Langham Hospitality Investments Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01270  2013-05-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.495 0.495 0.500 0.485 0.490 52,454 25,553 0.4872 0.495 0.495 0.500 0.485 0.490 52,454 0.4872 2.06%
2026-02-02 0 0.485 0.485 0.490 0.485 0.495 122,789 60,254 0.4907 0.485 0.485 0.490 0.485 0.495 122,789 0.4907 -2.02%
2026-01-30 0 0.495 0.490 0.495 0.490 0.500 825,500 409,670 0.4963 0.495 0.490 0.495 0.490 0.500 825,500 0.4963 -2.94%
2026-01-29 0 0.510 0.500 0.510 0.510 0.510 712,069 363,072 0.5099 0.510 0.500 0.510 0.510 0.510 712,069 0.5099 -1.92%
2026-01-28 0 0.520 0.510 0.520 0.490 0.520 1,132,164 576,618 0.5093 0.520 0.510 0.520 0.490 0.520 1,132,164 0.5093 6.12%
2026-01-27 0 0.490 0.490 0.500 0.490 0.490 2,733 1,324 0.4844 0.490 0.490 0.500 0.490 0.490 2,733 0.4844 0.00%
2026-01-26 0 0.490 0.490 0.495 0.485 0.500 372,936 184,804 0.4955 0.490 0.490 0.495 0.485 0.500 372,936 0.4955 0.00%
2026-01-23 0 0.490 0.490 0.495 0.485 0.500 719,727 357,329 0.4965 0.490 0.490 0.495 0.485 0.500 719,727 0.4965 1.03%
2026-01-22 0 0.485 0.485 0.490 0.480 0.490 125,066 60,715 0.4855 0.485 0.485 0.490 0.480 0.490 125,066 0.4855 -1.02%
2026-01-21 0 0.490 0.480 0.490 0.480 0.495 376,299 181,707 0.4829 0.490 0.480 0.490 0.480 0.495 376,299 0.4829 0.00%
2026-01-20 0 0.490 0.485 0.490 0.485 0.490 525,605 257,376 0.4897 0.490 0.485 0.490 0.485 0.490 525,605 0.4897 2.08%
2026-01-19 0 0.480 0.480 0.490 0.480 0.480 96,000 46,080 0.4800 0.480 0.480 0.490 0.480 0.480 96,000 0.4800 0.00%
2026-01-16 0 0.480 0.480 0.485 0.475 0.485 271,524 130,047 0.4790 0.480 0.480 0.485 0.475 0.485 271,524 0.4790 -1.03%
2026-01-15 0 0.485 0.485 0.495 0.485 0.500 136,330 67,159 0.4926 0.485 0.485 0.495 0.485 0.500 136,330 0.4926 -1.02%
2026-01-14 0 0.490 0.490 0.495 0.480 0.500 565,305 278,222 0.4922 0.490 0.490 0.495 0.480 0.500 565,305 0.4922 1.03%
2026-01-13 0 0.485 0.485 0.490 0.480 0.485 75,864 36,691 0.4836 0.485 0.485 0.490 0.480 0.485 75,864 0.4836 -1.02%
2026-01-09 0 0.490 0.490 0.500 0.485 0.490 133,554 65,163 0.4879 0.490 0.490 0.500 0.485 0.490 133,554 0.4879 1.03%
2026-01-08 0 0.485 0.485 0.490 0.485 0.490 21,551 10,456 0.4852 0.485 0.485 0.490 0.485 0.490 21,551 0.4852 -2.02%
2026-01-07 0 0.495 0.485 0.495 0.485 0.495 423,931 208,086 0.4908 0.495 0.485 0.495 0.485 0.495 423,931 0.4908 2.06%
2026-01-06 0 0.485 0.485 0.490 0.480 0.490 1,338,799 650,038 0.4855 0.485 0.485 0.490 0.480 0.490 1,338,799 0.4855 -2.02%
2026-01-05 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2025-12-31 0 0.495 0.485 0.495 0.480 0.495 465,330 229,181 0.4925 0.495 0.485 0.495 0.480 0.495 465,330 0.4925 4.21%
2025-12-30 0 0.475 0.475 0.480 0.475 0.480 656,201 312,445 0.4761 0.475 0.475 0.480 0.475 0.480 656,201 0.4761 0.00%
2025-12-29 0 0.475 0.475 0.490 0.465 0.480 99,044 46,882 0.4733 0.475 0.475 0.490 0.465 0.480 99,044 0.4733 0.00%
2025-12-24 0 0.475 0.475 0.480 0.475 0.475 3,766 1,761 0.4676 0.475 0.475 0.480 0.475 0.475 3,766 0.4676 -1.04%
2025-12-23 0 0.480 0.480 0.485 0.475 0.475 3,001 1,395 0.4648 0.480 0.480 0.485 0.475 0.475 3,001 0.4648 1.05%
2025-12-22 0 0.475 0.475 0.480 0.470 0.475 398,433 188,909 0.4741 0.475 0.475 0.480 0.470 0.475 398,433 0.4741 0.00%
2025-12-19 0 0.475 0.475 0.485 0.470 0.480 654,706 309,811 0.4732 0.475 0.475 0.485 0.470 0.480 654,706 0.4732 0.00%
2025-12-18 0 0.475 0.475 0.485 0.470 0.485 214,616 103,214 0.4809 0.475 0.475 0.485 0.470 0.485 214,616 0.4809 -1.04%
2025-12-17 0 0.480 0.480 0.495 0.475 0.475 13,165 6,169 0.4686 0.480 0.480 0.495 0.475 0.475 13,165 0.4686 0.00%
2025-12-16 0 0.480 0.480 0.495 0.475 0.480 220,513 104,960 0.4760 0.480 0.480 0.495 0.475 0.480 220,513 0.4760 0.00%
2025-12-15 0 0.480 0.480 0.490 0.480 0.495 483,502 234,030 0.4840 0.480 0.480 0.490 0.480 0.495 483,502 0.4840 -3.03%
2025-12-12 0 0.495 0.490 0.495 0.485 0.495 54,544 26,653 0.4887 0.495 0.490 0.495 0.485 0.495 54,544 0.4887 2.06%
2025-12-11 0 0.485 0.485 0.500 0.485 0.485 15,550 7,510 0.4830 0.485 0.485 0.500 0.485 0.485 15,550 0.4830 1.04%
2025-12-10 0 0.480 0.480 0.485 0.480 0.490 412,844 200,669 0.4861 0.480 0.480 0.485 0.480 0.490 412,844 0.4861 -2.04%
2025-12-09 0 0.490 0.490 0.495 0.490 0.490 8,288 4,015 0.4844 0.490 0.490 0.495 0.490 0.490 8,288 0.4844 0.00%
2025-12-08 0 0.490 0.490 0.500 0.490 0.490 7,463 3,656 0.4899 0.490 0.490 0.500 0.490 0.490 7,463 0.4899 -1.01%
2025-12-05 0 0.495 0.495 0.500 0.495 0.500 214,214 106,182 0.4957 0.495 0.495 0.500 0.495 0.500 214,214 0.4957 0.00%
2025-12-04 0 0.495 0.495 0.500 0.495 0.500 162,068 80,941 0.4994 0.495 0.495 0.500 0.495 0.500 162,068 0.4994 -1.00%
2025-12-03 0 0.500 0.495 0.500 0.500 0.500 169,600 84,760 0.4998 0.500 0.495 0.500 0.500 0.500 169,600 0.4998 1.01%
2025-12-02 0 0.495 0.495 0.500 0.495 0.495 34,934 17,354 0.4968 0.495 0.495 0.500 0.495 0.495 34,934 0.4968 -1.00%
2025-12-01 0 0.500 0.500 0.510 0.495 0.510 266,916 133,487 0.5001 0.500 0.500 0.510 0.495 0.510 266,916 0.5001 1.01%
2025-11-28 0 0.495 0.495 0.500 0.495 0.500 85,000 42,382 0.4986 0.495 0.495 0.500 0.495 0.500 85,000 0.4986 -1.00%
2025-11-27 0 0.500 0.500 0.510 0.495 0.510 35,523 17,682 0.4978 0.500 0.500 0.510 0.495 0.510 35,523 0.4978 0.00%
2025-11-26 0 0.500 0.500 0.510 0.500 0.510 170,182 85,250 0.5009 0.500 0.500 0.510 0.500 0.510 170,182 0.5009 0.00%
2025-11-25 0 0.500 0.500 0.510 0.500 0.500 166,865 83,361 0.4996 0.500 0.500 0.510 0.500 0.500 166,865 0.4996 0.00%
2025-11-24 0 0.500 0.495 0.500 0.495 0.500 162,202 80,313 0.4951 0.500 0.495 0.500 0.495 0.500 162,202 0.4951 2.04%
2025-11-21 0 0.490 0.490 0.500 0.490 0.510 624,893 311,627 0.4987 0.490 0.490 0.500 0.490 0.510 624,893 0.4987 -2.00%
2025-11-20 0 0.500 0.500 0.510 0.500 0.500 386,044 192,854 0.4996 0.500 0.500 0.510 0.500 0.500 386,044 0.4996 0.00%
2025-11-19 0 0.500 0.500 0.510 0.500 0.500 99,663 49,624 0.4979 0.500 0.500 0.510 0.500 0.500 99,663 0.4979 0.00%
2025-11-18 0 0.500 0.500 0.510 0.500 0.510 53,209 26,732 0.5024 0.500 0.500 0.510 0.500 0.510 53,209 0.5024 -1.96%
2025-11-17 0 0.510 0.500 0.510 0.500 0.510 507,574 256,086 0.5045 0.510 0.500 0.510 0.500 0.510 507,574 0.5045 2.00%
2025-11-14 0 0.500 0.500 0.510 0.495 0.510 543,091 271,600 0.5001 0.500 0.500 0.510 0.495 0.510 543,091 0.5001 -1.96%
2025-11-13 0 0.510 0.500 0.510 0.495 0.510 3,096,797 1,549,846 0.5005 0.510 0.500 0.510 0.495 0.510 3,096,797 0.5005 2.00%
2025-11-12 0 0.500 0.500 0.510 0.495 0.500 654,140 325,649 0.4978 0.500 0.500 0.510 0.495 0.500 654,140 0.4978 1.01%
2025-11-11 0 0.495 0.495 0.500 0.495 0.500 614,780 305,479 0.4969 0.495 0.495 0.500 0.495 0.500 614,780 0.4969 -1.00%
2025-11-10 0 0.500 0.500 0.510 0.495 0.500 1,873,503 928,447 0.4956 0.500 0.500 0.510 0.495 0.500 1,873,503 0.4956 0.00%
2025-11-07 0 0.500 0.500 0.510 0.495 0.510 225,144 112,943 0.5016 0.500 0.500 0.510 0.495 0.510 225,144 0.5016 0.00%
2025-11-06 0 0.500 0.500 0.510 0.500 0.510 361,166 180,768 0.5005 0.500 0.500 0.510 0.500 0.510 361,166 0.5005 0.00%
2025-11-05 0 0.500 0.500 0.510 0.495 0.500 134,198 66,833 0.4980 0.500 0.500 0.510 0.495 0.500 134,198 0.4980 0.00%
2025-11-04 0 0.500 0.500 0.510 0.500 0.520 389,674 198,903 0.5104 0.500 0.500 0.510 0.500 0.520 389,674 0.5104 0.00%
2025-11-03 0 0.500 0.500 0.520 0.500 0.510 215,000 107,705 0.5010 0.500 0.500 0.520 0.500 0.510 215,000 0.5010 -1.96%
2025-10-31 0 0.510 0.500 0.520 0.500 0.530 1,114,000 570,860 0.5124 0.510 0.500 0.520 0.500 0.530 1,114,000 0.5124 -3.77%
2025-10-30 0 0.530 0.520 0.530 0.490 0.540 5,288,500 2,704,167 0.5113 0.530 0.520 0.530 0.490 0.540 5,288,500 0.5113 7.07%
2025-10-28 0 0.495 0.490 0.495 0.485 0.495 1,869,000 917,895 0.4911 0.495 0.490 0.495 0.485 0.495 1,869,000 0.4911 2.06%
2025-10-27 0 0.485 0.485 0.490 0.485 0.485 136,000 65,917 0.4847 0.485 0.485 0.490 0.485 0.485 136,000 0.4847 1.04%
2025-10-24 0 0.480 0.480 0.485 0.480 0.480 30,500 14,630 0.4797 0.480 0.480 0.485 0.480 0.480 30,500 0.4797 0.00%
2025-10-23 0 0.480 0.480 0.485 0.480 0.485 65,000 31,195 0.4799 0.480 0.480 0.485 0.480 0.485 65,000 0.4799 -1.03%
2025-10-22 0 0.485 0.485 0.490 0.480 0.490 1,080,000 528,520 0.4894 0.485 0.485 0.490 0.480 0.490 1,080,000 0.4894 1.04%
2025-10-21 0 0.480 0.480 0.485 0.480 0.490 248,000 120,460 0.4857 0.480 0.480 0.485 0.480 0.490 248,000 0.4857 -1.03%
2025-10-20 0 0.485 0.480 0.485 0.485 0.485 40,000 19,400 0.4850 0.485 0.480 0.485 0.485 0.485 40,000 0.4850 1.04%
2025-10-17 0 0.480 0.480 0.490 0.475 0.490 621,000 298,785 0.4811 0.480 0.480 0.490 0.475 0.490 621,000 0.4811 -1.03%
2025-10-16 0 0.485 0.480 0.485 0.485 0.485 18,000 8,730 0.4850 0.485 0.480 0.485 0.485 0.485 18,000 0.4850 -1.02%
2025-10-15 0 0.490 0.480 0.490 0.475 0.490 18,000 8,610 0.4783 0.490 0.480 0.490 0.475 0.490 18,000 0.4783 3.16%
2025-10-14 0 0.475 0.475 0.490 0.475 0.480 1,189,000 569,635 0.4791 0.475 0.475 0.490 0.475 0.480 1,189,000 0.4791 -1.04%
2025-10-13 0 0.480 0.475 0.480 0.480 0.480 537,500 257,960 0.4799 0.480 0.475 0.480 0.480 0.480 537,500 0.4799 -1.03%
2025-10-10 0 0.485 0.485 0.490 0.485 0.490 939,000 458,790 0.4886 0.485 0.485 0.490 0.485 0.490 939,000 0.4886 -1.02%
2025-10-09 0 0.490 0.485 0.490 0.480 0.490 616,518 300,306 0.4871 0.490 0.485 0.490 0.480 0.490 616,518 0.4871 2.08%
2025-10-08 0 0.480 0.485 0.490 0.480 0.485 402,000 194,460 0.4837 0.480 0.485 0.490 0.480 0.485 402,000 0.4837 -1.03%
2025-10-06 0 0.485 0.485 0.490 0.485 0.490 238,000 116,030 0.4875 0.485 0.485 0.490 0.485 0.490 238,000 0.4875 -1.02%
2025-10-03 0 0.490 0.490 0.495 0.485 0.495 994,000 487,300 0.4902 0.490 0.490 0.495 0.485 0.495 994,000 0.4902 0.00%
2025-10-02 0 0.490 0.485 0.490 0.485 0.490 1,170,500 570,922 0.4878 0.490 0.485 0.490 0.485 0.490 1,170,500 0.4878 0.00%
2025-09-30 0 0.490 0.485 0.495 0.485 0.490 298,000 146,010 0.4900 0.490 0.485 0.495 0.485 0.490 298,000 0.4900 0.00%
2025-09-29 0 0.490 0.490 0.500 0.485 0.490 25,000 12,195 0.4878 0.490 0.490 0.500 0.485 0.490 25,000 0.4878 1.03%
2025-09-26 0 0.485 0.485 0.490 0.485 0.490 171,500 83,712 0.4881 0.485 0.485 0.490 0.485 0.490 171,500 0.4881 -1.02%
2025-09-25 0 0.490 0.485 0.490 0.485 0.495 246,558 120,989 0.4907 0.490 0.485 0.490 0.485 0.495 246,558 0.4907 0.00%
2025-09-24 0 0.490 0.490 0.495 0.490 0.495 628,000 307,950 0.4904 0.490 0.490 0.495 0.490 0.495 628,000 0.4904 -1.01%
2025-09-23 0 0.495 0.490 0.495 0.495 0.500 72,000 35,900 0.4986 0.495 0.490 0.495 0.495 0.500 72,000 0.4986 0.00%
2025-09-22 0 0.495 0.495 0.500 0.495 0.500 141,000 69,900 0.4957 0.495 0.495 0.500 0.495 0.500 141,000 0.4957 0.00%
2025-09-19 0 0.495 0.495 0.500 0.490 0.500 446,000 219,340 0.4918 0.495 0.495 0.500 0.490 0.500 446,000 0.4918 0.00%
2025-09-18 0 0.495 0.495 0.500 0.495 0.500 427,000 212,324 0.4972 0.495 0.495 0.500 0.495 0.500 427,000 0.4972 0.00%
2025-09-17 0 0.495 0.495 0.500 0.495 0.500 830,000 411,350 0.4956 0.495 0.495 0.500 0.495 0.500 830,000 0.4956 0.00%
2025-09-16 0 0.495 0.495 0.510 0.495 0.500 614,084 304,744 0.4963 0.495 0.495 0.510 0.495 0.500 614,084 0.4963 -1.00%
2025-09-15 0 0.500 0.495 0.500 0.500 0.500 345,000 172,350 0.4996 0.500 0.495 0.500 0.500 0.500 345,000 0.4996 0.00%
2025-09-12 0 0.500 0.500 0.510 0.500 0.510 505,500 257,670 0.5097 0.500 0.500 0.510 0.500 0.510 505,500 0.5097 -1.96%
2025-09-11 0 0.510 0.500 0.510 0.500 0.510 560,500 283,340 0.5055 0.510 0.500 0.510 0.500 0.510 560,500 0.5055 2.00%
2025-09-10 0 0.500 0.500 0.510 0.490 0.510 256,000 128,340 0.5013 0.500 0.500 0.510 0.490 0.510 256,000 0.5013 3.09%
2025-09-09 0 0.485 0.485 0.490 0.485 0.490 36,500 17,842 0.4888 0.485 0.485 0.490 0.485 0.490 36,500 0.4888 0.00%
2025-09-08 0 0.485 0.485 0.490 0.485 0.495 86,000 42,170 0.4903 0.485 0.485 0.490 0.485 0.495 86,000 0.4903 -3.00%
2025-09-05 0 0.500 0.490 0.500 0.480 0.500 747,007 360,498 0.4826 0.500 0.490 0.500 0.480 0.500 747,007 0.4826 2.04%
2025-09-04 0 0.490 0.490 0.495 0.490 0.490 332,000 162,680 0.4900 0.490 0.490 0.495 0.490 0.490 332,000 0.4900 0.00%
2025-09-03 0 0.490 0.490 0.500 0.490 0.500 930,500 459,185 0.4935 0.490 0.490 0.500 0.490 0.500 930,500 0.4935 0.00%
