%
2011-06-10 0 2.230 2.220 2.230 2.200 2.230 1,260,000 2,795,110 2.2183 0.810 0.807 0.810 0.799 0.810 3,467,646 0.8061 0.00%
2011-06-09 0 2.230 2.230 2.240 2.200 2.260 683,000 1,521,140 2.2271 0.810 0.810 0.814 0.799 0.821 1,879,684 0.8093 -1.33%
2011-06-08 0 2.260 2.250 2.270 2.210 2.270 1,091,000 2,448,740 2.2445 0.821 0.818 0.825 0.803 0.825 3,002,541 0.8156 -0.88%
2011-06-07 0 2.280 2.250 2.280 2.200 2.280 710,100 1,597,926 2.2503 0.828 0.818 0.828 0.799 0.828 1,954,266 0.8177 3.17%
2011-06-03 0 2.210 2.210 2.220 2.150 2.230 771,693 1,708,164 2.2135 0.803 0.803 0.807 0.781 0.810 2,123,776 0.8043 0.45%
2011-06-02 0 2.200 2.200 2.220 2.170 2.240 806,000 1,768,740 2.1945 0.799 0.799 0.807 0.788 0.814 2,218,193 0.7974 0.00%
2011-06-01 0 2.200 2.170 2.220 2.090 2.220 626,300 1,371,906 2.1905 0.799 0.788 0.807 0.759 0.807 1,723,640 0.7959 4.27%
2011-05-31 0 2.110 2.100 2.110 2.110 2.180 835,000 1,805,210 2.1619 0.767 0.763 0.767 0.767 0.792 2,298,004 0.7856 -1.86%
2011-05-30 0 2.150 2.150 2.160 2.130 2.170 88,000 188,900 2.1466 0.781 0.781 0.785 0.774 0.788 242,185 0.7800 0.00%
2011-05-27 0 2.150 2.150 2.160 2.090 2.160 571,100 1,226,285 2.1472 0.781 0.781 0.785 0.759 0.785 1,571,724 0.7802 0.47%
2011-05-26 0 2.140 2.130 2.140 2.120 2.180 951,000 2,034,890 2.1397 0.778 0.774 0.778 0.770 0.792 2,617,247 0.7775 0.47%
2011-05-25 0 2.130 2.130 2.140 2.120 2.150 408,000 871,320 2.1356 0.774 0.774 0.778 0.770 0.781 1,122,857 0.7760 -1.84%
2011-05-24 0 2.170 2.150 2.170 2.150 2.200 78,000 169,375 2.1715 0.788 0.781 0.788 0.781 0.799 214,664 0.7890 1.40%
2011-05-23 0 2.140 2.130 2.150 2.110 2.160 924,000 1,969,670 2.1317 0.778 0.774 0.781 0.767 0.785 2,542,941 0.7746 0.00%
2011-05-20 0 2.140 2.140 2.160 2.120 2.180 600,850 1,289,602 2.1463 0.778 0.778 0.785 0.770 0.792 1,653,599 0.7799 -0.47%
2011-05-19 0 2.150 2.150 2.170 2.150 2.230 639,050 1,391,978 2.1782 0.781 0.781 0.788 0.781 0.810 1,758,730 0.7915 -2.27%
2011-05-18 0 2.200 2.200 2.220 2.160 2.240 705,000 1,555,860 2.2069 0.799 0.799 0.807 0.785 0.814 1,940,231 0.8019 1.38%
2011-05-17 0 2.170 2.160 2.180 2.140 2.180 563,608 1,221,179 2.1667 0.788 0.785 0.792 0.778 0.792 1,551,106 0.7873 -0.91%
2011-05-16 0 2.190 2.160 2.190 2.150 2.220 687,000 1,495,369 2.1767 0.796 0.785 0.796 0.781 0.807 1,890,693 0.7909 -1.35%
2011-05-13 0 2.220 2.220 2.230 2.200 2.240 333,000 738,630 2.2181 0.807 0.807 0.810 0.799 0.814 916,449 0.8060 0.91%
2011-05-12 0 2.200 2.200 2.220 2.180 2.230 255,098 561,001 2.1992 0.799 0.799 0.807 0.792 0.810 702,055 0.7991 -1.35%
2011-05-11 0 2.230 2.230 2.240 2.180 2.240 1,226,340 2,718,160 2.2165 0.810 0.810 0.814 0.792 0.814 3,375,010 0.8054 0.45%
2011-05-09 0 2.220 2.210 2.240 2.190 2.240 395,000 874,105 2.2129 0.807 0.803 0.814 0.796 0.814 1,087,080 0.8041 -0.45%
2011-05-06 0 2.230 2.220 2.230 2.150 2.240 1,589,525 3,522,093 2.2158 0.810 0.807 0.810 0.781 0.814 4,374,532 0.8051 2.29%
2011-05-05 0 2.180 2.180 2.190 2.080 2.210 1,803,000 3,921,114 2.1748 0.792 0.792 0.796 0.756 0.803 4,962,037 0.7902 3.81%
2011-05-04 0 2.100 2.100 2.120 2.080 2.120 1,638,000 3,444,690 2.1030 0.763 0.763 0.770 0.756 0.770 4,507,940 0.7641 -1.41%
2011-05-03 0 2.130 2.110 2.130 2.080 2.210 5,139,000 10,850,140 2.1113 0.774 0.767 0.774 0.756 0.803 14,143,043 0.7672 -3.62%
2011-04-29 0 2.210 2.200 2.230 2.200 2.260 1,210,570 2,682,846 2.2162 0.803 0.799 0.810 0.799 0.821 3,331,610 0.8053 -0.90%
2011-04-28 0 2.230 2.230 2.240 2.220 2.300 2,051,500 4,605,700 2.2450 0.810 0.810 0.814 0.807 0.836 5,645,933 0.8158 -0.89%
2011-04-27 0 2.250 2.250 2.270 2.240 2.340 2,839,000 6,469,810 2.2789 0.818 0.818 0.825 0.814 0.850 7,813,212 0.8281 -3.85%
2011-04-26 0 2.340 2.330 2.350 2.330 2.380 1,067,000 2,507,110 2.3497 0.850 0.847 0.854 0.847 0.865 2,936,491 0.8538 -1.68%
2011-04-21 0 2.380 2.370 2.380 2.360 2.410 897,000 2,133,530 2.3785 0.865 0.861 0.865 0.858 0.876 2,468,634 0.8643 0.00%
2011-04-20 0 2.380 2.370 2.380 2.360 2.410 1,519,600 3,622,372 2.3838 0.865 0.861 0.865 0.858 0.876 4,182,091 0.8662 -0.42%
2011-04-19 0 2.390 2.390 2.400 2.380 2.410 997,000 2,388,905 2.3961 0.868 0.868 0.872 0.865 0.876 2,743,844 0.8706 -1.24%
2011-04-18 0 2.420 2.410 2.430 2.410 2.470 596,954 1,450,163 2.4293 0.879 0.876 0.883 0.876 0.897 1,642,877 0.8827 -2.02%
2011-04-15 0 2.470 2.440 2.470 2.410 2.480 2,181,250 5,360,065 2.4573 0.897 0.887 0.897 0.876 0.901 6,003,018 0.8929 1.65%
2011-04-14 0 2.430 2.430 2.440 2.390 2.450 1,486,000 3,603,230 2.4248 0.883 0.883 0.887 0.868 0.890 4,089,621 0.8811 1.25%
2011-04-13 0 2.400 2.400 2.410 2.380 2.420 796,000 1,907,700 2.3966 0.872 0.872 0.876 0.865 0.879 2,190,672 0.8708 -0.79%
2011-04-12 0 2.490 2.480 2.490 2.450 2.490 4,448,485 10,999,944 2.4727 0.879 0.875 0.879 0.865 0.879 12,602,011 0.8729 0.40%
2011-04-11 0 2.480 2.470 2.480 2.420 2.480 2,555,100 6,285,727 2.4601 0.875 0.872 0.875 0.854 0.875 7,238,284 0.8684 2.06%
2011-04-08 0 2.430 2.420 2.430 2.410 2.450 4,638,253 11,283,654 2.4327 0.858 0.854 0.858 0.851 0.865 13,139,600 0.8588 -0.41%
2011-04-07 0 2.440 2.440 2.450 2.440 2.490 2,784,250 6,842,822 2.4577 0.861 0.861 0.865 0.861 0.879 7,887,438 0.8676 -1.21%
2011-04-06 0 2.470 2.460 2.470 2.460 2.520 2,621,001 6,493,302 2.4774 0.872 0.868 0.872 0.868 0.890 7,424,973 0.8745 -1.20%
2011-04-04 0 2.500 2.490 2.500 2.490 2.540 1,301,000 3,255,720 2.5025 0.882 0.879 0.882 0.879 0.897 3,685,573 0.8834 0.00%
2011-04-01 0 2.500 2.490 2.500 2.480 2.500 1,011,573 2,520,241 2.4914 0.882 0.879 0.882 0.875 0.882 2,865,662 0.8795 0.81%
2011-03-31 0 2.480 2.480 2.500 2.480 2.510 791,592 1,973,231 2.4927 0.875 0.875 0.882 0.875 0.886 2,242,483 0.8799 -1.20%
2011-03-30 0 2.510 2.500 2.520 2.480 2.550 1,832,000 4,590,288 2.5056 0.886 0.882 0.890 0.875 0.900 5,189,831 0.8845 1.21%
2011-03-29 0 2.480 2.480 2.490 2.470 2.500 357,750 888,885 2.4847 0.875 0.875 0.879 0.872 0.882 1,013,462 0.8771 -0.40%
2011-03-28 0 2.490 2.490 2.510 2.470 2.510 1,005,059 2,510,881 2.4982 0.879 0.879 0.886 0.872 0.886 2,847,208 0.8819 -0.40%
2011-03-25 0 2.500 2.500 2.520 2.480 2.520 1,005,286 2,512,448 2.4992 0.882 0.882 0.890 0.875 0.890 2,847,852 0.8822 0.40%
2011-03-24 0 2.490 2.490 2.500 2.450 2.530 4,934,525 12,345,632 2.5019 0.879 0.879 0.882 0.865 0.893 13,978,902 0.8832 1.63%
2011-03-23 0 2.450 2.440 2.450 2.410 2.500 4,655,000 11,436,815 2.4569 0.865 0.861 0.865 0.851 0.882 13,187,042 0.8673 -0.81%
2011-03-22 0 2.470 2.470 2.480 2.460 2.550 4,573,476 11,383,532 2.4890 0.872 0.872 0.875 0.868 0.900 12,956,095 0.8786 -1.59%
2011-03-21 0 2.510 2.500 2.510 2.500 2.570 2,236,290 5,659,922 2.5309 0.886 0.882 0.886 0.882 0.907 6,335,134 0.8934 -0.79%
2011-03-18 0 2.530 2.490 2.510 2.470 2.540 5,872,100 14,781,035 2.5172 0.893 0.879 0.886 0.872 0.897 16,634,937 0.8886 2.02%
2011-03-17 0 2.480 2.460 2.480 2.460 2.510 1,214,250 3,014,110 2.4823 0.875 0.868 0.875 0.868 0.886 3,439,821 0.8762 -1.59%
2011-03-16 0 2.520 2.510 2.520 2.500 2.560 3,169,650 7,996,947 2.5230 0.890 0.886 0.890 0.882 0.904 8,979,228 0.8906 0.80%
2011-03-15 0 2.500 2.490 2.500 2.460 2.550 4,144,000 10,292,640 2.4837 0.882 0.879 0.882 0.868 0.900 11,739,442 0.8768 -0.79%
2011-03-14 0 2.520 2.520 2.530 2.500 2.560 2,670,100 6,732,186 2.5213 0.890 0.890 0.893 0.882 0.904 7,564,065 0.8900 -0.79%
2011-03-11 0 2.540 2.530 2.560 2.520 2.580 1,009,000 2,571,320 2.5484 0.897 0.893 0.904 0.890 0.911 2,858,373 0.8996 -1.55%
2011-03-10 0 2.580 2.570 2.590 2.560 2.620 1,851,000 4,754,985 2.5689 0.911 0.907 0.914 0.904 0.925 5,243,655 0.9068 -0.77%
2011-03-09 0 2.600 2.600 2.610 2.530 2.620 3,430,975 8,868,631 2.5849 0.918 0.918 0.921 0.893 0.925 9,719,530 0.9125 3.17%
2011-03-08 0 2.520 2.510 2.540 2.500 2.540 1,261,000 3,182,090 2.5235 0.890 0.886 0.897 0.882 0.897 3,572,258 0.8908 0.40%
2011-03-07 0 2.510 2.510 2.520 2.500 2.530 845,500 2,126,185 2.5147 0.886 0.886 0.890 0.882 0.893 2,395,197 0.8877 -1.18%
2011-03-04 0 2.540 2.510 2.540 2.480 2.570 4,742,750 11,944,370 2.5184 0.897 0.886 0.897 0.875 0.907 13,435,627 0.8890 2.01%
2011-03-03 0 2.490 2.480 2.490 2.480 2.520 2,095,960 5,225,560 2.4932 0.879 0.875 0.879 0.875 0.890 5,937,597 0.8801 0.40%
2011-03-02 0 2.480 2.470 2.480 2.470 2.500 1,760,000 4,367,880 2.4818 0.875 0.872 0.875 0.872 0.882 4,985,863 0.8761 -1.59%
2011-03-01 0 2.520 2.520 2.530 2.470 2.530 1,740,886 4,353,946 2.5010 0.890 0.890 0.893 0.872 0.893 4,931,716 0.8828 1.61%
2011-02-28 0 2.480 2.480 2.490 2.470 2.530 1,887,501 4,734,429 2.5083 0.875 0.875 0.879 0.872 0.893 5,347,058 0.8854 -1.98%
2011-02-25 0 2.530 2.530 2.540 2.510 2.630 1,483,000 3,809,910 2.5691 0.893 0.893 0.897 0.886 0.928 4,201,157 0.9069 -1.56%
2011-02-24 0 2.570 2.540 2.570 2.510 2.600 1,837,650 4,675,702 2.5444 0.907 0.897 0.907 0.886 0.918 5,205,836 0.8982 -0.77%
2011-02-23 0 2.590 2.570 2.600 2.480 2.630 2,290,000 5,898,940 2.5760 0.914 0.907 0.918 0.875 0.928 6,487,288 0.9093 2.78%
2011-02-22 0 2.520 2.510 2.520 2.460 2.700 7,030,000 17,796,390 2.5315 0.890 0.886 0.890 0.868 0.953 19,915,125 0.8936 -6.67%
2011-02-21 0 2.700 2.700 2.710 2.680 2.800 1,089,350 2,960,280 2.7175 0.953 0.953 0.957 0.946 0.988 3,085,995 0.9593 -2.88%
2011-02-18 0 2.780 2.770 2.780 2.660 2.850 8,045,281 22,428,201 2.7877 0.981 0.978 0.981 0.939 1.006 22,791,291 0.9841 3.35%
2011-02-17 0 2.690 2.680 2.690 2.590 2.720 7,005,901 18,615,654 2.6571 0.950 0.946 0.950 0.914 0.960 19,846,855 0.9380 3.07%
2011-02-16 0 2.610 2.600 2.610 2.600 2.660 1,197,550 3,133,240 2.6164 0.921 0.918 0.921 0.918 0.939 3,392,512 0.9236 -2.97%
2011-02-15 0 2.690 2.680 2.690 2.620 2.720 7,631,396 20,501,926 2.6865 0.950 0.946 0.950 0.925 0.960 21,618,806 0.9483 2.67%
2011-02-14 0 2.620 2.600 2.620 2.580 2.630 3,185,303 8,289,376 2.6024 0.925 0.918 0.925 0.911 0.928 9,023,571 0.9186 0.77%
2011-02-11 0 2.600 2.600 2.610 2.430 2.620 7,038,250 18,059,060 2.5658 0.918 0.918 0.921 0.858 0.925 19,938,496 0.9057 7.00%
2011-02-10 0 2.430 2.420 2.430 2.410 2.440 1,145,000 2,772,490 2.4214 0.858 0.854 0.858 0.851 0.861 3,243,644 0.8547 -0.82%
2011-02-09 0 2.450 2.450 2.460 2.430 2.480 1,242,000 3,042,000 2.4493 0.865 0.865 0.868 0.858 0.875 3,518,433 0.8646 -0.41%
2011-02-08 0 2.460 2.460 2.480 2.420 2.480 1,026,000 2,514,410 2.4507 0.868 0.868 0.875 0.854 0.875 2,906,532 0.8651 1.65%
2011-02-07 0 2.420 2.420 2.440 2.410 2.480 901,488 2,201,541 2.4421 0.854 0.854 0.861 0.851 0.875 2,553,805 0.8621 -2.02%
2011-02-02 0 2.470 2.450 2.470 2.440 2.480 1,138,000 2,801,270 2.4616 0.872 0.865 0.872 0.861 0.875 3,223,814 0.8689 0.82%
2011-02-01 0 2.450 2.450 2.460 2.420 2.480 335,524 822,518 2.4514 0.865 0.865 0.868 0.854 0.875 950,498 0.8654 0.82%
2011-01-31 0 2.430 2.430 2.440 2.400 2.450 538,750 1,307,735 2.4274 0.858 0.858 0.861 0.847 0.865 1,526,212 0.8568 -0.41%
2011-01-28 0 2.440 2.440 2.460 2.400 2.470 485,000 1,184,410 2.4421 0.861 0.861 0.868 0.847 0.872 1,373,945 0.8621 1.24%
2011-01-27 0 2.410 2.410 2.420 2.400 2.450 947,000 2,297,930 2.4265 0.851 0.851 0.854 0.847 0.865 2,682,734 0.8566 -0.41%
2011-01-26 0 2.420 2.440 2.450 2.400 2.470 2,199,000 5,331,590 2.4246 0.854 0.861 0.865 0.847 0.872 6,229,496 0.8559 -2.02%
2011-01-25 0 2.470 2.460 2.480 2.460 2.500 1,692,523 4,197,386 2.4800 0.872 0.868 0.875 0.868 0.882 4,794,709 0.8754 0.41%
2011-01-24 0 2.460 2.460 2.470 2.450 2.500 3,032,300 7,482,174 2.4675 0.868 0.868 0.872 0.865 0.882 8,590,133 0.8710 -0.81%
2011-01-21 0 2.480 2.490 2.500 2.460 2.500 1,056,000 2,623,910 2.4848 0.875 0.879 0.882 0.868 0.882 2,991,518 0.8771 0.00%
2011-01-20 0 2.480 2.480 2.500 2.480 2.510 975,000 2,428,270 2.4905 0.875 0.875 0.882 0.875 0.886 2,762,055 0.8792 -1.20%
2011-01-19 0 2.510 2.500 2.510 2.460 2.510 3,709,700 9,233,635 2.4891 0.886 0.882 0.886 0.868 0.886 10,509,124 0.8786 0.40%
2011-01-18 0 2.500 2.500 2.510 2.490 2.530 4,422,000 11,006,320 2.4890 0.882 0.882 0.886 0.879 0.893 12,526,982 0.8786 0.81%
2011-01-17 0 2.480 2.480 2.490 2.460 2.510 4,306,000 10,732,362 2.4924 0.875 0.875 0.879 0.868 0.886 12,198,368 0.8798 0.00%
2011-01-14 0 2.480 2.490 2.500 2.480 2.540 4,199,000 10,531,379 2.5081 0.875 0.879 0.882 0.875 0.897 11,895,250 0.8853 -1.98%
2011-01-13 0 2.530 2.520 2.540 2.510 2.560 2,182,400 5,523,848 2.5311 0.893 0.890 0.897 0.886 0.904 6,182,471 0.8935 -0.39%
2011-01-12 0 2.540 2.510 2.550 2.500 2.600 8,533,000 21,874,559 2.5635 0.897 0.886 0.900 0.882 0.918 24,172,939 0.9049 0.00%
2011-01-11 0 2.540 2.530 2.540 2.520 2.570 5,547,500 14,118,671 2.5451 0.897 0.893 0.897 0.890 0.907 15,715,385 0.8984 -1.17%
2011-01-10 0 2.570 2.560 2.580 2.540 2.670 5,297,000 13,710,306 2.5883 0.907 0.904 0.911 0.897 0.943 15,005,749 0.9137 -3.75%
2011-01-07 0 2.670 2.670 2.700 2.670 2.750 2,709,575 7,349,001 2.7122 0.943 0.943 0.953 0.943 0.971 7,675,893 0.9574 -3.96%
2011-01-06 0 2.780 2.770 2.780 2.560 2.780 13,291,450 35,449,748 2.6671 0.981 0.978 0.981 0.904 0.981 37,653,042 0.9415 6.51%
2011-01-05 0 2.610 2.590 2.610 2.460 2.660 8,276,951 21,269,599 2.5697 0.921 0.914 0.921 0.868 0.939 23,447,584 0.9071 4.40%
2011-01-04 0 2.500 2.500 2.510 2.460 2.510 678,700 1,686,043 2.4842 0.882 0.882 0.886 0.868 0.886 1,922,674 0.8769 0.81%
2011-01-03 0 2.480 2.470 2.480 2.420 2.500 789,000 1,950,980 2.4727 0.875 0.872 0.875 0.854 0.882 2,235,140 0.8729 0.00%
2010-12-31 0 2.480 2.480 2.490 2.480 2.500 170,000 421,770 2.4810 0.875 0.875 0.879 0.875 0.882 481,589 0.8758 0.00%
2010-12-30 0 2.480 2.490 2.500 2.450 2.510 1,086,000 2,695,660 2.4822 0.875 0.879 0.882 0.865 0.886 3,076,504 0.8762 1.22%
2010-12-29 0 2.450 2.430 2.460 2.410 2.460 775,001 1,884,896 2.4321 0.865 0.858 0.868 0.851 0.868 2,195,482 0.8585 0.00%
2010-12-28 0 2.450 2.450 2.460 2.350 2.480 1,231,190 2,997,405 2.4346 0.865 0.865 0.868 0.830 0.875 3,487,810 0.8594 2.08%
2010-12-24 0 2.400 2.400 2.420 2.380 2.430 384,500 923,682 2.4023 0.847 0.847 0.854 0.840 0.858 1,089,241 0.8480 -1.23%
2010-12-23 0 2.430 2.430 2.450 2.340 2.480 1,434,350 3,492,113 2.4346 0.858 0.858 0.865 0.826 0.875 4,063,337 0.8594 -0.82%
2010-12-22 0 2.450 2.420 2.450 2.430 2.480 552,000 1,354,490 2.4538 0.865 0.854 0.865 0.858 0.875 1,563,748 0.8662 0.41%
2010-12-21 0 2.440 2.440 2.460 2.410 2.460 1,141,250 2,792,655 2.4470 0.861 0.861 0.868 0.851 0.868 3,233,021 0.8638 0.41%
2010-12-20 0 2.430 2.430 2.440 2.400 2.470 1,335,550 3,244,671 2.4295 0.858 0.858 0.861 0.847 0.872 3,783,449 0.8576 -0.82%
2010-12-17 0 2.450 2.440 2.460 2.410 2.500 1,361,950 3,319,340 2.4372 0.865 0.861 0.868 0.851 0.882 3,858,237 0.8603 2.08%
2010-12-16 0 2.400 2.400 2.420 2.400 2.470 3,482,000 8,488,560 2.4378 0.847 0.847 0.854 0.847 0.872 9,864,078 0.8606 -3.23%
2010-12-15 0 2.480 2.480 2.490 2.480 2.530 3,077,777 7,676,692 2.4942 0.875 0.875 0.879 0.875 0.893 8,718,964 0.8805 -1.59%
2010-12-14 0 2.520 2.510 2.530 2.500 2.530 4,068,000 10,264,760 2.5233 0.890 0.886 0.893 0.882 0.893 11,524,143 0.8907 0.40%
2010-12-13 0 2.510 2.510 2.540 2.500 2.560 1,064,282 2,699,617 2.5366 0.886 0.886 0.897 0.882 0.904 3,014,980 0.8954 -0.40%
2010-12-10 0 2.520 2.510 2.520 2.490 2.590 2,369,000 5,966,310 2.5185 0.890 0.886 0.890 0.879 0.914 6,711,086 0.8890 -1.56%
2010-12-09 0 2.560 2.560 2.570 2.560 2.580 1,226,000 3,149,200 2.5687 0.904 0.904 0.907 0.904 0.911 3,473,107 0.9067 -1.16%
2010-12-08 0 2.590 2.590 2.600 2.570 2.620 2,248,750 5,836,473 2.5954 0.914 0.914 0.918 0.907 0.925 6,370,432 0.9162 -0.38%
2010-12-07 0 2.600 2.590 2.600 2.520 2.630 2,119,000 5,507,320 2.5990 0.918 0.914 0.918 0.890 0.928 6,002,866 0.9174 2.36%
2010-12-06 0 2.540 2.540 2.560 2.510 2.590 1,113,762 2,837,752 2.5479 0.897 0.897 0.904 0.886 0.914 3,155,151 0.8994 -0.78%
2010-12-03 0 2.560 2.560 2.570 2.560 2.650 1,604,000 4,141,550 2.5820 0.904 0.904 0.907 0.904 0.935 4,543,935 0.9114 -2.29%
2010-12-02 0 2.620 2.620 2.640 2.560 2.660 4,911,000 12,842,760 2.6151 0.925 0.925 0.932 0.904 0.939 13,912,259 0.9231 2.75%
2010-12-01 0 2.550 2.540 2.550 2.510 2.590 3,206,400 8,158,581 2.5445 0.900 0.897 0.900 0.886 0.914 9,083,337 0.8982 0.00%
2010-11-30 0 2.550 2.550 2.560 2.540 2.590 2,188,000 5,601,050 2.5599 0.900 0.900 0.904 0.897 0.914 6,198,335 0.9036 -1.16%
2010-11-29 0 2.580 2.570 2.590 2.550 2.640 3,399,000 8,785,920 2.5849 0.911 0.907 0.914 0.900 0.932 9,628,949 0.9124 0.00%
2010-11-26 0 2.580 2.580 2.590 2.570 2.640 1,049,100 2,724,824 2.5973 0.911 0.911 0.914 0.907 0.932 2,971,971 0.9168 -2.64%
2010-11-25 0 2.650 2.640 2.650 2.640 2.750 3,727,137 10,053,716 2.6974 0.935 0.932 0.935 0.932 0.971 10,558,521 0.9522 -1.12%
2010-11-24 0 2.680 2.670 2.680 2.460 2.700 7,641,533 19,889,309 2.6028 0.946 0.943 0.946 0.868 0.953 21,647,523 0.9188 8.94%
2010-11-23 0 2.460 2.450 2.460 2.450 2.500 1,271,786 3,143,927 2.4721 0.868 0.865 0.868 0.865 0.882 3,602,813 0.8726 -1.60%
2010-11-22 0 2.500 2.490 2.500 2.450 2.510 1,404,500 3,483,040 2.4799 0.882 0.879 0.882 0.865 0.886 3,978,776 0.8754 0.00%
2010-11-19 0 2.500 2.490 2.510 2.470 2.520 1,049,000 2,619,950 2.4976 0.882 0.879 0.886 0.872 0.890 2,971,688 0.8816 0.81%
2010-11-18 0 2.480 2.480 2.490 2.460 2.520 2,299,000 5,732,360 2.4934 0.875 0.875 0.879 0.868 0.890 6,512,784 0.8802 0.00%
2010-11-17 0 2.480 2.470 2.490 2.470 2.510 3,404,500 8,461,150 2.4853 0.875 0.872 0.879 0.872 0.886 9,644,530 0.8773 -2.36%
2010-11-16 0 2.540 2.520 2.540 2.490 2.560 2,754,250 6,929,815 2.5160 0.897 0.890 0.897 0.879 0.904 7,802,451 0.8882 0.00%
2010-11-15 0 2.540 2.520 2.540 2.480 2.600 4,251,700 10,768,644 2.5328 0.897 0.890 0.897 0.875 0.918 12,044,543 0.8941 1.20%
2010-11-12 0 2.510 2.510 2.520 2.500 2.570 3,156,903 7,967,196 2.5237 0.886 0.886 0.890 0.882 0.907 8,943,118 0.8909 -2.71%
2010-11-11 0 2.580 2.580 2.590 2.570 2.610 3,680,500 9,518,935 2.5863 0.911 0.911 0.914 0.907 0.921 10,426,404 0.9130 -0.77%
2010-11-10 0 2.600 2.590 2.600 2.570 2.630 4,365,000 11,327,750 2.5951 0.918 0.914 0.918 0.907 0.928 12,365,508 0.9161 0.00%
2010-11-09 0 2.600 2.600 2.610 2.590 2.640 3,772,750 9,836,499 2.6072 0.918 0.918 0.921 0.914 0.932 10,687,737 0.9204 0.39%
2010-11-08 0 2.590 2.580 2.600 2.580 2.640 7,263,400 18,928,669 2.6060 0.914 0.911 0.918 0.911 0.932 20,576,318 0.9199 -2.26%
2010-11-05 0 2.650 2.620 2.650 2.620 2.690 4,763,789 12,642,868 2.6540 0.935 0.925 0.935 0.925 0.950 13,495,228 0.9368 -0.38%
2010-11-04 0 2.660 2.650 2.660 2.610 2.670 3,178,901 8,419,414 2.6485 0.939 0.935 0.939 0.921 0.943 9,005,435 0.9349 1.92%
2010-11-03 0 2.610 2.600 2.610 2.590 2.650 2,635,629 6,879,851 2.6103 0.921 0.918 0.921 0.914 0.935 7,466,413 0.9214 -0.76%
2010-11-02 0 2.630 2.620 2.630 2.600 2.670 7,135,596 18,775,756 2.6313 0.928 0.925 0.928 0.918 0.943 20,214,265 0.9288 1.15%
2010-11-01 0 2.600 2.590 2.600 2.590 2.700 10,094,571 26,575,050 2.6326 0.918 0.914 0.918 0.914 0.953 28,596,678 0.9293 -2.99%
2010-10-29 0 2.680 2.680 2.690 2.660 2.720 2,178,272 5,851,910 2.6865 0.946 0.946 0.950 0.939 0.960 6,170,777 0.9483 -1.11%
2010-10-28 0 2.710 2.700 2.710 2.650 2.710 2,460,506 6,595,070 2.6804 0.957 0.953 0.957 0.935 0.957 6,970,311 0.9462 0.74%
2010-10-27 0 2.690 2.680 2.690 2.670 2.760 4,089,000 11,048,040 2.7019 0.950 0.946 0.950 0.943 0.974 11,583,634 0.9538 -1.82%
2010-10-26 0 2.740 2.730 2.740 2.710 2.800 3,996,000 10,942,435 2.7383 0.967 0.964 0.967 0.957 0.988 11,320,176 0.9666 -1.79%
2010-10-25 0 2.790 2.790 2.810 2.780 2.820 2,262,051 6,308,241 2.7887 0.985 0.985 0.992 0.981 0.995 6,408,112 0.9844 -0.36%
2010-10-22 0 2.800 2.800 2.810 2.780 2.840 2,684,798 7,521,437 2.8015 0.988 0.988 0.992 0.981 1.003 7,605,702 0.9889 -0.71%
2010-10-21 0 2.820 2.820 2.830 2.750 2.840 9,049,100 25,231,635 2.7883 0.995 0.995 0.999 0.971 1.003 25,634,987 0.9843 1.81%
2010-10-20 0 2.770 2.770 2.780 2.760 2.850 17,365,160 48,658,695 2.8021 0.978 0.978 0.981 0.974 1.006 49,193,362 0.9891 -3.82%
2010-10-19 0 2.880 2.870 2.880 2.740 2.890 16,410,044 46,469,935 2.8318 1.017 1.013 1.017 0.967 1.020 46,487,635 0.9996 5.11%
2010-10-18 0 2.740 2.740 2.750 2.730 2.800 3,068,787 8,486,698 2.7655 0.967 0.967 0.971 0.964 0.988 8,693,496 0.9762 -0.72%
2010-10-15 0 2.760 2.760 2.770 2.720 2.830 5,320,665 14,873,599 2.7954 0.974 0.974 0.978 0.960 0.999 15,072,789 0.9868 0.00%
2010-10-14 0 2.760 2.750 2.760 2.720 2.760 5,556,714 15,223,525 2.7397 0.974 0.971 0.974 0.960 0.974 15,741,487 0.9671 1.47%
2010-10-13 0 2.720 2.720 2.740 2.710 2.760 4,127,800 11,280,390 2.7328 0.960 0.960 0.967 0.957 0.974 11,693,549 0.9647 -0.37%
2010-10-12 0 2.730 2.720 2.730 2.680 2.740 3,053,260 8,291,264 2.7155 0.964 0.960 0.964 0.946 0.967 8,649,510 0.9586 0.74%
2010-10-11 0 2.710 2.710 2.720 2.700 2.800 7,226,868 19,854,458 2.7473 0.957 0.957 0.960 0.953 0.988 20,472,828 0.9698 -2.52%
2010-10-08 0 2.780 2.780 2.800 2.770 2.830 5,494,979 15,374,916 2.7980 0.981 0.981 0.988 0.978 0.999 15,566,599 0.9877 -0.71%
2010-10-07 0 2.800 2.810 2.820 2.750 2.900 11,107,771 31,392,566 2.8262 0.988 0.992 0.995 0.971 1.024 31,466,948 0.9976 0.72%
2010-10-06 0 2.780 2.770 2.790 2.720 2.810 8,172,200 22,638,218 2.7701 0.981 0.978 0.985 0.960 0.992 23,150,837 0.9779 2.21%
2010-10-05 0 2.720 2.720 2.730 2.710 2.810 6,679,000 18,367,570 2.7500 0.960 0.960 0.964 0.957 0.992 18,920,785 0.9708 -2.86%
2010-10-04 0 2.800 2.800 2.810 2.790 2.870 12,462,277 35,160,671 2.8214 0.988 0.988 0.992 0.985 1.013 35,304,097 0.9959 -0.36%
2010-09-30 0 2.810 2.800 2.810 2.700 2.920 32,880,726 92,399,942 2.8102 0.992 0.988 0.992 0.953 1.031 93,147,051 0.9920 4.07%
2010-09-29 0 2.700 2.690 2.700 2.690 2.810 13,092,814 35,601,084 2.7191 0.953 0.950 0.953 0.950 0.992 37,090,331 0.9598 -3.23%
2010-09-28 0 2.790 2.780 2.790 2.590 2.840 46,649,039 127,219,935 2.7272 0.985 0.981 0.985 0.914 1.003 132,150,988 0.9627 6.90%
2010-09-27 0 2.610 2.600 2.610 2.570 2.700 25,791,488 67,554,189 2.6192 0.921 0.918 0.921 0.907 0.953 73,064,112 0.9246 -1.88%
2010-09-24 0 2.660 2.650 2.660 2.520 2.740 39,505,400 104,030,137 2.6333 0.939 0.935 0.939 0.890 0.967 111,913,937 0.9296 0.00%
2010-09-22 0 2.660 2.650 2.660 2.650 2.750 14,627,004 39,563,981 2.7049 0.939 0.935 0.939 0.935 0.971 41,436,503 0.9548 -3.27%
2010-09-21 0 2.750 2.730 2.750 2.680 2.810 24,068,298 66,093,704 2.7461 0.971 0.964 0.971 0.946 0.992 68,182,527 0.9694 -0.36%
2010-09-20 0 2.760 2.760 2.770 2.760 2.880 23,937,245 67,375,220 2.8147 0.974 0.974 0.978 0.974 1.017 67,811,270 0.9936 -4.17%
2010-09-17 0 2.880 2.860 2.870 2.770 2.920 16,451,813 47,022,129 2.8582 1.017 1.010 1.013 0.978 1.031 46,605,962 1.0089 3.97%
2010-09-16 0 2.770 2.770 2.790 2.730 2.850 14,506,425 40,391,419 2.7844 0.978 0.978 0.985 0.964 1.006 41,094,917 0.9829 -0.36%
2010-09-15 0 2.780 2.780 2.790 2.770 2.860 8,711,712 24,526,565 2.8154 0.981 0.981 0.985 0.978 1.010 24,679,208 0.9938 -2.11%
2010-09-14 0 2.840 2.840 2.850 2.740 2.900 23,159,887 65,898,966 2.8454 1.003 1.003 1.006 0.967 1.024 65,609,110 1.0044 2.16%
2010-09-13 0 2.780 2.770 2.780 2.720 2.850 21,575,250 60,065,273 2.7840 0.981 0.978 0.981 0.960 1.006 61,120,029 0.9827 -0.71%
2010-09-10 0 2.800 2.780 2.790 2.470 2.810 60,285,120 159,564,317 2.6468 0.988 0.981 0.985 0.872 0.992 170,780,327 0.9343 13.36%
2010-09-09 0 2.470 2.460 2.480 2.340 2.580 37,684,693 93,953,347 2.4931 0.872 0.868 0.875 0.826 0.911 106,756,098 0.8801 6.01%
2010-09-08 0 2.330 2.320 2.330 2.260 2.380 10,197,200 23,610,797 2.3154 0.822 0.819 0.822 0.798 0.840 28,887,413 0.8173 -1.69%
2010-09-07 0 2.370 2.370 2.380 2.360 2.450 9,845,000 23,669,870 2.4043 0.837 0.837 0.840 0.833 0.865 27,889,674 0.8487 -2.07%
2010-09-06 0 2.420 2.410 2.420 2.350 2.500 20,739,869 50,294,656 2.4250 0.854 0.851 0.854 0.830 0.882 58,753,497 0.8560 -3.59%
2010-09-03 0 2.510 2.500 2.510 2.120 2.530 47,545,011 109,066,143 2.2940 0.886 0.882 0.886 0.748 0.893 134,689,166 0.8098 25.50%
2010-09-02 0 2.000 1.990 2.010 1.990 2.060 1,141,595 2,292,848 2.0085 0.706 0.702 0.710 0.702 0.727 3,233,998 0.7090 -1.48%
2010-09-01 0 2.030 2.020 2.040 1.980 2.060 2,235,000 4,500,370 2.0136 0.717 0.713 0.720 0.699 0.727 6,331,480 0.7108 2.53%
2010-08-31 0 1.980 1.970 1.990 1.960 1.990 1,492,524 2,949,255 1.9760 0.699 0.695 0.702 0.692 0.702 4,228,137 0.6975 -0.50%
2010-08-30 0 1.990 1.980 1.990 1.970 2.000 581,000 1,155,980 1.9896 0.702 0.699 0.702 0.695 0.706 1,645,902 0.7023 1.02%
2010-08-27 0 1.970 1.960 1.980 1.960 2.040 2,864,381 5,687,126 1.9855 0.695 0.692 0.699 0.692 0.720 8,114,439 0.7009 -2.48%
2010-08-26 0 2.020 2.000 2.030 2.000 2.070 2,812,000 5,702,732 2.0280 0.713 0.706 0.717 0.706 0.731 7,966,050 0.7159 0.70%
2010-08-25 0 2.030 2.030 2.040 2.010 2.050 2,445,000 4,968,970 2.0323 0.708 0.708 0.712 0.701 0.715 7,009,252 0.7089 -0.49%
2010-08-24 0 2.040 2.040 2.050 2.040 2.100 2,316,000 4,753,230 2.0523 0.712 0.712 0.715 0.712 0.733 6,639,439 0.7159 -2.39%
2010-08-23 0 2.090 2.060 2.090 2.060 2.120 1,520,000 3,153,580 2.0747 0.729 0.719 0.729 0.719 0.740 4,357,490 0.7237 -0.48%
2010-08-20 0 2.100 2.100 2.110 2.080 2.140 3,019,000 6,344,060 2.1014 0.733 0.733 0.736 0.726 0.746 8,654,778 0.7330 0.00%
2010-08-19 0 2.100 2.100 2.120 2.070 2.170 3,125,723 6,655,854 2.1294 0.733 0.733 0.740 0.722 0.757 8,960,728 0.7428 1.45%
2010-08-18 0 2.070 2.060 2.070 2.060 2.090 872,119 1,805,598 2.0704 0.722 0.719 0.722 0.719 0.729 2,500,164 0.7222 -0.48%
2010-08-17 0 2.080 2.070 2.080 2.020 2.080 6,928,150 14,045,094 2.0273 0.726 0.722 0.726 0.705 0.726 19,861,411 0.7072 3.48%
2010-08-16 0 2.010 2.010 2.020 2.010 2.030 1,527,500 3,081,075 2.0171 0.701 0.701 0.705 0.701 0.708 4,378,991 0.7036 0.00%
2010-08-13 0 2.010 2.010 2.040 2.000 2.050 2,143,400 4,342,008 2.0258 0.701 0.701 0.712 0.698 0.715 6,144,634 0.7066 -1.47%
2010-08-12 0 2.040 2.030 2.040 1.980 2.080 5,687,000 11,383,366 2.0016 0.712 0.708 0.712 0.691 0.726 16,303,320 0.6982 -1.92%
2010-08-11 0 2.080 2.090 2.110 2.060 2.190 3,974,000 8,371,120 2.1065 0.726 0.729 0.736 0.719 0.764 11,392,543 0.7348 -3.70%
2010-08-10 0 2.160 2.160 2.170 2.130 2.180 1,660,000 3,575,290 2.1538 0.753 0.753 0.757 0.743 0.760 4,758,838 0.7513 -0.46%
2010-08-09 0 2.170 2.170 2.180 2.150 2.190 1,337,523 2,901,424 2.1693 0.757 0.757 0.760 0.750 0.764 3,834,371 0.7567 0.46%
2010-08-06 0 2.160 2.170 2.180 2.150 2.200 1,854,015 4,020,478 2.1685 0.753 0.757 0.760 0.750 0.767 5,315,034 0.7564 -1.37%
2010-08-05 0 2.190 2.190 2.200 2.160 2.210 2,586,000 5,647,490 2.1839 0.764 0.764 0.767 0.753 0.771 7,413,467 0.7618 1.39%
2010-08-04 0 2.160 2.160 2.170 2.130 2.230 3,430,064 7,489,048 2.1834 0.753 0.753 0.757 0.743 0.778 9,833,204 0.7616 0.00%
2010-08-03 0 2.160 2.150 2.160 2.110 2.190 4,020,000 8,630,190 2.1468 0.753 0.750 0.753 0.736 0.764 11,524,415 0.7489 3.35%
2010-08-02 0 2.090 2.090 2.100 2.090 2.140 1,790,000 3,789,225 2.1169 0.729 0.729 0.733 0.729 0.746 5,131,518 0.7384 0.00%
2010-07-30 0 2.090 2.090 2.100 2.080 2.100 965,000 2,021,170 2.0945 0.729 0.729 0.733 0.726 0.733 2,766,433 0.7306 -0.48%
2010-07-29 0 2.100 2.090 2.100 2.060 2.110 2,567,200 5,359,978 2.0879 0.733 0.729 0.733 0.719 0.736 7,359,571 0.7283 0.00%
2010-07-28 0 2.100 2.100 2.110 2.090 2.130 1,367,774 2,885,857 2.1099 0.733 0.733 0.736 0.729 0.743 3,921,093 0.7360 -0.47%
2010-07-27 0 2.110 2.110 2.120 2.090 2.130 756,000 1,591,245 2.1048 0.736 0.736 0.740 0.729 0.743 2,167,278 0.7342 -0.47%
2010-07-26 0 2.120 2.110 2.130 2.090 2.130 2,387,150 5,044,001 2.1130 0.740 0.736 0.743 0.729 0.743 6,843,410 0.7371 1.92%
2010-07-23 0 2.080 2.070 2.110 2.020 2.120 4,805,500 9,989,270 2.0787 0.726 0.722 0.736 0.705 0.740 13,776,262 0.7251 1.46%
2010-07-22 0 2.050 2.050 2.060 2.000 2.060 2,149,500 4,365,860 2.0311 0.715 0.715 0.719 0.698 0.719 6,162,122 0.7085 1.49%
2010-07-21 0 2.020 2.020 2.030 1.990 2.070 3,022,512 6,123,064 2.0258 0.705 0.705 0.708 0.694 0.722 8,664,846 0.7067 1.51%
2010-07-20 0 1.990 1.990 2.000 1.930 2.040 3,003,000 6,009,220 2.0011 0.694 0.694 0.698 0.673 0.712 8,608,910 0.6980 -1.00%
2010-07-19 0 2.010 2.010 2.040 2.010 2.040 1,845,500 3,729,405 2.0208 0.701 0.701 0.712 0.701 0.712 5,290,624 0.7049 -2.90%
2010-07-16 0 2.070 2.060 2.080 2.040 2.080 489,000 1,003,923 2.0530 0.722 0.719 0.726 0.712 0.726 1,401,850 0.7161 1.47%
2010-07-15 0 2.040 2.040 2.050 2.040 2.160 1,680,000 3,446,186 2.0513 0.712 0.712 0.715 0.712 0.753 4,816,173 0.7155 -2.39%
2010-07-14 0 2.090 2.080 2.100 2.080 2.150 1,006,000 2,112,302 2.0997 0.729 0.726 0.733 0.726 0.750 2,883,970 0.7324 -0.95%
2010-07-13 0 2.110 2.110 2.120 2.090 2.160 1,234,200 2,596,998 2.1042 0.736 0.736 0.740 0.729 0.753 3,538,167 0.7340 -1.40%
2010-07-12 0 2.140 2.120 2.140 2.080 2.170 1,984,145 4,244,114 2.1390 0.746 0.740 0.746 0.726 0.757 5,688,087 0.7461 2.39%
2010-07-09 0 2.090 2.080 2.090 2.060 2.090 2,348,738 4,875,393 2.0758 0.729 0.726 0.729 0.719 0.729 6,733,291 0.7241 0.97%
2010-07-08 0 2.070 2.060 2.070 2.030 2.070 3,607,380 7,393,519 2.0496 0.722 0.719 0.722 0.708 0.722 10,341,528 0.7149 1.47%
2010-07-07 0 2.040 2.030 2.040 2.000 2.050 1,634,081 3,300,915 2.0200 0.712 0.708 0.712 0.698 0.715 4,684,534 0.7046 -0.97%
2010-07-06 0 2.060 2.040 2.060 2.000 2.060 1,021,000 2,075,630 2.0329 0.719 0.712 0.719 0.698 0.719 2,926,972 0.7091 3.00%
2010-07-05 0 2.000 1.990 2.000 1.980 2.030 1,107,000 2,214,130 2.0001 0.698 0.694 0.698 0.691 0.708 3,173,514 0.6977 -1.96%
2010-07-02 0 2.040 2.040 2.070 2.040 2.090 1,741,040 3,581,333 2.0570 0.712 0.712 0.722 0.712 0.729 4,991,161 0.7175 -1.45%
2010-06-30 0 2.070 2.060 2.070 2.040 2.120 1,462,000 3,020,460 2.0660 0.722 0.719 0.722 0.712 0.740 4,191,217 0.7207 -2.82%
2010-06-29 0 2.130 2.120 2.150 2.110 2.150 674,000 1,435,410 2.1297 0.743 0.740 0.750 0.736 0.750 1,932,203 0.7429 -0.93%
2010-06-28 0 2.150 2.140 2.150 2.130 2.190 1,157,000 2,492,350 2.1541 0.750 0.746 0.750 0.743 0.764 3,316,853 0.7514 -0.92%
2010-06-25 0 2.170 2.160 2.170 2.140 2.180 4,073,000 8,775,035 2.1544 0.757 0.753 0.757 0.746 0.760 11,676,353 0.7515 -0.46%
2010-06-24 0 2.180 2.180 2.190 2.170 2.220 1,054,000 2,308,080 2.1898 0.760 0.760 0.764 0.757 0.774 3,021,575 0.7639 0.00%
2010-06-23 0 2.180 2.180 2.190 2.160 2.210 873,095 1,905,711 2.1827 0.760 0.760 0.764 0.753 0.771 2,502,962 0.7614 -0.91%
2010-06-22 0 2.200 2.190 2.200 2.150 2.210 2,066,000 4,534,280 2.1947 0.767 0.764 0.767 0.750 0.771 5,922,746 0.7656 -0.45%
2010-06-21 0 2.210 2.210 2.220 2.180 2.240 1,745,527 3,854,301 2.2081 0.771 0.771 0.774 0.760 0.781 5,004,024 0.7702 1.84%
2010-06-18 0 2.170 2.170 2.190 2.160 2.220 1,934,100 4,241,237 2.1929 0.757 0.757 0.764 0.753 0.774 5,544,619 0.7649 -0.91%
2010-06-17 0 2.190 2.190 2.200 2.190 2.280 1,139,000 2,516,360 2.2093 0.764 0.764 0.767 0.764 0.795 3,265,251 0.7706 -2.23%
2010-06-15 0 2.240 2.240 2.250 2.200 2.270 268,000 600,110 2.2392 0.781 0.781 0.785 0.767 0.792 768,294 0.7811 -0.44%
2010-06-14 0 2.250 2.230 2.250 2.160 2.290 1,118,506 2,493,673 2.2295 0.785 0.778 0.785 0.753 0.799 3,206,499 0.7777 4.17%
2010-06-11 0 2.160 2.160 2.190 2.160 2.190 533,000 1,157,770 2.1722 0.753 0.753 0.764 0.753 0.764 1,527,988 0.7577 0.47%
2010-06-10 0 2.150 2.150 2.170 2.150 2.180 428,213 925,657 2.1617 0.750 0.750 0.757 0.750 0.760 1,227,588 0.7540 0.00%
2010-06-09 0 2.150 2.150 2.170 2.150 2.190 1,146,000 2,470,060 2.1554 0.750 0.750 0.757 0.750 0.764 3,285,318 0.7518 -0.92%
2010-06-08 0 2.170 2.170 2.190 2.150 2.210 1,160,000 2,528,080 2.1794 0.757 0.757 0.764 0.750 0.771 3,325,453 0.7602 -0.91%
2010-06-07 0 2.190 2.190 2.230 2.170 2.240 896,000 1,972,910 2.2019 0.764 0.764 0.778 0.757 0.781 2,568,626 0.7681 -3.10%
2010-06-04 0 2.260 2.250 2.300 2.250 2.300 378,250 862,408 2.2800 0.788 0.785 0.802 0.785 0.802 1,084,356 0.7953 -1.74%
2010-06-03 0 2.300 2.300 2.310 2.280 2.310 526,250 1,211,710 2.3025 0.802 0.802 0.806 0.795 0.806 1,508,638 0.8032 0.44%
2010-06-02 0 2.290 2.260 2.300 2.230 2.300 1,207,000 2,746,766 2.2757 0.799 0.788 0.802 0.778 0.802 3,460,191 0.7938 0.44%
2010-06-01 0 2.280 2.280 2.290 2.260 2.290 606,000 1,382,675 2.2816 0.795 0.795 0.799 0.788 0.799 1,737,262 0.7959 -0.44%
2010-05-31 0 2.290 2.260 2.290 2.230 2.300 519,000 1,180,105 2.2738 0.799 0.788 0.799 0.778 0.802 1,487,854 0.7932 1.33%
2010-05-28 0 2.260 2.250 2.280 2.250 2.360 829,746 1,912,743 2.3052 0.788 0.785 0.795 0.785 0.823 2,378,691 0.8041 -1.74%