2025-09-02 0 0.490 0.490 0.495 0.490 0.500 614,000 305,560 0.4977 0.490 0.490 0.495 0.490 0.500 614,000 0.4977 -3.92%
2025-09-01 0 0.510 0.495 0.510 0.475 0.510 450,000 223,880 0.4975 0.510 0.495 0.510 0.475 0.510 450,000 0.4975 0.00%
2025-08-29 0 0.510 0.500 0.510 0.500 0.510 1,058,000 534,420 0.5051 0.510 0.500 0.510 0.500 0.510 1,058,000 0.5051 -1.92%
2025-08-28 0 0.520 0.510 0.520 0.510 0.520 179,000 91,980 0.5139 0.520 0.510 0.520 0.510 0.520 179,000 0.5139 0.00%
2025-08-27 0 0.520 0.510 0.520 0.520 0.530 1,115,000 583,920 0.5237 0.520 0.510 0.520 0.520 0.530 1,115,000 0.5237 -3.70%
2025-08-26 0 0.540 0.530 0.540 0.530 0.540 138,000 74,420 0.5393 0.540 0.530 0.540 0.530 0.540 138,000 0.5393 0.00%
2025-08-25 0 0.540 0.530 0.550 0.530 0.550 397,343 215,701 0.5429 0.540 0.530 0.550 0.530 0.550 397,343 0.5429 -1.82%
2025-08-22 0 0.550 0.530 0.550 0.530 0.550 488,000 258,780 0.5303 0.550 0.530 0.550 0.530 0.550 488,000 0.5303 1.85%
2025-08-21 0 0.540 0.540 0.550 0.540 0.540 70,000 37,800 0.5400 0.540 0.540 0.550 0.540 0.540 70,000 0.5400 0.00%
2025-08-20 0 0.540 0.540 0.550 0.540 0.540 644,000 347,760 0.5400 0.540 0.540 0.550 0.540 0.540 644,000 0.5400 -1.82%
2025-08-19 0 0.550 0.540 0.550 0.540 0.550 251,000 137,520 0.5479 0.550 0.540 0.550 0.540 0.550 251,000 0.5479 0.00%
2025-08-18 0 0.550 0.550 0.560 0.550 0.550 200,000 110,000 0.5500 0.550 0.550 0.560 0.550 0.550 200,000 0.5500 0.00%
2025-08-15 0 0.550 0.550 0.560 0.550 0.560 514,000 283,820 0.5522 0.550 0.550 0.560 0.550 0.560 514,000 0.5522 -3.51%
2025-08-14 0 0.570 0.560 0.570 0.550 0.580 264,000 150,640 0.5706 0.570 0.560 0.570 0.550 0.580 264,000 0.5706 3.64%
2025-08-13 0 0.550 0.550 0.560 0.530 0.580 3,701,000 2,059,530 0.5565 0.550 0.550 0.560 0.530 0.580 3,701,000 0.5565 -11.29%
2025-08-12 0 0.620 0.610 0.630 0.600 0.630 1,936,500 1,202,415 0.6209 0.620 0.610 0.630 0.600 0.630 1,936,500 0.6209 1.64%
2025-08-11 0 0.610 0.610 0.620 0.600 0.610 806,500 491,750 0.6097 0.610 0.610 0.620 0.600 0.610 806,500 0.6097 1.67%
2025-08-08 0 0.600 0.600 0.610 0.600 0.610 210,000 126,160 0.6008 0.600 0.600 0.610 0.600 0.610 210,000 0.6008 0.00%
2025-08-07 0 0.600 0.600 0.610 0.590 0.600 2,862,845 1,708,458 0.5968 0.600 0.600 0.610 0.590 0.600 2,862,845 0.5968 1.69%
2025-08-06 0 0.590 0.580 0.590 0.590 0.590 120,000 70,800 0.5900 0.590 0.580 0.590 0.590 0.590 120,000 0.5900 0.00%
2025-08-05 0 0.590 0.580 0.590 0.580 0.590 222,000 128,860 0.5805 0.590 0.580 0.590 0.580 0.590 222,000 0.5805 1.72%
2025-08-04 0 0.580 0.570 0.580 0.570 0.580 702,500 400,550 0.5702 0.580 0.570 0.580 0.570 0.580 702,500 0.5702 0.00%
2025-08-01 0 0.580 0.580 0.590 0.580 0.580 327,500 189,837 0.5797 0.580 0.580 0.590 0.580 0.580 327,500 0.5797 0.00%
2025-07-31 0 0.580 0.570 0.580 0.580 0.590 835,500 484,765 0.5802 0.580 0.570 0.580 0.580 0.590 835,500 0.5802 -1.69%
2025-07-30 0 0.590 0.580 0.590 0.580 0.590 132,500 77,180 0.5825 0.590 0.580 0.590 0.580 0.590 132,500 0.5825 0.00%
2025-07-29 0 0.590 0.580 0.590 0.570 0.590 269,000 155,910 0.5796 0.590 0.580 0.590 0.570 0.590 269,000 0.5796 0.00%
2025-07-28 0 0.590 0.580 0.590 0.570 0.590 1,504,500 866,810 0.5761 0.590 0.580 0.590 0.570 0.590 1,504,500 0.5761 0.00%
2025-07-25 0 0.590 0.590 0.600 0.590 0.590 305,000 179,845 0.5897 0.590 0.590 0.600 0.590 0.590 305,000 0.5897 0.00%
2025-07-24 0 0.590 0.590 0.600 0.590 0.600 388,500 231,915 0.5969 0.590 0.590 0.600 0.590 0.600 388,500 0.5969 1.72%
2025-07-23 0 0.580 0.580 0.590 0.580 0.590 318,500 187,740 0.5895 0.580 0.580 0.590 0.580 0.590 318,500 0.5895 0.00%
2025-07-22 0 0.580 0.580 0.590 0.580 0.590 1,894,000 1,100,720 0.5812 0.580 0.580 0.590 0.580 0.590 1,894,000 0.5812 -1.69%
2025-07-21 0 0.590 0.580 0.590 0.580 0.590 153,066 89,226 0.5829 0.590 0.580 0.590 0.580 0.590 153,066 0.5829 0.00%
2025-07-18 0 0.590 0.590 0.600 0.590 0.600 288,000 170,020 0.5903 0.590 0.590 0.600 0.590 0.600 288,000 0.5903 0.00%
2025-07-17 0 0.590 0.590 0.600 0.580 0.600 507,500 299,410 0.5900 0.590 0.590 0.600 0.580 0.600 507,500 0.5900 -1.67%
2025-07-16 0 0.600 0.590 0.600 0.590 0.600 777,500 464,740 0.5977 0.600 0.590 0.600 0.590 0.600 777,500 0.5977 0.00%
2025-07-15 0 0.600 0.590 0.600 0.580 0.600 1,050,000 624,520 0.5948 0.600 0.590 0.600 0.580 0.600 1,050,000 0.5948 1.69%
2025-07-14 0 0.590 0.580 0.590 0.580 0.590 437,250 255,450 0.5842 0.590 0.580 0.590 0.580 0.590 437,250 0.5842 1.72%
2025-07-11 0 0.580 0.570 0.590 0.570 0.590 697,500 403,750 0.5789 0.580 0.570 0.590 0.570 0.590 697,500 0.5789 1.75%
2025-07-10 0 0.570 0.570 0.580 0.570 0.590 482,500 277,040 0.5742 0.570 0.570 0.580 0.570 0.590 482,500 0.5742 -1.72%
2025-07-09 0 0.580 0.570 0.580 0.570 0.580 280,500 162,470 0.5792 0.580 0.570 0.580 0.570 0.580 280,500 0.5792 0.00%
2025-07-08 0 0.580 0.580 0.590 0.580 0.590 488,845 285,538 0.5841 0.580 0.580 0.590 0.580 0.590 488,845 0.5841 0.00%
2025-07-07 0 0.580 0.580 0.590 0.560 0.580 654,500 376,665 0.5755 0.580 0.580 0.590 0.560 0.580 654,500 0.5755 0.00%
2025-07-04 0 0.580 0.580 0.590 0.570 0.590 449,250 262,125 0.5835 0.580 0.580 0.590 0.570 0.590 449,250 0.5835 -1.69%
2025-07-03 0 0.590 0.580 0.590 0.560 0.590 1,924,152 1,113,883 0.5789 0.590 0.580 0.590 0.560 0.590 1,924,152 0.5789 5.36%
2025-07-02 0 0.560 0.560 0.570 0.540 0.560 804,652 442,904 0.5504 0.560 0.560 0.570 0.540 0.560 804,652 0.5504 3.70%
2025-06-30 0 0.540 0.540 0.550 0.530 0.550 873,000 469,475 0.5378 0.540 0.540 0.550 0.530 0.550 873,000 0.5378 1.89%
2025-06-27 0 0.530 0.530 0.540 0.520 0.530 857,000 449,320 0.5243 0.530 0.530 0.540 0.520 0.530 857,000 0.5243 1.92%
2025-06-26 0 0.520 0.520 0.530 0.510 0.530 420,500 219,565 0.5222 0.520 0.520 0.530 0.510 0.530 420,500 0.5222 0.00%
2025-06-25 0 0.520 0.520 0.530 0.495 0.530 2,822,500 1,435,597 0.5086 0.520 0.520 0.530 0.495 0.530 2,822,500 0.5086 5.05%
2025-06-24 0 0.495 0.495 0.500 0.490 0.500 132,000 65,060 0.4929 0.495 0.495 0.500 0.490 0.500 132,000 0.4929 0.00%
2025-06-23 0 0.495 0.495 0.500 0.490 0.500 777,000 382,975 0.4929 0.495 0.495 0.500 0.490 0.500 777,000 0.4929 0.00%
2025-06-20 0 0.495 0.490 0.495 0.490 0.495 271,000 134,115 0.4949 0.495 0.490 0.495 0.490 0.495 271,000 0.4949 1.02%
2025-06-19 0 0.490 0.485 0.490 0.485 0.495 578,000 282,930 0.4895 0.490 0.485 0.490 0.485 0.495 578,000 0.4895 -1.01%
2025-06-18 0 0.495 0.495 0.500 0.495 0.500 724,000 359,650 0.4968 0.495 0.495 0.500 0.495 0.500 724,000 0.4968 -1.00%
2025-06-17 0 0.500 0.495 0.500 0.495 0.500 89,500 44,282 0.4948 0.500 0.495 0.500 0.495 0.500 89,500 0.4948 0.00%
2025-06-16 0 0.500 0.495 0.500 0.490 0.500 1,561,000 774,097 0.4959 0.500 0.495 0.500 0.490 0.500 1,561,000 0.4959 0.00%
2025-06-13 0 0.500 0.495 0.500 0.495 0.500 541,000 269,050 0.4973 0.500 0.495 0.500 0.495 0.500 541,000 0.4973 0.00%
2025-06-12 0 0.500 0.495 0.500 0.480 0.500 1,783,500 875,922 0.4911 0.500 0.495 0.500 0.480 0.500 1,783,500 0.4911 3.09%
2025-06-11 0 0.485 0.485 0.490 0.485 0.490 1,446,000 704,035 0.4869 0.485 0.485 0.490 0.485 0.490 1,446,000 0.4869 1.04%
2025-06-10 0 0.480 0.480 0.485 0.475 0.480 354,500 169,520 0.4782 0.480 0.480 0.485 0.475 0.480 354,500 0.4782 0.00%
2025-06-09 0 0.480 0.475 0.480 0.475 0.480 766,000 364,710 0.4761 0.480 0.475 0.480 0.475 0.480 766,000 0.4761 1.05%
2025-06-06 0 0.475 0.470 0.475 0.470 0.475 1,186,000 560,395 0.4725 0.475 0.470 0.475 0.470 0.475 1,186,000 0.4725 0.00%
2025-06-05 0 0.475 0.470 0.475 0.470 0.475 503,000 236,890 0.4710 0.475 0.470 0.475 0.470 0.475 503,000 0.4710 1.06%
2025-06-04 0 0.470 0.470 0.475 0.470 0.475 142,000 67,430 0.4749 0.470 0.470 0.475 0.470 0.475 142,000 0.4749 -1.05%
2025-06-03 0 0.475 0.470 0.475 0.465 0.475 229,000 107,600 0.4699 0.475 0.470 0.475 0.465 0.475 229,000 0.4699 1.06%
2025-06-02 0 0.470 0.470 0.475 0.470 0.470 31,000 14,545 0.4692 0.470 0.470 0.475 0.470 0.470 31,000 0.4692 0.00%
2025-05-30 0 0.470 0.470 0.475 0.465 0.475 236,000 110,590 0.4686 0.470 0.470 0.475 0.465 0.475 236,000 0.4686 0.00%
2025-05-29 0 0.470 0.470 0.475 0.470 0.470 190,500 89,525 0.4699 0.470 0.470 0.475 0.470 0.470 190,500 0.4699 0.00%
2025-05-28 0 0.470 0.465 0.470 0.470 0.470 196,000 92,120 0.4700 0.470 0.465 0.470 0.470 0.470 196,000 0.4700 -1.05%
2025-05-27 0 0.475 0.470 0.475 0.465 0.475 440,000 205,770 0.4677 0.475 0.470 0.475 0.465 0.475 440,000 0.4677 2.15%
2025-05-26 0 0.465 0.465 0.470 0.465 0.470 117,500 54,857 0.4669 0.465 0.465 0.470 0.465 0.470 117,500 0.4669 0.00%
2025-05-23 0 0.465 0.460 0.470 0.455 0.470 546,000 253,920 0.4651 0.465 0.460 0.470 0.455 0.470 546,000 0.4651 1.09%
2025-05-22 0 0.460 0.460 0.470 0.455 0.460 556,000 255,590 0.4597 0.460 0.460 0.470 0.455 0.460 556,000 0.4597 -1.08%
2025-05-21 0 0.465 0.465 0.470 0.465 0.470 811,425 381,088 0.4697 0.465 0.465 0.470 0.465 0.470 811,425 0.4697 0.00%
2025-05-20 0 0.465 0.465 0.470 0.465 0.465 13,859 6,397 0.4616 0.465 0.465 0.470 0.465 0.465 13,859 0.4616 0.00%
2025-05-19 0 0.465 0.465 0.470 0.460 0.470 644,000 297,440 0.4619 0.465 0.465 0.470 0.460 0.470 644,000 0.4619 -1.06%
2025-05-16 0 0.470 0.460 0.470 0.465 0.470 342,000 160,000 0.4678 0.470 0.460 0.470 0.465 0.470 342,000 0.4678 1.08%
2025-05-15 0 0.465 0.465 0.470 0.465 0.470 498,000 233,170 0.4682 0.465 0.465 0.470 0.465 0.470 498,000 0.4682 -1.06%
2025-05-14 0 0.470 0.465 0.470 0.465 0.475 361,000 169,550 0.4697 0.470 0.465 0.470 0.465 0.475 361,000 0.4697 1.29%
2025-05-13 0 0.480 0.475 0.480 0.470 0.480 1,947,500 923,807 0.4744 0.464 0.459 0.464 0.454 0.464 2,014,655 0.4585 1.05%
2025-05-12 0 0.475 0.470 0.475 0.470 0.475 1,127,500 530,905 0.4709 0.459 0.454 0.459 0.454 0.459 1,166,379 0.4552 1.06%
2025-05-09 0 0.470 0.465 0.470 0.465 0.470 284,000 133,430 0.4698 0.454 0.450 0.454 0.450 0.454 293,793 0.4542 1.08%
2025-05-08 0 0.465 0.465 0.470 0.465 0.470 114,000 53,560 0.4698 0.450 0.450 0.454 0.450 0.454 117,931 0.4542 0.00%
2025-05-07 0 0.465 0.465 0.470 0.460 0.470 1,344,522 624,425 0.4644 0.450 0.450 0.454 0.445 0.454 1,390,885 0.4489 -2.11%
2025-05-06 0 0.475 0.470 0.475 0.470 0.475 2,352,000 1,105,700 0.4701 0.459 0.454 0.459 0.454 0.459 2,433,103 0.4544 2.15%
2025-05-02 0 0.465 0.460 0.470 0.455 0.465 537,359 246,895 0.4595 0.450 0.445 0.454 0.440 0.450 555,889 0.4441 1.09%
2025-04-30 0 0.460 0.455 0.460 0.460 0.460 50,000 23,000 0.4600 0.445 0.440 0.445 0.445 0.445 51,724 0.4447 0.00%
2025-04-29 0 0.460 0.460 0.465 0.455 0.455 24,000 10,920 0.4550 0.445 0.445 0.450 0.440 0.440 24,828 0.4398 -1.08%
2025-04-28 0 0.465 0.455 0.465 0.455 0.465 610,000 282,350 0.4629 0.450 0.440 0.450 0.440 0.450 631,034 0.4474 2.20%
2025-04-25 0 0.455 0.445 0.455 0.450 0.455 264,000 118,910 0.4504 0.440 0.430 0.440 0.435 0.440 273,103 0.4354 2.25%
2025-04-24 0 0.445 0.440 0.450 0.435 0.445 402,000 176,880 0.4400 0.430 0.425 0.435 0.421 0.430 415,862 0.4253 2.30%
2025-04-23 0 0.435 0.435 0.450 0.420 0.450 1,560,000 674,795 0.4326 0.421 0.421 0.435 0.406 0.435 1,613,793 0.4181 -3.33%
2025-04-22 0 0.450 0.445 0.465 0.440 0.450 450,000 202,460 0.4499 0.435 0.430 0.450 0.425 0.435 465,517 0.4349 0.00%
2025-04-17 0 0.450 0.440 0.450 0.440 0.450 177,000 79,245 0.4477 0.435 0.425 0.435 0.425 0.435 183,103 0.4328 2.27%
2025-04-16 0 0.440 0.440 0.455 0.435 0.455 129,500 56,707 0.4379 0.425 0.425 0.440 0.421 0.440 133,966 0.4233 -3.30%
2025-04-15 0 0.455 0.440 0.455 - - 1,000 440 0.4400 0.440 0.425 0.440 - - 1,034 0.4253 0.00%
2025-04-14 0 0.455 0.435 0.455 0.460 0.460 100,000 46,000 0.4600 0.440 0.421 0.440 0.445 0.445 103,448 0.4447 4.60%
2025-04-11 0 0.435 0.435 0.445 0.435 0.440 17,438 7,633 0.4377 0.421 0.421 0.430 0.421 0.425 18,039 0.4231 0.00%
2025-04-10 0 0.435 0.435 0.455 0.435 0.445 167,000 73,700 0.4413 0.421 0.421 0.440 0.421 0.430 172,759 0.4266 -1.14%
2025-04-09 0 0.440 0.430 0.440 0.420 0.445 680,000 290,730 0.4275 0.425 0.416 0.425 0.406 0.430 703,448 0.4133 1.15%
2025-04-08 0 0.435 0.435 0.445 0.400 0.440 450,000 194,890 0.4331 0.421 0.421 0.430 0.387 0.425 465,517 0.4187 -3.33%
2025-04-07 0 0.450 0.440 0.450 0.430 0.465 1,238,000 550,910 0.4450 0.435 0.425 0.435 0.416 0.450 1,280,690 0.4302 -4.26%