2010-05-27 0 2.300 2.300 2.320 2.210 2.330 2,328,000 5,335,233 2.2918 0.802 0.802 0.809 0.771 0.813 6,673,840 0.7994 -0.43%
2010-05-26 0 2.310 2.320 2.330 2.220 2.320 1,247,000 2,845,508 2.2819 0.806 0.809 0.813 0.774 0.809 3,574,862 0.7960 0.43%
2010-05-25 0 2.300 2.260 2.300 2.190 2.300 1,559,000 3,530,440 2.2646 0.802 0.788 0.802 0.764 0.802 4,469,294 0.7899 0.88%
2010-05-24 0 2.280 2.280 2.290 2.240 2.340 1,614,000 3,676,300 2.2778 0.795 0.795 0.799 0.781 0.816 4,626,966 0.7945 -3.39%
2010-05-20 0 2.360 2.320 2.360 2.250 2.380 3,628,000 8,343,340 2.2997 0.823 0.809 0.823 0.785 0.830 10,400,641 0.8022 -0.84%
2010-05-19 0 2.380 2.380 2.400 2.330 2.410 835,000 1,987,150 2.3798 0.830 0.830 0.837 0.813 0.841 2,393,753 0.8301 -0.42%
2010-05-18 0 2.390 2.380 2.410 2.310 2.460 1,389,000 3,299,850 2.3757 0.834 0.830 0.841 0.806 0.858 3,981,943 0.8287 -1.24%
2010-05-17 0 2.420 2.420 2.430 2.380 2.440 1,612,000 3,892,760 2.4149 0.844 0.844 0.848 0.830 0.851 4,621,233 0.8424 -2.02%
2010-05-14 0 2.470 2.470 2.490 2.400 2.490 731,000 1,796,690 2.4579 0.862 0.862 0.869 0.837 0.869 2,095,609 0.8574 0.00%
2010-05-13 0 2.470 2.470 2.480 2.420 2.480 1,111,000 2,727,780 2.4552 0.862 0.862 0.865 0.844 0.865 3,184,981 0.8565 1.65%
2010-05-12 0 2.430 2.430 2.440 2.400 2.520 862,500 2,099,030 2.4337 0.848 0.848 0.851 0.837 0.879 2,472,589 0.8489 -3.57%
2010-05-11 0 2.520 2.530 2.550 2.480 2.570 2,877,000 7,319,380 2.5441 0.879 0.883 0.890 0.865 0.896 8,247,697 0.8874 -0.79%
2010-05-10 0 2.540 2.540 2.570 2.400 2.580 1,897,100 4,773,460 2.5162 0.886 0.886 0.896 0.837 0.900 5,438,549 0.8777 6.72%
2010-05-07 0 2.380 2.390 2.400 2.250 2.390 2,502,172 5,835,065 2.3320 0.830 0.834 0.837 0.785 0.834 7,173,151 0.8135 0.00%
2010-05-06 0 2.380 2.350 2.390 2.310 2.420 1,727,000 4,094,230 2.3707 0.830 0.820 0.834 0.806 0.844 4,950,911 0.8270 -2.46%
2010-05-05 0 2.440 2.440 2.450 2.410 2.480 3,507,000 8,562,630 2.4416 0.851 0.851 0.855 0.841 0.865 10,053,762 0.8517 -2.40%
2010-05-04 0 2.500 2.490 2.500 2.480 2.540 881,000 2,206,210 2.5042 0.872 0.869 0.872 0.865 0.886 2,525,624 0.8735 0.00%
2010-05-03 0 2.500 2.500 2.520 2.480 2.550 776,052 1,947,715 2.5098 0.872 0.872 0.879 0.865 0.890 2,224,762 0.8755 -1.57%
2010-04-30 0 2.540 2.520 2.550 2.490 2.570 1,342,000 3,376,260 2.5158 0.886 0.879 0.890 0.869 0.896 3,847,205 0.8776 0.79%
2010-04-29 0 2.520 2.520 2.540 2.510 2.550 1,397,000 3,529,680 2.5266 0.879 0.879 0.886 0.876 0.890 4,004,877 0.8813 -2.33%
2010-04-28 0 2.580 2.550 2.590 2.530 2.590 2,566,000 6,545,130 2.5507 0.900 0.890 0.903 0.883 0.903 7,356,131 0.8898 -1.15%
2010-04-27 0 2.610 2.610 2.630 2.600 2.650 784,000 2,050,460 2.6154 0.910 0.910 0.917 0.907 0.924 2,247,548 0.9123 -2.25%
2010-04-26 0 2.670 2.670 2.680 2.640 2.700 1,134,000 3,029,960 2.6719 0.931 0.931 0.935 0.921 0.942 3,250,917 0.9320 0.38%
2010-04-23 0 2.660 2.650 2.660 2.640 2.700 976,000 2,592,140 2.6559 0.928 0.924 0.928 0.921 0.942 2,797,967 0.9264 -0.37%
2010-04-22 0 2.670 2.650 2.690 2.630 2.700 2,166,650 5,774,560 2.6652 0.931 0.924 0.938 0.917 0.942 6,211,287 0.9297 -0.74%
2010-04-21 0 2.690 2.680 2.700 2.620 2.720 2,698,000 7,247,000 2.6861 0.938 0.935 0.942 0.914 0.949 7,734,545 0.9370 2.28%
2010-04-20 0 2.630 2.630 2.660 2.610 2.650 1,522,000 4,003,110 2.6302 0.917 0.917 0.928 0.910 0.924 4,363,224 0.9175 0.77%
2010-04-19 0 2.610 2.600 2.630 2.560 2.680 3,157,100 8,203,394 2.5984 0.910 0.907 0.917 0.893 0.935 9,050,679 0.9064 -3.33%
2010-04-16 0 2.700 2.690 2.710 2.620 2.710 4,452,253 11,966,786 2.6878 0.942 0.938 0.945 0.914 0.945 12,763,584 0.9376 0.75%
2010-04-15 0 2.680 2.660 2.680 2.600 2.690 3,219,000 8,484,740 2.6358 0.935 0.928 0.935 0.907 0.938 9,228,132 0.9194 2.29%
2010-04-14 0 2.620 2.620 2.630 2.510 2.700 3,194,125 8,305,856 2.6004 0.914 0.914 0.917 0.876 0.942 9,156,821 0.9071 -1.09%
2010-04-13 0 2.720 2.690 2.730 2.620 2.780 4,668,650 12,580,463 2.6947 0.924 0.914 0.927 0.890 0.944 13,742,669 0.9154 -1.09%
2010-04-12 0 2.750 2.750 2.760 2.730 2.810 6,633,000 18,329,530 2.7634 0.934 0.934 0.938 0.927 0.955 19,524,943 0.9388 -1.08%
2010-04-09 0 2.780 2.780 2.800 2.670 2.820 12,232,321 33,820,778 2.7649 0.944 0.944 0.951 0.907 0.958 36,007,141 0.9393 5.70%
2010-04-08 0 2.630 2.620 2.630 2.600 2.670 3,946,900 10,384,002 2.6309 0.893 0.890 0.893 0.883 0.907 11,618,121 0.8938 1.15%
2010-04-07 0 2.600 2.590 2.600 2.580 2.650 1,380,300 3,607,314 2.6134 0.883 0.880 0.883 0.876 0.900 4,063,060 0.8878 -1.14%
2010-04-01 0 2.630 2.610 2.620 2.580 2.700 2,241,195 5,905,717 2.6351 0.893 0.887 0.890 0.876 0.917 6,597,196 0.8952 0.00%
2010-03-31 0 2.630 2.610 2.630 2.550 2.640 1,691,500 4,393,190 2.5972 0.893 0.887 0.893 0.866 0.897 4,979,111 0.8823 0.77%
2010-03-30 0 2.610 2.600 2.610 2.570 2.650 3,474,853 9,101,834 2.6193 0.887 0.883 0.887 0.873 0.900 10,228,600 0.8898 1.56%
2010-03-29 0 2.570 2.550 2.570 2.430 2.580 3,693,292 9,315,786 2.5224 0.873 0.866 0.873 0.826 0.876 10,871,599 0.8569 5.33%
2010-03-26 0 2.440 2.400 2.440 2.390 2.440 1,603,400 3,855,576 2.4046 0.829 0.815 0.829 0.812 0.829 4,719,779 0.8169 0.41%
2010-03-25 0 2.430 2.430 2.440 2.400 2.440 1,421,600 3,437,346 2.4179 0.826 0.826 0.829 0.815 0.829 4,184,631 0.8214 0.41%
2010-03-24 0 2.420 2.420 2.450 2.420 2.480 1,522,000 3,725,460 2.4477 0.822 0.822 0.832 0.822 0.843 4,480,169 0.8315 -0.82%
2010-03-23 0 2.440 2.420 2.450 2.420 2.480 996,200 2,442,974 2.4523 0.829 0.822 0.832 0.822 0.843 2,932,421 0.8331 -0.41%
2010-03-22 0 2.450 2.450 2.470 2.450 2.500 704,000 1,735,280 2.4649 0.832 0.832 0.839 0.832 0.849 2,072,299 0.8374 -2.00%
2010-03-19 0 2.500 2.490 2.500 2.480 2.500 218,100 542,804 2.4888 0.849 0.846 0.849 0.843 0.849 642,001 0.8455 0.00%
2010-03-18 0 2.500 2.500 2.510 2.460 2.540 1,033,768 2,584,602 2.5002 0.849 0.849 0.853 0.836 0.863 3,043,006 0.8494 1.21%
2010-03-17 0 2.470 2.460 2.470 2.440 2.490 735,500 1,813,960 2.4663 0.839 0.836 0.839 0.829 0.846 2,165,023 0.8378 0.82%
2010-03-16 0 2.450 2.460 2.470 2.450 2.480 536,021 1,319,632 2.4619 0.832 0.836 0.839 0.832 0.843 1,577,835 0.8364 -2.00%
2010-03-15 0 2.500 2.470 2.490 2.460 2.510 694,000 1,714,090 2.4699 0.849 0.839 0.846 0.836 0.853 2,042,863 0.8391 -0.40%
2010-03-12 0 2.510 2.520 2.530 2.500 2.550 636,000 1,599,480 2.5149 0.853 0.856 0.859 0.849 0.866 1,872,134 0.8544 -1.57%
2010-03-11 0 2.550 2.550 2.560 2.530 2.610 1,311,000 3,355,290 2.5593 0.866 0.866 0.870 0.859 0.887 3,859,068 0.8695 -1.16%
2010-03-10 0 2.580 2.570 2.580 2.560 2.600 881,927 2,271,829 2.5760 0.876 0.873 0.876 0.870 0.883 2,596,046 0.8751 0.00%
2010-03-09 0 2.580 2.570 2.580 2.520 2.640 3,969,250 10,236,730 2.5790 0.876 0.873 0.876 0.856 0.897 11,683,910 0.8761 -0.77%
2010-03-08 0 2.600 2.600 2.620 2.570 2.630 3,037,263 7,890,729 2.5980 0.883 0.883 0.890 0.873 0.893 8,940,507 0.8826 2.36%
2010-03-05 0 2.540 2.520 2.540 2.430 2.560 2,069,000 5,210,960 2.5186 0.863 0.856 0.863 0.826 0.870 6,090,322 0.8556 2.01%
2010-03-04 0 2.490 2.450 2.490 2.420 2.500 3,650,500 8,947,640 2.4511 0.846 0.832 0.846 0.822 0.849 10,745,636 0.8327 -0.80%
2010-03-03 0 2.510 2.490 2.510 2.450 2.540 2,161,000 5,382,090 2.4906 0.853 0.846 0.853 0.832 0.863 6,361,134 0.8461 0.80%
2010-03-02 0 2.490 2.480 2.490 2.450 2.510 1,291,001 3,201,472 2.4798 0.846 0.843 0.846 0.832 0.853 3,800,199 0.8424 0.40%
2010-03-01 0 2.480 2.470 2.480 2.450 2.540 1,725,601 4,289,752 2.4859 0.843 0.839 0.843 0.832 0.863 5,079,490 0.8445 0.40%
2010-02-26 0 2.470 2.450 2.470 2.320 2.490 2,781,000 6,779,960 2.4380 0.839 0.832 0.839 0.788 0.846 8,186,170 0.8282 5.11%
2010-02-25 0 2.350 2.350 2.360 2.340 2.380 507,186 1,197,372 2.3608 0.798 0.798 0.802 0.795 0.809 1,492,956 0.8020 -1.26%
2010-02-24 0 2.380 2.360 2.380 2.320 2.380 1,012,000 2,390,430 2.3621 0.809 0.802 0.809 0.788 0.809 2,978,930 0.8024 0.42%
2010-02-23 0 2.370 2.350 2.370 2.250 2.380 1,745,000 4,045,520 2.3183 0.805 0.798 0.805 0.764 0.809 5,136,593 0.7876 4.41%
2010-02-22 0 2.270 2.270 2.280 2.230 2.280 775,000 1,749,320 2.2572 0.771 0.771 0.775 0.758 0.775 2,281,295 0.7668 2.71%
2010-02-19 0 2.210 2.200 2.210 2.190 2.320 2,184,000 4,845,500 2.2186 0.751 0.747 0.751 0.744 0.788 6,428,837 0.7537 -2.21%
2010-02-18 0 2.260 2.250 2.260 1.990 2.410 2,727,000 6,194,320 2.2715 0.768 0.764 0.768 0.676 0.819 8,027,215 0.7717 -4.24%
2010-02-17 0 2.360 2.340 2.360 2.350 2.450 2,033,875 4,855,328 2.3872 0.802 0.795 0.802 0.798 0.832 5,986,928 0.8110 -1.26%
2010-02-12 0 2.390 2.380 2.400 2.300 2.400 3,978,551 9,433,001 2.3710 0.812 0.809 0.815 0.781 0.815 11,711,289 0.8055 3.91%
2010-02-11 0 2.300 2.290 2.310 2.280 2.320 971,913 2,231,826 2.2963 0.781 0.778 0.785 0.775 0.788 2,860,930 0.7801 1.77%
2010-02-10 0 2.260 2.260 2.270 2.180 2.260 2,797,500 6,212,695 2.2208 0.768 0.768 0.771 0.741 0.768 8,234,739 0.7544 4.15%
2010-02-09 0 2.170 2.150 2.160 2.160 2.270 2,510,000 5,578,360 2.2225 0.737 0.730 0.734 0.734 0.771 7,388,453 0.7550 -3.98%
2010-02-08 0 2.260 2.250 2.260 2.200 2.330 1,070,298 2,405,831 2.2478 0.768 0.764 0.768 0.747 0.792 3,150,536 0.7636 2.73%
2010-02-05 0 2.200 2.200 2.210 2.130 2.220 1,271,523 2,776,999 2.1840 0.747 0.747 0.751 0.724 0.754 3,742,863 0.7419 -2.22%
2010-02-04 0 2.250 2.250 2.260 2.200 2.300 694,512 1,571,000 2.2620 0.764 0.764 0.768 0.747 0.781 2,044,370 0.7685 1.35%
2010-02-03 0 2.220 2.200 2.240 2.150 2.240 1,293,000 2,853,080 2.2066 0.754 0.747 0.761 0.730 0.761 3,806,083 0.7496 3.26%
2010-02-02 0 2.150 2.080 2.140 2.080 2.180 1,504,000 3,217,620 2.1394 0.730 0.707 0.727 0.707 0.741 4,427,184 0.7268 1.42%
2010-02-01 0 2.120 2.090 2.120 2.070 2.190 525,650 1,110,880 2.1133 0.720 0.710 0.720 0.703 0.744 1,547,307 0.7179 0.00%
2010-01-29 0 2.120 2.080 2.130 2.000 2.120 2,407,268 4,936,448 2.0506 0.720 0.707 0.724 0.679 0.720 7,086,050 0.6966 0.95%
2010-01-28 0 2.100 2.100 2.120 2.050 2.200 3,437,000 7,246,480 2.1084 0.713 0.713 0.720 0.696 0.747 10,117,176 0.7163 -0.94%
2010-01-27 0 2.120 2.120 2.130 2.090 2.270 4,333,600 9,355,274 2.1588 0.720 0.720 0.724 0.710 0.771 12,756,414 0.7334 -4.50%
2010-01-26 0 2.220 2.220 2.270 2.050 2.380 4,506,000 9,909,850 2.1993 0.754 0.754 0.771 0.696 0.809 13,263,891 0.7471 -4.31%
2010-01-25 0 2.320 2.260 2.330 2.200 2.330 2,112,760 4,824,897 2.2837 0.788 0.768 0.792 0.747 0.792 6,219,134 0.7758 3.11%
2010-01-22 0 2.250 2.250 2.260 2.250 2.300 3,042,000 6,917,820 2.2741 0.764 0.764 0.768 0.764 0.781 8,954,451 0.7726 -2.60%
2010-01-21 0 2.310 2.300 2.310 2.260 2.350 3,977,000 9,142,330 2.2988 0.785 0.781 0.785 0.768 0.798 11,706,723 0.7809 2.21%
2010-01-20 0 2.260 2.260 2.300 2.250 2.310 3,709,000 8,517,870 2.2965 0.768 0.768 0.781 0.764 0.785 10,917,837 0.7802 -0.88%
2010-01-19 0 2.280 2.280 2.290 2.250 2.290 2,243,000 5,093,670 2.2709 0.775 0.775 0.778 0.764 0.778 6,602,510 0.7715 -0.44%
2010-01-18 0 2.290 2.290 2.300 2.270 2.330 1,670,600 3,836,430 2.2964 0.778 0.778 0.781 0.771 0.792 4,917,589 0.7801 -1.72%
2010-01-15 0 2.330 2.310 2.340 2.310 2.410 4,789,500 11,204,595 2.3394 0.792 0.785 0.795 0.785 0.819 14,098,404 0.7947 -2.92%
2010-01-14 0 2.400 2.370 2.400 2.370 2.450 4,932,200 11,908,260 2.4144 0.815 0.805 0.815 0.805 0.832 14,518,456 0.8202 0.00%
2010-01-13 0 2.400 2.370 2.400 2.310 2.400 5,496,000 13,104,040 2.3843 0.815 0.805 0.815 0.785 0.815 16,178,062 0.8100 1.27%
2010-01-12 0 2.370 2.360 2.380 2.340 2.420 1,754,300 4,161,846 2.3724 0.805 0.802 0.809 0.795 0.822 5,163,969 0.8059 0.00%
2010-01-11 0 2.370 2.350 2.380 2.350 2.420 1,939,500 4,619,000 2.3815 0.805 0.798 0.809 0.798 0.822 5,709,125 0.8091 0.42%
2010-01-08 0 2.360 2.350 2.360 2.310 2.420 5,631,690 13,322,610 2.3657 0.802 0.798 0.802 0.785 0.822 16,577,480 0.8037 2.16%
2010-01-07 0 2.310 2.300 2.320 2.240 2.470 8,738,542 20,421,075 2.3369 0.785 0.781 0.788 0.761 0.839 25,722,830 0.7939 -4.94%
2010-01-06 0 2.430 2.430 2.440 2.410 2.580 8,472,167 20,901,914 2.4671 0.826 0.826 0.829 0.819 0.876 24,938,727 0.8381 -4.71%
2010-01-05 0 2.550 2.540 2.550 2.520 2.610 3,614,000 9,288,880 2.5702 0.866 0.863 0.866 0.856 0.887 10,638,194 0.8732 -1.16%
2010-01-04 0 2.580 2.570 2.580 2.520 2.650 1,151,000 2,965,380 2.5764 0.876 0.873 0.876 0.856 0.900 3,388,091 0.8752 -1.90%
2009-12-31 0 2.630 2.620 2.650 2.590 2.650 594,501 1,563,058 2.6292 0.893 0.890 0.900 0.880 0.900 1,749,977 0.8932 1.54%
2009-12-30 0 2.590 2.580 2.600 2.560 2.600 352,200 907,142 2.5756 0.880 0.876 0.883 0.870 0.883 1,036,738 0.8750 0.39%
2009-12-29 0 2.580 2.580 2.590 2.570 2.680 1,311,523 3,416,820 2.6052 0.876 0.876 0.880 0.873 0.910 3,860,608 0.8850 -2.27%
2009-12-28 0 2.640 2.640 2.670 2.550 2.710 3,134,000 8,385,160 2.6755 0.897 0.897 0.907 0.866 0.921 9,225,263 0.9089 2.72%
2009-12-24 0 2.570 2.570 2.580 2.550 2.590 282,530 726,374 2.5710 0.873 0.873 0.876 0.866 0.880 831,657 0.8734 -0.77%
2009-12-23 0 2.590 2.580 2.600 2.480 2.670 3,001,651 7,802,839 2.5995 0.880 0.876 0.883 0.843 0.907 8,835,680 0.8831 4.86%
2009-12-22 0 2.470 2.440 2.470 2.400 2.500 559,000 1,372,600 2.4555 0.839 0.829 0.839 0.815 0.849 1,645,476 0.8342 1.65%
2009-12-21 0 2.430 2.430 2.460 2.400 2.530 861,000 2,095,730 2.4341 0.826 0.826 0.836 0.815 0.859 2,534,445 0.8269 -3.95%
2009-12-18 0 2.530 2.520 2.540 2.500 2.560 1,315,000 3,349,680 2.5473 0.859 0.856 0.863 0.849 0.870 3,870,843 0.8654 -3.07%
2009-12-17 0 2.610 2.600 2.610 2.590 2.650 2,461,000 6,434,810 2.6147 0.887 0.883 0.887 0.880 0.900 7,244,216 0.8883 0.00%
2009-12-16 0 2.610 2.610 2.650 2.580 2.690 3,553,000 9,439,140 2.6567 0.887 0.887 0.900 0.876 0.914 10,458,634 0.9025 -1.88%
2009-12-15 0 2.660 2.650 2.680 2.600 2.690 1,611,250 4,276,384 2.6541 0.904 0.900 0.910 0.883 0.914 4,742,886 0.9016 -0.75%
2009-12-14 0 2.680 2.660 2.680 2.630 2.690 4,415,650 11,806,360 2.6738 0.910 0.904 0.910 0.893 0.914 12,997,936 0.9083 1.90%
2009-12-11 0 2.630 2.600 2.640 2.600 2.650 2,194,242 5,777,446 2.6330 0.893 0.883 0.897 0.883 0.900 6,458,985 0.8945 0.38%
2009-12-10 0 2.620 2.610 2.620 2.600 2.680 3,052,856 8,046,781 2.6358 0.890 0.887 0.890 0.883 0.910 8,986,407 0.8954 0.00%
2009-12-09 0 2.620 2.600 2.630 2.560 2.640 3,571,450 9,293,998 2.6023 0.890 0.883 0.893 0.870 0.897 10,512,944 0.8841 1.55%
2009-12-08 0 2.580 2.560 2.580 2.570 2.720 4,301,050 11,202,416 2.6046 0.876 0.870 0.876 0.873 0.924 12,660,599 0.8848 -4.09%
2009-12-07 0 2.690 2.680 2.690 2.670 2.730 2,377,500 6,438,895 2.7083 0.914 0.910 0.914 0.907 0.927 6,998,425 0.9200 0.00%
2009-12-04 0 2.690 2.680 2.690 2.660 2.760 2,684,285 7,219,042 2.6894 0.914 0.910 0.914 0.904 0.938 7,901,479 0.9136 -2.54%
2009-12-03 0 2.760 2.760 2.770 2.700 2.790 3,314,319 9,094,830 2.7441 0.938 0.938 0.941 0.917 0.948 9,756,051 0.9322 -0.72%
2009-12-02 0 2.780 2.770 2.790 2.770 2.870 2,139,243 5,998,490 2.8040 0.944 0.941 0.948 0.941 0.975 6,297,090 0.9526 -2.46%
2009-12-01 0 2.850 2.810 2.860 2.760 2.880 982,786 2,762,963 2.8114 0.968 0.955 0.972 0.938 0.978 2,892,935 0.9551 1.79%
2009-11-30 0 2.800 2.740 2.770 2.740 2.930 3,849,117 11,083,593 2.8795 0.951 0.931 0.941 0.931 0.995 11,330,286 0.9782 0.00%
2009-11-27 0 2.800 2.750 2.800 2.700 2.850 3,230,000 8,923,610 2.7627 0.951 0.934 0.951 0.917 0.968 9,507,849 0.9386 -3.11%
2009-11-26 0 2.890 2.850 2.890 2.800 2.910 5,640,954 16,112,671 2.8564 0.982 0.968 0.982 0.951 0.989 16,604,749 0.9704 2.85%
2009-11-25 0 2.810 2.800 2.810 2.700 2.810 3,260,844 9,081,430 2.7850 0.955 0.951 0.955 0.917 0.955 9,598,642 0.9461 2.93%
2009-11-24 0 2.730 2.750 2.760 2.710 2.790 1,295,000 3,544,860 2.7373 0.927 0.934 0.938 0.921 0.948 3,811,971 0.9299 -0.73%
2009-11-23 0 2.750 2.720 2.750 2.700 2.760 406,600 1,114,345 2.7406 0.934 0.924 0.934 0.917 0.938 1,196,870 0.9310 2.23%
2009-11-20 0 2.690 2.640 2.690 2.580 2.700 826,400 2,169,092 2.6247 0.914 0.897 0.914 0.876 0.917 2,432,596 0.8917 3.07%
2009-11-19 0 2.610 2.610 2.640 2.600 2.760 752,900 2,002,525 2.6597 0.887 0.887 0.897 0.883 0.938 2,216,241 0.9036 -4.04%
2009-11-18 0 2.720 2.720 2.740 2.720 2.790 1,397,137 3,838,110 2.7471 0.924 0.924 0.931 0.924 0.948 4,112,622 0.9333 -0.37%