2025-04-03 0 0.470 0.470 0.475 0.470 0.470 340,000 159,800 0.4700 0.454 0.454 0.459 0.454 0.454 351,724 0.4543 0.00%
2025-04-02 0 0.470 0.470 0.475 0.470 0.470 70,000 32,990 0.4713 0.454 0.454 0.459 0.454 0.454 72,414 0.4556 -1.05%
2025-04-01 0 0.475 0.470 0.475 0.470 0.480 432,500 205,405 0.4749 0.459 0.454 0.459 0.454 0.464 447,414 0.4591 0.00%
2025-03-31 0 0.475 0.470 0.480 0.470 0.480 355,000 169,125 0.4764 0.459 0.454 0.464 0.454 0.464 367,241 0.4605 1.06%
2025-03-28 0 0.470 0.470 0.480 0.470 0.485 182,000 86,250 0.4739 0.454 0.454 0.464 0.454 0.469 188,276 0.4581 0.00%
2025-03-27 0 0.470 0.470 0.480 0.470 0.480 212,750 101,977 0.4793 0.454 0.454 0.464 0.454 0.464 220,086 0.4634 -2.08%
2025-03-26 0 0.480 0.470 0.480 0.470 0.480 605,000 290,140 0.4796 0.464 0.454 0.464 0.454 0.464 625,862 0.4636 1.05%
2025-03-25 0 0.475 0.470 0.480 0.475 0.475 144,000 68,400 0.4750 0.459 0.454 0.464 0.459 0.459 148,966 0.4592 0.00%
2025-03-24 0 0.475 0.470 0.480 0.475 0.475 170,000 80,750 0.4750 0.459 0.454 0.464 0.459 0.459 175,862 0.4592 -1.04%
2025-03-21 0 0.480 0.475 0.480 - - 0 0 - 0.464 0.459 0.464 - - 0 - 0.00%
2025-03-20 0 0.480 0.475 0.480 0.475 0.485 391,500 189,150 0.4831 0.464 0.459 0.464 0.459 0.469 405,000 0.4670 1.05%
2025-03-19 0 0.475 0.475 0.480 0.475 0.485 91,000 43,565 0.4787 0.459 0.459 0.464 0.459 0.469 94,138 0.4628 -1.04%
2025-03-18 0 0.480 0.480 0.485 0.475 0.485 580,358 278,492 0.4799 0.464 0.464 0.469 0.459 0.469 600,370 0.4639 1.05%
2025-03-17 0 0.475 0.475 0.480 0.475 0.475 254,000 120,610 0.4748 0.459 0.459 0.464 0.459 0.459 262,759 0.4590 0.00%
2025-03-14 0 0.475 0.475 0.485 0.475 0.485 251,500 120,592 0.4795 0.459 0.459 0.469 0.459 0.469 260,172 0.4635 -1.04%
2025-03-13 0 0.480 0.475 0.480 0.475 0.480 450,000 214,500 0.4767 0.464 0.459 0.464 0.459 0.464 465,517 0.4608 0.00%
2025-03-12 0 0.480 0.480 0.485 0.475 0.485 1,084,000 520,130 0.4798 0.464 0.464 0.469 0.459 0.469 1,121,379 0.4638 2.13%
2025-03-11 0 0.470 0.470 0.480 0.465 0.475 770,000 360,430 0.4681 0.454 0.454 0.464 0.450 0.459 796,552 0.4525 -1.05%
2025-03-10 0 0.475 0.475 0.480 0.470 0.480 212,000 101,190 0.4773 0.459 0.459 0.464 0.454 0.464 219,310 0.4614 0.00%
2025-03-07 0 0.475 0.470 0.480 0.470 0.475 333,250 157,886 0.4738 0.459 0.454 0.464 0.454 0.459 344,741 0.4580 0.00%
2025-03-06 0 0.475 0.470 0.480 0.470 0.475 681,000 321,700 0.4724 0.459 0.454 0.464 0.454 0.459 704,483 0.4566 1.06%
2025-03-05 0 0.470 0.470 0.475 0.470 0.480 938,043 448,219 0.4778 0.454 0.454 0.459 0.454 0.464 970,389 0.4619 0.00%
2025-03-04 0 0.470 0.470 0.475 0.465 0.470 596,500 279,605 0.4687 0.454 0.454 0.459 0.450 0.454 617,069 0.4531 0.00%
2025-03-03 0 0.470 0.470 0.475 0.465 0.475 1,378,040 646,957 0.4695 0.454 0.454 0.459 0.450 0.459 1,425,559 0.4538 0.00%
2025-02-28 0 0.470 0.470 0.475 0.470 0.480 898,500 423,840 0.4717 0.454 0.454 0.459 0.454 0.464 929,483 0.4560 0.00%
2025-02-27 0 0.470 0.470 0.475 0.470 0.475 217,000 102,707 0.4733 0.454 0.454 0.459 0.454 0.459 224,483 0.4575 0.00%
2025-02-26 0 0.470 0.470 0.475 0.470 0.480 1,602,000 757,570 0.4729 0.454 0.454 0.459 0.454 0.464 1,657,241 0.4571 0.00%
2025-02-25 0 0.470 0.470 0.475 0.470 0.480 38,000 18,080 0.4758 0.454 0.454 0.459 0.454 0.464 39,310 0.4599 -1.05%
2025-02-24 0 0.475 0.470 0.475 0.470 0.475 776,435 366,365 0.4719 0.459 0.454 0.459 0.454 0.459 803,209 0.4561 1.06%
2025-02-21 0 0.470 0.465 0.470 0.465 0.470 368,000 171,560 0.4662 0.454 0.450 0.454 0.450 0.454 380,690 0.4507 1.08%
2025-02-20 0 0.465 0.465 0.470 0.465 0.470 113,500 53,277 0.4694 0.450 0.450 0.454 0.450 0.454 117,414 0.4538 0.00%
2025-02-19 0 0.465 0.465 0.475 0.465 0.470 955,250 446,518 0.4674 0.450 0.450 0.459 0.450 0.454 988,190 0.4519 0.00%
2025-02-18 0 0.465 0.465 0.470 0.465 0.470 823,000 382,885 0.4652 0.450 0.450 0.454 0.450 0.454 851,379 0.4497 0.00%
2025-02-17 0 0.465 0.465 0.470 0.460 0.470 572,000 268,020 0.4686 0.450 0.450 0.454 0.445 0.454 591,724 0.4529 -2.11%
2025-02-14 0 0.475 0.470 0.475 0.455 0.475 2,333,000 1,080,130 0.4630 0.459 0.454 0.459 0.440 0.459 2,413,448 0.4475 0.00%
2025-02-13 0 0.475 0.475 0.480 0.475 0.480 542,848 259,327 0.4777 0.459 0.459 0.464 0.459 0.464 561,567 0.4618 -1.04%
2025-02-12 0 0.480 0.475 0.480 0.470 0.480 836,749 398,502 0.4763 0.464 0.459 0.464 0.454 0.464 865,602 0.4604 2.13%
2025-02-11 0 0.470 0.465 0.470 0.460 0.470 293,500 136,130 0.4638 0.454 0.450 0.454 0.445 0.454 303,621 0.4484 2.17%
2025-02-10 0 0.460 0.460 0.470 0.460 0.465 94,000 43,270 0.4603 0.445 0.445 0.454 0.445 0.450 97,241 0.4450 0.00%
2025-02-07 0 0.460 0.460 0.465 0.460 0.470 433,500 201,765 0.4654 0.445 0.445 0.450 0.445 0.454 448,448 0.4499 -1.08%
2025-02-06 0 0.465 0.460 0.470 0.460 0.465 402,000 186,680 0.4644 0.450 0.445 0.454 0.445 0.450 415,862 0.4489 2.20%
2025-02-05 0 0.455 0.455 0.465 0.450 0.475 486,260 223,052 0.4587 0.440 0.440 0.450 0.435 0.459 503,028 0.4434 -1.09%
2025-02-04 0 0.460 0.460 0.465 0.455 0.465 203,333 93,791 0.4613 0.445 0.445 0.450 0.440 0.450 210,344 0.4459 -1.08%
2025-02-03 0 0.465 0.465 0.470 0.450 0.475 615,000 280,682 0.4564 0.450 0.450 0.454 0.435 0.459 636,207 0.4412 3.33%
2025-01-28 0 0.450 0.450 0.460 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2025-01-27 0 0.450 0.450 0.460 0.440 0.450 334,000 150,100 0.4494 0.435 0.435 0.445 0.425 0.435 345,517 0.4344 0.00%
2025-01-24 0 0.450 0.450 0.455 0.450 0.460 52,750 23,992 0.4548 0.435 0.435 0.440 0.435 0.445 54,569 0.4397 0.00%
2025-01-23 0 0.450 0.445 0.450 0.450 0.455 298,000 134,200 0.4503 0.435 0.430 0.435 0.435 0.440 308,276 0.4353 0.00%
2025-01-22 0 0.450 0.450 0.460 0.450 0.450 286,000 128,700 0.4500 0.435 0.435 0.445 0.435 0.435 295,862 0.4350 -1.10%
2025-01-21 0 0.455 0.450 0.455 0.450 0.455 201,500 91,615 0.4547 0.440 0.435 0.440 0.435 0.440 208,448 0.4395 0.00%
2025-01-20 0 0.455 0.450 0.455 0.450 0.460 224,000 101,900 0.4549 0.440 0.435 0.440 0.435 0.445 231,724 0.4397 1.11%
2025-01-17 0 0.450 0.450 0.455 0.440 0.450 343,500 152,000 0.4425 0.435 0.435 0.440 0.425 0.435 355,345 0.4278 1.12%
2025-01-16 0 0.445 0.440 0.445 0.445 0.445 26,000 11,570 0.4450 0.430 0.425 0.430 0.430 0.430 26,897 0.4302 0.00%
2025-01-15 0 0.445 0.445 0.450 0.445 0.445 9,500 4,170 0.4389 0.430 0.430 0.435 0.430 0.430 9,828 0.4243 0.00%
2025-01-14 0 0.445 0.440 0.450 0.435 0.450 878,000 384,370 0.4378 0.430 0.425 0.435 0.421 0.435 908,276 0.4232 0.00%
2025-01-13 0 0.445 0.445 0.460 0.440 0.450 380,000 170,180 0.4478 0.430 0.430 0.445 0.425 0.435 393,103 0.4329 0.00%
2025-01-10 0 0.445 0.445 0.450 0.445 0.450 258,500 116,250 0.4497 0.430 0.430 0.435 0.430 0.435 267,414 0.4347 -2.20%
2025-01-09 0 0.455 0.450 0.455 0.450 0.460 98,000 44,450 0.4536 0.440 0.435 0.440 0.435 0.445 101,379 0.4385 0.00%
2025-01-08 0 0.455 0.455 0.460 0.450 0.465 538,000 246,280 0.4578 0.440 0.440 0.445 0.435 0.450 556,552 0.4425 -1.09%
2025-01-07 0 0.460 0.460 0.465 0.460 0.465 160,750 74,283 0.4621 0.445 0.445 0.450 0.445 0.450 166,293 0.4467 -2.13%
2025-01-06 0 0.470 0.465 0.470 0.470 0.470 34,000 15,980 0.4700 0.454 0.450 0.454 0.454 0.454 35,172 0.4543 0.00%
2025-01-03 0 0.470 0.470 0.480 0.460 0.470 243,000 113,060 0.4653 0.454 0.454 0.464 0.445 0.454 251,379 0.4498 0.00%
2025-01-02 0 0.470 0.470 0.480 0.460 0.480 222,500 105,712 0.4751 0.454 0.454 0.464 0.445 0.464 230,172 0.4593 -1.05%
2024-12-31 0 0.475 0.475 0.485 0.475 0.480 22,000 10,540 0.4791 0.459 0.459 0.469 0.459 0.464 22,759 0.4631 -1.04%
2024-12-30 0 0.480 0.475 0.480 0.470 0.480 248,000 118,685 0.4786 0.464 0.459 0.464 0.454 0.464 256,552 0.4626 1.05%
2024-12-27 0 0.475 0.475 0.480 0.475 0.480 373,000 178,010 0.4772 0.459 0.459 0.464 0.459 0.464 385,862 0.4613 -1.04%
2024-12-24 0 0.480 0.475 0.480 0.470 0.485 342,000 164,210 0.4801 0.464 0.459 0.464 0.454 0.469 353,793 0.4641 0.00%
2024-12-23 0 0.480 0.480 0.485 0.480 0.480 48,000 23,040 0.4800 0.464 0.464 0.469 0.464 0.464 49,655 0.4640 1.05%
2024-12-20 0 0.475 0.475 0.485 0.470 0.475 408,348 192,176 0.4706 0.459 0.459 0.469 0.454 0.459 422,429 0.4549 0.00%
2024-12-19 0 0.475 0.475 0.480 0.475 0.480 192,000 91,700 0.4776 0.459 0.459 0.464 0.459 0.464 198,621 0.4617 -1.04%
2024-12-18 0 0.480 0.480 0.485 0.475 0.480 224,000 107,340 0.4792 0.464 0.464 0.469 0.459 0.464 231,724 0.4632 2.13%
2024-12-17 0 0.470 0.470 0.475 0.470 0.475 366,000 172,870 0.4723 0.454 0.454 0.459 0.454 0.459 378,621 0.4566 -1.05%
2024-12-16 0 0.475 0.475 0.480 0.475 0.480 80,000 38,110 0.4764 0.459 0.459 0.464 0.459 0.464 82,759 0.4605 -2.06%
2024-12-13 0 0.485 0.480 0.485 0.485 0.485 12,000 5,820 0.4850 0.469 0.464 0.469 0.469 0.469 12,414 0.4688 1.04%
2024-12-12 0 0.480 0.480 0.485 0.480 0.485 127,500 61,670 0.4837 0.464 0.464 0.469 0.464 0.469 131,897 0.4676 -1.03%
2024-12-11 0 0.485 0.485 0.495 0.480 0.480 174,000 83,520 0.4800 0.469 0.469 0.479 0.464 0.464 180,000 0.4640 1.04%
2024-12-10 0 0.480 0.475 0.480 0.475 0.480 416,000 199,640 0.4799 0.464 0.459 0.464 0.459 0.464 430,345 0.4639 0.00%
2024-12-09 0 0.480 0.475 0.480 0.475 0.495 622,000 300,950 0.4838 0.464 0.459 0.464 0.459 0.479 643,448 0.4677 -1.03%
2024-12-06 0 0.485 0.485 0.490 0.480 0.485 268,000 129,640 0.4837 0.469 0.469 0.474 0.464 0.469 277,241 0.4676 0.00%
2024-12-05 0 0.485 0.485 0.490 0.485 0.485 200,500 97,230 0.4849 0.469 0.469 0.474 0.469 0.469 207,414 0.4688 0.00%
2024-12-04 0 0.485 0.480 0.485 0.485 0.485 140,000 67,900 0.4850 0.469 0.464 0.469 0.469 0.469 144,828 0.4688 -2.02%
2024-12-03 0 0.495 0.490 0.495 0.490 0.495 213,500 104,635 0.4901 0.479 0.474 0.479 0.474 0.479 220,862 0.4738 1.02%
2024-12-02 0 0.490 0.490 0.495 0.490 0.495 473,000 232,870 0.4923 0.474 0.474 0.479 0.474 0.479 489,310 0.4759 0.00%
2024-11-29 0 0.490 0.490 0.495 0.480 0.500 165,250 81,013 0.4902 0.474 0.474 0.479 0.464 0.483 170,948 0.4739 0.00%
2024-11-28 0 0.490 0.490 0.495 0.490 0.490 18,000 8,820 0.4900 0.474 0.474 0.479 0.474 0.474 18,621 0.4737 0.00%
2024-11-27 0 0.490 0.485 0.490 0.480 0.490 319,633 156,102 0.4884 0.474 0.469 0.474 0.464 0.474 330,655 0.4721 -1.01%
2024-11-26 0 0.495 0.490 0.495 0.480 0.495 38,000 18,310 0.4818 0.479 0.474 0.479 0.464 0.479 39,310 0.4658 2.06%
2024-11-25 0 0.485 0.485 0.490 0.485 0.490 88,000 42,800 0.4864 0.469 0.469 0.474 0.469 0.474 91,034 0.4702 -2.02%
2024-11-22 0 0.495 0.490 0.495 0.490 0.495 23,000 11,350 0.4935 0.479 0.474 0.479 0.474 0.479 23,793 0.4770 0.00%
2024-11-21 0 0.495 0.490 0.500 0.495 0.500 42,000 20,890 0.4974 0.479 0.474 0.483 0.479 0.483 43,448 0.4808 -1.00%
2024-11-20 0 0.500 0.495 0.500 - - 1,500 712 0.4747 0.483 0.479 0.483 - - 1,552 0.4588 0.00%
2024-11-19 0 0.500 0.500 0.510 0.495 0.500 108,000 53,970 0.4997 0.483 0.483 0.493 0.479 0.483 111,724 0.4831 0.00%
2024-11-18 0 0.500 0.495 0.510 0.495 0.500 42,500 21,227 0.4995 0.483 0.479 0.493 0.479 0.483 43,966 0.4828 0.00%
2024-11-15 0 0.500 0.500 0.510 0.490 0.500 218,000 108,120 0.4960 0.483 0.483 0.493 0.474 0.483 225,517 0.4794 1.01%
2024-11-14 0 0.495 0.490 0.495 0.495 0.500 992,000 495,830 0.4998 0.479 0.474 0.479 0.479 0.483 1,026,207 0.4832 -2.94%
2024-11-13 0 0.510 0.510 0.520 0.500 0.510 288,000 146,820 0.5098 0.493 0.493 0.503 0.483 0.493 297,931 0.4928 0.00%
2024-11-12 0 0.510 0.510 0.520 0.510 0.530 526,000 269,740 0.5128 0.493 0.493 0.503 0.493 0.512 544,138 0.4957 -3.77%
2024-11-11 0 0.530 0.520 0.530 0.510 0.530 87,000 45,020 0.5175 0.512 0.503 0.512 0.493 0.512 90,000 0.5002 0.00%
2024-11-08 0 0.530 0.530 0.540 0.520 0.540 88,000 46,500 0.5284 0.512 0.512 0.522 0.503 0.522 91,034 0.5108 0.00%
2024-11-07 0 0.530 0.520 0.530 0.520 0.540 451,000 235,310 0.5218 0.512 0.503 0.512 0.503 0.522 466,552 0.5044 0.00%
2024-11-06 0 0.530 0.530 0.540 0.530 0.540 112,000 59,480 0.5311 0.512 0.512 0.522 0.512 0.522 115,862 0.5134 0.00%
2024-11-05 0 0.530 0.530 0.540 0.520 0.530 187,000 99,040 0.5296 0.512 0.512 0.522 0.503 0.512 193,448 0.5120 0.00%
2024-11-04 0 0.530 0.530 0.540 0.530 0.530 209,500 110,960 0.5296 0.512 0.512 0.522 0.512 0.512 216,724 0.5120 0.00%
2024-11-01 0 0.530 0.520 0.530 0.520 0.540 118,000 62,320 0.5281 0.512 0.503 0.512 0.503 0.522 122,069 0.5105 0.00%
2024-10-31 0 0.530 0.530 0.540 0.530 0.540 20,000 10,780 0.5390 0.512 0.512 0.522 0.512 0.522 20,690 0.5210 -1.85%
2024-10-30 0 0.540 0.520 0.550 0.520 0.540 43,000 22,710 0.5281 0.522 0.503 0.532 0.503 0.522 44,483 0.5105 1.89%
2024-10-29 0 0.530 0.530 0.540 0.520 0.540 407,000 215,420 0.5293 0.512 0.512 0.522 0.503 0.522 421,034 0.5116 1.92%
2024-10-28 0 0.520 0.520 0.530 0.520 0.530 84,000 44,220 0.5264 0.503 0.503 0.512 0.503 0.512 86,897 0.5089 -1.89%
2024-10-25 0 0.530 0.530 0.540 0.520 0.530 260,000 136,700 0.5258 0.512 0.512 0.522 0.503 0.512 268,966 0.5082 0.00%
2024-10-24 0 0.530 0.530 0.540 0.530 0.530 2,000 1,060 0.5300 0.512 0.512 0.522 0.512 0.512 2,069 0.5123 -1.85%
2024-10-23 0 0.540 0.540 0.550 0.530 0.560 524,000 284,700 0.5433 0.522 0.522 0.532 0.512 0.541 542,069 0.5252 0.00%
2024-10-22 0 0.540 0.540 0.550 0.540 0.550 291,717 159,475 0.5467 0.522 0.522 0.532 0.522 0.532 301,776 0.5285 0.00%
2024-10-21 0 0.540 0.540 0.550 0.530 0.540 31,500 16,930 0.5375 0.522 0.522 0.532 0.512 0.522 32,586 0.5195 0.00%
2024-10-18 0 0.540 0.540 0.550 0.530 0.550 150,000 80,780 0.5385 0.522 0.522 0.532 0.512 0.532 155,172 0.5206 1.89%
2024-10-17 0 0.530 0.530 0.550 0.530 0.540 53,000 28,330 0.5345 0.512 0.512 0.532 0.512 0.522 54,828 0.5167 -1.85%
2024-10-16 0 0.540 0.530 0.540 0.520 0.540 226,000 119,760 0.5299 0.522 0.512 0.522 0.503 0.522 233,793 0.5122 1.89%
2024-10-15 0 0.530 0.530 0.540 0.520 0.550 888,067 473,479 0.5332 0.512 0.512 0.522 0.503 0.532 918,690 0.5154 -3.64%
2024-10-14 0 0.550 0.550 0.560 0.540 0.550 94,000 51,680 0.5498 0.532 0.532 0.541 0.522 0.532 97,241 0.5315 -3.51%
2024-10-10 0 0.570 0.550 0.570 0.530 0.570 3,592,000 1,990,240 0.5541 0.551 0.532 0.551 0.512 0.551 3,715,862 0.5356 9.62%
2024-10-09 0 0.520 0.520 0.530 0.520 0.550 552,000 291,880 0.5288 0.503 0.503 0.512 0.503 0.532 571,034 0.5111 -5.45%
2024-10-08 0 0.550 0.530 0.550 0.530 0.590 2,852,500 1,570,327 0.5505 0.532 0.512 0.532 0.512 0.570 2,950,862 0.5322 -5.17%
2024-10-07 0 0.580 0.580 0.590 0.570 0.590 1,250,702 724,079 0.5789 0.561 0.561 0.570 0.551 0.570 1,293,830 0.5596 -1.69%
2024-10-04 0 0.590 0.580 0.590 0.560 0.590 997,500 574,080 0.5755 0.570 0.561 0.570 0.541 0.570 1,031,897 0.5563 3.51%
2024-10-03 0 0.570 0.570 0.580 0.560 0.600 1,485,750 862,225 0.5803 0.551 0.551 0.561 0.541 0.580 1,536,983 0.5610 -3.39%
2024-10-02 0 0.590 0.580 0.590 0.530 0.590 4,744,000 2,677,405 0.5644 0.570 0.561 0.570 0.512 0.570 4,907,586 0.5456 9.26%
2024-09-30 0 0.540 0.530 0.540 0.520 0.550 2,610,500 1,403,190 0.5375 0.522 0.512 0.522 0.503 0.532 2,700,517 0.5196 1.89%
2024-09-27 0 0.530 0.520 0.530 0.510 0.530 1,033,000 539,560 0.5223 0.512 0.503 0.512 0.493 0.512 1,068,621 0.5049 3.92%
2024-09-26 0 0.510 0.500 0.520 0.500 0.520 540,750 277,485 0.5131 0.493 0.483 0.503 0.483 0.503 559,397 0.4960 0.00%
2024-09-25 0 0.510 0.500 0.510 0.490 0.510 973,000 483,990 0.4974 0.493 0.483 0.493 0.474 0.493 1,006,552 0.4808 3.03%
2024-09-24 0 0.495 0.490 0.495 0.490 0.495 112,196 55,062 0.4908 0.479 0.474 0.479 0.474 0.479 116,065 0.4744 1.02%
2024-09-23 0 0.490 0.490 0.500 0.490 0.500 246,000 120,680 0.4906 0.474 0.474 0.483 0.474 0.483 254,483 0.4742 0.00%
2024-09-20 0 0.490 0.490 0.495 0.480 0.500 1,204,000 589,930 0.4900 0.474 0.474 0.479 0.464 0.483 1,245,517 0.4736 2.08%
2024-09-19 0 0.480 0.475 0.480 0.455 0.480 628,511 297,807 0.4738 0.464 0.459 0.464 0.440 0.464 650,184 0.4580 7.87%
2024-09-17 0 0.445 0.445 0.450 0.445 0.450 180,000 80,610 0.4478 0.430 0.430 0.435 0.430 0.435 186,207 0.4329 -1.11%
2024-09-16 0 0.450 0.440 0.450 0.440 0.450 172,000 76,880 0.4470 0.435 0.425 0.435 0.425 0.435 177,931 0.4321 0.00%
2024-09-13 0 0.450 0.445 0.450 0.440 0.450 130,000 57,880 0.4452 0.435 0.430 0.435 0.425 0.435 134,483 0.4304 1.12%
2024-09-12 0 0.445 0.440 0.445 0.430 0.445 794,674 347,128 0.4368 0.430 0.425 0.430 0.416 0.430 822,077 0.4223 0.00%
2024-09-11 0 0.445 0.440 0.445 0.430 0.450 1,158,000 513,440 0.4434 0.430 0.425 0.430 0.416 0.435 1,197,931 0.4286 -1.11%
2024-09-10 0 0.450 0.450 0.455 0.450 0.460 748,000 338,120 0.4520 0.435 0.435 0.440 0.435 0.445 773,793 0.4370 -3.23%
2024-09-09 0 0.465 0.455 0.465 0.455 0.465 626,000 286,020 0.4569 0.450 0.440 0.450 0.440 0.450 647,586 0.4417 -1.06%
2024-09-05 0 0.470 0.465 0.470 0.465 0.470 111,174 51,902 0.4669 0.454 0.450 0.454 0.450 0.454 115,008 0.4513 0.00%
2024-09-04 0 0.470 0.460 0.470 0.460 0.470 332,000 154,520 0.4654 0.454 0.445 0.454 0.445 0.454 343,448 0.4499 0.00%
2024-09-03 0 0.470 0.465 0.470 0.465 0.470 100,000 46,750 0.4675 0.454 0.450 0.454 0.450 0.454 103,448 0.4519 0.00%
2024-09-02 0 0.470 0.465 0.470 0.465 0.475 217,000 102,275 0.4713 0.454 0.450 0.454 0.450 0.459 224,483 0.4556 0.00%
2024-08-30 0 0.470 0.470 0.475 0.465 0.470 1,265,000 591,215 0.4674 0.454 0.454 0.459 0.450 0.454 1,308,621 0.4518 0.00%
2024-08-29 0 0.470 0.465 0.470 0.465 0.470 304,000 142,650 0.4692 0.454 0.450 0.454 0.450 0.454 314,483 0.4536 0.00%
2024-08-28 0 0.470 0.470 0.475 0.460 0.470 1,258,500 590,332 0.4691 0.454 0.454 0.459 0.445 0.454 1,301,897 0.4534 0.00%
2024-08-27 0 0.470 0.470 0.475 0.465 0.480 2,692,000 1,275,410 0.4738 0.454 0.454 0.459 0.450 0.464 2,784,828 0.4580 -2.08%
2024-08-26 0 0.480 0.480 0.485 0.480 0.495 2,547,000 1,235,695 0.4852 0.464 0.464 0.469 0.464 0.479 2,634,828 0.4690 -3.03%
2024-08-23 0 0.495 0.490 0.495 0.490 0.510 872,000 431,680 0.4950 0.479 0.474 0.479 0.474 0.493 902,069 0.4785 0.00%
2024-08-22 0 0.495 0.495 0.500 0.490 0.510 1,998,000 994,450 0.4977 0.479 0.479 0.483 0.474 0.493 2,066,897 0.4811 -2.94%
2024-08-21 0 0.510 0.510 0.520 0.510 0.520 408,000 209,180 0.5127 0.493 0.493 0.503 0.493 0.503 422,069 0.4956 -1.92%
2024-08-20 0 0.520 0.510 0.530 0.510 0.530 794,717 412,196 0.5187 0.503 0.493 0.512 0.493 0.512 822,121 0.5014 -1.89%
2024-08-19 0 0.530 0.520 0.530 0.520 0.550 2,032,000 1,085,800 0.5344 0.512 0.503 0.512 0.503 0.532 2,102,069 0.5165 -3.64%
2024-08-16 0 0.550 0.540 0.550 0.530 0.550 1,416,000 766,160 0.5411 0.532 0.522 0.532 0.512 0.532 1,464,828 0.5230 -1.79%
2024-08-15 0 0.560 0.560 0.570 0.550 0.570 148,000 82,820 0.5596 0.541 0.541 0.551 0.532 0.551 153,103 0.5409 1.82%
2024-08-14 0 0.550 0.550 0.560 0.550 0.560 34,000 18,900 0.5559 0.532 0.532 0.541 0.532 0.541 35,172 0.5374 0.00%
2024-08-13 0 0.550 0.550 0.560 0.550 0.570 64,000 35,840 0.5600 0.532 0.532 0.541 0.532 0.551 66,207 0.5413 -1.79%
2024-08-12 0 0.560 0.560 0.570 0.560 0.570 330,000 187,300 0.5676 0.541 0.541 0.551 0.541 0.551 341,379 0.5487 -1.75%
2024-08-09 0 0.570 0.560 0.570 0.560 0.570 878,000 491,700 0.5600 0.551 0.541 0.551 0.541 0.551 908,276 0.5414 3.64%
2024-08-08 0 0.550 0.550 0.560 0.540 0.550 312,000 169,280 0.5426 0.532 0.532 0.541 0.522 0.532 322,759 0.5245 0.00%
2024-08-07 0 0.550 0.540 0.550 0.540 0.550 285,500 156,685 0.5488 0.532 0.522 0.532 0.522 0.532 295,345 0.5305 0.00%
2024-08-06 0 0.550 0.540 0.550 0.540 0.550 119,500 65,610 0.5490 0.532 0.522 0.532 0.522 0.532 123,621 0.5307 0.00%
2024-08-05 0 0.550 0.540 0.550 0.540 0.550 382,000 209,480 0.5484 0.532 0.522 0.532 0.522 0.532 395,172 0.5301 0.00%
2024-08-02 0 0.550 0.550 0.560 0.550 0.560 334,000 183,720 0.5501 0.532 0.532 0.541 0.532 0.541 345,517 0.5317 -1.79%
2024-08-01 0 0.560 0.550 0.560 0.550 0.560 82,000 45,900 0.5598 0.541 0.532 0.541 0.532 0.541 84,828 0.5411 0.00%
2024-07-31 0 0.560 0.550 0.560 0.540 0.560 310,000 172,120 0.5552 0.541 0.532 0.541 0.522 0.541 320,690 0.5367 1.82%
2024-07-30 0 0.550 0.540 0.560 0.550 0.560 472,000 261,360 0.5537 0.532 0.522 0.541 0.532 0.541 488,276 0.5353 -1.79%
2024-07-29 0 0.560 0.550 0.560 0.550 0.560 162,000 89,560 0.5528 0.541 0.532 0.541 0.532 0.541 167,586 0.5344 1.82%
2024-07-26 0 0.550 0.550 0.560 0.540 0.560 832,666 457,946 0.5500 0.532 0.532 0.541 0.522 0.541 861,379 0.5316 -1.79%
2024-07-25 0 0.560 0.550 0.560 0.550 0.560 598,000 329,500 0.5510 0.541 0.532 0.541 0.532 0.541 618,621 0.5326 0.00%
2024-07-24 0 0.560 0.560 0.570 0.550 0.560 294,000 164,620 0.5599 0.541 0.541 0.551 0.532 0.541 304,138 0.5413 0.00%
2024-07-23 0 0.560 0.560 0.570 0.560 0.560 92,050 51,476 0.5592 0.541 0.541 0.551 0.541 0.541 95,224 0.5406 -1.75%
2024-07-22 0 0.570 0.560 0.570 0.560 0.570 174,000 98,520 0.5662 0.551 0.541 0.551 0.541 0.551 180,000 0.5473 1.79%
2024-07-19 0 0.560 0.560 0.570 0.550 0.570 1,027,500 574,895 0.5595 0.541 0.541 0.551 0.532 0.551 1,062,931 0.5409 -1.75%
2024-07-18 0 0.570 0.560 0.570 0.560 0.570 166,000 94,500 0.5693 0.551 0.541 0.551 0.541 0.551 171,724 0.5503 1.79%
2024-07-17 0 0.560 0.560 0.570 0.560 0.570 206,000 116,880 0.5674 0.541 0.541 0.551 0.541 0.551 213,103 0.5485 -1.75%
2024-07-16 0 0.570 0.560 0.570 0.560 0.570 438,000 247,040 0.5640 0.551 0.541 0.551 0.541 0.551 453,103 0.5452 0.00%
2024-07-15 0 0.570 0.560 0.570 0.570 0.570 80,000 45,505 0.5688 0.551 0.541 0.551 0.551 0.551 82,759 0.5499 0.00%
2024-07-12 0 0.570 0.560 0.570 0.560 0.580 750,500 428,965 0.5716 0.551 0.541 0.551 0.541 0.561 776,379 0.5525 0.00%
2024-07-11 0 0.570 0.560 0.570 0.560 0.570 235,500 132,715 0.5635 0.551 0.541 0.551 0.541 0.551 243,621 0.5448 1.79%
2024-07-10 0 0.560 0.560 0.570 0.560 0.570 293,500 165,050 0.5624 0.541 0.541 0.551 0.541 0.551 303,621 0.5436 0.00%
2024-07-09 0 0.560 0.560 0.570 0.560 0.570 164,000 92,560 0.5644 0.541 0.541 0.551 0.541 0.551 169,655 0.5456 -1.75%
2024-07-08 0 0.570 0.560 0.570 0.560 0.580 85,500 48,615 0.5686 0.551 0.541 0.551 0.541 0.561 88,448 0.5496 0.00%
2024-07-05 0 0.570 0.570 0.580 0.570 0.570 98,000 55,860 0.5700 0.551 0.551 0.561 0.551 0.551 101,379 0.5510 0.00%
2024-07-04 0 0.570 0.560 0.570 0.560 0.570 407,000 231,690 0.5693 0.551 0.541 0.551 0.541 0.551 421,034 0.5503 1.79%
2024-07-03 0 0.560 0.560 0.570 0.560 0.570 436,750 247,557 0.5668 0.541 0.541 0.551 0.541 0.551 451,810 0.5479 0.00%
2024-07-02 0 0.560 0.560 0.570 0.560 0.570 466,000 261,560 0.5613 0.541 0.541 0.551 0.541 0.551 482,069 0.5426 0.00%
2024-06-28 0 0.560 0.560 0.570 0.560 0.570 316,000 178,800 0.5658 0.541 0.541 0.551 0.541 0.551 326,897 0.5470 0.00%
2024-06-27 0 0.560 0.560 0.570 0.560 0.570 133,500 75,275 0.5639 0.541 0.541 0.551 0.541 0.551 138,103 0.5451 0.00%
2024-06-26 0 0.560 0.560 0.570 0.550 0.570 732,000 415,220 0.5672 0.541 0.541 0.551 0.532 0.551 757,241 0.5483 0.00%
2024-06-25 0 0.560 0.560 0.570 0.560 0.560 237,000 132,690 0.5599 0.541 0.541 0.551 0.541 0.541 245,172 0.5412 -1.75%
2024-06-24 0 0.570 0.560 0.570 0.550 0.570 278,000 155,740 0.5602 0.551 0.541 0.551 0.532 0.551 287,586 0.5415 1.79%
2024-06-21 0 0.560 0.560 0.570 0.560 0.560 299,000 167,400 0.5599 0.541 0.541 0.551 0.541 0.541 309,310 0.5412 0.00%
2024-06-20 0 0.560 0.560 0.570 0.560 0.580 210,779 119,192 0.5655 0.541 0.541 0.551 0.541 0.561 218,047 0.5466 -1.75%
2024-06-19 0 0.570 0.560 0.570 0.560 0.570 1,593,500 907,080 0.5692 0.551 0.541 0.551 0.541 0.551 1,648,448 0.5503 1.79%
2024-06-18 0 0.560 0.560 0.570 0.560 0.570 684,000 383,680 0.5609 0.541 0.541 0.551 0.541 0.551 707,586 0.5422 0.00%
2024-06-17 0 0.560 0.560 0.570 0.560 0.570 400,000 226,260 0.5657 0.541 0.541 0.551 0.541 0.551 413,793 0.5468 0.00%
2024-06-14 0 0.560 0.560 0.570 0.560 0.570 299,000 167,760 0.5611 0.541 0.541 0.551 0.541 0.551 309,310 0.5424 0.00%
2024-06-13 0 0.560 0.560 0.570 0.560 0.570 440,500 248,070 0.5632 0.541 0.541 0.551 0.541 0.551 455,690 0.5444 0.00%
2024-06-12 0 0.560 0.560 0.570 0.560 0.570 1,360,500 767,490 0.5641 0.541 0.541 0.551 0.541 0.551 1,407,414 0.5453 0.00%
2024-06-11 0 0.560 0.560 0.570 0.560 0.580 1,968,359 1,114,764 0.5663 0.541 0.541 0.551 0.541 0.561 2,036,233 0.5475 -3.45%
2024-06-07 0 0.580 0.570 0.580 0.570 0.580 314,000 180,960 0.5763 0.561 0.551 0.561 0.551 0.561 324,828 0.5571 0.00%
2024-06-06 0 0.580 0.570 0.580 0.580 0.600 4,116,000 2,394,240 0.5817 0.561 0.551 0.561 0.561 0.580 4,257,931 0.5623 -3.33%
2024-06-05 0 0.600 0.590 0.600 0.580 0.600 1,882,000 1,110,400 0.5900 0.580 0.570 0.580 0.561 0.580 1,946,897 0.5703 1.69%
2024-06-04 0 0.590 0.590 0.600 0.580 0.600 3,704,500 2,173,650 0.5868 0.570 0.570 0.580 0.561 0.580 3,832,241 0.5672 -1.67%