2009-11-17 0 2.730 2.720 2.730 2.650 2.730 1,027,201 2,760,481 2.6874 0.927 0.924 0.927 0.900 0.927 3,023,676 0.9130 0.00%
2009-11-16 0 2.730 2.720 2.730 2.680 2.790 2,505,000 6,756,640 2.6973 0.927 0.924 0.927 0.910 0.948 7,373,735 0.9163 1.11%
2009-11-13 0 2.700 2.700 2.720 2.690 2.800 914,951 2,489,501 2.7209 0.917 0.917 0.924 0.914 0.951 2,693,256 0.9243 -2.17%
2009-11-12 0 2.760 2.750 2.760 2.680 2.820 1,040,286 2,866,256 2.7553 0.938 0.934 0.938 0.910 0.958 3,062,193 0.9360 1.47%
2009-11-11 0 2.720 2.720 2.730 2.640 2.830 2,604,800 7,044,610 2.7045 0.924 0.924 0.927 0.897 0.961 7,667,506 0.9188 -2.51%
2009-11-10 0 2.790 2.780 2.790 2.770 2.980 3,577,696 10,172,099 2.8432 0.948 0.944 0.948 0.941 1.012 10,531,330 0.9659 -5.42%
2009-11-09 0 2.950 2.890 2.950 2.910 2.990 3,250,500 9,614,880 2.9580 1.002 0.982 1.002 0.989 1.016 9,568,193 1.0049 1.37%
2009-11-06 0 2.910 2.910 2.920 2.890 3.000 3,187,257 9,334,990 2.9288 0.989 0.989 0.992 0.982 1.019 9,382,031 0.9950 -1.36%
2009-11-05 0 2.950 2.900 2.950 2.830 3.000 6,828,570 19,997,926 2.9286 1.002 0.985 1.002 0.961 1.019 20,100,624 0.9949 2.43%
2009-11-04 0 2.880 2.880 2.890 2.700 2.890 5,617,932 15,939,329 2.8372 0.978 0.978 0.982 0.917 0.982 16,536,982 0.9639 5.11%
2009-11-03 0 2.740 2.720 2.740 2.660 2.750 1,458,150 3,970,468 2.7229 0.931 0.924 0.931 0.904 0.934 4,292,220 0.9250 -0.36%
2009-11-02 0 2.750 2.750 2.770 2.550 2.780 7,733,382 20,976,059 2.7124 0.934 0.934 0.941 0.866 0.944 22,764,034 0.9215 6.18%
2009-10-30 0 2.590 2.570 2.600 2.560 2.690 2,449,329 6,420,883 2.6215 0.880 0.873 0.883 0.870 0.914 7,209,861 0.8906 0.39%
2009-10-29 0 2.580 2.550 2.590 2.530 2.670 5,924,103 15,266,728 2.5771 0.876 0.866 0.880 0.859 0.907 17,438,229 0.8755 -5.15%
2009-10-28 0 2.720 2.720 2.740 2.400 2.740 8,040,798 20,828,064 2.5903 0.924 0.924 0.931 0.815 0.931 23,668,946 0.8800 12.86%
2009-10-27 0 2.410 2.400 2.420 2.380 2.420 367,100 886,743 2.4155 0.819 0.815 0.822 0.809 0.822 1,080,598 0.8206 -1.63%
2009-10-23 0 2.450 2.440 2.450 2.410 2.460 7,896,301 19,081,461 2.4165 0.832 0.829 0.832 0.819 0.836 23,243,604 0.8209 1.66%
2009-10-22 0 2.410 2.400 2.410 2.370 2.420 1,035,193 2,482,514 2.3981 0.819 0.815 0.819 0.805 0.822 3,047,201 0.8147 -0.41%
2009-10-21 0 2.420 2.410 2.430 2.390 2.430 972,150 2,344,723 2.4119 0.822 0.819 0.826 0.812 0.826 2,861,627 0.8194 0.00%
2009-10-20 0 2.420 2.420 2.440 2.390 2.480 2,465,350 6,015,158 2.4399 0.822 0.822 0.829 0.812 0.843 7,257,021 0.8289 1.68%
2009-10-19 0 2.380 2.370 2.390 2.300 2.390 1,624,568 3,834,545 2.3603 0.809 0.805 0.812 0.781 0.812 4,782,089 0.8019 3.48%
2009-10-16 0 2.300 2.290 2.300 2.280 2.300 2,139,823 4,910,726 2.2949 0.781 0.778 0.781 0.775 0.781 6,298,797 0.7796 -0.43%
2009-10-15 0 2.310 2.300 2.320 2.260 2.340 3,605,981 8,296,805 2.3008 0.785 0.781 0.788 0.768 0.795 10,614,589 0.7816 1.76%
2009-10-14 0 2.270 2.260 2.270 2.240 2.290 1,946,345 4,398,469 2.2599 0.771 0.768 0.771 0.761 0.778 5,729,274 0.7677 0.00%
2009-10-13 0 2.270 2.260 2.270 2.240 2.290 767,656 1,735,891 2.2613 0.771 0.768 0.771 0.761 0.778 2,259,677 0.7682 0.89%
2009-10-12 0 2.250 2.240 2.270 2.160 2.300 1,180,000 2,605,490 2.2080 0.764 0.761 0.771 0.734 0.781 3,473,456 0.7501 1.81%
2009-10-09 0 2.210 2.200 2.220 2.160 2.220 669,200 1,472,794 2.2008 0.751 0.747 0.754 0.734 0.754 1,969,862 0.7477 0.00%
2009-10-08 0 2.210 2.180 2.210 2.150 2.240 520,000 1,142,080 2.1963 0.751 0.741 0.751 0.730 0.761 1,530,675 0.7461 -0.90%
2009-10-07 0 2.230 2.220 2.250 2.210 2.340 2,621,309 5,979,680 2.2812 0.758 0.754 0.764 0.751 0.795 7,716,102 0.7750 0.90%
2009-10-06 0 2.210 2.200 2.210 2.100 2.210 3,675,248 7,989,853 2.1740 0.751 0.747 0.751 0.713 0.751 10,818,484 0.7385 3.76%
2009-10-05 0 2.130 2.120 2.130 2.050 2.180 872,000 1,851,150 2.1229 0.724 0.720 0.724 0.696 0.741 2,566,825 0.7212 0.00%
2009-10-02 0 2.130 2.090 2.130 2.020 2.150 1,722,000 3,551,250 2.0623 0.724 0.710 0.724 0.686 0.730 5,068,891 0.7006 3.40%
2009-09-30 0 2.060 2.050 2.060 2.020 2.070 1,241,210 2,545,800 2.0511 0.700 0.696 0.700 0.686 0.703 3,653,634 0.6968 0.00%
2009-09-29 0 2.060 2.050 2.070 2.010 2.070 666,300 1,365,980 2.0501 0.700 0.696 0.703 0.683 0.703 1,961,325 0.6965 2.49%
2009-09-28 0 2.010 2.010 2.040 1.990 2.040 554,975 1,117,621 2.0138 0.683 0.683 0.693 0.676 0.693 1,633,628 0.6841 -2.90%
2009-09-25 0 2.070 2.070 2.080 2.030 2.070 1,244,440 2,544,912 2.0450 0.703 0.703 0.707 0.690 0.703 3,663,142 0.6947 1.97%
2009-09-24 0 2.030 2.010 2.030 1.990 2.030 758,100 1,524,257 2.0106 0.690 0.683 0.690 0.676 0.690 2,231,548 0.6830 0.50%
2009-09-23 0 2.020 2.010 2.040 2.020 2.060 350,851 714,572 2.0367 0.686 0.683 0.693 0.686 0.700 1,032,767 0.6919 -1.46%
2009-09-22 0 2.050 2.040 2.050 2.010 2.060 510,000 1,041,710 2.0426 0.696 0.693 0.696 0.683 0.700 1,501,239 0.6939 -0.49%
2009-09-21 0 2.060 2.030 2.060 2.020 2.100 694,150 1,425,660 2.0538 0.700 0.690 0.700 0.686 0.713 2,043,305 0.6977 0.49%
2009-09-18 0 2.050 2.030 2.050 2.040 2.100 991,990 2,040,887 2.0574 0.696 0.690 0.696 0.693 0.713 2,920,028 0.6989 -2.38%
2009-09-17 0 2.100 2.090 2.110 2.090 2.150 1,221,700 2,585,838 2.1166 0.713 0.710 0.717 0.710 0.730 3,596,204 0.7190 -0.94%
2009-09-16 0 2.120 2.110 2.130 2.110 2.190 2,957,257 6,349,584 2.1471 0.720 0.717 0.724 0.717 0.744 8,705,001 0.7294 0.47%
2009-09-15 0 2.110 2.070 2.080 2.010 2.110 128,000 268,540 2.0980 0.717 0.703 0.707 0.683 0.717 376,782 0.7127 -0.47%
2009-09-14 0 2.120 2.120 2.130 2.050 2.150 1,352,000 2,827,540 2.0914 0.720 0.720 0.724 0.696 0.730 3,979,756 0.7105 1.92%
2009-09-11 0 2.080 2.060 2.080 2.050 2.090 983,000 2,038,800 2.0741 0.707 0.700 0.707 0.696 0.710 2,893,565 0.7046 0.48%
2009-09-10 0 2.070 2.070 2.080 2.050 2.110 1,904,121 3,962,407 2.0810 0.703 0.703 0.707 0.696 0.717 5,604,983 0.7069 1.47%
2009-09-09 0 2.040 2.020 2.040 2.000 2.040 5,202,000 10,513,060 2.0210 0.693 0.686 0.693 0.679 0.693 15,312,641 0.6866 1.49%
2009-09-08 0 2.010 2.010 2.020 1.980 2.020 2,038,190 4,081,234 2.0024 0.683 0.683 0.686 0.673 0.686 5,999,630 0.6802 0.00%
2009-09-07 0 2.010 2.000 2.010 2.000 2.020 1,527,936 3,078,028 2.0145 0.683 0.679 0.683 0.679 0.686 4,497,642 0.6844 0.50%
2009-09-04 0 2.000 1.990 2.000 1.960 2.010 2,326,337 4,635,557 1.9926 0.679 0.676 0.679 0.666 0.683 6,847,821 0.6769 1.52%
2009-09-03 0 1.970 1.970 1.980 1.970 1.990 596,000 1,179,170 1.9785 0.669 0.669 0.673 0.669 0.676 1,754,390 0.6721 1.03%
2009-09-02 0 1.950 1.940 1.950 1.910 1.970 1,790,333 3,487,179 1.9478 0.662 0.659 0.662 0.649 0.669 5,270,036 0.6617 -3.27%
2009-09-01 0 2.040 2.010 2.040 1.950 2.060 1,718,510 3,464,537 2.0160 0.685 0.675 0.685 0.655 0.692 5,118,839 0.6768 3.55%
2009-08-31 0 1.970 1.970 1.980 1.900 1.980 748,000 1,452,730 1.9422 0.661 0.661 0.665 0.638 0.665 2,228,030 0.6520 0.51%
2009-08-28 0 1.960 1.950 1.960 1.940 1.990 1,585,238 3,111,212 1.9626 0.658 0.655 0.658 0.651 0.668 4,721,868 0.6589 -1.51%
2009-08-27 0 1.990 1.980 2.000 1.960 2.030 2,664,200 5,302,734 1.9904 0.668 0.665 0.671 0.658 0.682 7,935,718 0.6682 -1.97%
2009-08-26 0 2.030 2.020 2.030 1.980 2.060 1,788,750 3,614,583 2.0207 0.682 0.678 0.682 0.665 0.692 5,328,059 0.6784 1.50%
2009-08-25 0 2.000 1.990 2.000 1.970 2.010 1,563,000 3,125,780 1.9999 0.671 0.668 0.671 0.661 0.675 4,655,629 0.6714 -0.99%
2009-08-24 0 2.020 2.000 2.020 1.980 2.030 2,085,000 4,174,140 2.0020 0.678 0.671 0.678 0.665 0.682 6,210,484 0.6721 2.54%
2009-08-21 0 1.970 1.970 1.990 1.930 2.010 602,926 1,187,969 1.9703 0.661 0.661 0.668 0.648 0.675 1,795,905 0.6615 -1.50%
2009-08-20 0 2.000 1.990 2.010 1.940 2.030 1,426,095 2,821,672 1.9786 0.671 0.668 0.675 0.651 0.682 4,247,837 0.6643 1.01%
2009-08-19 0 1.980 1.970 1.980 1.940 2.090 2,930,800 5,773,458 1.9699 0.665 0.661 0.665 0.651 0.702 8,729,826 0.6613 -1.98%
2009-08-18 0 2.020 2.020 2.050 1.950 2.050 1,661,896 3,328,920 2.0031 0.678 0.678 0.688 0.655 0.688 4,950,206 0.6725 1.51%
2009-08-17 0 1.990 1.990 2.010 1.920 2.020 1,211,635 2,394,655 1.9764 0.668 0.668 0.675 0.645 0.678 3,609,036 0.6635 -2.93%
2009-08-14 0 2.050 2.020 2.050 2.010 2.160 1,058,200 2,181,240 2.0613 0.688 0.678 0.688 0.675 0.725 3,152,007 0.6920 -3.76%
2009-08-13 0 2.130 2.120 2.130 2.070 2.170 1,726,686 3,683,937 2.1335 0.715 0.712 0.715 0.695 0.729 5,143,192 0.7163 1.91%
2009-08-12 0 2.090 2.050 2.090 2.050 2.110 1,615,641 3,367,610 2.0844 0.702 0.688 0.702 0.688 0.708 4,812,428 0.6998 -0.95%
2009-08-11 0 2.110 2.120 2.130 1.930 2.120 4,309,891 8,980,659 2.0837 0.708 0.712 0.715 0.648 0.712 12,837,655 0.6996 7.65%
2009-08-10 0 1.960 1.960 1.970 1.850 1.970 2,613,400 5,052,300 1.9332 0.658 0.658 0.661 0.621 0.661 7,784,403 0.6490 5.95%
2009-08-07 0 1.850 1.850 1.860 1.820 1.890 3,776,201 6,994,196 1.8522 0.621 0.621 0.624 0.611 0.635 11,247,979 0.6218 -0.54%
2009-08-06 0 1.860 1.850 1.860 1.810 1.890 2,730,050 5,117,386 1.8745 0.624 0.621 0.624 0.608 0.635 8,131,862 0.6293 -1.59%
2009-08-05 0 1.890 1.880 1.900 1.870 1.920 1,779,097 3,377,271 1.8983 0.635 0.631 0.638 0.628 0.645 5,299,306 0.6373 -0.53%
2009-08-04 0 1.900 1.890 1.900 1.870 1.920 2,961,550 5,631,022 1.9014 0.638 0.635 0.638 0.628 0.645 8,821,419 0.6383 -0.52%
2009-08-03 0 1.910 1.880 1.910 1.850 1.910 916,734 1,734,573 1.8921 0.641 0.631 0.641 0.621 0.641 2,730,629 0.6352 0.53%
2009-07-31 0 1.900 1.890 1.900 1.860 1.930 679,506 1,286,311 1.8930 0.638 0.635 0.638 0.624 0.648 2,024,010 0.6355 1.06%
2009-07-30 0 1.880 1.880 1.890 1.830 1.890 902,750 1,686,503 1.8682 0.631 0.631 0.635 0.614 0.635 2,688,976 0.6272 -1.05%
2009-07-29 0 1.900 1.890 1.900 1.860 1.940 1,906,201 3,641,378 1.9103 0.638 0.635 0.638 0.624 0.651 5,677,905 0.6413 0.53%
2009-07-28 0 1.890 1.880 1.890 1.860 1.900 1,353,431 2,557,250 1.8895 0.635 0.631 0.635 0.624 0.638 4,031,397 0.6343 1.61%
2009-07-27 0 1.860 1.860 1.870 1.840 1.900 996,388 1,862,861 1.8696 0.624 0.624 0.628 0.618 0.638 2,967,891 0.6277 1.64%
2009-07-24 0 1.830 1.830 1.880 1.820 1.910 2,687,244 5,072,669 1.8877 0.614 0.614 0.631 0.611 0.641 8,004,358 0.6337 -1.08%
2009-07-23 0 1.850 1.850 1.880 1.220 1.890 1,622,023 2,947,557 1.8172 0.621 0.621 0.631 0.410 0.635 4,831,438 0.6101 -2.63%
2009-07-22 0 1.900 1.880 1.900 1.880 1.930 1,274,751 2,427,464 1.9043 0.638 0.631 0.638 0.631 0.648 3,797,036 0.6393 0.00%
2009-07-21 0 1.900 1.890 1.900 1.840 1.910 3,409,895 6,392,304 1.8746 0.638 0.635 0.638 0.618 0.641 10,156,882 0.6294 2.70%
2009-07-20 0 1.850 1.830 1.860 1.750 1.860 3,525,762 6,406,205 1.8170 0.621 0.614 0.624 0.588 0.624 10,502,009 0.6100 5.11%
2009-07-17 0 1.760 1.760 1.770 1.720 1.810 477,150 848,850 1.7790 0.591 0.591 0.594 0.577 0.608 1,421,263 0.5973 -0.56%
2009-07-16 0 1.770 1.770 1.780 1.760 1.840 690,000 1,229,970 1.7826 0.594 0.594 0.598 0.591 0.618 2,055,268 0.5984 0.00%
2009-07-15 0 1.770 1.750 1.770 1.700 1.800 1,741,000 3,063,260 1.7595 0.594 0.588 0.594 0.571 0.604 5,185,829 0.5907 4.73%
2009-07-14 0 1.690 1.690 1.720 1.640 1.720 1,484,290 2,492,910 1.6795 0.567 0.567 0.577 0.551 0.577 4,421,180 0.5639 0.60%
2009-07-13 0 1.680 1.680 1.690 1.660 1.730 289,000 485,360 1.6794 0.564 0.564 0.567 0.557 0.581 860,830 0.5638 -0.59%
2009-07-10 0 1.690 1.690 1.700 1.670 1.730 444,050 753,005 1.6958 0.567 0.567 0.571 0.561 0.581 1,322,669 0.5693 -0.59%
2009-07-09 0 1.700 1.700 1.720 1.680 1.710 104,000 176,600 1.6981 0.571 0.571 0.577 0.564 0.574 309,780 0.5701 0.00%
2009-07-08 0 1.700 1.700 1.710 1.690 1.760 664,773 1,137,735 1.7115 0.571 0.571 0.574 0.567 0.591 1,980,126 0.5746 -1.73%
2009-07-07 0 1.730 1.720 1.730 1.730 1.760 269,010 467,758 1.7388 0.581 0.577 0.581 0.581 0.591 801,287 0.5838 -2.26%
2009-07-06 0 1.770 1.760 1.780 1.720 1.780 1,201,602 2,116,416 1.7613 0.594 0.591 0.598 0.577 0.598 3,579,151 0.5913 2.91%
2009-07-03 0 1.720 1.720 1.740 1.700 1.740 1,275,000 2,193,830 1.7207 0.577 0.577 0.584 0.571 0.584 3,797,778 0.5777 -1.71%
2009-07-02 0 1.750 1.740 1.760 1.720 1.790 1,306,594 2,283,510 1.7477 0.588 0.584 0.591 0.577 0.601 3,891,886 0.5867 1.16%
2009-06-30 0 1.730 1.730 1.760 1.730 1.780 828,273 1,447,846 1.7480 0.581 0.581 0.591 0.581 0.598 2,467,135 0.5869 0.00%
2009-06-29 0 1.730 1.730 1.740 1.720 1.840 1,468,925 2,577,965 1.7550 0.581 0.581 0.584 0.577 0.618 4,375,413 0.5892 -4.42%
2009-06-26 0 1.810 1.800 1.820 1.780 1.840 2,345,950 4,249,381 1.8114 0.608 0.604 0.611 0.598 0.618 6,987,763 0.6081 0.00%
2009-06-25 0 1.810 1.800 1.820 1.790 1.840 2,006,000 3,625,360 1.8073 0.608 0.604 0.611 0.601 0.618 5,975,171 0.6067 -1.63%
2009-06-24 0 1.840 1.800 1.840 1.760 1.850 2,906,000 5,286,210 1.8191 0.618 0.604 0.618 0.591 0.621 8,655,956 0.6107 4.55%
2009-06-23 0 1.760 1.750 1.760 1.720 1.800 875,000 1,530,500 1.7491 0.591 0.588 0.591 0.577 0.604 2,606,318 0.5872 -2.76%
2009-06-22 0 1.810 1.810 1.830 1.800 1.910 1,939,850 3,564,073 1.8373 0.608 0.608 0.614 0.604 0.641 5,778,133 0.6168 -2.16%
2009-06-19 0 1.850 1.870 1.880 1.660 1.870 3,793,000 6,680,390 1.7612 0.621 0.628 0.631 0.557 0.628 11,298,018 0.5913 11.45%
2009-06-18 0 1.660 1.660 1.690 1.660 1.750 2,520,345 4,269,912 1.6942 0.557 0.557 0.567 0.557 0.588 7,507,224 0.5688 -2.35%
2009-06-17 0 1.700 1.680 1.700 1.660 1.710 3,729,000 6,286,770 1.6859 0.571 0.564 0.571 0.557 0.574 11,107,384 0.5660 0.59%
2009-06-16 0 1.690 1.690 1.700 1.650 1.740 4,898,100 8,318,320 1.6983 0.567 0.567 0.571 0.554 0.584 14,589,723 0.5701 -4.52%
2009-06-15 0 1.770 1.770 1.780 1.770 1.810 1,220,884 2,184,033 1.7889 0.594 0.594 0.598 0.594 0.608 3,636,586 0.6006 -2.21%
2009-06-12 0 1.810 1.810 1.830 1.800 1.860 3,507,307 6,385,343 1.8206 0.608 0.608 0.614 0.604 0.624 10,447,038 0.6112 -0.55%
2009-06-11 0 1.820 1.810 1.830 1.790 1.840 5,884,000 10,620,630 1.8050 0.611 0.608 0.614 0.601 0.618 17,526,374 0.6060 -0.55%
2009-06-10 0 1.830 1.820 1.830 1.710 1.840 4,284,534 7,696,038 1.7962 0.614 0.611 0.614 0.574 0.618 12,762,125 0.6030 6.40%
2009-06-09 0 1.720 1.720 1.740 1.680 1.800 3,392,002 5,856,893 1.7267 0.577 0.577 0.584 0.564 0.604 10,103,585 0.5797 -4.44%
2009-06-08 0 1.800 1.790 1.800 1.790 1.850 2,612,282 4,717,504 1.8059 0.604 0.601 0.604 0.601 0.621 7,781,073 0.6063 -2.17%
2009-06-05 0 1.840 1.830 1.840 1.750 1.840 4,372,500 7,886,025 1.8036 0.618 0.614 0.618 0.588 0.618 13,024,145 0.6055 3.37%
2009-06-04 0 1.780 1.780 1.800 1.750 1.820 3,297,000 5,853,440 1.7754 0.598 0.598 0.604 0.588 0.611 9,820,607 0.5960 -2.73%
2009-06-03 0 1.830 1.830 1.840 1.800 1.870 4,152,019 7,668,644 1.8470 0.614 0.614 0.618 0.604 0.628 12,367,409 0.6201 -0.54%
2009-06-02 0 1.840 1.830 1.850 1.810 1.900 12,276,672 22,932,365 1.8680 0.618 0.614 0.621 0.608 0.638 36,567,903 0.6271 -0.54%
2009-06-01 0 1.850 1.850 1.870 1.800 1.890 5,221,732 9,719,673 1.8614 0.621 0.621 0.628 0.604 0.635 15,553,710 0.6249 1.09%
2009-05-29 0 1.830 1.820 1.840 1.820 1.900 3,201,936 5,901,931 1.8432 0.614 0.611 0.618 0.611 0.638 9,537,445 0.6188 -2.66%
2009-05-27 0 1.880 1.890 1.900 1.720 1.950 17,802,526 32,936,241 1.8501 0.631 0.635 0.638 0.577 0.655 53,027,486 0.6211 11.90%
2009-05-26 0 1.680 1.670 1.680 1.480 1.690 11,662,000 18,934,940 1.6236 0.564 0.561 0.564 0.497 0.567 34,737,011 0.5451 10.53%
2009-05-25 0 1.520 1.520 1.530 1.460 1.530 3,633,550 5,494,695 1.5122 0.510 0.510 0.514 0.490 0.514 10,823,072 0.5077 2.01%
2009-05-22 0 1.490 1.480 1.490 1.410 1.520 4,868,296 7,123,923 1.4633 0.500 0.497 0.500 0.473 0.510 14,500,948 0.4913 -0.67%
2009-05-21 0 1.500 1.500 1.520 1.470 1.530 6,619,085 9,922,866 1.4991 0.504 0.504 0.510 0.494 0.514 19,715,934 0.5033 0.00%
2009-05-20 0 1.500 1.500 1.510 1.470 1.580 8,940,000 13,519,150 1.5122 0.504 0.504 0.507 0.494 0.530 26,629,127 0.5077 -4.46%
2009-05-19 0 1.570 1.570 1.580 1.400 1.640 12,887,626 19,548,100 1.5168 0.527 0.527 0.530 0.470 0.551 38,387,721 0.5092 12.14%
2009-05-18 0 1.400 1.400 1.410 1.350 1.410 2,258,570 3,131,421 1.3865 0.470 0.470 0.473 0.453 0.473 6,727,488 0.4655 0.00%
2009-05-15 0 1.400 1.400 1.410 1.390 1.420 2,501,100 3,514,607 1.4052 0.470 0.470 0.473 0.467 0.477 7,449,900 0.4718 2.19%
2009-05-14 0 1.370 1.370 1.380 1.340 1.390 885,000 1,209,690 1.3669 0.460 0.460 0.463 0.450 0.467 2,636,105 0.4589 -1.44%
2009-05-13 0 1.390 1.380 1.390 1.370 1.420 4,090,000 5,717,060 1.3978 0.467 0.463 0.467 0.460 0.477 12,182,677 0.4693 -0.71%
2009-05-12 0 1.400 1.400 1.410 1.390 1.420 1,563,948 2,195,341 1.4037 0.470 0.470 0.473 0.467 0.477 4,658,453 0.4713 -1.41%
2009-05-11 0 1.420 1.410 1.420 1.380 1.440 4,856,000 6,875,960 1.4160 0.477 0.473 0.477 0.463 0.483 14,464,322 0.4754 1.43%
2009-05-08 0 1.400 1.400 1.410 1.370 1.410 4,383,000 6,104,110 1.3927 0.470 0.470 0.473 0.460 0.473 13,055,421 0.4676 0.00%
2009-05-07 0 1.400 1.390 1.400 1.320 1.460 4,726,749 6,565,995 1.3891 0.470 0.467 0.470 0.443 0.490 14,079,329 0.4664 -2.10%
2009-05-06 0 1.430 1.410 1.430 1.350 1.430 3,739,500 5,235,615 1.4001 0.480 0.473 0.480 0.453 0.480 11,138,660 0.4700 3.62%
2009-05-05 0 1.380 1.380 1.390 1.360 1.410 3,520,150 4,888,861 1.3888 0.463 0.463 0.467 0.457 0.473 10,485,293 0.4663 -1.43%
2009-05-04 0 1.400 1.390 1.400 1.350 1.400 2,533,728 3,487,427 1.3764 0.470 0.467 0.470 0.453 0.470 7,547,088 0.4621 1.45%
2009-04-30 0 1.380 1.360 1.380 1.250 1.380 3,814,696 5,038,229 1.3207 0.463 0.457 0.463 0.420 0.463 11,362,642 0.4434 8.15%
2009-04-29 0 1.340 1.340 1.350 1.300 1.360 2,031,725 2,724,643 1.3410 0.428 0.428 0.432 0.416 0.435 6,355,335 0.4287 3.08%
2009-04-28 0 1.300 1.290 1.310 1.290 1.370 2,448,000 3,214,930 1.3133 0.416 0.412 0.419 0.412 0.438 7,657,464 0.4198 -3.70%
2009-04-27 0 1.350 1.350 1.360 1.330 1.450 3,046,800 4,123,794 1.3535 0.432 0.432 0.435 0.425 0.464 9,530,539 0.4327 -4.93%
2009-04-24 0 1.420 1.410 1.420 1.380 1.420 1,309,000 1,835,390 1.4021 0.454 0.451 0.454 0.441 0.454 4,094,616 0.4482 1.43%
2009-04-23 0 1.400 1.400 1.410 1.380 1.440 1,559,000 2,181,700 1.3994 0.448 0.448 0.451 0.441 0.460 4,876,628 0.4474 -1.41%
2009-04-22 0 1.420 1.410 1.420 1.400 1.480 1,852,000 2,644,870 1.4281 0.454 0.451 0.454 0.448 0.473 5,793,147 0.4566 -2.07%
2009-04-21 0 1.450 1.440 1.460 1.370 1.480 2,636,500 3,753,740 1.4238 0.464 0.460 0.467 0.438 0.473 8,247,101 0.4552 -2.03%
2009-04-20 0 1.480 1.470 1.480 1.450 1.480 2,977,100 4,356,704 1.4634 0.473 0.470 0.473 0.464 0.473 9,312,514 0.4678 1.37%
2009-04-17 0 1.460 1.450 1.460 1.450 1.520 4,433,650 6,530,708 1.4730 0.467 0.464 0.467 0.464 0.486 13,868,674 0.4709 -2.01%
2009-04-16 0 1.490 1.480 1.490 1.450 1.540 5,492,600 8,224,326 1.4973 0.476 0.473 0.476 0.464 0.492 17,181,121 0.4787 3.47%
2009-04-15 0 1.440 1.430 1.440 1.410 1.440 2,127,000 3,025,370 1.4224 0.460 0.457 0.460 0.451 0.460 6,653,360 0.4547 0.00%
2009-04-14 0 1.440 1.430 1.440 1.420 1.450 4,698,190 6,750,212 1.4368 0.460 0.457 0.460 0.454 0.464 14,696,168 0.4593 1.41%
2009-04-09 0 1.420 1.410 1.420 1.400 1.450 6,003,150 8,565,540 1.4268 0.454 0.451 0.454 0.448 0.464 18,778,147 0.4561 2.16%
2009-04-08 0 1.390 1.380 1.400 1.350 1.430 3,174,000 4,399,210 1.3860 0.444 0.441 0.448 0.432 0.457 9,928,427 0.4431 -2.11%
2009-04-07 0 1.420 1.420 1.430 1.400 1.440 1,102,451 1,569,375 1.4235 0.454 0.454 0.457 0.448 0.460 3,448,521 0.4551 1.43%
2009-04-06 0 1.400 1.410 1.420 1.370 1.490 4,136,253 5,831,114 1.4098 0.448 0.451 0.454 0.438 0.476 12,938,402 0.4507 -4.11%
2009-04-03 0 1.460 1.460 1.470 1.410 1.530 4,852,414 7,120,097 1.4673 0.467 0.467 0.470 0.451 0.489 15,178,588 0.4691 -0.68%
2009-04-02 0 1.470 1.470 1.480 1.460 1.540 3,079,276 4,583,522 1.4885 0.470 0.470 0.473 0.467 0.492 9,632,126 0.4759 1.38%
2009-04-01 0 1.450 1.420 1.480 1.420 1.500 2,070,000 2,999,300 1.4489 0.464 0.454 0.473 0.454 0.480 6,475,061 0.4632 -2.03%
2009-03-31 0 1.480 1.480 1.490 1.330 1.500 8,190,500 11,529,045 1.4076 0.473 0.473 0.476 0.425 0.480 25,620,284 0.4500 8.82%
2009-03-30 0 1.360 1.330 1.370 1.330 1.430 13,679,141 18,919,358 1.3831 0.435 0.425 0.438 0.425 0.457 42,789,022 0.4422 -3.55%
2009-03-27 0 1.410 1.400 1.410 1.360 1.420 6,029,150 8,339,783 1.3832 0.451 0.448 0.451 0.435 0.454 18,859,476 0.4422 4.44%
2009-03-26 0 1.350 1.350 1.370 1.350 1.390 3,055,330 4,215,802 1.3798 0.432 0.432 0.438 0.432 0.444 9,557,222 0.4411 0.00%
2009-03-25 0 1.350 1.350 1.370 1.350 1.430 23,962,598 33,765,155 1.4091 0.432 0.432 0.438 0.432 0.457 74,956,178 0.4505 -2.17%
2009-03-24 0 1.380 1.370 1.380 1.340 1.430 8,710,000 12,134,440 1.3932 0.441 0.438 0.441 0.428 0.457 27,245,306 0.4454 3.76%
2009-03-23 0 1.330 1.320 1.330 1.300 1.330 2,007,000 2,634,660 1.3127 0.425 0.422 0.425 0.416 0.425 6,277,994 0.4197 2.31%
2009-03-20 0 1.300 1.290 1.300 1.280 1.330 2,648,850 3,448,143 1.3018 0.416 0.412 0.416 0.409 0.425 8,285,732 0.4162 -2.26%
2009-03-19 0 1.330 1.330 1.340 1.280 1.360 9,311,966 12,192,734 1.3094 0.425 0.425 0.428 0.409 0.435 29,128,285 0.4186 -2.21%
2009-03-18 0 1.360 1.360 1.370 1.200 1.370 7,261,617 9,502,124 1.3085 0.435 0.435 0.438 0.384 0.438 22,714,693 0.4183 13.33%
2009-03-17 0 1.200 1.200 1.220 1.170 1.220 2,164,000 2,587,740 1.1958 0.384 0.384 0.390 0.374 0.390 6,769,098 0.3823 0.00%
2009-03-16 0 1.200 1.180 1.200 1.160 1.220 2,512,000 2,997,950 1.1935 0.384 0.377 0.384 0.371 0.390 7,857,659 0.3815 1.69%
2009-03-13 0 1.180 1.180 1.200 1.170 1.220 1,709,000 2,047,360 1.1980 0.377 0.377 0.384 0.374 0.390 5,345,836 0.3830 0.00%
2009-03-12 0 1.180 1.180 1.190 1.160 1.200 801,975 948,201 1.1823 0.377 0.377 0.380 0.371 0.384 2,508,617 0.3780 -1.67%
2009-03-11 0 1.200 1.200 1.220 1.200 1.250 733,763 892,657 1.2165 0.384 0.384 0.390 0.384 0.400 2,295,247 0.3889 -2.44%
2009-03-10 0 1.230 1.220 1.230 1.120 1.230 1,150,744 1,369,488 1.1901 0.393 0.390 0.393 0.358 0.393 3,599,583 0.3805 2.50%
2009-03-09 0 1.200 1.200 1.210 1.170 1.220 3,002,000 3,598,750 1.1988 0.384 0.384 0.387 0.374 0.390 9,390,403 0.3832 0.00%
2009-03-06 0 1.200 1.200 1.220 1.150 1.220 1,085,390 1,287,686 1.1864 0.384 0.384 0.390 0.368 0.390 3,395,153 0.3793 -0.83%
2009-03-05 0 1.210 1.190 1.210 1.140 1.250 4,600,000 5,551,950 1.2069 0.387 0.380 0.387 0.364 0.400 14,389,025 0.3858 6.14%
2009-03-04 0 1.140 1.140 1.150 1.140 1.150 1,294,139 1,477,188 1.1414 0.364 0.364 0.368 0.364 0.368 4,048,130 0.3649 1.79%
2009-03-03 0 1.120 1.120 1.140 1.100 1.150 8,829,000 10,063,350 1.1398 0.358 0.358 0.364 0.352 0.368 27,617,544 0.3644 -0.88%
2009-03-02 0 1.130 1.120 1.140 1.060 1.130 1,606,850 1,769,900 1.1015 0.361 0.358 0.364 0.339 0.361 5,026,305 0.3521 0.89%
2009-02-27 0 1.120 1.110 1.120 1.110 1.130 477,000 535,570 1.1228 0.358 0.355 0.358 0.355 0.361 1,492,079 0.3589 -0.88%
2009-02-26 0 1.130 1.130 1.140 1.100 1.160 530,000 599,210 1.1306 0.361 0.361 0.364 0.352 0.371 1,657,866 0.3614 0.00%
2009-02-25 0 1.130 1.130 1.140 1.100 1.140 939,000 1,051,130 1.1194 0.361 0.361 0.364 0.352 0.364 2,937,238 0.3579 0.89%
2009-02-24 0 1.120 1.120 1.140 1.080 1.170 2,899,000 3,274,520 1.1295 0.358 0.358 0.364 0.345 0.374 9,068,214 0.3611 0.90%
2009-02-23 0 1.110 1.120 1.140 1.110 1.160 1,159,525 1,315,709 1.1347 0.355 0.358 0.364 0.355 0.371 3,627,051 0.3627 -5.93%
2009-02-20 0 1.180 1.180 1.190 1.170 1.240 2,499,000 2,963,300 1.1858 0.377 0.377 0.380 0.374 0.396 7,816,994 0.3791 -5.60%
2009-02-19 0 1.250 1.240 1.250 1.120 1.250 4,712,400 5,682,370 1.2058 0.400 0.396 0.400 0.358 0.400 14,740,618 0.3855 11.61%
2009-02-18 0 1.120 1.110 1.120 1.070 1.120 1,208,000 1,316,170 1.0895 0.358 0.355 0.358 0.342 0.358 3,778,683 0.3483 4.67%
2009-02-17 0 1.070 1.050 1.070 1.050 1.120 12,294,000 13,174,540 1.0716 0.342 0.336 0.342 0.336 0.358 38,456,233 0.3426 -4.46%
2009-02-16 0 1.120 1.120 1.140 1.110 1.140 419,000 471,410 1.1251 0.358 0.358 0.364 0.355 0.364 1,310,652 0.3597 -2.61%
2009-02-13 0 1.150 1.130 1.150 1.080 1.170 1,016,286 1,162,385 1.1438 0.368 0.361 0.368 0.345 0.374 3,178,992 0.3656 2.68%
2009-02-12 0 1.120 1.110 1.120 1.050 1.150 2,135,000 2,333,220 1.0928 0.358 0.355 0.358 0.336 0.368 6,678,384 0.3494 0.00%
2009-02-11 0 1.120 1.100 1.120 1.090 1.130 1,417,691 1,571,016 1.1082 0.358 0.352 0.358 0.348 0.361 4,434,607 0.3543 -2.61%
2009-02-10 0 1.150 1.140 1.150 1.050 1.170 10,945,142 12,173,743 1.1123 0.368 0.364 0.368 0.336 0.374 34,236,939 0.3556 11.65%
2009-02-09 0 1.030 1.000 1.030 0.920 1.030 3,229,000 3,204,455 0.9924 0.329 0.320 0.329 0.294 0.329 10,100,470 0.3173 8.42%
2009-02-06 0 0.950 0.950 0.960 0.930 0.950 474,523 445,191 0.9382 0.304 0.304 0.307 0.297 0.304 1,484,331 0.2999 -1.04%
2009-02-05 0 0.960 0.950 0.970 0.920 0.960 904,190 853,013 0.9434 0.307 0.304 0.310 0.294 0.307 2,828,351 0.3016 4.35%
2009-02-04 0 0.920 0.920 0.930 0.900 1.000 3,253,100 3,154,285 0.9696 0.294 0.294 0.297 0.288 0.320 10,175,856 0.3100 3.37%
2009-02-03 0 0.890 0.890 0.900 0.890 0.910 1,311,150 1,170,561 0.8928 0.285 0.285 0.288 0.285 0.291 4,101,341 0.2854 0.00%
2009-02-02 0 0.890 0.880 0.900 0.880 0.890 253,000 222,750 0.8804 0.285 0.281 0.288 0.281 0.285 791,396 0.2815 -1.11%
2009-01-30 0 0.900 0.880 0.900 0.880 0.910 1,722,000 1,521,840 0.8838 0.288 0.281 0.288 0.281 0.291 5,386,500 0.2825 2.27%
2009-01-29 0 0.880 0.880 0.890 0.850 0.890 310,000 272,800 0.8800 0.281 0.281 0.285 0.272 0.285 969,695 0.2813 -2.22%
2009-01-23 0 0.900 0.900 0.910 0.870 0.930 14,000 12,510 0.8936 0.288 0.288 0.291 0.278 0.297 43,793 0.2857 -2.17%
2009-01-22 0 0.920 0.890 0.920 0.890 0.960 182,300 164,405 0.9018 0.294 0.285 0.294 0.285 0.307 570,243 0.2883 -1.08%
2009-01-21 0 0.930 0.920 0.930 0.890 0.990 469,000 427,030 0.9105 0.297 0.294 0.297 0.285 0.316 1,467,055 0.2911 -3.12%
2009-01-20 0 0.960 0.940 0.960 0.940 0.960 4,638,695 4,443,254 0.9579 0.307 0.301 0.307 0.301 0.307 14,510,065 0.3062 2.13%
2009-01-19 0 0.940 0.940 0.950 0.930 0.970 88,000 82,860 0.9416 0.301 0.301 0.304 0.297 0.310 275,268 0.3010 -1.05%
2009-01-16 0 0.950 0.940 0.950 0.940 1.010 6,343,000 6,320,310 0.9964 0.304 0.301 0.304 0.301 0.323 19,841,214 0.3185 -2.06%
2009-01-15 0 0.970 0.970 0.980 0.940 0.980 599,000 572,090 0.9551 0.310 0.310 0.313 0.301 0.313 1,873,701 0.3053 -3.96%
2009-01-14 0 1.010 1.000 1.010 0.990 1.010 382,000 382,610 1.0016 0.323 0.320 0.323 0.316 0.323 1,194,915 0.3202 1.00%
2009-01-13 0 1.000 1.000 1.010 0.980 1.000 707,450 705,877 0.9978 0.320 0.320 0.323 0.313 0.320 2,212,938 0.3190 1.01%
2009-01-12 0 0.990 0.980 0.990 0.960 0.990 1,037,000 1,020,010 0.9836 0.316 0.313 0.316 0.307 0.316 3,243,787 0.3145 -2.94%
2009-01-09 0 1.020 1.000 1.020 0.980 1.020 6,397,575 6,373,368 0.9962 0.326 0.320 0.326 0.313 0.326 20,011,927 0.3185 4.08%
2009-01-08 0 0.980 0.970 0.980 0.960 1.000 516,000 501,540 0.9720 0.313 0.310 0.313 0.307 0.320 1,614,073 0.3107 -2.00%
2009-01-07 0 1.000 0.990 1.000 0.990 1.010 4,006,040 4,011,668 1.0014 0.320 0.316 0.320 0.316 0.323 12,531,089 0.3201 0.00%
2009-01-06 0 1.000 0.980 0.990 0.970 1.060 5,486,752 5,562,344 1.0138 0.320 0.313 0.316 0.310 0.339 17,162,828 0.3241 -3.85%
2009-01-05 0 1.040 1.030 1.040 1.020 1.090 1,467,095 1,528,424 1.0418 0.332 0.329 0.332 0.326 0.348 4,589,145 0.3331 1.96%
2009-01-02 0 1.020 1.010 1.030 1.000 1.040 818,648 833,270 1.0179 0.326 0.323 0.329 0.320 0.332 2,560,771 0.3254 2.00%
2008-12-31 0 1.000 0.990 1.000 0.970 1.030 1,970,176 1,972,659 1.0013 0.320 0.316 0.320 0.310 0.329 6,162,807 0.3201 4.17%
2008-12-30 0 0.960 0.950 0.960 0.930 0.960 591,100 560,105 0.9476 0.307 0.304 0.307 0.297 0.307 1,848,990 0.3029 1.05%
2008-12-29 0 0.950 0.950 0.960 0.900 1.010 1,996,550 1,901,262 0.9523 0.304 0.304 0.307 0.288 0.323 6,245,306 0.3044 5.56%
2008-12-24 0 0.900 0.900 0.910 0.900 0.920 540,000 488,740 0.9051 0.288 0.288 0.291 0.288 0.294 1,689,146 0.2893 -3.23%
2008-12-23 0 0.930 0.910 0.930 0.910 0.940 556,000 513,690 0.9239 0.297 0.291 0.297 0.291 0.301 1,739,195 0.2954 -1.06%
2008-12-22 0 0.940 0.930 0.940 0.910 0.950 1,655,000 1,532,680 0.9261 0.301 0.297 0.301 0.291 0.304 5,176,921 0.2961 3.30%
2008-12-19 0 0.910 0.900 0.910 0.900 0.930 1,397,534 1,274,065 0.9117 0.291 0.288 0.291 0.288 0.297 4,371,555 0.2914 -1.09%
2008-12-18 0 0.920 0.910 0.920 0.900 0.920 920,000 837,760 0.9106 0.294 0.291 0.294 0.288 0.294 2,877,805 0.2911 2.22%
2008-12-17 0 0.900 0.900 0.910 0.900 0.930 805,524 734,676 0.9120 0.288 0.288 0.291 0.288 0.297 2,519,718 0.2916 -1.10%
2008-12-16 0 0.910 0.900 0.910 0.890 0.920 1,116,000 1,007,110 0.9024 0.291 0.288 0.291 0.285 0.294 3,490,903 0.2885 0.00%
2008-12-15 0 0.910 0.900 0.910 0.900 0.970 1,108,000 1,014,870 0.9159 0.291 0.288 0.291 0.288 0.310 3,465,878 0.2928 4.60%
2008-12-12 0 0.870 0.860 0.880 0.840 0.900 1,659,000 1,442,200 0.8693 0.278 0.275 0.281 0.269 0.288 5,189,433 0.2779 1.16%
2008-12-11 0 0.860 0.860 0.870 0.830 0.900 2,715,000 2,362,040 0.8700 0.275 0.275 0.278 0.265 0.288 8,492,653 0.2781 -4.44%
2008-12-10 0 0.900 0.900 0.910 0.860 0.900 893,000 788,920 0.8834 0.288 0.288 0.291 0.275 0.288 2,793,348 0.2824 4.65%
2008-12-09 0 0.860 0.860 0.870 0.860 0.900 753,000 661,170 0.8780 0.275 0.275 0.278 0.275 0.288 2,355,421 0.2807 -1.15%
2008-12-08 0 0.870 0.870 0.900 0.840 0.940 2,808,000 2,503,930 0.8917 0.278 0.278 0.288 0.269 0.301 8,783,561 0.2851 3.57%
2008-12-05 0 0.840 0.840 0.850 0.830 0.850 668,000 561,720 0.8409 0.269 0.269 0.272 0.265 0.272 2,089,537 0.2688 1.20%
2008-12-04 0 0.830 0.830 0.840 0.810 0.870 2,305,000 1,932,520 0.8384 0.265 0.265 0.269 0.259 0.278 7,210,153 0.2680 2.47%
2008-12-03 0 0.810 0.800 0.810 0.750 0.820 1,627,000 1,304,890 0.8020 0.259 0.256 0.259 0.240 0.262 5,089,336 0.2564 8.00%
2008-12-02 0 0.750 0.750 0.770 0.750 0.770 637,000 485,370 0.7620 0.240 0.240 0.246 0.240 0.246 1,992,567 0.2436 -3.85%
2008-12-01 0 0.780 0.780 0.790 0.750 0.790 550,675 427,313 0.7760 0.249 0.249 0.253 0.240 0.253 1,722,538 0.2481 0.00%
2008-11-28 0 0.780 0.780 0.790 0.770 0.790 116,800 90,772 0.7772 0.249 0.249 0.253 0.246 0.253 365,356 0.2484 2.63%
2008-11-27 0 0.760 0.760 0.770 0.750 0.810 2,059,000 1,611,470 0.7826 0.243 0.243 0.246 0.240 0.259 6,440,653 0.2502 1.33%
2008-11-26 0 0.750 0.740 0.750 0.720 0.760 971,000 727,030 0.7487 0.240 0.237 0.240 0.230 0.243 3,037,335 0.2394 5.63%
2008-11-25 0 0.710 0.710 0.720 0.700 0.730 365,000 262,340 0.7187 0.227 0.227 0.230 0.224 0.233 1,141,738 0.2298 1.43%
2008-11-24 0 0.700 0.700 0.710 0.700 0.740 841,750 598,335 0.7108 0.224 0.224 0.227 0.224 0.237 2,633,035 0.2272 -7.89%
2008-11-21 0 0.760 0.760 0.770 0.700 0.760 542,000 399,450 0.7370 0.243 0.243 0.246 0.224 0.243 1,695,402 0.2356 2.70%
2008-11-20 0 0.740 0.720 0.750 0.680 0.740 945,000 673,030 0.7122 0.237 0.230 0.240 0.217 0.237 2,956,006 0.2277 -1.33%
2008-11-19 0 0.750 0.750 0.770 0.730 0.770 2,183,000 1,645,550 0.7538 0.240 0.240 0.246 0.233 0.246 6,828,531 0.2410 2.74%
2008-11-18 0 0.730 0.720 0.730 0.710 0.770 876,672 642,117 0.7324 0.233 0.230 0.233 0.227 0.246 2,742,273 0.2342 -1.35%
2008-11-17 0 0.740 0.740 0.750 0.730 0.780 1,566,000 1,175,930 0.7509 0.237 0.237 0.240 0.233 0.249 4,898,525 0.2401 -5.13%
2008-11-14 0 0.780 0.780 0.790 0.750 0.820 2,348,320 1,836,894 0.7822 0.249 0.249 0.253 0.240 0.262 7,345,660 0.2501 0.00%
2008-11-13 0 0.780 0.780 0.790 0.760 0.810 837,428 656,691 0.7842 0.249 0.249 0.253 0.243 0.259 2,619,516 0.2507 -1.27%
2008-11-12 0 0.790 0.790 0.810 0.760 0.840 1,927,000 1,544,320 0.8014 0.253 0.253 0.259 0.243 0.269 6,027,750 0.2562 1.28%
2008-11-11 0 0.780 0.780 0.790 0.780 0.820 782,000 629,560 0.8051 0.249 0.249 0.253 0.249 0.262 2,446,134 0.2574 -8.24%
2008-11-10 0 0.850 0.820 0.840 0.750 0.850 3,845,050 3,057,147 0.7951 0.272 0.262 0.269 0.240 0.272 12,027,504 0.2542 13.33%
2008-11-07 0 0.750 0.750 0.760 0.700 0.770 1,493,000 1,104,710 0.7399 0.240 0.240 0.243 0.224 0.246 4,670,177 0.2365 1.35%
2008-11-06 0 0.740 0.740 0.780 0.710 0.810 1,506,675 1,148,686 0.7624 0.237 0.237 0.249 0.227 0.259 4,712,953 0.2437 -7.50%
2008-11-05 0 0.800 0.770 0.800 0.730 0.840 3,841,100 3,039,314 0.7913 0.256 0.246 0.256 0.233 0.269 12,015,149 0.2530 12.68%
2008-11-04 0 0.710 0.700 0.710 0.680 0.730 2,715,000 1,900,240 0.6999 0.227 0.224 0.227 0.217 0.233 8,492,653 0.2238 0.00%
2008-11-03 0 0.710 0.690 0.710 0.660 0.760 5,265,000 3,752,450 0.7127 0.227 0.221 0.227 0.211 0.243 16,469,177 0.2278 -1.39%
2008-10-31 0 0.720 0.700 0.720 0.650 0.750 3,782,112 2,693,327 0.7121 0.230 0.224 0.230 0.208 0.240 11,830,631 0.2277 2.86%