2024-06-03 0 0.600 0.590 0.600 0.530 0.830 47,510,304 27,888,757 0.5870 0.580 0.570 0.580 0.512 0.802 49,148,590 0.5674 -38.14%
2024-05-31 0 0.970 0.970 0.980 0.880 0.990 8,484,000 7,921,240 0.9337 0.938 0.938 0.947 0.851 0.957 8,776,552 0.9025 10.23%
2024-05-30 0 0.880 0.870 0.880 0.870 0.880 626,000 548,240 0.8758 0.851 0.841 0.851 0.841 0.851 647,586 0.8466 -1.12%
2024-05-29 0 0.890 0.870 0.890 0.870 0.890 1,096,000 963,000 0.8786 0.860 0.841 0.860 0.841 0.860 1,133,793 0.8494 1.14%
2024-05-28 0 0.880 0.870 0.880 0.870 0.890 622,000 543,300 0.8735 0.851 0.841 0.851 0.841 0.860 643,448 0.8444 -1.12%
2024-05-27 0 0.890 0.880 0.890 0.870 0.890 60,000 52,860 0.8810 0.860 0.851 0.860 0.841 0.860 62,069 0.8516 0.00%
2024-05-24 0 0.890 0.870 0.890 0.870 0.890 957,000 838,710 0.8764 0.860 0.841 0.860 0.841 0.860 990,000 0.8472 1.14%
2024-05-23 0 0.880 0.870 0.880 0.870 0.880 734,000 644,660 0.8783 0.851 0.841 0.851 0.841 0.851 759,310 0.8490 0.00%
2024-05-22 0 0.880 0.870 0.880 0.870 0.890 657,777 576,252 0.8761 0.851 0.841 0.851 0.841 0.860 680,459 0.8469 -1.12%
2024-05-21 0 0.890 0.870 0.890 0.870 0.890 296,000 260,380 0.8797 0.860 0.841 0.860 0.841 0.860 306,207 0.8503 0.00%
2024-05-20 0 0.890 0.870 0.890 0.870 0.890 796,000 696,820 0.8754 0.860 0.841 0.860 0.841 0.860 823,448 0.8462 0.00%
2024-05-17 0 0.890 0.880 0.890 0.880 0.900 842,750 746,890 0.8863 0.860 0.851 0.860 0.851 0.870 871,810 0.8567 0.00%
2024-05-16 0 0.890 0.890 0.900 0.870 0.900 2,503,500 2,222,385 0.8877 0.860 0.860 0.870 0.841 0.870 2,589,828 0.8581 -1.11%
2024-05-14 0 0.900 0.890 0.900 0.890 0.900 522,000 467,820 0.8962 0.870 0.860 0.870 0.860 0.870 540,000 0.8663 -1.10%
2024-05-13 0 0.910 0.900 0.910 0.900 0.910 1,596,000 1,438,460 0.9013 0.880 0.870 0.880 0.870 0.880 1,651,034 0.8712 -1.09%
2024-05-10 0 0.920 0.900 0.920 0.900 0.920 1,517,500 1,373,910 0.9054 0.889 0.870 0.889 0.870 0.889 1,569,828 0.8752 1.10%
2024-05-09 0 0.910 0.900 0.910 0.900 0.910 1,344,000 1,209,760 0.9001 0.880 0.870 0.880 0.870 0.880 1,390,345 0.8701 0.00%
2024-05-08 0 0.910 0.900 0.910 0.900 0.910 357,000 322,870 0.9044 0.880 0.870 0.880 0.870 0.880 369,310 0.8743 0.00%
2024-05-07 0 0.910 0.900 0.910 0.900 0.910 918,000 831,240 0.9055 0.880 0.870 0.880 0.870 0.880 949,655 0.8753 0.00%
2024-05-06 0 0.910 0.900 0.910 0.890 0.920 4,550,500 4,138,425 0.9094 0.880 0.870 0.880 0.860 0.889 4,707,414 0.8791 -1.09%
2024-05-03 0 0.920 0.910 0.920 0.910 0.930 2,158,000 1,980,990 0.9180 0.889 0.880 0.889 0.880 0.899 2,232,414 0.8874 0.00%
2024-05-02 0 0.920 0.920 0.930 0.910 0.930 2,507,500 2,299,290 0.9170 0.889 0.889 0.899 0.880 0.899 2,593,966 0.8864 -1.08%
2024-04-30 0 0.930 0.920 0.930 0.910 0.940 1,784,000 1,644,760 0.9220 0.899 0.889 0.899 0.880 0.909 1,845,517 0.8912 0.00%
2024-04-29 0 0.930 0.910 0.930 0.910 0.930 1,545,500 1,416,665 0.9166 0.899 0.880 0.899 0.880 0.899 1,598,793 0.8861 0.00%
2024-04-26 0 0.930 0.920 0.930 0.900 0.930 1,000,500 916,510 0.9161 0.899 0.889 0.899 0.870 0.899 1,035,000 0.8855 1.09%
2024-04-25 0 0.920 0.910 0.920 0.900 0.930 2,210,000 2,035,710 0.9211 0.889 0.880 0.889 0.870 0.899 2,286,207 0.8904 2.22%
2024-04-24 0 0.900 0.900 0.920 0.880 0.920 2,998,500 2,700,975 0.9008 0.870 0.870 0.889 0.851 0.889 3,101,897 0.8707 0.00%
2024-04-23 0 0.900 0.890 0.900 0.860 0.900 2,727,250 2,411,280 0.8841 0.870 0.860 0.870 0.831 0.870 2,821,293 0.8547 3.45%
2024-04-22 0 0.870 0.860 0.870 0.840 0.870 659,500 565,610 0.8576 0.841 0.831 0.841 0.812 0.841 682,241 0.8290 3.57%
2024-04-19 0 0.840 0.830 0.840 0.820 0.850 1,420,000 1,181,040 0.8317 0.812 0.802 0.812 0.793 0.822 1,468,966 0.8040 0.00%
2024-04-18 0 0.840 0.840 0.850 0.830 0.850 536,000 453,020 0.8452 0.812 0.812 0.822 0.802 0.822 554,483 0.8170 0.00%
2024-04-17 0 0.840 0.830 0.840 0.820 0.840 415,000 347,510 0.8374 0.812 0.802 0.812 0.793 0.812 429,310 0.8095 0.00%
2024-04-16 0 0.840 0.830 0.840 0.820 0.840 1,200,000 996,425 0.8304 0.812 0.802 0.812 0.793 0.812 1,241,379 0.8027 0.00%
2024-04-15 0 0.840 0.830 0.840 0.810 0.870 3,983,000 3,348,155 0.8406 0.812 0.802 0.812 0.783 0.841 4,120,345 0.8126 -4.55%
2024-04-12 0 0.880 0.870 0.880 0.870 0.890 2,546,000 2,249,800 0.8837 0.851 0.841 0.851 0.841 0.860 2,633,793 0.8542 -1.12%
2024-04-11 0 0.890 0.890 0.900 0.890 0.900 1,783,500 1,590,045 0.8915 0.860 0.860 0.870 0.860 0.870 1,845,000 0.8618 -1.11%
2024-04-10 0 0.900 0.890 0.900 0.880 0.900 1,737,000 1,550,920 0.8929 0.870 0.860 0.870 0.851 0.870 1,796,897 0.8631 -1.10%
2024-04-09 0 0.910 0.900 0.910 0.880 0.920 3,482,500 3,138,260 0.9012 0.880 0.870 0.880 0.851 0.889 3,602,586 0.8711 -1.09%
2024-04-08 0 0.920 0.910 0.920 0.810 0.930 14,455,000 12,786,950 0.8846 0.889 0.880 0.889 0.783 0.899 14,953,448 0.8551 12.20%
2024-04-05 0 0.820 0.820 0.830 0.810 0.930 23,392,627 20,031,481 0.8563 0.793 0.793 0.802 0.783 0.899 24,199,269 0.8278 41.38%
2024-04-03 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2024-04-02 0 0.580 0.570 0.580 0.570 0.580 216,500 123,585 0.5708 0.561 0.551 0.561 0.551 0.561 223,966 0.5518 1.75%
2024-03-28 0 0.570 0.570 0.580 0.570 0.590 1,058,000 615,630 0.5819 0.551 0.551 0.561 0.551 0.570 1,094,483 0.5625 -1.72%
2024-03-27 0 0.580 0.570 0.580 0.570 0.580 64,000 36,840 0.5756 0.561 0.551 0.561 0.551 0.561 66,207 0.5564 0.00%
2024-03-26 0 0.580 0.570 0.580 0.570 0.590 384,000 222,620 0.5797 0.561 0.551 0.561 0.551 0.570 397,241 0.5604 -1.69%
2024-03-25 0 0.590 0.580 0.590 0.580 0.590 536,000 311,540 0.5812 0.570 0.561 0.570 0.561 0.570 554,483 0.5619 0.00%
2024-03-22 0 0.590 0.580 0.590 0.580 0.600 1,190,500 703,595 0.5910 0.570 0.561 0.570 0.561 0.580 1,231,552 0.5713 -3.28%
2024-03-21 0 0.610 0.600 0.620 0.600 0.620 1,263,601 765,886 0.6061 0.590 0.580 0.599 0.580 0.599 1,307,173 0.5859 1.67%
2024-03-20 0 0.600 0.590 0.600 0.590 0.620 2,005,825 1,206,960 0.6017 0.580 0.570 0.580 0.570 0.599 2,074,991 0.5817 -1.64%
2024-03-19 0 0.610 0.610 0.620 0.610 0.620 464,000 283,240 0.6104 0.590 0.590 0.599 0.590 0.599 480,000 0.5901 -3.17%
2024-03-18 0 0.630 0.620 0.630 0.610 0.630 842,000 516,420 0.6133 0.609 0.599 0.609 0.590 0.609 871,034 0.5929 0.00%
2024-03-15 0 0.630 0.610 0.630 0.610 0.630 1,180,000 727,920 0.6169 0.609 0.590 0.609 0.590 0.609 1,220,690 0.5963 -1.56%
2024-03-14 0 0.640 0.620 0.640 0.620 0.640 130,000 80,680 0.6206 0.619 0.599 0.619 0.599 0.619 134,483 0.5999 0.00%
2024-03-13 0 0.640 0.620 0.640 0.620 0.640 498,000 310,500 0.6235 0.619 0.599 0.619 0.599 0.619 515,172 0.6027 1.59%
2024-03-12 0 0.630 0.620 0.640 0.620 0.630 500,750 311,170 0.6214 0.609 0.599 0.619 0.599 0.609 518,017 0.6007 0.00%
2024-03-11 0 0.630 0.620 0.630 0.620 0.630 790,000 495,460 0.6272 0.609 0.599 0.609 0.599 0.609 817,241 0.6063 1.61%
2024-03-08 0 0.620 0.610 0.620 0.610 0.620 314,000 193,620 0.6166 0.599 0.590 0.599 0.590 0.599 324,828 0.5961 1.64%
2024-03-07 0 0.610 0.610 0.630 0.610 0.620 570,000 348,560 0.6115 0.590 0.590 0.609 0.590 0.599 589,655 0.5911 -3.17%
2024-03-06 0 0.630 0.630 0.640 0.620 0.690 2,250,000 1,453,580 0.6460 0.609 0.609 0.619 0.599 0.667 2,327,586 0.6245 0.00%
2024-03-05 0 0.630 0.610 0.630 0.620 0.630 420,000 260,420 0.6200 0.609 0.590 0.609 0.599 0.609 434,483 0.5994 1.61%
2024-03-04 0 0.620 0.610 0.620 0.610 0.650 775,000 487,260 0.6287 0.599 0.590 0.599 0.590 0.628 801,724 0.6078 -1.59%
2024-03-01 0 0.630 0.630 0.660 0.630 0.660 297,000 189,780 0.6390 0.609 0.609 0.638 0.609 0.638 307,241 0.6177 -4.55%
2024-02-29 0 0.660 0.650 0.660 0.650 0.670 240,000 159,180 0.6633 0.638 0.628 0.638 0.628 0.648 248,276 0.6411 0.00%
2024-02-28 0 0.660 0.650 0.660 0.650 0.670 190,500 125,650 0.6596 0.638 0.628 0.638 0.628 0.648 197,069 0.6376 1.54%
2024-02-27 0 0.650 0.650 0.660 0.640 0.650 284,000 184,380 0.6492 0.628 0.628 0.638 0.619 0.628 293,793 0.6276 0.00%
2024-02-26 0 0.650 0.640 0.650 0.650 0.660 269,000 176,020 0.6543 0.628 0.619 0.628 0.628 0.638 278,276 0.6325 -1.52%
2024-02-23 0 0.660 0.640 0.670 0.630 0.670 904,146 585,453 0.6475 0.638 0.619 0.648 0.609 0.648 935,323 0.6259 3.13%
2024-02-22 0 0.640 0.630 0.640 0.630 0.650 526,000 337,065 0.6408 0.619 0.609 0.619 0.609 0.628 544,138 0.6194 -1.54%
2024-02-21 0 0.650 0.640 0.650 0.630 0.650 338,000 216,500 0.6405 0.628 0.619 0.628 0.609 0.628 349,655 0.6192 1.56%
2024-02-20 0 0.640 0.640 0.650 0.600 0.660 3,296,250 2,114,747 0.6416 0.619 0.619 0.628 0.580 0.638 3,409,914 0.6202 -8.57%
2024-02-19 0 0.700 0.660 0.700 0.640 0.710 350,000 238,610 0.6817 0.677 0.638 0.677 0.619 0.686 362,069 0.6590 7.69%
2024-02-16 0 0.650 0.650 0.670 0.640 0.670 446,500 292,690 0.6555 0.628 0.628 0.648 0.619 0.648 461,897 0.6337 0.00%
2024-02-15 0 0.650 0.610 0.660 0.600 0.650 1,322,000 835,100 0.6317 0.628 0.590 0.638 0.580 0.628 1,367,586 0.6106 6.56%
2024-02-14 0 0.610 0.600 0.610 0.590 0.630 357,500 218,465 0.6111 0.590 0.580 0.590 0.570 0.609 369,828 0.5907 1.67%
2024-02-09 0 0.600 0.600 0.610 0.600 0.610 504,000 307,400 0.6099 0.580 0.580 0.590 0.580 0.590 521,379 0.5896 0.00%
2024-02-08 0 0.600 0.590 0.600 0.600 0.610 241,250 145,092 0.6014 0.580 0.570 0.580 0.580 0.590 249,569 0.5814 -1.64%
2024-02-07 0 0.610 0.600 0.610 0.600 0.650 775,500 486,445 0.6273 0.590 0.580 0.590 0.580 0.628 802,241 0.6064 -1.61%
2024-02-06 0 0.620 0.600 0.620 0.580 0.620 1,448,000 875,120 0.6044 0.599 0.580 0.599 0.561 0.599 1,497,931 0.5842 5.08%
2024-02-05 0 0.590 0.590 0.600 0.590 0.610 614,500 368,285 0.5993 0.570 0.570 0.580 0.570 0.590 635,690 0.5793 -3.28%
2024-02-02 0 0.610 0.600 0.610 0.610 0.660 340,000 211,900 0.6232 0.590 0.580 0.590 0.590 0.638 351,724 0.6025 1.67%
2024-02-01 0 0.600 0.590 0.600 0.590 0.610 94,500 56,315 0.5959 0.580 0.570 0.580 0.570 0.590 97,759 0.5761 0.00%
2024-01-31 0 0.600 0.590 0.600 0.590 0.610 270,000 162,860 0.6032 0.580 0.570 0.580 0.570 0.590 279,310 0.5831 0.00%
2024-01-30 0 0.600 0.600 0.610 0.600 0.610 242,000 146,600 0.6058 0.580 0.580 0.590 0.580 0.590 250,345 0.5856 -1.64%
2024-01-29 0 0.610 0.610 0.620 0.600 0.650 662,000 421,820 0.6372 0.590 0.590 0.599 0.580 0.628 684,828 0.6160 -3.17%
2024-01-26 0 0.630 0.600 0.630 0.600 0.630 227,500 140,100 0.6158 0.609 0.580 0.609 0.580 0.609 235,345 0.5953 0.00%
2024-01-25 0 0.630 0.610 0.630 0.610 0.630 292,000 182,040 0.6234 0.609 0.590 0.609 0.590 0.609 302,069 0.6026 0.00%
2024-01-24 0 0.630 0.610 0.630 0.610 0.630 54,833 33,574 0.6123 0.609 0.590 0.609 0.590 0.609 56,724 0.5919 1.61%
2024-01-23 0 0.620 0.610 0.620 0.590 0.640 504,000 307,060 0.6092 0.599 0.590 0.599 0.570 0.619 521,379 0.5889 5.08%
2024-01-22 0 0.590 0.570 0.590 0.560 0.650 2,469,000 1,418,460 0.5745 0.570 0.551 0.570 0.541 0.628 2,554,138 0.5554 -4.84%
2024-01-19 0 0.620 0.610 0.620 0.610 0.640 1,030,000 645,200 0.6264 0.599 0.590 0.599 0.590 0.619 1,065,517 0.6055 -4.62%
2024-01-18 0 0.650 0.640 0.650 0.640 0.650 78,500 50,365 0.6416 0.628 0.619 0.628 0.619 0.628 81,207 0.6202 0.00%
2024-01-17 0 0.650 0.640 0.650 0.640 0.660 501,500 325,930 0.6499 0.628 0.619 0.628 0.619 0.638 518,793 0.6282 -2.99%
2024-01-16 0 0.670 0.650 0.670 0.650 0.680 264,000 176,920 0.6702 0.648 0.628 0.648 0.628 0.657 273,103 0.6478 -1.47%
2024-01-15 0 0.680 0.660 0.680 0.660 0.680 174,000 116,920 0.6720 0.657 0.638 0.657 0.638 0.657 180,000 0.6496 3.03%
2024-01-12 0 0.660 0.660 0.670 0.660 0.670 173,000 115,130 0.6655 0.638 0.638 0.648 0.638 0.648 178,966 0.6433 0.00%
2024-01-11 0 0.660 0.660 0.680 0.640 0.670 147,500 98,160 0.6655 0.638 0.638 0.657 0.619 0.648 152,586 0.6433 1.54%
2024-01-10 0 0.650 0.640 0.650 0.640 0.650 155,500 100,760 0.6480 0.628 0.619 0.628 0.619 0.628 160,862 0.6264 -1.52%
2024-01-09 0 0.660 0.640 0.660 0.630 0.660 1,548,000 997,530 0.6444 0.638 0.619 0.638 0.609 0.638 1,601,379 0.6229 0.00%
2024-01-08 0 0.660 0.650 0.660 0.650 0.680 212,250 140,872 0.6637 0.638 0.628 0.638 0.628 0.657 219,569 0.6416 0.00%
2024-01-05 0 0.660 0.650 0.670 0.650 0.660 622,000 408,860 0.6573 0.638 0.628 0.648 0.628 0.638 643,448 0.6354 0.00%
2024-01-04 0 0.660 0.660 0.670 0.660 0.660 28,000 18,480 0.6600 0.638 0.638 0.648 0.638 0.638 28,966 0.6380 -1.49%