2008-10-30 0 0.700 0.680 0.700 0.670 0.720 1,921,300 1,323,935 0.6891 0.224 0.217 0.224 0.214 0.230 6,009,920 0.2203 1.45%
2008-10-29 0 0.690 0.720 0.730 0.630 0.780 431,000 298,020 0.6915 0.221 0.230 0.233 0.201 0.249 1,348,189 0.2211 -1.43%
2008-10-28 0 0.700 0.700 0.780 0.610 0.790 1,513,011 1,017,137 0.6723 0.224 0.224 0.249 0.195 0.253 4,732,772 0.2149 11.11%
2008-10-27 0 0.630 0.620 0.670 0.610 0.780 1,630,000 1,105,370 0.6781 0.201 0.198 0.214 0.195 0.249 5,098,720 0.2168 -19.23%
2008-10-24 0 0.780 0.770 0.780 0.720 0.820 2,209,754 1,731,063 0.7834 0.249 0.246 0.249 0.230 0.262 6,912,219 0.2504 1.30%
2008-10-23 0 0.770 0.770 0.790 0.700 0.840 2,344,939 1,745,641 0.7444 0.246 0.246 0.253 0.224 0.269 7,335,084 0.2380 0.00%
2008-10-22 0 0.770 0.760 0.770 0.750 0.940 11,596,446 9,823,811 0.8471 0.246 0.243 0.246 0.240 0.301 36,274,250 0.2708 -2.53%
2008-10-21 0 0.790 0.780 0.790 0.710 0.850 7,014,179 5,615,861 0.8006 0.253 0.249 0.253 0.227 0.272 21,940,695 0.2560 -1.25%
2008-10-20 0 0.800 0.790 0.800 0.790 0.890 2,477,000 2,017,650 0.8146 0.256 0.253 0.256 0.253 0.285 7,748,177 0.2604 -5.88%
2008-10-17 0 0.850 0.850 0.880 0.850 0.900 968,925 847,635 0.8748 0.272 0.272 0.281 0.272 0.288 3,030,845 0.2797 -7.61%
2008-10-16 0 0.920 0.920 0.930 0.910 0.950 1,073,000 987,600 0.9204 0.294 0.294 0.297 0.291 0.304 3,356,396 0.2942 -6.12%
2008-10-15 0 0.980 0.970 0.980 0.960 1.000 693,700 677,495 0.9766 0.313 0.310 0.313 0.307 0.320 2,169,928 0.3122 -2.00%
2008-10-14 0 1.000 1.000 1.020 0.960 1.020 4,942,800 4,860,588 0.9834 0.320 0.320 0.326 0.307 0.326 15,461,320 0.3144 2.04%
2008-10-13 0 0.980 0.970 0.980 0.900 1.000 4,135,000 3,971,770 0.9605 0.313 0.310 0.313 0.288 0.320 12,934,482 0.3071 1.03%
2008-10-10 0 0.970 0.970 1.000 0.950 1.020 3,532,352 3,485,451 0.9867 0.310 0.310 0.320 0.304 0.326 11,049,370 0.3154 -8.49%
2008-10-09 0 1.060 1.040 1.080 1.020 1.060 4,427,095 4,613,519 1.0421 0.339 0.332 0.345 0.326 0.339 13,848,170 0.3332 2.91%
2008-10-08 0 1.030 1.030 1.040 1.020 1.150 5,456,780 5,856,600 1.0733 0.329 0.329 0.332 0.326 0.368 17,069,075 0.3431 -10.43%
2008-10-06 0 1.150 1.160 1.170 1.150 1.230 1,152,119 1,344,311 1.1668 0.368 0.371 0.374 0.368 0.393 3,603,885 0.3730 -6.50%
2008-10-03 0 1.230 1.220 1.230 1.150 1.250 769,000 915,940 1.1911 0.393 0.390 0.393 0.368 0.400 2,405,470 0.3808 5.13%
2008-10-02 0 1.170 1.170 1.180 1.070 1.200 435,550 502,236 1.1531 0.374 0.374 0.377 0.342 0.384 1,362,422 0.3686 3.54%
2008-09-30 0 1.130 1.100 1.130 1.000 1.150 6,252,400 6,429,592 1.0283 0.361 0.352 0.361 0.320 0.368 19,557,813 0.3287 -1.74%
2008-09-29 0 1.150 1.150 1.180 1.150 1.220 397,377 465,712 1.1720 0.368 0.368 0.377 0.368 0.390 1,243,015 0.3747 -3.36%
2008-09-26 0 1.190 1.190 1.200 1.180 1.220 843,000 1,010,880 1.1991 0.380 0.380 0.384 0.377 0.390 2,636,945 0.3834 -2.46%
2008-09-25 0 1.220 1.220 1.230 1.210 1.280 478,000 591,840 1.2382 0.390 0.390 0.393 0.387 0.409 1,495,207 0.3958 -1.61%
2008-09-24 0 1.240 1.220 1.260 1.200 1.310 1,345,000 1,656,710 1.2318 0.396 0.390 0.403 0.384 0.419 4,207,226 0.3938 -1.59%
2008-09-23 0 1.260 1.250 1.260 1.230 1.320 839,000 1,060,820 1.2644 0.403 0.400 0.403 0.393 0.422 2,624,433 0.4042 -3.08%
2008-09-22 0 1.300 1.300 1.330 1.280 1.410 1,008,000 1,334,560 1.3240 0.416 0.416 0.425 0.409 0.451 3,153,073 0.4233 -7.80%
2008-09-19 0 1.410 1.280 1.410 1.220 1.410 8,366,931 10,866,396 1.2987 0.451 0.409 0.451 0.390 0.451 26,172,169 0.4152 8.46%
2008-09-18 0 1.300 1.280 1.310 1.200 1.300 1,915,819 2,390,876 1.2480 0.416 0.409 0.419 0.384 0.416 5,992,775 0.3990 -7.14%
2008-09-17 0 1.400 1.400 1.420 1.380 1.430 637,000 889,370 1.3962 0.448 0.448 0.454 0.441 0.457 1,992,567 0.4463 -3.45%
2008-09-16 0 1.450 1.420 1.450 1.410 1.480 1,506,239 2,178,403 1.4463 0.464 0.454 0.464 0.451 0.473 4,711,589 0.4623 -6.45%
2008-09-12 0 1.550 1.500 1.550 1.470 1.550 440,000 657,760 1.4949 0.496 0.480 0.496 0.470 0.496 1,376,342 0.4779 3.33%
2008-09-11 0 1.500 1.500 1.520 1.460 1.530 671,000 998,270 1.4877 0.480 0.480 0.486 0.467 0.489 2,098,921 0.4756 -4.46%
2008-09-10 0 1.570 1.560 1.590 1.550 1.660 1,049,601 1,666,512 1.5878 0.502 0.499 0.508 0.496 0.531 3,283,203 0.5076 -2.48%
2008-09-09 0 1.610 1.610 1.630 1.600 1.630 317,000 510,860 1.6115 0.515 0.515 0.521 0.512 0.521 991,591 0.5152 -2.42%
2008-09-08 0 1.650 1.640 1.650 1.600 1.650 816,100 1,335,477 1.6364 0.527 0.524 0.527 0.512 0.527 2,552,801 0.5231 2.48%
2008-09-05 0 1.610 1.600 1.630 1.600 1.670 380,000 613,030 1.6132 0.515 0.512 0.521 0.512 0.534 1,188,659 0.5157 -5.29%
2008-09-04 0 1.700 1.700 1.710 1.600 1.760 163,000 281,030 1.7241 0.543 0.543 0.547 0.512 0.563 509,872 0.5512 -1.73%
2008-09-03 0 1.730 1.730 1.750 1.710 1.760 160,750 278,050 1.7297 0.553 0.553 0.559 0.547 0.563 502,834 0.5530 -1.14%
2008-09-02 0 1.750 1.740 1.760 1.730 1.760 252,000 440,040 1.7462 0.559 0.556 0.563 0.553 0.563 788,268 0.5582 -1.69%
2008-09-01 0 1.780 1.710 1.780 1.750 1.850 380,428 676,742 1.7789 0.569 0.547 0.569 0.559 0.591 1,189,997 0.5687 0.00%
2008-08-29 0 1.780 1.780 1.790 1.630 1.780 1,586,501 2,676,937 1.6873 0.569 0.569 0.572 0.521 0.569 4,962,653 0.5394 9.20%
2008-08-28 0 1.630 1.650 1.680 1.630 1.690 768,000 1,260,110 1.6408 0.521 0.527 0.537 0.521 0.540 2,402,342 0.5245 -0.61%
2008-08-27 0 1.640 1.620 1.640 1.590 1.660 3,515,050 5,706,771 1.6235 0.524 0.518 0.524 0.508 0.531 10,995,248 0.5190 -1.20%
2008-08-26 0 1.660 1.670 1.680 1.640 1.690 188,500 314,862 1.6704 0.531 0.534 0.537 0.524 0.540 589,637 0.5340 -1.19%
2008-08-25 0 1.680 1.650 1.680 1.580 1.700 4,558,000 7,477,930 1.6406 0.537 0.527 0.537 0.505 0.543 14,257,647 0.5245 -1.18%
2008-08-21 0 1.700 1.700 1.720 1.670 1.720 279,000 470,040 1.6847 0.543 0.543 0.550 0.534 0.550 872,726 0.5386 -2.86%
2008-08-20 0 1.750 1.730 1.750 1.700 1.750 134,000 231,850 1.7302 0.559 0.553 0.559 0.543 0.559 419,159 0.5531 2.34%
2008-08-19 0 1.710 1.700 1.740 1.700 1.750 691,000 1,196,940 1.7322 0.547 0.543 0.556 0.543 0.559 2,161,482 0.5538 -5.52%
2008-08-18 0 1.810 1.780 1.820 1.780 1.900 282,300 513,295 1.8183 0.579 0.569 0.582 0.569 0.607 883,048 0.5813 -0.55%
2008-08-15 0 1.820 1.780 1.820 1.780 1.820 206,248 370,777 1.7977 0.582 0.569 0.582 0.569 0.582 645,154 0.5747 1.11%
2008-08-14 0 1.800 1.800 1.810 1.750 1.810 1,559,000 2,785,130 1.7865 0.575 0.575 0.579 0.559 0.579 4,876,628 0.5711 -1.10%
2008-08-13 0 1.840 1.840 1.860 1.840 1.900 540,000 1,001,020 1.8537 0.582 0.582 0.588 0.582 0.601 1,707,708 0.5862 -3.66%
2008-08-12 0 1.910 1.910 1.920 1.880 1.920 901,100 1,714,916 1.9031 0.604 0.604 0.607 0.594 0.607 2,849,659 0.6018 -1.55%
2008-08-11 0 1.940 1.930 1.940 1.930 2.010 1,343,000 2,632,320 1.9600 0.613 0.610 0.613 0.610 0.636 4,247,134 0.6198 -3.48%
2008-08-08 0 2.010 1.980 2.000 1.980 2.030 1,321,403 2,651,822 2.0068 0.636 0.626 0.632 0.626 0.642 4,178,835 0.6346 0.00%
2008-08-07 0 2.010 1.980 2.010 1.970 2.040 2,223,150 4,450,715 2.0020 0.636 0.626 0.636 0.623 0.645 7,030,541 0.6331 -1.95%
2008-08-05 0 2.050 2.050 2.060 2.000 2.140 1,643,000 3,348,040 2.0378 0.648 0.648 0.651 0.632 0.677 5,195,861 0.6444 2.50%
2008-08-04 0 2.000 1.990 2.000 1.970 2.010 360,000 720,740 2.0021 0.632 0.629 0.632 0.623 0.636 1,138,472 0.6331 -0.50%
2008-08-01 0 2.010 2.010 2.020 1.970 2.020 1,373,000 2,744,330 1.9988 0.636 0.636 0.639 0.623 0.639 4,342,007 0.6320 -0.50%
2008-07-31 0 2.020 2.000 2.030 1.990 2.040 2,375,800 4,772,270 2.0087 0.639 0.632 0.642 0.629 0.645 7,513,285 0.6352 0.00%
2008-07-30 0 2.020 2.010 2.020 1.980 2.030 1,102,143 2,212,739 2.0077 0.639 0.636 0.639 0.626 0.642 3,485,442 0.6349 1.51%
2008-07-29 0 1.990 1.990 2.000 1.960 2.010 527,033 1,050,362 1.9930 0.629 0.629 0.632 0.620 0.636 1,666,701 0.6302 -1.00%
2008-07-28 0 2.010 2.010 2.020 2.000 2.030 337,390 678,223 2.0102 0.636 0.636 0.639 0.632 0.642 1,066,970 0.6357 -0.50%
2008-07-25 0 2.020 2.020 2.040 2.000 2.030 951,350 1,913,243 2.0111 0.639 0.639 0.645 0.632 0.642 3,008,571 0.6359 1.00%
2008-07-24 0 2.000 2.000 2.020 2.000 2.040 1,303,000 2,621,632 2.0120 0.632 0.632 0.639 0.632 0.645 4,120,637 0.6362 -0.50%
2008-07-23 0 2.010 2.010 2.020 1.970 2.020 985,700 1,971,620 2.0002 0.636 0.636 0.639 0.623 0.639 3,117,200 0.6325 1.01%
2008-07-22 0 1.990 1.960 1.980 1.950 2.000 355,952 704,777 1.9800 0.629 0.620 0.626 0.617 0.632 1,125,671 0.6261 0.00%
2008-07-21 0 1.990 1.980 1.990 1.950 1.990 1,397,034 2,774,439 1.9859 0.629 0.626 0.629 0.617 0.629 4,418,013 0.6280 -0.50%
2008-07-18 0 2.000 1.930 2.000 1.920 2.000 426,670 834,446 1.9557 0.632 0.610 0.632 0.607 0.632 1,349,311 0.6184 1.01%
2008-07-17 0 1.980 1.970 1.980 1.960 2.020 168,000 333,940 1.9877 0.626 0.623 0.626 0.620 0.639 531,287 0.6285 -1.00%
2008-07-16 0 2.000 1.980 2.000 1.950 2.030 6,232,250 12,516,188 2.0083 0.632 0.626 0.632 0.617 0.642 19,709,011 0.6350 2.56%
2008-07-15 0 1.950 1.940 1.960 1.940 2.010 306,100 609,105 1.9899 0.617 0.613 0.620 0.613 0.636 968,018 0.6292 -4.88%
2008-07-14 0 2.050 2.030 2.050 1.920 2.060 409,000 833,460 2.0378 0.648 0.642 0.648 0.607 0.651 1,293,431 0.6444 0.00%
2008-07-11 0 2.050 2.040 2.050 2.010 2.070 314,409 642,821 2.0445 0.648 0.645 0.648 0.636 0.655 994,294 0.6465 -0.97%
2008-07-10 0 2.070 2.060 2.070 2.020 2.100 232,380 481,080 2.0702 0.655 0.651 0.655 0.639 0.664 734,884 0.6546 0.00%
2008-07-09 0 2.070 2.070 2.090 2.060 2.080 840,000 1,744,610 2.0769 0.655 0.655 0.661 0.651 0.658 2,656,435 0.6567 -0.48%
2008-07-08 0 2.080 2.050 2.080 2.030 2.110 863,000 1,791,810 2.0763 0.658 0.648 0.658 0.642 0.667 2,729,171 0.6565 -1.89%
2008-07-07 0 2.120 2.100 2.120 1.990 2.120 865,557 1,814,417 2.0962 0.670 0.664 0.670 0.629 0.670 2,737,257 0.6629 1.44%
2008-07-04 0 2.090 2.070 2.090 2.010 2.120 1,104,100 2,300,720 2.0838 0.661 0.655 0.661 0.636 0.670 3,491,631 0.6589 0.00%
2008-07-03 0 2.090 2.040 2.090 2.010 2.090 1,639,000 3,381,780 2.0633 0.661 0.645 0.661 0.636 0.661 5,183,211 0.6524 -0.48%
2008-07-02 0 2.100 2.090 2.100 2.040 2.180 842,600 1,779,540 2.1120 0.664 0.661 0.664 0.645 0.689 2,664,658 0.6678 -1.87%
2008-06-30 0 2.140 2.110 2.140 2.050 2.190 834,000 1,777,540 2.1313 0.677 0.667 0.677 0.648 0.693 2,637,461 0.6740 0.00%
2008-06-27 0 2.140 2.110 2.140 2.030 2.140 1,126,000 2,386,430 2.1194 0.677 0.667 0.677 0.642 0.677 3,560,888 0.6702 -1.83%
2008-06-26 0 2.180 2.160 2.180 2.130 2.230 1,201,600 2,618,600 2.1793 0.689 0.683 0.689 0.674 0.705 3,799,968 0.6891 -4.39%
2008-06-25 0 2.280 2.260 2.280 2.170 2.310 6,480,150 14,647,370 2.2603 0.721 0.715 0.721 0.686 0.730 20,492,976 0.7148 3.64%
2008-06-24 0 2.200 2.140 2.200 2.020 2.200 3,318,100 7,003,236 2.1106 0.696 0.677 0.696 0.639 0.696 10,493,236 0.6674 7.84%
2008-06-23 0 2.040 2.050 2.060 2.000 2.060 520,000 1,060,090 2.0386 0.645 0.648 0.651 0.632 0.651 1,644,460 0.6446 -2.86%
2008-06-20 0 2.100 2.070 2.100 2.050 2.130 2,755,000 5,702,760 2.0700 0.664 0.655 0.664 0.648 0.674 8,712,475 0.6546 1.94%
2008-06-19 0 2.060 2.050 2.060 2.000 2.080 2,565,500 5,251,150 2.0468 0.651 0.648 0.651 0.632 0.658 8,113,196 0.6472 -0.48%
2008-06-18 0 2.070 2.070 2.080 1.970 2.080 2,660,528 5,446,061 2.0470 0.655 0.655 0.658 0.623 0.658 8,413,715 0.6473 4.02%
2008-06-17 0 1.990 1.970 1.990 1.950 2.010 1,476,025 2,926,339 1.9826 0.629 0.623 0.629 0.617 0.636 4,667,815 0.6269 -1.00%
2008-06-16 0 2.010 2.010 2.060 1.980 2.130 1,523,000 3,115,500 2.0456 0.636 0.636 0.651 0.626 0.674 4,816,370 0.6469 -1.47%
2008-06-13 0 2.040 2.030 2.050 2.010 2.060 580,000 1,177,950 2.0309 0.645 0.642 0.648 0.636 0.651 1,834,205 0.6422 -2.86%
2008-06-12 0 2.100 2.030 2.100 2.000 2.100 1,666,092 3,378,269 2.0277 0.664 0.642 0.664 0.632 0.664 5,268,888 0.6412 0.00%
2008-06-11 0 2.100 2.100 2.110 2.090 2.140 857,008 1,803,984 2.1050 0.664 0.664 0.667 0.661 0.677 2,710,222 0.6656 -1.87%
2008-06-10 0 2.140 2.130 2.140 2.080 2.160 803,651 1,698,611 2.1136 0.677 0.674 0.677 0.658 0.683 2,541,484 0.6684 -4.04%
2008-06-06 0 2.230 2.210 2.220 2.200 2.260 557,195 1,246,277 2.2367 0.705 0.699 0.702 0.696 0.715 1,762,086 0.7073 -0.89%
2008-06-05 0 2.250 2.230 2.240 2.200 2.300 1,605,880 3,613,567 2.2502 0.711 0.705 0.708 0.696 0.727 5,078,472 0.7115 -2.17%
2008-06-04 0 2.300 2.290 2.300 2.250 2.380 2,876,100 6,636,085 2.3073 0.727 0.724 0.727 0.711 0.753 9,095,445 0.7296 -1.29%
2008-06-03 0 2.330 2.330 2.350 2.100 2.390 2,808,501 6,493,167 2.3120 0.737 0.737 0.743 0.664 0.756 8,881,668 0.7311 -2.51%
2008-06-02 0 2.390 2.380 2.390 2.350 2.420 1,682,000 4,027,440 2.3944 0.756 0.753 0.756 0.743 0.765 5,319,196 0.7572 0.42%
2008-05-30 0 2.380 2.360 2.380 2.340 2.440 3,455,825 8,228,482 2.3810 0.753 0.746 0.753 0.740 0.772 10,928,781 0.7529 0.00%
2008-05-29 0 2.380 2.340 2.380 2.190 2.420 9,370,010 21,982,290 2.3460 0.753 0.740 0.753 0.693 0.765 29,631,935 0.7418 8.18%
2008-05-28 0 2.200 2.190 2.200 2.150 2.270 4,598,000 10,202,510 2.2189 0.696 0.693 0.696 0.680 0.718 14,540,821 0.7016 -3.08%
2008-05-27 0 2.270 2.260 2.270 2.250 2.310 1,308,500 2,976,600 2.2748 0.718 0.715 0.718 0.711 0.730 4,138,031 0.7193 0.00%
2008-05-26 0 2.270 2.270 2.290 2.260 2.380 2,755,000 6,316,880 2.2929 0.718 0.718 0.724 0.715 0.753 8,712,475 0.7250 -2.16%
2008-05-23 0 2.320 2.320 2.340 2.140 2.350 7,272,851 16,711,545 2.2978 0.734 0.734 0.740 0.677 0.743 22,999,832 0.7266 6.42%
2008-05-22 0 2.180 2.160 2.180 2.110 2.200 566,000 1,222,870 2.1605 0.689 0.683 0.689 0.667 0.696 1,789,931 0.6832 -1.36%
2008-05-21 0 2.210 2.210 2.220 2.080 2.230 932,627 2,029,586 2.1762 0.699 0.699 0.702 0.658 0.705 2,949,361 0.6881 1.38%
2008-05-20 0 2.180 2.170 2.200 2.170 2.270 2,526,330 5,631,338 2.2291 0.689 0.686 0.696 0.686 0.718 7,989,324 0.7049 -3.96%
2008-05-19 0 2.270 2.250 2.270 2.200 2.270 2,631,958 5,898,824 2.2412 0.718 0.711 0.718 0.696 0.718 8,323,365 0.7087 2.25%
2008-05-16 0 2.220 2.220 2.230 2.120 2.230 3,320,863 7,317,558 2.2035 0.702 0.702 0.705 0.670 0.705 10,501,974 0.6968 1.83%
2008-05-15 0 2.180 2.150 2.180 2.080 2.200 1,080,259 2,332,140 2.1589 0.689 0.680 0.689 0.658 0.696 3,416,236 0.6827 3.32%
2008-05-14 0 2.110 2.100 2.140 2.080 2.140 1,240,745 2,607,090 2.1012 0.667 0.664 0.677 0.658 0.677 3,923,761 0.6644 1.44%
2008-05-13 0 2.080 2.080 2.120 2.080 2.150 890,325 1,877,859 2.1092 0.658 0.658 0.670 0.658 0.680 2,815,584 0.6670 -3.26%
2008-05-09 0 2.150 2.140 2.150 2.120 2.230 1,565,674 3,388,331 2.1641 0.680 0.677 0.680 0.670 0.705 4,951,324 0.6843 -3.59%
2008-05-08 0 2.230 2.230 2.240 1.940 2.230 7,159,545 15,257,473 2.1311 0.705 0.705 0.708 0.613 0.705 22,641,510 0.6739 10.95%
2008-05-07 0 2.010 1.990 2.010 1.980 2.030 1,680,288 3,360,712 2.0001 0.636 0.629 0.636 0.626 0.642 5,313,781 0.6325 -0.99%
2008-05-06 0 2.030 2.020 2.030 1.990 2.040 1,104,404 2,227,148 2.0166 0.642 0.639 0.642 0.629 0.645 3,492,593 0.6377 1.50%
2008-05-05 0 2.000 2.000 2.010 1.990 2.050 1,294,500 2,595,405 2.0049 0.632 0.632 0.636 0.629 0.648 4,093,757 0.6340 0.50%
2008-05-02 0 1.990 1.990 2.010 1.980 2.070 966,714 1,940,987 2.0078 0.629 0.629 0.636 0.626 0.655 3,057,159 0.6349 -2.93%
2008-04-30 0 2.050 2.030 2.050 1.930 2.050 2,438,250 4,891,938 2.0063 0.648 0.642 0.648 0.610 0.648 7,710,778 0.6344 5.13%
2008-04-29 0 1.950 1.940 1.950 1.920 1.970 876,200 1,697,762 1.9376 0.617 0.613 0.617 0.607 0.623 2,770,915 0.6127 -2.01%
2008-04-28 0 1.990 1.990 2.000 1.950 2.000 928,100 1,826,846 1.9684 0.629 0.629 0.632 0.617 0.632 2,935,045 0.6224 -1.00%
2008-04-25 0 2.010 2.000 2.010 2.000 2.050 1,143,500 2,313,170 2.0229 0.636 0.632 0.636 0.632 0.648 3,616,231 0.6397 0.00%
2008-04-24 0 2.010 2.000 2.010 1.990 2.040 1,887,538 3,811,420 2.0193 0.636 0.632 0.636 0.629 0.645 5,969,194 0.6385 0.55%
2008-04-23 0 2.030 2.000 2.030 1.920 2.030 1,199,272 2,394,993 1.9970 0.632 0.623 0.632 0.598 0.632 3,851,420 0.6218 4.10%
2008-04-22 0 1.950 1.950 1.970 1.910 1.960 520,000 1,004,880 1.9325 0.607 0.607 0.613 0.595 0.610 1,669,962 0.6017 0.00%
2008-04-21 0 1.950 1.930 1.950 1.900 1.950 932,406 1,790,281 1.9201 0.607 0.601 0.607 0.592 0.607 2,994,389 0.5979 2.09%
2008-04-18 0 1.910 1.910 1.920 1.900 1.920 418,000 798,930 1.9113 0.595 0.595 0.598 0.592 0.598 1,342,392 0.5952 -0.52%