2024-01-03 0 0.670 0.660 0.670 0.660 0.670 10,000 6,660 0.6660 0.648 0.638 0.648 0.638 0.648 10,345 0.6438 0.00%
2024-01-02 0 0.670 0.660 0.670 0.670 0.690 310,000 208,100 0.6713 0.648 0.638 0.648 0.648 0.667 320,690 0.6489 0.00%
2023-12-29 0 0.670 0.670 0.680 0.670 0.680 798,000 541,700 0.6788 0.648 0.648 0.657 0.648 0.657 825,517 0.6562 0.00%
2023-12-28 0 0.670 0.650 0.670 0.650 0.670 417,000 274,550 0.6584 0.648 0.628 0.648 0.628 0.648 431,379 0.6364 1.52%
2023-12-27 0 0.660 0.650 0.660 0.660 0.660 122,000 80,520 0.6600 0.638 0.628 0.638 0.638 0.638 126,207 0.6380 0.00%
2023-12-22 0 0.660 0.640 0.660 0.650 0.670 60,483 39,469 0.6526 0.638 0.619 0.638 0.628 0.648 62,569 0.6308 -1.49%
2023-12-21 0 0.670 0.660 0.670 0.650 0.680 266,140 178,193 0.6695 0.648 0.638 0.648 0.628 0.657 275,317 0.6472 3.08%
2023-12-20 0 0.650 0.650 0.660 0.650 0.660 34,000 22,300 0.6559 0.628 0.628 0.638 0.628 0.638 35,172 0.6340 -1.52%
2023-12-19 0 0.660 0.650 0.660 0.640 0.660 585,174 382,916 0.6544 0.638 0.628 0.638 0.619 0.638 605,352 0.6326 -1.49%
2023-12-18 0 0.670 0.660 0.670 0.650 0.670 92,000 60,280 0.6552 0.648 0.638 0.648 0.628 0.648 95,172 0.6334 0.00%
2023-12-15 0 0.670 0.650 0.670 0.650 0.670 124,000 81,920 0.6606 0.648 0.628 0.648 0.628 0.648 128,276 0.6386 0.00%
2023-12-14 0 0.670 0.650 0.670 0.640 0.670 742,000 484,340 0.6527 0.648 0.628 0.648 0.619 0.648 767,586 0.6310 1.52%
2023-12-13 0 0.660 0.650 0.660 0.650 0.660 87,500 56,865 0.6499 0.638 0.628 0.638 0.628 0.638 90,517 0.6282 0.00%
2023-12-12 0 0.660 0.650 0.660 0.650 0.660 39,000 25,560 0.6554 0.638 0.628 0.638 0.628 0.638 40,345 0.6335 0.00%
2023-12-11 0 0.660 0.640 0.660 0.630 0.660 166,500 106,685 0.6408 0.638 0.619 0.638 0.609 0.638 172,241 0.6194 0.00%
2023-12-08 0 0.660 0.650 0.660 0.640 0.660 60,000 38,980 0.6497 0.638 0.628 0.638 0.619 0.638 62,069 0.6280 0.00%
2023-12-07 0 0.660 0.650 0.660 0.640 0.660 373,000 242,770 0.6509 0.638 0.628 0.638 0.619 0.638 385,862 0.6292 -1.49%
2023-12-06 0 0.670 0.640 0.670 0.650 0.670 53,500 34,980 0.6538 0.648 0.619 0.648 0.628 0.648 55,345 0.6320 3.08%
2023-12-05 0 0.650 0.640 0.650 0.640 0.670 584,000 376,680 0.6450 0.628 0.619 0.628 0.619 0.648 604,138 0.6235 -1.52%
2023-12-04 0 0.660 0.660 0.680 0.650 0.670 166,000 109,200 0.6578 0.638 0.638 0.657 0.628 0.648 171,724 0.6359 0.00%
2023-12-01 0 0.660 0.660 0.670 0.650 0.660 104,000 68,300 0.6567 0.638 0.638 0.648 0.628 0.638 107,586 0.6348 -2.94%
2023-11-30 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.657 0.638 0.657 0.657 0.657 2,069 0.6573 0.00%
2023-11-29 0 0.680 0.660 0.680 0.660 0.680 242,000 161,760 0.6684 0.657 0.638 0.657 0.638 0.657 250,345 0.6461 -1.45%
2023-11-28 0 0.690 0.660 0.690 0.650 0.690 610,000 403,620 0.6617 0.667 0.638 0.667 0.628 0.667 631,034 0.6396 0.00%
2023-11-27 0 0.690 0.660 0.690 0.660 0.690 24,000 16,340 0.6808 0.667 0.638 0.667 0.638 0.667 24,828 0.6581 1.47%
2023-11-24 0 0.680 0.660 0.680 0.680 0.700 242,500 166,325 0.6859 0.657 0.638 0.657 0.657 0.677 250,862 0.6630 -1.45%
2023-11-23 0 0.690 0.680 0.690 0.680 0.690 134,500 92,650 0.6888 0.667 0.657 0.667 0.657 0.667 139,138 0.6659 0.00%
2023-11-22 0 0.690 0.670 0.690 - - 1,000 640 0.6400 0.667 0.648 0.667 - - 1,034 0.6187 0.00%
2023-11-21 0 0.690 0.670 0.690 0.670 0.710 386,138 264,193 0.6842 0.667 0.648 0.667 0.648 0.686 399,453 0.6614 1.47%
2023-11-20 0 0.680 0.660 0.680 0.660 0.680 358,500 239,375 0.6677 0.657 0.638 0.657 0.638 0.657 370,862 0.6455 0.00%
2023-11-17 0 0.680 0.670 0.700 0.660 0.680 22,000 14,720 0.6691 0.657 0.648 0.677 0.638 0.657 22,759 0.6468 0.00%
2023-11-16 0 0.680 0.670 0.690 0.670 0.690 112,250 76,265 0.6794 0.657 0.648 0.667 0.648 0.667 116,121 0.6568 -1.45%
2023-11-15 0 0.690 0.680 0.690 0.660 0.690 1,142,633 774,948 0.6782 0.667 0.657 0.667 0.638 0.667 1,182,034 0.6556 6.15%
2023-11-14 0 0.650 0.640 0.650 - - 0 0 - 0.628 0.619 0.628 - - 0 - 0.00%
2023-11-13 0 0.650 0.650 0.660 0.630 0.650 132,348 85,332 0.6448 0.628 0.628 0.638 0.609 0.628 136,912 0.6233 1.56%
2023-11-10 0 0.640 0.630 0.640 0.640 0.640 100,500 64,295 0.6398 0.619 0.609 0.619 0.619 0.619 103,966 0.6184 0.00%
2023-11-09 0 0.640 0.630 0.640 0.640 0.660 142,000 91,100 0.6415 0.619 0.609 0.619 0.619 0.638 146,897 0.6202 -1.54%
2023-11-08 0 0.650 0.630 0.650 0.630 0.650 178,500 114,860 0.6435 0.628 0.609 0.628 0.609 0.628 184,655 0.6220 1.56%
2023-11-07 0 0.640 0.630 0.640 0.630 0.650 852,796 544,632 0.6386 0.619 0.609 0.619 0.609 0.628 882,203 0.6174 -1.54%
2023-11-06 0 0.650 0.630 0.650 0.640 0.690 2,035,500 1,328,930 0.6529 0.628 0.609 0.628 0.619 0.667 2,105,690 0.6311 -4.41%
2023-11-03 0 0.680 0.660 0.680 0.640 0.680 1,642,500 1,088,080 0.6625 0.657 0.638 0.657 0.619 0.657 1,699,138 0.6404 3.03%
2023-11-02 0 0.660 0.630 0.660 0.630 0.700 1,770,500 1,155,210 0.6525 0.638 0.609 0.638 0.609 0.677 1,831,552 0.6307 -1.49%
2023-11-01 0 0.670 0.660 0.670 0.650 0.690 114,000 76,780 0.6735 0.648 0.638 0.648 0.628 0.667 117,931 0.6511 -1.47%
2023-10-31 0 0.680 0.660 0.680 0.660 0.690 1,026,000 681,580 0.6643 0.657 0.638 0.657 0.638 0.667 1,061,379 0.6422 0.00%
2023-10-30 0 0.680 0.660 0.680 0.660 0.710 626,000 423,940 0.6772 0.657 0.638 0.657 0.638 0.686 647,586 0.6546 -1.45%
2023-10-27 0 0.690 0.680 0.690 0.670 0.740 2,416,500 1,664,890 0.6890 0.667 0.657 0.667 0.648 0.715 2,499,828 0.6660 -6.76%
2023-10-26 0 0.740 0.720 0.740 0.750 0.750 15,000 11,210 0.7473 0.715 0.696 0.715 0.725 0.725 15,517 0.7224 -1.33%
2023-10-25 0 0.750 0.690 0.750 - - 0 0 - 0.725 0.667 0.725 - - 0 - 0.00%
2023-10-24 0 0.750 0.730 0.750 0.710 0.750 37,000 27,070 0.7316 0.725 0.706 0.725 0.686 0.725 38,276 0.7072 0.00%
2023-10-20 0 0.750 0.730 0.750 0.740 0.750 302,000 224,100 0.7421 0.725 0.706 0.725 0.715 0.725 312,414 0.7173 -1.32%
2023-10-19 0 0.760 0.750 0.760 - - 0 0 - 0.735 0.725 0.735 - - 0 - 0.00%
2023-10-18 0 0.760 0.740 0.760 - - 0 0 - 0.735 0.715 0.735 - - 0 - 0.00%
2023-10-17 0 0.760 0.750 0.760 0.750 0.760 126,000 95,560 0.7584 0.735 0.725 0.735 0.725 0.735 130,345 0.7331 0.00%
2023-10-16 0 0.760 0.740 0.760 0.740 0.760 378,000 283,980 0.7513 0.735 0.715 0.735 0.715 0.735 391,034 0.7262 0.00%
2023-10-13 0 0.760 0.740 0.760 0.730 0.760 375,500 278,915 0.7428 0.735 0.715 0.735 0.706 0.735 388,448 0.7180 -1.30%
2023-10-12 0 0.770 0.750 0.770 0.750 0.770 192,000 145,220 0.7564 0.744 0.725 0.744 0.725 0.744 198,621 0.7311 1.32%
2023-10-11 0 0.760 0.740 0.760 0.740 0.760 137,500 103,025 0.7493 0.735 0.715 0.735 0.715 0.735 142,241 0.7243 1.33%
2023-10-10 0 0.750 0.720 0.750 0.730 0.750 402,000 294,680 0.7330 0.725 0.696 0.725 0.706 0.725 415,862 0.7086 2.74%
2023-10-09 0 0.730 0.720 0.730 0.730 0.750 97,964 71,752 0.7324 0.706 0.696 0.706 0.706 0.725 101,342 0.7080 -2.67%
2023-10-06 0 0.750 0.730 0.750 0.740 0.750 191,000 141,550 0.7411 0.725 0.706 0.725 0.715 0.725 197,586 0.7164 0.00%
2023-10-05 0 0.750 0.730 0.750 0.730 0.750 82,500 61,265 0.7426 0.725 0.706 0.725 0.706 0.725 85,345 0.7179 1.35%
2023-10-04 0 0.740 0.720 0.740 0.730 0.750 150,000 111,060 0.7404 0.715 0.696 0.715 0.706 0.725 155,172 0.7157 -2.63%
2023-10-03 0 0.760 0.740 0.760 - - 0 0 - 0.735 0.715 0.735 - - 0 - 0.00%
2023-09-29 0 0.760 0.750 0.760 0.740 0.760 525,500 394,025 0.7498 0.735 0.725 0.735 0.715 0.735 543,621 0.7248 1.33%
2023-09-28 0 0.750 0.720 0.750 0.730 0.750 1,000,000 733,920 0.7339 0.725 0.696 0.725 0.706 0.725 1,034,483 0.7095 0.00%
2023-09-27 0 0.750 0.740 0.750 0.740 0.750 412,000 305,900 0.7425 0.725 0.715 0.725 0.715 0.725 426,207 0.7177 0.00%
2023-09-26 0 0.750 0.740 0.750 0.740 0.760 748,000 562,340 0.7518 0.725 0.715 0.725 0.715 0.735 773,793 0.7267 0.00%
2023-09-25 0 0.750 0.740 0.760 0.750 0.770 764,000 575,960 0.7539 0.725 0.715 0.735 0.725 0.744 790,345 0.7287 0.00%
2023-09-22 0 0.750 0.750 0.760 0.750 0.760 892,000 672,700 0.7541 0.725 0.725 0.735 0.725 0.735 922,759 0.7290 0.00%
2023-09-21 0 0.750 0.750 0.770 0.720 0.820 3,416,000 2,614,380 0.7653 0.725 0.725 0.744 0.696 0.793 3,533,793 0.7398 -7.41%
2023-09-20 0 0.810 0.810 0.850 0.800 0.850 2,140,000 1,740,540 0.8133 0.783 0.783 0.822 0.773 0.822 2,213,793 0.7862 -4.71%
2023-09-19 0 0.850 0.840 0.850 0.840 0.850 62,000 52,120 0.8406 0.822 0.812 0.822 0.812 0.822 64,138 0.8126 -1.16%
2023-09-18 0 0.860 0.830 0.860 - - 0 0 - 0.831 0.802 0.831 - - 0 - 0.00%
2023-09-15 0 0.860 0.840 0.860 0.840 0.860 516,434 437,368 0.8469 0.831 0.812 0.831 0.812 0.831 534,242 0.8187 1.18%
2023-09-14 0 0.850 0.850 0.860 0.850 0.860 168,000 143,700 0.8554 0.822 0.822 0.831 0.822 0.831 173,793 0.8268 -1.16%
2023-09-13 0 0.860 0.820 0.860 0.830 0.880 3,356,000 2,920,700 0.8703 0.831 0.793 0.831 0.802 0.851 3,471,724 0.8413 1.18%
2023-09-12 0 0.850 0.840 0.850 0.840 0.850 338,000 285,280 0.8440 0.822 0.812 0.822 0.812 0.822 349,655 0.8159 0.00%
2023-09-11 0 0.850 0.830 0.850 0.840 0.870 1,010,000 858,480 0.8500 0.822 0.802 0.822 0.812 0.841 1,044,828 0.8216 -3.41%
2023-09-07 0 0.880 0.840 0.880 0.860 0.900 1,404,706 1,245,295 0.8865 0.851 0.812 0.851 0.831 0.870 1,453,144 0.8570 -2.22%
2023-09-06 0 0.900 0.870 0.900 0.880 0.900 382,000 338,540 0.8862 0.870 0.841 0.870 0.851 0.870 395,172 0.8567 0.00%
2023-09-05 0 0.900 0.890 0.900 0.900 0.910 118,000 107,340 0.9097 0.870 0.860 0.870 0.870 0.880 122,069 0.8793 0.00%
2023-09-04 0 0.900 0.890 0.900 0.890 0.900 445,500 400,220 0.8984 0.870 0.860 0.870 0.860 0.870 460,862 0.8684 0.00%
2023-08-31 0 0.900 0.890 0.900 0.890 0.910 154,500 139,270 0.9014 0.870 0.860 0.870 0.860 0.880 159,828 0.8714 -1.10%
2023-08-30 0 0.910 0.890 0.910 0.900 0.920 506,500 457,955 0.9042 0.880 0.860 0.880 0.870 0.889 523,966 0.8740 -1.09%
2023-08-29 0 0.920 0.910 0.920 0.900 0.920 256,000 230,500 0.9004 0.889 0.880 0.889 0.870 0.889 264,828 0.8704 1.10%
2023-08-28 0 0.910 0.890 0.920 0.890 0.920 288,358 259,331 0.8993 0.880 0.860 0.889 0.860 0.889 298,301 0.8694 0.00%
2023-08-25 0 0.910 0.890 0.910 0.910 0.920 48,000 43,960 0.9158 0.880 0.860 0.880 0.880 0.889 49,655 0.8853 0.00%
2023-08-24 0 0.910 0.890 0.910 0.900 0.910 200,000 181,100 0.9055 0.880 0.860 0.880 0.870 0.880 206,897 0.8753 1.11%
2023-08-23 0 0.900 0.890 0.910 0.900 0.910 162,000 147,340 0.9095 0.870 0.860 0.880 0.870 0.880 167,586 0.8792 -1.10%
2023-08-22 0 0.910 0.910 0.920 0.910 0.920 1,914,000 1,754,020 0.9164 0.880 0.880 0.889 0.880 0.889 1,980,000 0.8859 0.00%
2023-08-21 0 0.910 0.910 0.920 0.910 0.950 440,596 405,468 0.9203 0.880 0.880 0.889 0.880 0.918 455,789 0.8896 -7.14%
2023-08-18 0 0.980 0.940 0.980 0.940 1.000 1,090,000 1,055,560 0.9684 0.947 0.909 0.947 0.909 0.967 1,127,586 0.9361 3.16%
2023-08-17 0 0.950 0.940 0.950 0.940 0.960 1,215,000 1,152,240 0.9483 0.918 0.909 0.918 0.909 0.928 1,256,897 0.9167 -1.04%
2023-08-16 0 0.960 0.950 0.960 0.960 0.980 1,146,000 1,112,970 0.9712 0.928 0.918 0.928 0.928 0.947 1,185,517 0.9388 -2.04%
2023-08-15 0 0.980 0.980 1.000 0.980 1.000 775,750 769,555 0.9920 0.947 0.947 0.967 0.947 0.967 802,500 0.9589 -1.01%
2023-08-14 0 0.990 0.980 1.000 0.980 1.010 5,316,000 5,317,760 1.0003 0.957 0.947 0.967 0.947 0.976 5,499,310 0.9670 -2.94%
2023-08-11 0 1.020 1.020 1.030 1.010 1.030 745,000 755,065 1.0135 0.986 0.986 0.996 0.976 0.996 770,690 0.9797 0.00%
2023-08-10 0 1.020 1.010 1.030 1.010 1.030 826,500 843,765 1.0209 0.986 0.976 0.996 0.976 0.996 855,000 0.9869 0.00%
2023-08-09 0 1.020 1.020 1.030 1.010 1.020 405,000 412,790 1.0192 0.986 0.986 0.996 0.976 0.986 418,966 0.9853 0.00%
2023-08-08 0 1.020 1.010 1.020 1.010 1.030 325,174 330,870 1.0175 0.986 0.976 0.986 0.976 0.996 336,387 0.9836 -1.92%
2023-08-07 0 1.040 1.020 1.040 1.010 1.040 508,428 522,160 1.0270 1.005 0.986 1.005 0.976 1.005 525,960 0.9928 2.97%
2023-08-04 0 1.010 1.010 1.020 1.010 1.010 72,000 72,720 1.0100 0.976 0.976 0.986 0.976 0.976 74,483 0.9763 0.00%
2023-08-03 0 1.010 1.010 1.020 1.000 1.030 150,000 151,760 1.0117 0.976 0.976 0.986 0.967 0.996 155,172 0.9780 -0.98%
2023-08-02 0 1.020 1.010 1.020 1.010 1.020 336,500 341,020 1.0134 0.986 0.976 0.986 0.976 0.986 348,103 0.9797 -0.97%
2023-08-01 0 1.030 1.020 1.030 1.030 1.050 540,666 559,359 1.0346 0.996 0.986 0.996 0.996 1.015 559,310 1.0001 -1.90%