2008-04-17 0 1.920 1.920 1.930 1.920 1.960 392,551 759,762 1.9354 0.598 0.598 0.601 0.598 0.610 1,260,664 0.6027 0.00%
2008-04-16 0 1.920 1.920 1.950 1.910 1.960 334,150 645,795 1.9327 0.598 0.598 0.607 0.595 0.610 1,073,111 0.6018 -2.04%
2008-04-15 0 1.960 1.950 2.000 1.860 2.000 1,041,000 2,023,260 1.9436 0.610 0.607 0.623 0.579 0.623 3,343,135 0.6052 5.38%
2008-04-14 0 1.860 1.860 1.870 1.800 1.950 651,000 1,215,710 1.8675 0.579 0.579 0.582 0.560 0.607 2,090,664 0.5815 -4.62%
2008-04-11 0 1.950 1.950 1.970 1.950 1.980 455,500 893,375 1.9613 0.607 0.607 0.613 0.607 0.617 1,462,822 0.6107 0.00%
2008-04-10 0 1.950 1.930 1.950 1.910 1.990 1,285,476 2,495,526 1.9413 0.607 0.601 0.607 0.595 0.620 4,128,261 0.6045 -2.01%
2008-04-09 0 1.990 1.980 1.990 1.990 2.050 787,000 1,587,890 2.0176 0.620 0.617 0.620 0.620 0.638 2,527,423 0.6283 -1.49%
2008-04-08 0 2.020 2.020 2.040 2.010 2.070 1,159,000 2,360,200 2.0364 0.629 0.629 0.635 0.626 0.645 3,722,088 0.6341 -2.42%
2008-04-07 0 2.070 2.070 2.090 2.050 2.110 960,000 1,996,440 2.0796 0.645 0.645 0.651 0.638 0.657 3,083,007 0.6476 -2.82%
2008-04-03 0 2.130 2.110 2.130 2.070 2.140 1,291,050 2,708,640 2.0980 0.663 0.657 0.663 0.645 0.666 4,146,162 0.6533 -0.47%
2008-04-02 0 2.140 2.130 2.140 2.140 2.190 969,595 2,093,024 2.1587 0.666 0.663 0.666 0.666 0.682 3,113,821 0.6722 0.00%
2008-04-01 0 2.140 2.130 2.160 2.110 2.190 1,522,966 3,266,582 2.1449 0.666 0.663 0.673 0.657 0.682 4,890,952 0.6679 -1.83%
2008-03-31 0 2.180 2.110 2.180 2.050 2.230 6,916,000 14,734,540 2.1305 0.679 0.657 0.679 0.638 0.694 22,210,493 0.6634 4.31%
2008-03-28 0 2.090 2.080 2.100 2.000 2.090 1,561,525 3,197,129 2.0474 0.651 0.648 0.654 0.623 0.651 5,014,783 0.6375 2.96%
2008-03-27 0 2.030 2.000 2.030 2.000 2.060 1,819,656 3,714,790 2.0415 0.632 0.623 0.632 0.623 0.641 5,843,762 0.6357 -1.46%
2008-03-26 0 2.060 2.050 2.060 2.030 2.090 1,654,293 3,401,858 2.0564 0.641 0.638 0.641 0.632 0.651 5,312,704 0.6403 -1.90%
2008-03-25 0 2.100 2.090 2.140 1.930 2.140 2,758,000 5,758,490 2.0879 0.654 0.651 0.666 0.601 0.666 8,857,221 0.6501 1.45%
2008-03-20 0 2.070 2.020 2.090 1.910 2.100 2,807,550 5,689,903 2.0266 0.645 0.629 0.651 0.595 0.654 9,016,349 0.6311 2.48%
2008-03-19 0 2.020 2.000 2.020 1.980 2.100 5,719,850 11,540,450 2.0176 0.629 0.623 0.629 0.617 0.654 18,369,099 0.6283 -1.94%
2008-03-18 0 2.060 2.000 2.070 1.750 2.200 8,340,310 16,139,523 1.9351 0.641 0.623 0.645 0.545 0.685 26,784,615 0.6026 7.85%
2008-03-17 0 1.910 1.890 1.930 1.800 1.990 3,777,000 7,100,610 1.8800 0.595 0.589 0.601 0.560 0.620 12,129,704 0.5854 -4.50%
2008-03-14 0 2.000 1.970 2.020 1.910 2.060 6,818,128 13,546,342 1.9868 0.623 0.613 0.629 0.595 0.641 21,896,180 0.6187 1.01%
2008-03-13 0 1.980 1.970 1.980 1.800 2.020 10,737,000 20,913,780 1.9478 0.617 0.613 0.617 0.560 0.629 34,481,501 0.6065 6.45%
2008-03-12 0 1.860 1.850 1.860 1.730 1.870 9,357,338 17,005,008 1.8173 0.579 0.576 0.579 0.539 0.582 30,050,765 0.5659 9.41%
2008-03-11 0 1.700 1.690 1.700 1.680 1.730 1,540,300 2,608,395 1.6934 0.529 0.526 0.529 0.523 0.539 4,946,620 0.5273 0.00%
2008-03-10 0 1.700 1.730 1.750 1.690 1.740 1,883,500 3,209,685 1.7041 0.529 0.539 0.545 0.526 0.542 6,048,795 0.5306 -2.86%
2008-03-07 0 1.750 1.740 1.750 1.720 1.790 1,477,000 2,575,830 1.7440 0.545 0.542 0.545 0.536 0.557 4,743,334 0.5430 -2.23%
2008-03-06 0 1.790 1.790 1.800 1.700 1.850 1,357,112 2,465,277 1.8166 0.557 0.557 0.560 0.529 0.576 4,358,318 0.5656 0.00%
2008-03-05 0 1.790 1.790 1.800 1.760 1.800 814,000 1,447,650 1.7784 0.557 0.557 0.560 0.548 0.560 2,614,133 0.5538 -0.56%
2008-03-04 0 1.800 1.800 1.810 1.790 1.840 8,556,000 15,405,700 1.8006 0.560 0.560 0.564 0.557 0.573 27,477,296 0.5607 0.56%
2008-03-03 0 1.790 1.780 1.790 1.750 1.800 783,000 1,394,510 1.7810 0.557 0.554 0.557 0.545 0.560 2,514,577 0.5546 0.00%
2008-02-29 0 1.790 1.790 1.800 1.780 1.820 876,500 1,573,930 1.7957 0.557 0.557 0.560 0.554 0.567 2,814,849 0.5592 -1.10%
2008-02-28 0 1.810 1.810 1.820 1.760 1.880 2,572,885 4,734,881 1.8403 0.564 0.564 0.567 0.548 0.585 8,262,730 0.5730 0.56%
2008-02-27 0 1.800 1.790 1.800 1.720 1.800 20,944,112 37,082,713 1.7706 0.560 0.557 0.560 0.536 0.560 67,261,285 0.5513 1.69%
2008-02-26 0 1.770 1.770 1.780 1.710 1.790 7,747,202 13,603,456 1.7559 0.551 0.551 0.554 0.532 0.557 24,879,869 0.5468 1.72%
2008-02-25 0 1.740 1.740 1.750 1.680 1.760 3,880,000 6,764,280 1.7434 0.542 0.542 0.545 0.523 0.548 12,460,485 0.5429 2.35%
2008-02-22 0 1.700 1.680 1.690 1.670 1.720 1,500,691 2,551,740 1.7004 0.529 0.523 0.526 0.520 0.536 4,819,417 0.5295 -0.58%
2008-02-21 0 1.710 1.710 1.720 1.690 1.730 1,411,000 2,411,130 1.7088 0.532 0.532 0.536 0.526 0.539 4,531,377 0.5321 0.59%
2008-02-20 0 1.700 1.690 1.700 1.700 1.770 2,440,571 4,236,328 1.7358 0.529 0.526 0.529 0.529 0.551 7,837,809 0.5405 -2.86%
2008-02-19 0 1.750 1.750 1.760 1.720 1.770 2,285,000 3,978,820 1.7413 0.545 0.545 0.548 0.536 0.551 7,338,198 0.5422 0.57%
2008-02-18 0 1.740 1.740 1.750 1.690 1.770 1,540,000 2,681,130 1.7410 0.542 0.542 0.545 0.526 0.551 4,945,656 0.5421 2.96%
2008-02-15 0 1.690 1.680 1.690 1.650 1.700 1,159,300 1,948,970 1.6812 0.526 0.523 0.526 0.514 0.529 3,723,052 0.5235 0.60%
2008-02-14 0 1.680 1.670 1.680 1.670 1.700 1,451,800 2,438,136 1.6794 0.523 0.520 0.523 0.520 0.529 4,662,405 0.5229 1.82%
2008-02-13 0 1.650 1.660 1.680 1.550 1.700 357,550 595,087 1.6643 0.514 0.517 0.523 0.483 0.529 1,148,259 0.5183 -2.94%
2008-02-12 0 1.700 1.690 1.700 1.690 1.720 519,550 886,333 1.7060 0.529 0.526 0.529 0.526 0.536 1,668,517 0.5312 1.19%
2008-02-11 0 1.680 1.670 1.680 1.670 1.720 876,500 1,490,315 1.7003 0.523 0.520 0.523 0.520 0.536 2,814,849 0.5294 -1.18%
2008-02-06 0 1.700 1.700 1.730 1.660 1.710 618,000 1,040,710 1.6840 0.529 0.529 0.539 0.517 0.532 1,984,685 0.5244 -2.86%
2008-02-05 0 1.750 1.740 1.750 1.730 1.810 5,754,100 10,028,666 1.7429 0.545 0.542 0.545 0.539 0.564 18,479,091 0.5427 0.00%
2008-02-04 0 1.750 1.730 1.750 1.700 1.760 11,048,000 19,059,360 1.7251 0.545 0.539 0.545 0.529 0.548 35,480,267 0.5372 2.34%
2008-02-01 0 1.710 1.700 1.710 1.630 1.720 1,459,500 2,462,350 1.6871 0.532 0.529 0.532 0.508 0.536 4,687,133 0.5253 0.59%
2008-01-31 0 1.700 1.700 1.720 1.580 1.750 5,587,000 9,510,000 1.7022 0.529 0.529 0.536 0.492 0.545 17,942,456 0.5300 -2.30%
2008-01-30 0 1.740 1.740 1.750 1.670 1.860 4,538,015 7,929,757 1.7474 0.542 0.542 0.545 0.520 0.579 14,573,677 0.5441 -3.33%
2008-01-29 0 1.800 1.760 1.800 1.730 1.820 7,949,400 14,187,186 1.7847 0.560 0.548 0.560 0.539 0.567 25,529,221 0.5557 3.45%
2008-01-28 0 1.740 1.730 1.740 1.680 1.750 2,906,015 4,997,506 1.7197 0.542 0.539 0.542 0.523 0.545 9,332,566 0.5355 -0.57%
2008-01-25 0 1.750 1.740 1.750 1.620 1.780 8,472,000 14,603,720 1.7238 0.545 0.542 0.545 0.504 0.554 27,207,532 0.5368 8.02%
2008-01-24 0 1.620 1.600 1.620 1.600 1.680 2,217,500 3,627,455 1.6358 0.504 0.498 0.504 0.498 0.523 7,121,424 0.5094 1.25%
2008-01-23 0 1.600 1.590 1.610 1.510 1.650 3,332,861 5,277,054 1.5833 0.498 0.495 0.501 0.470 0.514 10,703,367 0.4930 7.38%
2008-01-22 0 1.490 1.490 1.500 1.450 1.850 5,348,026 8,526,340 1.5943 0.464 0.464 0.467 0.452 0.576 17,174,999 0.4964 -20.74%
2008-01-21 0 1.880 1.880 1.890 1.880 1.950 1,649,000 3,133,920 1.9005 0.585 0.585 0.589 0.585 0.607 5,295,706 0.5918 -4.57%
2008-01-18 0 1.970 1.970 1.980 1.880 1.980 1,446,711 2,792,951 1.9306 0.613 0.613 0.617 0.585 0.617 4,646,062 0.6011 -0.51%
2008-01-17 0 1.980 1.970 1.990 1.900 2.000 2,147,000 4,161,290 1.9382 0.617 0.613 0.620 0.592 0.623 6,895,016 0.6035 1.02%
2008-01-16 0 1.960 1.950 1.960 1.950 2.060 3,057,500 6,044,745 1.9770 0.610 0.607 0.610 0.607 0.641 9,819,055 0.6156 -6.22%
2008-01-15 0 2.090 2.050 2.090 2.060 2.100 2,896,600 6,027,370 2.0808 0.651 0.638 0.651 0.641 0.654 9,302,330 0.6479 0.48%
2008-01-14 0 2.080 2.070 2.080 2.070 2.130 1,696,000 3,562,960 2.1008 0.648 0.645 0.648 0.645 0.663 5,446,645 0.6542 -1.89%
2008-01-11 0 2.120 2.110 2.130 2.100 2.200 2,557,100 5,473,693 2.1406 0.660 0.657 0.663 0.654 0.685 8,212,037 0.6665 -1.40%
2008-01-10 0 2.150 2.150 2.170 2.110 2.170 1,647,582 3,513,744 2.1327 0.669 0.669 0.676 0.657 0.676 5,291,152 0.6641 0.47%
2008-01-09 0 2.140 2.140 2.150 2.080 2.150 2,294,274 4,887,955 2.1305 0.666 0.666 0.669 0.648 0.669 7,367,981 0.6634 -0.47%
2008-01-08 0 2.150 2.150 2.160 2.140 2.220 1,828,125 3,973,674 2.1736 0.669 0.669 0.673 0.666 0.691 5,870,960 0.6768 0.47%
2008-01-07 0 2.140 2.140 2.160 2.100 2.180 1,826,000 3,897,840 2.1346 0.666 0.666 0.673 0.654 0.679 5,864,135 0.6647 -4.04%
2008-01-04 0 2.230 2.220 2.230 2.190 2.240 2,503,000 5,525,620 2.2076 0.694 0.691 0.694 0.682 0.698 8,038,297 0.6874 0.45%
2008-01-03 0 2.220 2.220 2.230 2.200 2.250 3,093,100 6,873,805 2.2223 0.691 0.691 0.694 0.685 0.701 9,933,383 0.6920 -3.48%
2008-01-02 0 2.300 2.290 2.300 2.170 2.310 7,544,200 17,228,810 2.2837 0.716 0.713 0.716 0.676 0.719 24,227,935 0.7111 6.48%
2007-12-31 0 2.160 2.150 2.170 2.120 2.200 1,887,451 4,095,448 2.1698 0.673 0.669 0.676 0.660 0.685 6,061,483 0.6757 -1.37%
2007-12-28 0 2.190 2.180 2.190 2.080 2.230 4,313,650 9,359,035 2.1696 0.682 0.679 0.682 0.648 0.694 13,853,136 0.6756 0.46%
2007-12-27 0 2.180 2.140 2.210 2.150 2.320 5,537,300 12,402,298 2.2398 0.679 0.666 0.688 0.669 0.722 17,782,846 0.6974 -0.91%
2007-12-24 0 2.200 2.180 2.200 2.170 2.240 2,177,000 4,778,920 2.1952 0.685 0.679 0.685 0.676 0.698 6,991,360 0.6835 -0.90%
2007-12-21 0 2.220 2.210 2.220 2.000 2.240 7,578,675 16,376,810 2.1609 0.691 0.688 0.691 0.623 0.698 24,338,650 0.6729 12.69%
2007-12-20 0 1.970 1.970 1.980 1.930 1.990 1,792,926 3,529,657 1.9687 0.613 0.613 0.617 0.601 0.620 5,757,919 0.6130 -1.01%
2007-12-19 0 1.990 1.980 1.990 1.960 2.010 1,788,425 3,546,682 1.9831 0.620 0.617 0.620 0.610 0.626 5,743,464 0.6175 0.51%
2007-12-18 0 1.980 1.960 1.980 1.910 2.000 2,172,100 4,241,180 1.9526 0.617 0.610 0.617 0.595 0.623 6,975,623 0.6080 -1.49%
2007-12-17 0 2.010 2.010 2.020 1.970 2.160 4,359,000 8,789,700 2.0164 0.626 0.626 0.629 0.613 0.673 13,998,776 0.6279 -4.74%
2007-12-14 0 2.110 2.100 2.110 2.060 2.150 1,890,050 3,952,602 2.0913 0.657 0.654 0.657 0.641 0.669 6,069,830 0.6512 -0.94%
2007-12-13 0 2.130 2.140 2.150 2.130 2.200 1,439,000 3,096,730 2.1520 0.663 0.666 0.669 0.663 0.685 4,621,298 0.6701 -2.74%
2007-12-12 0 2.190 2.180 2.190 2.150 2.190 888,045 1,931,515 2.1750 0.682 0.679 0.682 0.669 0.682 2,851,926 0.6773 -1.35%
2007-12-11 0 2.220 2.210 2.220 2.200 2.230 1,081,350 2,398,193 2.2178 0.691 0.688 0.691 0.685 0.694 3,472,718 0.6906 -0.45%
2007-12-10 0 2.230 2.220 2.230 2.210 2.250 1,799,630 4,010,386 2.2285 0.694 0.691 0.694 0.688 0.701 5,779,449 0.6939 0.90%
2007-12-07 0 2.210 2.200 2.210 2.190 2.290 3,372,200 7,483,305 2.2191 0.688 0.685 0.688 0.682 0.713 10,829,703 0.6910 -1.34%
2007-12-06 0 2.240 2.240 2.250 2.230 2.350 3,290,350 7,441,512 2.2616 0.698 0.698 0.701 0.694 0.732 10,566,844 0.7042 -2.18%
2007-12-05 0 2.290 2.280 2.290 2.250 2.380 2,579,203 5,907,997 2.2906 0.713 0.710 0.713 0.701 0.741 8,283,020 0.7133 -2.55%
2007-12-04 0 2.350 2.320 2.350 2.310 2.410 1,899,000 4,466,950 2.3523 0.732 0.722 0.732 0.719 0.750 6,098,572 0.7325 -2.89%
2007-12-03 0 2.420 2.370 2.410 2.350 2.510 5,665,553 13,818,707 2.4391 0.754 0.738 0.750 0.732 0.782 18,194,726 0.7595 3.42%
2007-11-30 0 2.340 2.340 2.350 2.140 2.370 4,572,054 10,316,536 2.2564 0.729 0.729 0.732 0.666 0.738 14,682,992 0.7026 9.35%
2007-11-29 0 2.140 2.140 2.150 2.110 2.190 2,729,201 5,836,916 2.1387 0.666 0.666 0.669 0.657 0.682 8,764,734 0.6660 0.94%
2007-11-28 0 2.120 2.110 2.130 2.080 2.150 3,193,000 6,736,760 2.1099 0.660 0.657 0.663 0.648 0.669 10,254,208 0.6570 1.92%
2007-11-27 0 2.080 2.070 2.080 2.060 2.300 6,404,550 13,526,200 2.1120 0.648 0.645 0.648 0.641 0.716 20,567,989 0.6576 -6.31%
2007-11-26 0 2.220 2.220 2.230 2.180 2.300 1,558,213 3,488,648 2.2389 0.691 0.691 0.694 0.679 0.716 5,004,147 0.6972 0.91%
2007-11-23 0 2.200 2.180 2.200 2.100 2.350 4,354,300 9,596,536 2.2039 0.685 0.679 0.685 0.654 0.732 13,983,683 0.6863 -3.08%
2007-11-22 0 2.270 2.270 2.280 2.260 2.440 4,280,000 9,948,200 2.3243 0.707 0.707 0.710 0.704 0.760 13,745,071 0.7238 -6.97%
2007-11-21 0 2.440 2.440 2.450 2.420 2.520 2,474,100 6,050,355 2.4455 0.760 0.760 0.763 0.754 0.785 7,945,486 0.7615 -2.79%
2007-11-20 0 2.510 2.510 2.520 2.430 2.530 2,385,000 5,886,550 2.4682 0.782 0.782 0.785 0.757 0.788 7,659,344 0.7685 -0.79%
2007-11-19 0 2.530 2.530 2.540 2.500 2.550 2,127,600 5,366,497 2.5223 0.788 0.788 0.791 0.778 0.794 6,832,713 0.7854 0.80%
2007-11-16 0 2.510 2.500 2.510 2.470 2.620 4,065,138 10,281,024 2.5291 0.782 0.778 0.782 0.769 0.816 13,055,049 0.7875 -4.20%
2007-11-15 0 2.620 2.610 2.620 2.580 2.660 2,314,684 6,036,337 2.6078 0.816 0.813 0.816 0.803 0.828 7,433,527 0.8120 -1.50%
2007-11-14 0 2.660 2.650 2.670 2.570 2.700 6,690,045 17,740,398 2.6518 0.828 0.825 0.831 0.800 0.841 21,484,846 0.8257 2.70%
2007-11-13 0 2.590 2.560 2.590 2.500 2.780 7,195,761 18,850,614 2.6197 0.806 0.797 0.806 0.778 0.866 23,108,935 0.8157 -4.78%
2007-11-12 1 - - - - - 0 0 - 0.847 - - - - 0 - 0.00%
2007-11-09 0 2.720 2.720 2.730 2.560 2.780 13,424,343 36,244,130 2.6999 0.847 0.847 0.850 0.797 0.866 43,111,809 0.8407 6.25%
2007-11-08 0 2.560 2.560 2.570 2.530 2.580 4,944,821 12,676,201 2.5635 0.797 0.797 0.800 0.788 0.803 15,880,120 0.7982 -1.54%
2007-11-07 0 2.600 2.600 2.610 2.540 2.630 3,756,575 9,759,916 2.5981 0.810 0.810 0.813 0.791 0.819 12,064,110 0.8090 2.36%
2007-11-06 0 2.540 2.520 2.550 2.500 2.600 2,578,980 6,497,608 2.5194 0.791 0.785 0.794 0.778 0.810 8,282,304 0.7845 0.79%
2007-11-05 0 2.520 2.520 2.530 2.520 2.600 3,737,100 9,514,924 2.5461 0.785 0.785 0.788 0.785 0.810 12,001,566 0.7928 -3.82%
2007-11-02 0 2.620 2.620 2.630 2.550 2.650 5,790,151 15,164,050 2.6189 0.816 0.816 0.819 0.794 0.825 18,594,868 0.8155 -2.96%
2007-11-01 0 2.700 2.700 2.710 2.500 2.780 26,818,343 71,509,699 2.6664 0.841 0.841 0.844 0.778 0.866 86,126,173 0.8303 8.00%
2007-10-31 0 2.500 2.480 2.500 2.450 2.520 4,153,020 10,350,343 2.4922 0.778 0.772 0.778 0.763 0.785 13,337,279 0.7760 0.81%
2007-10-30 0 2.480 2.490 2.500 2.480 2.530 3,156,825 7,877,723 2.4955 0.772 0.775 0.778 0.772 0.788 10,138,033 0.7770 -1.20%
2007-10-29 0 2.510 2.500 2.510 2.500 2.550 5,137,934 12,923,843 2.5154 0.782 0.778 0.782 0.778 0.794 16,500,296 0.7832 -0.40%
2007-10-26 0 2.520 2.520 2.530 2.480 2.550 4,350,359 10,935,066 2.5136 0.785 0.785 0.788 0.772 0.794 13,971,026 0.7827 0.80%
2007-10-25 0 2.500 2.490 2.500 2.450 2.510 4,386,123 10,890,397 2.4829 0.778 0.775 0.778 0.763 0.782 14,085,881 0.7731 0.81%
2007-10-24 0 2.480 2.480 2.490 2.480 2.540 3,217,900 8,037,993 2.4979 0.772 0.772 0.775 0.772 0.791 10,334,174 0.7778 -0.80%
2007-10-23 0 2.500 2.500 2.510 2.500 2.550 4,258,395 10,706,249 2.5142 0.778 0.778 0.782 0.778 0.794 13,675,687 0.7829 -0.79%
2007-10-22 0 2.520 2.510 2.520 2.480 2.580 4,758,000 11,940,400 2.5095 0.785 0.782 0.785 0.772 0.803 15,280,151 0.7814 -2.33%
2007-10-18 0 2.580 2.580 2.600 2.560 2.670 7,070,886 18,391,085 2.6010 0.803 0.803 0.810 0.797 0.831 22,707,904 0.8099 1.18%
2007-10-17 0 2.550 2.530 2.540 2.500 2.570 3,232,251 8,224,250 2.5444 0.794 0.788 0.791 0.778 0.800 10,380,261 0.7923 0.00%
2007-10-16 0 2.550 2.530 2.550 2.540 2.620 4,335,563 11,133,418 2.5679 0.794 0.788 0.794 0.791 0.816 13,923,509 0.7996 -1.92%
2007-10-15 0 2.600 2.600 2.620 2.580 2.690 5,532,519 14,537,947 2.6277 0.810 0.810 0.816 0.803 0.838 17,767,492 0.8182 -2.62%
2007-10-12 0 2.670 2.660 2.670 2.620 2.720 6,724,065 17,983,616 2.6745 0.831 0.828 0.831 0.816 0.847 21,594,100 0.8328 -1.11%
2007-10-11 0 2.700 2.690 2.700 2.670 2.730 10,409,863 28,095,563 2.6989 0.841 0.838 0.841 0.831 0.850 33,430,912 0.8404 1.89%
2007-10-10 0 2.650 2.650 2.660 2.640 2.670 8,491,165 22,527,898 2.6531 0.825 0.825 0.828 0.822 0.831 27,269,080 0.8261 1.92%
2007-10-09 0 2.600 2.590 2.600 2.530 2.620 3,339,301 8,572,428 2.5671 0.810 0.806 0.810 0.788 0.816 10,724,049 0.7994 0.39%