2023-07-31 0 1.050 1.010 1.050 1.010 1.050 700,000 714,690 1.0210 1.015 0.976 1.015 0.976 1.015 724,138 0.9870 1.94%
2023-07-28 0 1.030 1.030 1.040 1.010 1.040 935,500 957,135 1.0231 0.996 0.996 1.005 0.976 1.005 967,759 0.9890 -0.96%
2023-07-27 0 1.040 1.030 1.040 1.020 1.040 710,000 731,660 1.0305 1.005 0.996 1.005 0.986 1.005 734,483 0.9962 1.96%
2023-07-26 0 1.020 1.010 1.020 1.010 1.020 1,443,500 1,468,170 1.0171 0.986 0.976 0.986 0.976 0.986 1,493,276 0.9832 0.00%
2023-07-25 0 1.020 1.020 1.030 1.020 1.050 982,000 1,010,040 1.0286 0.986 0.986 0.996 0.986 1.015 1,015,862 0.9943 -1.92%
2023-07-24 0 1.040 1.030 1.040 1.030 1.060 460,500 479,085 1.0404 1.005 0.996 1.005 0.996 1.025 476,379 1.0057 -3.70%
2023-07-21 0 1.080 1.050 1.080 1.050 1.080 488,587 513,973 1.0520 1.044 1.015 1.044 1.015 1.044 505,435 1.0169 0.00%
2023-07-20 0 1.080 1.060 1.080 1.060 1.080 462,500 493,015 1.0660 1.044 1.025 1.044 1.025 1.044 478,448 1.0304 0.00%
2023-07-19 0 1.080 1.070 1.080 1.070 1.080 450,000 482,860 1.0730 1.044 1.034 1.044 1.034 1.044 465,517 1.0373 0.00%
2023-07-18 0 1.080 1.070 1.090 1.080 1.090 443,000 478,545 1.0802 1.044 1.034 1.054 1.044 1.054 458,276 1.0442 -1.82%
2023-07-14 0 1.100 1.090 1.100 1.080 1.100 229,500 250,145 1.0900 1.063 1.054 1.063 1.044 1.063 237,414 1.0536 0.00%
2023-07-13 0 1.100 1.090 1.100 1.080 1.100 345,000 374,560 1.0857 1.063 1.054 1.063 1.044 1.063 356,897 1.0495 0.92%
2023-07-12 0 1.090 1.080 1.090 1.080 1.100 350,358 381,845 1.0899 1.054 1.044 1.054 1.044 1.063 362,439 1.0535 0.00%
2023-07-11 0 1.090 1.080 1.090 1.080 1.090 341,000 369,290 1.0830 1.054 1.044 1.054 1.044 1.054 352,759 1.0469 0.00%
2023-07-10 0 1.090 1.080 1.090 1.070 1.090 354,000 380,735 1.0755 1.054 1.044 1.054 1.034 1.054 366,207 1.0397 0.93%
2023-07-07 0 1.080 1.070 1.080 1.060 1.080 286,356 306,525 1.0704 1.044 1.034 1.044 1.025 1.044 296,230 1.0348 0.00%
2023-07-06 0 1.080 1.060 1.080 1.060 1.090 781,849 832,544 1.0648 1.044 1.025 1.044 1.025 1.054 808,809 1.0293 -0.92%
2023-07-05 0 1.090 1.080 1.090 1.070 1.120 730,000 791,720 1.0845 1.054 1.044 1.054 1.034 1.083 755,172 1.0484 -0.91%
2023-07-04 0 1.100 1.070 1.100 1.070 1.140 6,243,000 6,926,010 1.1094 1.063 1.034 1.063 1.034 1.102 6,458,276 1.0724 2.80%
2023-07-03 0 1.070 1.060 1.070 1.020 1.070 6,960,015 7,345,710 1.0554 1.034 1.025 1.034 0.986 1.034 7,200,016 1.0202 7.00%
2023-06-30 0 1.000 0.990 1.000 0.980 1.010 916,000 905,840 0.9889 0.967 0.957 0.967 0.947 0.976 947,586 0.9559 2.04%
2023-06-29 0 0.980 0.970 0.980 0.960 0.980 784,000 764,240 0.9748 0.947 0.938 0.947 0.928 0.947 811,034 0.9423 0.00%
2023-06-28 0 0.980 0.960 0.980 0.960 0.980 928,000 900,840 0.9707 0.947 0.928 0.947 0.928 0.947 960,000 0.9384 0.00%
2023-06-27 0 0.980 0.970 0.980 0.970 0.980 1,180,000 1,146,740 0.9718 0.947 0.938 0.947 0.938 0.947 1,220,690 0.9394 0.00%
2023-06-26 0 0.980 0.960 0.980 0.960 0.980 348,000 335,820 0.9650 0.947 0.928 0.947 0.928 0.947 360,000 0.9328 1.03%
2023-06-23 0 0.970 0.960 0.980 0.960 0.970 212,000 203,800 0.9613 0.938 0.928 0.947 0.928 0.938 219,310 0.9293 -1.02%
2023-06-21 0 0.980 0.970 0.980 0.970 0.980 122,095 118,933 0.9741 0.947 0.938 0.947 0.938 0.947 126,305 0.9416 0.00%
2023-06-20 0 0.980 0.960 0.980 0.960 0.980 157,000 151,760 0.9666 0.947 0.928 0.947 0.928 0.947 162,414 0.9344 0.00%
2023-06-19 0 0.980 0.970 0.980 0.980 0.990 796,000 785,220 0.9865 0.947 0.938 0.947 0.947 0.957 823,448 0.9536 -1.01%
2023-06-16 0 0.990 0.980 0.990 0.980 0.990 76,000 74,820 0.9845 0.957 0.947 0.957 0.947 0.957 78,621 0.9517 0.00%
2023-06-15 0 0.990 0.980 0.990 0.980 0.990 492,000 482,200 0.9801 0.957 0.947 0.957 0.947 0.957 508,966 0.9474 1.02%
2023-06-14 0 0.980 0.970 0.980 0.980 0.990 1,364,000 1,340,740 0.9829 0.947 0.938 0.947 0.947 0.957 1,411,034 0.9502 0.00%
2023-06-13 0 0.980 0.960 0.980 0.960 0.980 538,000 521,730 0.9698 0.947 0.928 0.947 0.928 0.947 556,552 0.9374 1.03%
2023-06-12 0 0.970 0.960 0.970 0.960 0.970 369,000 357,770 0.9696 0.938 0.928 0.938 0.928 0.938 381,724 0.9372 0.00%
2023-06-09 0 0.970 0.960 0.970 0.960 0.970 268,000 259,380 0.9678 0.938 0.928 0.938 0.928 0.938 277,241 0.9356 0.00%
2023-06-08 0 0.970 0.960 0.970 0.960 0.970 134,500 130,150 0.9677 0.938 0.928 0.938 0.928 0.938 139,138 0.9354 0.00%
2023-06-07 0 0.970 0.960 0.970 0.960 0.970 180,049 173,847 0.9656 0.938 0.928 0.938 0.928 0.938 186,258 0.9334 1.04%
2023-06-06 0 0.960 0.950 0.960 0.950 0.950 18,000 17,140 0.9522 0.928 0.918 0.928 0.918 0.918 18,621 0.9205 2.13%
2023-06-05 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.909 0.909 0.918 0.909 0.909 2,069 0.9087 0.00%
2023-06-02 0 0.940 0.940 0.950 0.930 0.940 79,000 74,190 0.9391 0.909 0.909 0.918 0.899 0.909 81,724 0.9078 1.08%
2023-06-01 0 0.930 0.920 0.950 0.930 0.940 46,000 42,820 0.9309 0.899 0.889 0.918 0.899 0.909 47,586 0.8998 -1.06%
2023-05-31 0 0.940 0.930 0.950 0.920 0.960 120,000 112,160 0.9347 0.909 0.899 0.918 0.889 0.928 124,138 0.9035 -2.08%
2023-05-30 0 0.960 0.950 0.970 0.950 0.960 172,500 165,535 0.9596 0.928 0.918 0.938 0.918 0.928 178,448 0.9276 0.00%
2023-05-29 0 0.960 0.950 0.960 0.940 0.980 170,000 161,200 0.9482 0.928 0.918 0.928 0.909 0.947 175,862 0.9166 0.00%
2023-05-25 0 0.960 0.950 0.960 0.940 0.950 374,000 354,800 0.9487 0.928 0.918 0.928 0.909 0.918 386,897 0.9170 -1.03%
2023-05-24 0 0.970 0.950 0.970 0.950 0.990 391,000 375,370 0.9600 0.938 0.918 0.938 0.918 0.957 404,483 0.9280 -2.02%
2023-05-23 0 0.990 0.970 0.990 0.970 0.990 132,000 129,280 0.9794 0.957 0.938 0.957 0.938 0.957 136,552 0.9467 0.00%
2023-05-22 0 0.990 0.970 0.990 0.970 1.000 240,000 237,040 0.9877 0.957 0.938 0.957 0.938 0.967 248,276 0.9547 0.00%
2023-05-19 0 0.990 0.980 0.990 0.980 1.000 160,000 158,780 0.9924 0.957 0.947 0.957 0.947 0.967 165,517 0.9593 -1.00%
2023-05-18 0 1.000 0.980 1.000 0.990 1.000 135,000 133,970 0.9924 0.967 0.947 0.967 0.957 0.967 139,655 0.9593 0.00%
2023-05-17 0 1.000 0.980 1.000 0.980 1.020 336,000 333,460 0.9924 0.967 0.947 0.967 0.947 0.986 347,586 0.9594 -0.99%
2023-05-16 0 1.010 1.000 1.010 0.970 1.020 460,000 461,920 1.0042 0.976 0.967 0.976 0.938 0.986 475,862 0.9707 0.90%
2023-05-15 0 1.030 1.020 1.030 - - 0 0 - 0.968 0.958 0.968 - - 0 - 0.00%
2023-05-12 0 1.030 1.010 1.030 1.020 1.040 227,000 231,880 1.0215 0.968 0.949 0.968 0.958 0.977 241,631 0.9596 0.00%
2023-05-11 0 1.030 1.020 1.030 1.020 1.030 240,000 246,100 1.0254 0.968 0.958 0.968 0.958 0.968 255,469 0.9633 0.00%
2023-05-10 0 1.030 1.010 1.030 1.010 1.030 56,000 57,120 1.0200 0.968 0.949 0.968 0.949 0.968 59,609 0.9582 0.98%
2023-05-09 0 1.020 1.010 1.020 1.010 1.030 350,000 357,100 1.0203 0.958 0.949 0.958 0.949 0.968 372,558 0.9585 0.99%
2023-05-08 0 1.010 1.010 1.020 1.010 1.030 906,928 925,055 1.0200 0.949 0.949 0.958 0.949 0.968 965,382 0.9582 -0.98%
2023-05-05 0 1.020 1.010 1.020 1.010 1.040 516,000 525,540 1.0185 0.958 0.949 0.958 0.949 0.977 549,258 0.9568 -0.97%
2023-05-04 0 1.030 1.010 1.030 1.020 1.040 452,000 462,065 1.0223 0.968 0.949 0.968 0.958 0.977 481,133 0.9604 1.98%
2023-05-03 0 1.010 1.010 1.020 1.000 1.040 564,848 579,748 1.0264 0.949 0.949 0.958 0.939 0.977 601,254 0.9642 -2.88%
2023-05-02 0 1.040 1.030 1.040 1.030 1.040 666,648 689,156 1.0338 0.977 0.968 0.977 0.968 0.977 709,615 0.9712 0.00%
2023-04-28 0 1.040 1.040 1.050 1.030 1.050 517,000 538,610 1.0418 0.977 0.977 0.986 0.968 0.986 550,322 0.9787 0.00%
2023-04-27 0 1.040 1.020 1.040 1.020 1.040 86,000 88,800 1.0326 0.977 0.958 0.977 0.958 0.977 91,543 0.9700 0.97%
2023-04-26 0 1.030 1.020 1.030 1.020 1.030 372,000 379,840 1.0211 0.968 0.958 0.968 0.958 0.968 395,976 0.9592 -0.96%
2023-04-25 0 1.040 1.020 1.040 1.030 1.040 984,000 1,013,920 1.0304 0.977 0.958 0.977 0.968 0.977 1,047,422 0.9680 0.00%
2023-04-24 0 1.040 1.020 1.040 1.030 1.040 286,000 294,720 1.0305 0.977 0.958 0.977 0.968 0.977 304,433 0.9681 0.00%
2023-04-21 0 1.040 1.030 1.040 1.030 1.050 215,500 223,225 1.0358 0.977 0.968 0.977 0.968 0.986 229,390 0.9731 -0.95%
2023-04-20 0 1.050 1.040 1.050 1.040 1.050 570,000 593,140 1.0406 0.986 0.977 0.986 0.977 0.986 606,738 0.9776 0.00%
2023-04-19 0 1.050 1.040 1.050 1.040 1.050 47,152 49,212 1.0437 0.986 0.977 0.986 0.977 0.986 50,191 0.9805 0.00%
2023-04-18 0 1.050 1.040 1.050 1.050 1.050 114,750 120,385 1.0491 0.986 0.977 0.986 0.986 0.986 122,146 0.9856 0.00%
2023-04-17 0 1.050 1.040 1.050 1.040 1.050 115,000 120,690 1.0495 0.986 0.977 0.986 0.977 0.986 122,412 0.9859 0.00%
2023-04-14 0 1.050 1.040 1.050 1.040 1.050 508,000 531,020 1.0453 0.986 0.977 0.986 0.977 0.986 540,742 0.9820 0.00%
2023-04-13 0 1.050 1.050 1.070 1.050 1.070 16,500 17,510 1.0612 0.986 0.986 1.005 0.986 1.005 17,563 0.9970 -1.87%
2023-04-12 0 1.070 1.050 1.070 1.050 1.070 463,374 490,576 1.0587 1.005 0.986 1.005 0.986 1.005 493,240 0.9946 0.94%
2023-04-11 0 1.060 1.040 1.060 1.040 1.060 500,000 521,560 1.0431 0.996 0.977 0.996 0.977 0.996 532,226 0.9800 0.00%
2023-04-06 0 1.060 1.050 1.070 1.040 1.070 35,066 37,207 1.0611 0.996 0.986 1.005 0.977 1.005 37,326 0.9968 -0.93%
2023-04-04 0 1.070 1.050 1.070 1.050 1.070 206,000 217,520 1.0559 1.005 0.986 1.005 0.986 1.005 219,277 0.9920 0.94%
2023-04-03 0 1.060 1.050 1.070 1.050 1.060 242,500 256,555 1.0580 0.996 0.986 1.005 0.986 0.996 258,130 0.9939 0.95%
2023-03-31 0 1.050 1.050 1.060 1.050 1.070 330,000 347,840 1.0541 0.986 0.986 0.996 0.986 1.005 351,269 0.9902 -1.87%
2023-03-30 0 1.070 1.060 1.070 1.050 1.070 478,000 505,260 1.0570 1.005 0.996 1.005 0.986 1.005 508,808 0.9930 0.94%
2023-03-29 0 1.060 1.050 1.060 1.050 1.070 230,500 243,150 1.0549 0.996 0.986 0.996 0.986 1.005 245,356 0.9910 0.95%
2023-03-28 0 1.050 1.040 1.050 1.040 1.050 92,000 96,000 1.0435 0.986 0.977 0.986 0.977 0.986 97,930 0.9803 -0.94%
2023-03-27 0 1.060 1.040 1.060 1.050 1.060 230,000 241,360 1.0494 0.996 0.977 0.996 0.986 0.996 244,824 0.9859 0.95%
2023-03-24 0 1.050 1.040 1.050 1.040 1.050 118,500 123,475 1.0420 0.986 0.977 0.986 0.977 0.986 126,138 0.9789 0.00%
2023-03-23 0 1.050 1.040 1.050 1.030 1.050 64,000 66,660 1.0416 0.986 0.977 0.986 0.968 0.986 68,125 0.9785 0.00%
2023-03-22 0 1.050 1.030 1.050 1.030 1.050 116,000 120,720 1.0407 0.986 0.968 0.986 0.968 0.986 123,477 0.9777 0.00%
2023-03-21 0 1.050 1.030 1.050 1.020 1.050 355,250 363,770 1.0240 0.986 0.968 0.986 0.958 0.986 378,147 0.9620 0.00%
2023-03-20 0 1.050 1.050 1.060 1.030 1.060 242,000 252,260 1.0424 0.986 0.986 0.996 0.968 0.996 257,598 0.9793 -1.87%
2023-03-17 0 1.070 1.060 1.070 1.020 1.070 770,000 813,340 1.0563 1.005 0.996 1.005 0.958 1.005 819,629 0.9923 2.88%
2023-03-16 0 1.040 1.030 1.040 1.020 1.040 219,000 226,050 1.0322 0.977 0.968 0.977 0.958 0.977 233,115 0.9697 0.00%
2023-03-15 0 1.040 1.030 1.040 1.030 1.040 109,500 112,940 1.0314 0.977 0.968 0.977 0.968 0.977 116,558 0.9690 0.00%
2023-03-14 0 1.040 1.020 1.040 1.020 1.040 100,000 102,200 1.0220 0.977 0.958 0.977 0.958 0.977 106,445 0.9601 0.00%
2023-03-13 0 1.040 1.030 1.040 1.020 1.040 626,000 642,460 1.0263 0.977 0.968 0.977 0.958 0.977 666,347 0.9642 0.97%
2023-03-10 0 1.030 1.010 1.030 1.010 1.040 1,276,000 1,311,820 1.0281 0.968 0.949 0.968 0.949 0.977 1,358,242 0.9658 -0.96%
2023-03-09 0 1.040 1.030 1.040 1.030 1.040 1,270,000 1,314,820 1.0353 0.977 0.968 0.977 0.968 0.977 1,351,855 0.9726 -0.95%
2023-03-08 0 1.050 1.040 1.050 1.020 1.050 584,000 605,740 1.0372 0.986 0.977 0.986 0.958 0.986 621,640 0.9744 0.00%
2023-03-07 0 1.050 1.040 1.050 1.040 1.060 1,683,874 1,764,746 1.0480 0.986 0.977 0.986 0.977 0.996 1,792,404 0.9846 0.00%
2023-03-06 0 1.050 1.040 1.050 1.040 1.070 441,500 461,895 1.0462 0.986 0.977 0.986 0.977 1.005 469,956 0.9828 0.00%
2023-03-03 0 1.050 1.050 1.060 1.050 1.060 1,624,500 1,710,550 1.0530 0.986 0.986 0.996 0.986 0.996 1,729,204 0.9892 0.00%
2023-03-02 0 1.050 1.040 1.050 1.040 1.050 324,500 339,485 1.0462 0.986 0.977 0.986 0.977 0.986 345,415 0.9828 0.00%
2023-03-01 0 1.050 1.040 1.050 1.040 1.050 1,106,000 1,151,760 1.0414 0.986 0.977 0.986 0.977 0.986 1,177,285 0.9783 0.96%