2007-10-08 0 2.590 2.580 2.590 2.570 2.740 11,205,750 29,670,308 2.6478 0.806 0.803 0.806 0.800 0.853 35,986,875 0.8245 -1.15%
2007-10-05 0 2.620 2.600 2.620 2.500 2.620 7,705,306 19,716,641 2.5588 0.816 0.810 0.816 0.778 0.816 24,745,321 0.7968 5.65%
2007-10-04 0 2.480 2.490 2.510 2.470 2.550 8,404,677 21,066,801 2.5066 0.772 0.775 0.782 0.769 0.794 26,991,327 0.7805 -0.40%
2007-10-03 0 2.490 2.490 2.500 2.460 2.620 8,258,570 21,111,204 2.5563 0.775 0.775 0.778 0.766 0.816 26,522,109 0.7960 -2.35%
2007-10-02 0 2.550 2.550 2.570 2.550 2.600 4,039,200 10,382,348 2.5704 0.794 0.794 0.800 0.794 0.810 12,971,750 0.8004 0.00%
2007-09-28 0 2.550 2.530 2.540 2.520 2.620 8,519,343 21,694,010 2.5464 0.794 0.788 0.791 0.785 0.816 27,359,573 0.7929 -2.67%
2007-09-27 0 2.620 2.610 2.620 2.520 2.680 7,186,419 18,942,520 2.6359 0.816 0.813 0.816 0.785 0.835 23,078,934 0.8208 3.97%
2007-09-25 0 2.520 2.520 2.530 2.510 2.560 7,355,684 18,634,066 2.5333 0.785 0.785 0.788 0.782 0.797 23,622,523 0.7888 -1.56%
2007-09-24 0 2.560 2.550 2.560 2.550 2.650 8,784,209 22,783,868 2.5937 0.797 0.794 0.797 0.794 0.825 28,210,181 0.8076 -3.40%
2007-09-21 0 2.650 2.650 2.660 2.630 2.710 6,664,814 17,693,243 2.6547 0.825 0.825 0.828 0.819 0.844 21,403,818 0.8266 -2.21%
2007-09-20 0 2.710 2.710 2.730 2.700 2.770 4,181,446 11,404,233 2.7273 0.844 0.844 0.850 0.841 0.863 13,428,568 0.8493 -0.73%
2007-09-19 0 2.730 2.730 2.740 2.720 2.820 5,695,761 15,699,565 2.7564 0.850 0.850 0.853 0.847 0.878 18,291,738 0.8583 -1.44%
2007-09-18 0 2.770 2.770 2.780 2.750 2.800 1,929,566 5,353,073 2.7742 0.863 0.863 0.866 0.856 0.872 6,196,734 0.8639 -0.72%
2007-09-17 0 2.790 2.780 2.790 2.760 2.840 7,146,150 20,025,503 2.8023 0.869 0.866 0.869 0.859 0.884 22,949,611 0.8726 0.36%
2007-09-14 0 2.780 2.780 2.790 2.730 2.790 2,535,650 6,991,273 2.7572 0.866 0.866 0.869 0.850 0.869 8,143,152 0.8585 0.00%
2007-09-13 0 2.780 2.740 2.780 2.720 2.780 1,761,845 4,832,915 2.7431 0.866 0.853 0.866 0.847 0.866 5,658,104 0.8542 1.09%
2007-09-12 0 2.750 2.740 2.750 2.730 2.780 2,365,039 6,506,150 2.7510 0.856 0.853 0.856 0.850 0.866 7,595,240 0.8566 -0.36%
2007-09-11 0 2.760 2.750 2.760 2.710 2.840 3,496,287 9,667,440 2.7651 0.859 0.856 0.859 0.844 0.884 11,228,204 0.8610 -1.78%
2007-09-10 0 2.810 2.800 2.810 2.760 2.810 3,861,000 10,752,390 2.7849 0.875 0.872 0.875 0.859 0.875 12,399,467 0.8672 -0.35%
2007-09-07 0 2.820 2.810 2.820 2.810 2.850 2,912,953 8,238,334 2.8282 0.878 0.875 0.878 0.875 0.887 9,354,847 0.8806 -1.05%
2007-09-06 0 2.850 2.840 2.850 2.800 2.890 3,379,820 9,625,058 2.8478 0.887 0.884 0.887 0.872 0.900 10,854,174 0.8868 0.00%
2007-09-05 0 2.850 2.850 2.860 2.830 2.910 5,131,523 14,733,537 2.8712 0.887 0.887 0.891 0.881 0.906 16,479,707 0.8940 0.35%
2007-09-04 0 2.840 2.810 2.840 2.780 2.850 5,016,298 14,061,181 2.8031 0.884 0.875 0.884 0.866 0.887 16,109,666 0.8728 0.35%
2007-09-03 0 2.830 2.830 2.840 2.760 2.880 3,493,550 9,864,485 2.8236 0.881 0.881 0.884 0.859 0.897 11,219,414 0.8792 -0.35%
2007-08-31 0 2.840 2.840 2.850 2.800 2.920 5,974,624 17,016,930 2.8482 0.884 0.884 0.887 0.872 0.909 19,187,297 0.8869 -0.35%
2007-08-30 0 2.850 2.850 2.860 2.850 2.940 3,728,223 10,753,112 2.8842 0.887 0.887 0.891 0.887 0.915 11,973,058 0.8981 0.00%
2007-08-29 0 2.850 2.860 2.870 2.740 2.860 5,490,852 15,396,174 2.8040 0.887 0.891 0.894 0.853 0.891 17,633,680 0.8731 -3.39%
2007-08-28 0 2.950 2.950 2.960 2.910 3.090 8,316,567 24,757,528 2.9769 0.919 0.919 0.922 0.906 0.962 26,708,365 0.9270 -0.34%
2007-08-27 0 2.960 2.960 2.990 2.780 2.990 9,881,937 28,609,452 2.8951 0.922 0.922 0.931 0.866 0.931 31,735,496 0.9015 6.47%
2007-08-24 0 2.780 2.740 2.780 2.700 2.800 3,618,603 9,926,978 2.7433 0.866 0.853 0.866 0.841 0.872 11,621,017 0.8542 -0.36%
2007-08-23 0 2.790 2.790 2.800 2.740 2.840 4,613,641 12,890,428 2.7940 0.869 0.869 0.872 0.853 0.884 14,816,547 0.8700 3.72%
2007-08-22 0 2.690 2.690 2.700 2.650 2.760 3,239,398 8,739,285 2.6978 0.838 0.838 0.841 0.825 0.859 10,403,214 0.8401 -1.47%
2007-08-21 0 2.730 2.730 2.740 2.680 2.910 6,241,832 17,528,706 2.8083 0.850 0.850 0.853 0.835 0.906 20,045,426 0.8744 -0.73%
2007-08-20 0 2.750 2.760 2.770 2.610 2.780 10,712,170 29,023,011 2.7093 0.856 0.859 0.863 0.813 0.866 34,401,760 0.8436 12.24%
2007-08-17 0 2.450 2.380 2.420 2.030 2.450 9,483,374 21,544,379 2.2718 0.763 0.741 0.754 0.632 0.763 30,455,525 0.7074 -2.39%
2007-08-16 0 2.510 2.490 2.510 2.430 2.730 8,811,201 22,208,258 2.5205 0.782 0.775 0.782 0.757 0.850 28,296,865 0.7848 -9.06%
2007-08-15 0 2.770 2.760 2.800 2.740 2.810 6,106,150 16,853,658 2.7601 0.859 0.856 0.869 0.850 0.872 19,680,737 0.8564 -1.42%
2007-08-14 0 2.810 2.810 2.820 2.790 2.820 3,147,152 8,822,195 2.8032 0.872 0.872 0.875 0.866 0.875 10,143,588 0.8697 -0.35%
2007-08-13 0 2.820 2.810 2.820 2.750 2.830 5,684,371 15,917,117 2.8002 0.875 0.872 0.875 0.853 0.878 18,321,301 0.8688 1.08%
2007-08-10 0 2.790 2.780 2.790 2.700 2.820 4,191,006 11,680,226 2.7870 0.866 0.863 0.866 0.838 0.875 13,508,035 0.8647 -5.10%
2007-08-09 0 2.940 2.940 2.960 2.900 2.990 7,927,061 23,392,857 2.9510 0.912 0.912 0.918 0.900 0.928 25,549,717 0.9156 0.68%
2007-08-08 0 2.920 2.900 2.910 2.810 2.930 6,874,140 19,670,289 2.8615 0.906 0.900 0.903 0.872 0.909 22,156,047 0.8878 2.82%
2007-08-07 0 2.840 2.840 2.850 2.800 3.140 14,295,994 41,726,656 2.9188 0.881 0.881 0.884 0.869 0.974 46,077,431 0.9056 -7.79%
2007-08-06 0 3.080 3.080 3.090 3.000 3.090 10,424,835 31,498,793 3.0215 0.956 0.956 0.959 0.931 0.959 33,600,295 0.9375 -1.28%
2007-08-03 0 3.120 3.110 3.120 3.060 3.300 12,386,643 38,882,368 3.1391 0.968 0.965 0.968 0.949 1.024 39,923,400 0.9739 -1.27%
2007-08-02 0 3.160 3.150 3.160 3.090 3.400 9,122,011 29,102,518 3.1904 0.980 0.977 0.980 0.959 1.055 29,401,161 0.9898 -4.24%
2007-08-01 0 3.300 3.300 3.310 3.220 3.480 9,806,488 32,827,567 3.3475 1.024 1.024 1.027 0.999 1.080 31,607,300 1.0386 -4.90%
2007-07-31 0 3.470 3.470 3.480 3.450 3.530 8,682,657 30,292,606 3.4889 1.077 1.077 1.080 1.070 1.095 27,985,079 1.0825 0.58%
2007-07-30 0 3.450 3.460 3.470 3.360 3.460 7,633,895 25,944,356 3.3986 1.070 1.074 1.077 1.042 1.074 24,604,814 1.0544 2.07%
2007-07-27 0 3.380 3.380 3.390 3.320 3.450 12,326,791 41,806,718 3.3915 1.049 1.049 1.052 1.030 1.070 39,730,491 1.0523 -3.98%
2007-07-26 0 3.520 3.510 3.520 3.430 3.540 25,949,381 90,833,731 3.5004 1.092 1.089 1.092 1.064 1.098 83,637,472 1.0860 2.33%
2007-07-25 0 3.440 3.430 3.450 3.360 3.470 9,539,581 32,687,372 3.4265 1.067 1.064 1.070 1.042 1.077 30,747,032 1.0631 0.00%
2007-07-24 0 3.440 3.440 3.450 3.380 3.450 19,208,543 65,522,722 3.4111 1.067 1.067 1.070 1.049 1.070 61,911,071 1.0583 1.78%
2007-07-23 0 3.380 3.380 3.390 3.330 3.400 8,118,507 27,337,940 3.3674 1.049 1.049 1.052 1.033 1.055 26,166,767 1.0448 0.90%
2007-07-20 0 3.350 3.340 3.350 3.320 3.450 11,235,488 37,714,762 3.3568 1.039 1.036 1.039 1.030 1.070 36,213,111 1.0415 -1.18%
2007-07-19 0 3.390 3.380 3.390 3.320 3.430 6,256,678 21,222,532 3.3920 1.052 1.049 1.052 1.030 1.064 20,165,904 1.0524 1.19%
2007-07-18 0 3.350 3.340 3.350 3.320 3.410 10,289,659 34,645,012 3.3670 1.039 1.036 1.039 1.030 1.058 33,164,609 1.0446 -1.47%
2007-07-17 0 3.400 3.400 3.410 3.350 3.480 16,057,024 54,544,992 3.3970 1.055 1.055 1.058 1.039 1.080 51,753,408 1.0539 -0.87%
2007-07-16 0 3.430 3.430 3.440 3.260 3.480 36,300,387 123,426,611 3.4001 1.064 1.064 1.067 1.011 1.080 116,999,809 1.0549 5.86%
2007-07-13 0 3.240 3.240 3.250 3.220 3.300 16,303,496 52,973,495 3.2492 1.005 1.005 1.008 0.999 1.024 52,547,812 1.0081 2.53%
2007-07-12 0 3.160 3.150 3.160 3.130 3.240 7,668,873 24,388,529 3.1802 0.980 0.977 0.980 0.971 1.005 24,717,551 0.9867 -0.94%
2007-07-11 0 3.190 3.180 3.190 3.080 3.270 13,429,139 42,917,627 3.1959 0.990 0.987 0.990 0.956 1.015 43,283,469 0.9915 2.24%
2007-07-10 0 3.120 3.120 3.130 3.110 3.170 6,078,994 19,079,900 3.1387 0.968 0.968 0.971 0.965 0.984 19,593,211 0.9738 -0.64%
2007-07-09 0 3.140 3.140 3.150 3.130 3.170 5,771,693 18,176,328 3.1492 0.974 0.974 0.977 0.971 0.984 18,602,749 0.9771 0.00%
2007-07-06 0 3.140 3.140 3.150 3.100 3.150 6,335,267 19,845,275 3.1325 0.974 0.974 0.977 0.962 0.977 20,419,205 0.9719 0.00%
2007-07-05 0 3.140 3.130 3.140 3.120 3.170 7,911,524 24,880,512 3.1448 0.974 0.971 0.974 0.968 0.984 25,499,640 0.9757 -0.95%
2007-07-04 0 3.170 3.160 3.180 3.140 3.250 11,517,672 36,765,150 3.1921 0.984 0.980 0.987 0.974 1.008 37,122,619 0.9904 -0.63%
2007-07-03 0 3.190 3.190 3.200 3.030 3.210 22,372,093 70,430,151 3.1481 0.990 0.990 0.993 0.940 0.996 72,107,512 0.9767 5.28%
2007-06-29 0 3.030 3.040 3.050 3.010 3.060 6,279,040 19,026,293 3.0301 0.940 0.943 0.946 0.934 0.949 20,237,979 0.9401 0.00%
2007-06-28 0 3.030 3.030 3.040 3.020 3.060 6,290,276 19,079,413 3.0332 0.940 0.940 0.943 0.937 0.949 20,274,194 0.9411 -0.66%
2007-06-27 0 3.050 3.040 3.050 3.020 3.070 5,830,466 17,745,963 3.0437 0.946 0.943 0.946 0.937 0.952 18,792,180 0.9443 0.33%
2007-06-26 0 3.040 3.030 3.040 3.030 3.060 6,319,750 19,208,330 3.0394 0.943 0.940 0.943 0.940 0.949 20,369,192 0.9430 0.33%
2007-06-25 0 3.030 3.030 3.040 3.030 3.070 5,523,320 16,836,507 3.0483 0.940 0.940 0.943 0.940 0.952 17,802,217 0.9458 -1.62%
2007-06-22 0 3.080 3.080 3.090 3.030 3.130 7,832,902 24,109,781 3.0780 0.956 0.956 0.959 0.940 0.971 25,246,233 0.9550 0.65%
2007-06-21 0 3.060 3.050 3.060 3.030 3.090 11,139,660 34,019,131 3.0539 0.949 0.946 0.949 0.940 0.959 35,904,248 0.9475 -0.65%
2007-06-20 0 3.080 3.080 3.090 3.080 3.140 7,200,538 22,283,451 3.0947 0.956 0.956 0.959 0.956 0.974 23,208,060 0.9602 -0.96%
2007-06-18 0 3.110 3.110 3.120 3.100 3.170 8,364,709 26,278,154 3.1416 0.965 0.965 0.968 0.962 0.984 26,960,301 0.9747 -0.64%
2007-06-15 0 3.130 3.130 3.140 3.100 3.180 5,991,741 18,707,519 3.1222 0.971 0.971 0.974 0.962 0.987 19,311,986 0.9687 0.00%
2007-06-14 0 3.130 3.120 3.140 3.070 3.150 8,266,675 25,704,740 3.1094 0.971 0.968 0.974 0.952 0.977 26,644,327 0.9647 1.62%
2007-06-13 0 3.080 3.070 3.080 3.060 3.120 4,564,461 14,081,283 3.0850 0.956 0.952 0.956 0.949 0.968 14,711,718 0.9571 -0.96%
2007-06-12 0 3.110 3.100 3.110 3.070 3.150 6,065,335 18,787,654 3.0975 0.965 0.962 0.965 0.952 0.977 19,549,186 0.9610 -1.27%
2007-06-11 0 3.150 3.140 3.150 3.140 3.250 4,984,701 15,855,233 3.1808 0.977 0.974 0.977 0.974 1.008 16,066,194 0.9869 -2.17%
2007-06-08 0 3.220 3.210 3.220 3.150 3.260 8,608,100 27,699,736 3.2179 0.999 0.996 0.999 0.977 1.011 27,744,774 0.9984 -0.31%
2007-06-07 0 3.230 3.220 3.230 3.100 3.260 15,113,996 48,342,509 3.1985 1.002 0.999 1.002 0.962 1.011 48,713,933 0.9924 1.89%
2007-06-06 0 3.170 3.150 3.170 3.010 3.190 9,342,746 28,999,194 3.1039 0.984 0.977 0.984 0.934 0.990 30,112,613 0.9630 4.62%
2007-06-05 0 3.030 3.020 3.040 3.000 3.100 9,140,850 27,802,356 3.0416 0.940 0.937 0.943 0.931 0.962 29,461,881 0.9437 -1.94%
2007-06-04 0 3.090 3.080 3.090 3.070 3.110 7,216,040 22,300,733 3.0904 0.959 0.956 0.959 0.952 0.965 23,258,025 0.9588 0.00%
2007-06-01 0 3.090 3.080 3.090 3.080 3.150 7,994,508 24,780,118 3.0996 0.959 0.956 0.959 0.956 0.977 25,767,106 0.9617 -1.28%
2007-05-31 0 3.130 3.130 3.140 3.100 3.150 7,870,085 24,618,847 3.1282 0.971 0.971 0.974 0.962 0.977 25,366,078 0.9705 0.64%
2007-05-30 0 3.110 3.090 3.110 3.040 3.170 9,758,136 30,216,851 3.0966 0.965 0.959 0.965 0.943 0.984 31,451,457 0.9607 -1.89%
2007-05-29 0 3.170 3.170 3.180 3.160 3.230 5,780,824 18,382,074 3.1798 0.984 0.984 0.987 0.980 1.002 18,632,179 0.9866 -1.25%
2007-05-28 0 3.210 3.210 3.220 3.180 3.250 7,427,087 23,854,523 3.2118 0.996 0.996 0.999 0.987 1.008 23,938,250 0.9965 0.00%
2007-05-25 0 3.210 3.210 3.220 3.150 3.230 7,425,043 23,752,698 3.1990 0.996 0.996 0.999 0.977 1.002 23,931,662 0.9925 -1.53%
2007-05-23 0 3.260 3.240 3.260 3.130 3.280 14,007,580 45,353,815 3.2378 1.011 1.005 1.011 0.971 1.018 45,147,843 1.0046 3.82%
2007-05-22 0 3.140 3.140 3.150 3.130 3.210 10,969,064 34,614,940 3.1557 0.974 0.974 0.977 0.971 0.996 35,354,400 0.9791 -1.57%
2007-05-21 0 3.190 3.190 3.200 3.180 3.270 7,094,106 22,772,070 3.2100 0.990 0.990 0.993 0.987 1.015 22,865,019 0.9959 -1.85%
2007-05-18 0 3.250 3.230 3.260 3.190 3.290 7,725,901 24,904,763 3.2235 1.008 1.002 1.011 0.990 1.021 24,901,358 1.0001 -1.22%
2007-05-17 0 3.290 3.290 3.300 3.270 3.370 16,624,600 55,254,874 3.3237 1.021 1.021 1.024 1.015 1.046 53,582,763 1.0312 -0.30%
2007-05-16 0 3.300 3.300 3.310 3.210 3.340 8,733,097 28,819,038 3.3000 1.024 1.024 1.027 0.996 1.036 28,147,652 1.0239 1.23%
2007-05-15 0 3.260 3.250 3.260 3.200 3.400 12,624,400 41,348,513 3.2753 1.011 1.008 1.011 0.993 1.055 40,689,714 1.0162 -4.12%
2007-05-14 0 3.400 3.400 3.410 3.360 3.550 21,718,422 74,481,512 3.4294 1.055 1.055 1.058 1.042 1.101 70,000,665 1.0640 -0.58%
2007-05-11 0 3.420 3.410 3.420 3.080 3.450 46,251,492 154,737,573 3.3456 1.061 1.058 1.061 0.956 1.070 149,073,224 1.0380 8.57%
2007-05-10 0 3.150 3.150 3.160 3.120 3.210 9,569,192 30,145,467 3.1503 0.977 0.977 0.980 0.968 0.996 30,842,471 0.9774 -1.25%
2007-05-09 0 3.190 3.180 3.190 3.080 3.220 22,001,674 69,069,161 3.1393 0.990 0.987 0.990 0.956 0.999 70,913,614 0.9740 -0.93%
2007-05-08 0 3.220 3.210 3.220 3.180 3.340 19,683,125 63,779,151 3.2403 0.999 0.996 0.999 0.987 1.036 63,440,697 1.0053 -3.59%
2007-05-07 0 3.340 3.330 3.340 3.310 3.440 22,369,759 75,527,482 3.3763 1.036 1.033 1.036 1.027 1.067 72,099,989 1.0475 -2.91%
2007-05-04 0 3.440 3.430 3.440 3.410 3.490 9,052,038 31,085,679 3.4341 1.067 1.064 1.067 1.058 1.083 29,175,631 1.0655 -0.58%
2007-05-03 0 3.460 3.450 3.470 3.450 3.540 9,068,252 31,719,871 3.4979 1.074 1.070 1.077 1.070 1.098 29,227,891 1.0853 -0.57%
2007-05-02 0 3.480 3.480 3.490 3.470 3.550 9,421,027 33,008,420 3.5037 1.080 1.080 1.083 1.077 1.101 30,364,920 1.0871 0.87%
2007-04-30 0 3.450 3.450 3.460 3.410 3.530 13,022,448 44,918,887 3.4493 1.070 1.070 1.074 1.058 1.095 41,972,663 1.0702 -2.27%
2007-04-27 0 3.530 3.530 3.540 3.500 3.590 10,914,574 38,682,089 3.5441 1.095 1.095 1.098 1.086 1.114 35,178,773 1.0996 -0.28%
2007-04-26 0 3.540 3.540 3.560 3.530 3.650 12,583,959 44,999,848 3.5760 1.098 1.098 1.105 1.095 1.132 40,559,369 1.1095 -2.21%
2007-04-25 0 3.620 3.620 3.630 3.590 3.690 8,094,413 29,405,559 3.6328 1.123 1.123 1.126 1.114 1.145 26,089,109 1.1271 -1.36%
2007-04-24 0 3.670 3.660 3.670 3.610 3.700 8,753,214 31,884,130 3.6426 1.139 1.136 1.139 1.120 1.148 28,212,492 1.1301 -0.81%
2007-04-23 0 3.700 3.700 3.710 3.700 3.830 14,448,530 54,422,695 3.7667 1.148 1.148 1.151 1.148 1.188 46,569,069 1.1686 -1.07%
2007-04-20 0 3.740 3.740 3.750 3.710 3.940 39,185,682 150,972,814 3.8528 1.160 1.160 1.163 1.151 1.222 126,299,405 1.1954 -1.58%
2007-04-19 0 3.800 3.800 3.810 3.400 3.820 102,808,497 377,102,571 3.6680 1.179 1.179 1.182 1.055 1.185 331,362,155 1.1380 7.95%
2007-04-18 0 3.520 3.510 3.520 3.480 3.770 57,070,348 205,100,273 3.5938 1.092 1.089 1.092 1.080 1.170 183,943,488 1.1150 -6.63%
2007-04-17 0 3.770 3.770 3.780 3.700 3.930 48,403,003 182,536,727 3.7712 1.170 1.170 1.173 1.148 1.219 156,007,761 1.1700 -4.31%
2007-04-16 0 3.940 3.940 3.950 3.850 4.130 54,617,480 215,360,731 3.9431 1.222 1.222 1.226 1.195 1.281 176,037,647 1.2234 -3.67%
2007-04-13 0 4.090 4.080 4.090 4.070 4.220 28,103,486 115,596,540 4.1132 1.269 1.266 1.269 1.263 1.309 90,580,370 1.2762 -2.15%
2007-04-12 0 4.180 4.180 4.190 4.120 4.270 20,916,285 87,884,698 4.2017 1.297 1.297 1.300 1.278 1.325 67,415,296 1.3036 -1.18%
2007-04-11 0 4.230 4.230 4.240 4.060 4.300 50,482,882 210,720,555 4.1741 1.312 1.312 1.316 1.260 1.334 162,711,420 1.2951 -1.63%
2007-04-10 0 4.300 4.290 4.300 4.260 4.470 50,465,906 218,988,953 4.3393 1.334 1.331 1.334 1.322 1.387 162,656,705 1.3463 -2.05%
2007-04-04 0 4.390 4.380 4.390 4.340 4.500 107,184,318 472,507,532 4.4084 1.362 1.359 1.362 1.347 1.396 345,465,867 1.3677 1.86%
2007-04-03 0 4.310 4.310 4.320 4.300 4.540 365,347,157 1,605,143,341 4.3935 1.337 1.337 1.340 1.334 1.409 1,177,550,735 1.3631

Copyright & disclaimer, Privacy policy

Back to top