2023-02-28 0 1.040 1.030 1.040 1.020 1.040 484,000 498,700 1.0304 0.977 0.968 0.977 0.958 0.977 515,195 0.9680 0.00%
2023-02-27 0 1.040 1.020 1.040 1.030 1.040 462,000 477,640 1.0339 0.977 0.958 0.977 0.968 0.977 491,777 0.9713 0.00%
2023-02-24 0 1.040 1.030 1.040 1.020 1.050 714,000 731,360 1.0243 0.977 0.968 0.977 0.958 0.986 760,019 0.9623 -0.95%
2023-02-23 0 1.050 1.040 1.050 1.040 1.060 1,527,000 1,602,140 1.0492 0.986 0.977 0.986 0.977 0.996 1,625,419 0.9857 -1.87%
2023-02-22 0 1.070 1.050 1.070 1.050 1.090 1,499,000 1,595,460 1.0643 1.005 0.986 1.005 0.986 1.024 1,595,615 0.9999 -1.83%
2023-02-21 0 1.090 1.070 1.090 1.070 1.140 5,340,000 5,832,620 1.0923 1.024 1.005 1.024 1.005 1.071 5,684,178 1.0261 -6.03%
2023-02-20 0 1.160 1.140 1.160 1.140 1.160 1,075,300 1,234,763 1.1483 1.090 1.071 1.090 1.071 1.090 1,144,606 1.0788 0.00%
2023-02-17 0 1.160 1.140 1.160 1.140 1.160 864,000 991,220 1.1472 1.090 1.071 1.090 1.071 1.090 919,687 1.0778 0.00%
2023-02-16 0 1.160 1.160 1.170 1.150 1.160 628,000 726,020 1.1561 1.090 1.090 1.099 1.080 1.090 668,476 1.0861 0.00%
2023-02-15 0 1.160 1.150 1.160 1.140 1.160 554,168 637,906 1.1511 1.090 1.080 1.090 1.071 1.090 589,886 1.0814 -0.85%
2023-02-14 0 1.170 1.150 1.170 1.150 1.170 801,000 928,280 1.1589 1.099 1.080 1.099 1.080 1.099 852,627 1.0887 0.00%
2023-02-13 0 1.170 1.160 1.170 1.150 1.180 1,662,500 1,933,020 1.1627 1.099 1.090 1.099 1.080 1.109 1,769,653 1.0923 -0.85%
2023-02-10 0 1.180 1.180 1.190 1.170 1.180 758,000 892,540 1.1775 1.109 1.109 1.118 1.099 1.109 806,855 1.1062 0.00%
2023-02-09 0 1.180 1.170 1.180 1.170 1.180 360,000 423,380 1.1761 1.109 1.099 1.109 1.099 1.109 383,203 1.1048 0.00%
2023-02-08 0 1.180 1.170 1.180 1.170 1.190 424,000 500,880 1.1813 1.109 1.099 1.109 1.099 1.118 451,328 1.1098 0.85%
2023-02-07 0 1.170 1.170 1.180 1.160 1.190 569,669 667,966 1.1726 1.099 1.099 1.109 1.090 1.118 606,386 1.1016 -2.50%
2023-02-06 0 1.200 1.180 1.200 1.170 1.200 2,711,000 3,211,290 1.1845 1.127 1.109 1.127 1.099 1.127 2,885,732 1.1128 0.84%
2023-02-03 0 1.190 1.170 1.200 1.130 1.190 3,364,000 3,924,100 1.1665 1.118 1.099 1.127 1.062 1.118 3,580,819 1.0959 3.48%
2023-02-02 0 1.150 1.140 1.150 1.110 1.160 1,620,000 1,855,040 1.1451 1.080 1.071 1.080 1.043 1.090 1,724,414 1.0758 1.77%
2023-02-01 0 1.130 1.130 1.140 1.120 1.130 768,500 867,710 1.1291 1.062 1.062 1.071 1.052 1.062 818,032 1.0607 0.00%
2023-01-31 0 1.130 1.120 1.130 1.110 1.140 1,110,000 1,248,080 1.1244 1.062 1.052 1.062 1.043 1.071 1,181,543 1.0563 0.89%
2023-01-30 0 1.120 1.110 1.120 1.100 1.140 931,500 1,042,095 1.1187 1.052 1.043 1.052 1.033 1.071 991,538 1.0510 -2.61%
2023-01-27 0 1.150 1.130 1.150 1.120 1.150 1,004,000 1,132,020 1.1275 1.080 1.062 1.080 1.052 1.080 1,068,711 1.0592 0.00%
2023-01-26 0 1.150 1.140 1.150 1.140 1.170 2,158,000 2,479,240 1.1489 1.080 1.071 1.080 1.071 1.099 2,297,089 1.0793 0.88%
2023-01-20 0 1.140 1.120 1.140 1.120 1.150 985,500 1,119,195 1.1357 1.071 1.052 1.071 1.052 1.080 1,049,018 1.0669 0.88%
2023-01-19 0 1.130 1.120 1.130 1.100 1.130 1,803,000 2,013,700 1.1169 1.062 1.052 1.062 1.033 1.062 1,919,208 1.0492 3.67%
2023-01-18 0 1.090 1.080 1.090 1.070 1.100 852,000 930,520 1.0922 1.024 1.015 1.024 1.005 1.033 906,914 1.0260 0.00%
2023-01-17 0 1.090 1.080 1.090 1.000 1.090 2,904,000 3,088,580 1.0636 1.024 1.015 1.024 0.939 1.024 3,091,171 0.9992 0.00%
2023-01-16 0 1.090 1.080 1.090 1.080 1.130 1,646,000 1,808,720 1.0989 1.024 1.015 1.024 1.015 1.062 1,752,089 1.0323 -1.80%
2023-01-13 0 1.110 1.100 1.110 1.080 1.120 890,000 988,720 1.1109 1.043 1.033 1.043 1.015 1.052 947,363 1.0437 -0.89%
2023-01-12 0 1.120 1.100 1.120 1.100 1.130 814,000 901,620 1.1076 1.052 1.033 1.052 1.033 1.062 866,465 1.0406 -0.88%
2023-01-11 0 1.130 1.120 1.130 1.120 1.140 786,500 882,665 1.1223 1.062 1.052 1.062 1.052 1.071 837,192 1.0543 0.89%
2023-01-10 0 1.120 1.120 1.140 1.120 1.150 488,000 551,820 1.1308 1.052 1.052 1.071 1.052 1.080 519,453 1.0623 -2.61%
2023-01-09 0 1.150 1.130 1.150 1.120 1.150 1,187,727 1,348,706 1.1355 1.080 1.062 1.080 1.052 1.080 1,264,279 1.0668 0.00%
2023-01-06 0 1.150 1.130 1.150 1.130 1.160 1,189,000 1,369,060 1.1514 1.080 1.062 1.080 1.062 1.090 1,265,634 1.0817 0.00%
2023-01-05 0 1.150 1.140 1.150 1.130 1.150 1,636,000 1,869,300 1.1426 1.080 1.071 1.080 1.062 1.080 1,741,445 1.0734 1.77%
2023-01-04 0 1.130 1.120 1.130 1.110 1.130 1,307,000 1,467,630 1.1229 1.062 1.052 1.062 1.043 1.062 1,391,240 1.0549 0.89%
2023-01-03 0 1.120 1.110 1.120 1.090 1.120 817,870 911,640 1.1147 1.052 1.043 1.052 1.024 1.052 870,584 1.0472 0.90%
2022-12-30 0 1.110 1.090 1.110 1.090 1.120 1,243,000 1,374,910 1.1061 1.043 1.024 1.043 1.024 1.052 1,323,115 1.0391 0.00%
2022-12-29 0 1.110 1.100 1.110 1.070 1.130 1,128,600 1,245,328 1.1034 1.043 1.033 1.043 1.005 1.062 1,201,341 1.0366 0.91%
2022-12-28 0 1.100 1.090 1.100 1.060 1.110 5,233,000 5,750,050 1.0988 1.033 1.024 1.033 0.996 1.043 5,570,281 1.0323 6.80%
2022-12-23 0 1.030 1.020 1.030 1.010 1.030 72,000 73,640 1.0228 0.968 0.958 0.968 0.949 0.968 76,641 0.9608 0.00%
2022-12-22 0 1.030 1.020 1.030 1.000 1.030 764,500 776,475 1.0157 0.968 0.958 0.968 0.939 0.968 813,774 0.9542 1.98%
2022-12-21 0 1.010 0.990 1.010 0.990 1.010 628,000 629,940 1.0031 0.949 0.930 0.949 0.930 0.949 668,476 0.9424 2.02%
2022-12-20 0 0.990 0.980 1.000 0.990 1.010 1,190,000 1,188,340 0.9986 0.930 0.921 0.939 0.930 0.949 1,266,699 0.9381 -2.94%
2022-12-19 0 1.020 1.000 1.020 1.000 1.050 754,000 763,640 1.0128 0.958 0.939 0.958 0.939 0.986 802,597 0.9515 -0.97%
2022-12-16 0 1.030 1.020 1.030 1.010 1.040 794,000 816,960 1.0289 0.968 0.958 0.968 0.949 0.977 845,176 0.9666 0.00%
2022-12-15 0 1.030 1.010 1.030 1.010 1.060 1,302,000 1,341,100 1.0300 0.968 0.949 0.968 0.949 0.996 1,385,918 0.9677 -2.83%
2022-12-14 0 1.060 1.050 1.060 1.030 1.070 2,944,500 3,121,075 1.0600 0.996 0.986 0.996 0.968 1.005 3,134,281 0.9958 3.92%
2022-12-13 0 1.020 1.010 1.020 0.920 1.050 5,483,000 5,452,920 0.9945 0.958 0.949 0.958 0.864 0.986 5,836,395 0.9343 12.09%
2022-12-12 0 0.910 0.910 0.920 0.900 0.920 903,000 818,960 0.9069 0.855 0.855 0.864 0.846 0.864 961,201 0.8520 0.00%
2022-12-09 0 0.910 0.890 0.910 0.890 0.920 1,837,750 1,662,565 0.9047 0.855 0.836 0.855 0.836 0.864 1,956,198 0.8499 1.11%
2022-12-08 0 0.900 0.890 0.900 0.850 0.900 2,280,000 2,017,280 0.8848 0.846 0.836 0.846 0.799 0.846 2,426,952 0.8312 4.65%
2022-12-07 0 0.860 0.850 0.860 0.830 0.870 2,490,837 2,121,651 0.8518 0.808 0.799 0.808 0.780 0.817 2,651,378 0.8002 4.88%
2022-12-06 0 0.820 0.820 0.830 0.810 0.840 876,500 726,700 0.8291 0.770 0.770 0.780 0.761 0.789 932,993 0.7789 0.00%
2022-12-05 0 0.820 0.820 0.830 0.780 0.820 2,976,000 2,391,080 0.8035 0.770 0.770 0.780 0.733 0.770 3,167,811 0.7548 5.13%
2022-12-02 0 0.780 0.760 0.780 0.760 0.790 810,000 630,600 0.7785 0.733 0.714 0.733 0.714 0.742 862,207 0.7314 1.30%
2022-12-01 0 0.770 0.770 0.780 0.750 0.780 1,991,000 1,526,140 0.7665 0.723 0.723 0.733 0.705 0.733 2,119,326 0.7201 2.67%
2022-11-30 0 0.750 0.740 0.750 0.740 0.750 731,999 544,279 0.7436 0.705 0.695 0.705 0.695 0.705 779,178 0.6985 1.35%
2022-11-29 0 0.740 0.740 0.750 0.740 0.750 582,000 433,680 0.7452 0.695 0.695 0.705 0.695 0.705 619,512 0.7000 0.00%
2022-11-28 0 0.740 0.740 0.750 0.730 0.750 962,000 713,420 0.7416 0.695 0.695 0.705 0.686 0.705 1,024,004 0.6967 -1.33%
2022-11-25 0 0.750 0.750 0.760 0.750 0.750 330,000 247,500 0.7500 0.705 0.705 0.714 0.705 0.705 351,269 0.7046 0.00%
2022-11-24 0 0.750 0.750 0.760 0.750 0.750 48,000 36,000 0.7500 0.705 0.705 0.714 0.705 0.705 51,094 0.7046 -1.32%
2022-11-23 0 0.760 0.750 0.780 0.750 0.760 174,000 131,560 0.7561 0.714 0.705 0.733 0.705 0.714 185,215 0.7103 1.33%
2022-11-22 0 0.750 0.750 0.760 0.740 0.760 450,000 337,560 0.7501 0.705 0.705 0.714 0.695 0.714 479,004 0.7047 0.00%
2022-11-21 0 0.750 0.750 0.780 0.750 0.760 164,000 124,140 0.7570 0.705 0.705 0.733 0.705 0.714 174,570 0.7111 -1.32%
2022-11-18 0 0.760 0.760 0.770 0.760 0.780 74,000 57,440 0.7762 0.714 0.714 0.723 0.714 0.733 78,770 0.7292 -1.30%
2022-11-17 0 0.770 0.770 0.780 0.760 0.780 130,000 100,500 0.7731 0.723 0.723 0.733 0.714 0.733 138,379 0.7263 0.00%
2022-11-16 0 0.770 0.770 0.780 0.770 0.770 2,000 1,540 0.7700 0.723 0.723 0.733 0.723 0.723 2,129 0.7234 -1.28%
2022-11-15 0 0.780 0.760 0.780 0.750 0.780 758,000 577,580 0.7620 0.733 0.714 0.733 0.705 0.733 806,855 0.7158 0.00%
2022-11-14 0 0.780 0.760 0.780 0.760 0.790 802,500 622,055 0.7751 0.733 0.714 0.733 0.714 0.742 854,223 0.7282 2.63%
2022-11-11 0 0.760 0.750 0.760 0.730 0.760 986,000 741,120 0.7516 0.714 0.705 0.714 0.686 0.714 1,049,550 0.7061 4.11%
2022-11-10 0 0.730 0.730 0.740 0.720 0.730 214,000 155,780 0.7279 0.686 0.686 0.695 0.676 0.686 227,793 0.6839 1.39%
2022-11-09 0 0.720 0.730 0.740 0.720 0.740 277,641 202,199 0.7283 0.676 0.686 0.695 0.676 0.695 295,536 0.6842 -1.37%
2022-11-08 0 0.730 0.730 0.750 0.730 0.750 690,000 509,240 0.7380 0.686 0.686 0.705 0.686 0.705 734,472 0.6933 -1.35%
2022-11-07 0 0.740 0.730 0.740 0.730 0.750 1,084,684 801,606 0.7390 0.695 0.686 0.695 0.686 0.705 1,154,595 0.6943 0.00%
2022-11-04 0 0.740 0.730 0.740 0.720 0.740 1,077,500 794,190 0.7371 0.695 0.686 0.695 0.676 0.695 1,146,948 0.6924 1.37%
2022-11-03 0 0.730 0.720 0.730 0.720 0.730 632,500 457,175 0.7228 0.686 0.676 0.686 0.676 0.686 673,266 0.6790 -1.35%
2022-11-02 0 0.740 0.730 0.740 0.730 0.740 512,000 374,660 0.7318 0.695 0.686 0.695 0.686 0.695 545,000 0.6874 -1.33%
2022-11-01 0 0.750 0.730 0.750 0.730 0.750 482,000 354,280 0.7350 0.705 0.686 0.705 0.686 0.705 513,066 0.6905 0.00%
2022-10-31 0 0.750 0.730 0.750 0.730 0.760 1,341,000 994,840 0.7419 0.705 0.686 0.705 0.686 0.714 1,427,431 0.6969 -1.32%
2022-10-28 0 0.760 0.750 0.760 0.750 0.770 474,000 357,360 0.7539 0.714 0.705 0.714 0.705 0.723 504,551 0.7083 -1.30%
2022-10-27 0 0.770 0.750 0.770 0.750 0.800 342,000 260,800 0.7626 0.723 0.705 0.723 0.705 0.752 364,043 0.7164 0.00%
2022-10-26 0 0.770 0.760 0.770 0.760 0.780 169,500 129,155 0.7620 0.723 0.714 0.723 0.714 0.733 180,425 0.7158 1.32%
2022-10-25 0 0.760 0.760 0.840 0.750 0.760 980,500 736,160 0.7508 0.714 0.714 0.789 0.705 0.714 1,043,696 0.7053 0.00%
2022-10-24 0 0.760 0.750 0.760 0.750 0.790 3,052,000 2,338,440 0.7662 0.714 0.705 0.714 0.705 0.742 3,248,710 0.7198 -5.00%
2022-10-21 0 0.800 0.800 0.810 0.770 0.810 512,631 400,733 0.7817 0.752 0.752 0.761 0.723 0.761 545,671 0.7344 2.56%
2022-10-20 0 0.780 0.780 0.810 0.780 0.810 286,000 226,000 0.7902 0.733 0.733 0.761 0.733 0.761 304,433 0.7424 -4.88%
2022-10-19 0 0.820 0.800 0.820 0.790 0.820 421,000 335,520 0.7970 0.770 0.752 0.770 0.742 0.770 448,135 0.7487 0.00%
2022-10-18 0 0.820 0.800 0.820 0.800 0.820 255,500 205,140 0.8029 0.770 0.752 0.770 0.752 0.770 271,968 0.7543 -1.20%
2022-10-17 0 0.830 0.810 0.830 0.810 0.830 250,500 205,015 0.8184 0.780 0.761 0.780 0.761 0.780 266,645 0.7689 0.00%
2022-10-14 0 0.830 0.820 0.840 0.830 0.850 172,000 144,140 0.8380 0.780 0.770 0.789 0.780 0.799 183,086 0.7873 -4.60%
2022-10-13 0 0.870 0.850 0.870 0.800 0.890 512,043 423,392 0.8269 0.817 0.799 0.817 0.752 0.836 545,046 0.7768 4.82%
2022-10-12 0 0.830 0.810 0.830 0.800 0.830 468,000 385,180 0.8230 0.780 0.761 0.780 0.752 0.780 498,164 0.7732 1.22%
2022-10-11 0 0.820 0.810 0.830 0.810 0.830 592,500 481,830 0.8132 0.770 0.761 0.780 0.761 0.780 630,688 0.7640 -1.20%
2022-10-10 0 0.830 0.820 0.840 0.820 0.850 314,365 260,426 0.8284 0.780 0.770 0.789 0.770 0.799 334,627 0.7783 0.00%
2022-10-07 0 0.830 0.830 0.850 0.830 0.840 329,000 273,520 0.8314 0.780 0.780 0.799 0.780 0.789 350,205 0.7810 0.00%
2022-10-06 0 0.830 0.830 0.850 0.830 0.860 64,500 54,770 0.8491 0.780 0.780 0.799 0.780 0.808 68,657 0.7977 -3.49%
2022-10-05 0 0.860 0.840 0.860 0.820 0.860 475,500 402,595 0.8467 0.808 0.789 0.808 0.770 0.808 506,147 0.7954 4.88%
2022-10-03 0 0.820 0.800 0.820 0.790 0.830 140,000 112,960 0.8069 0.770 0.752 0.770 0.742 0.780 149,023 0.7580 3.80%
2022-09-30 0 0.790 0.780 0.790 0.770 0.790 1,296,697 1,004,893 0.7750 0.742 0.733 0.742 0.723 0.742 1,380,273 0.7280 0.00%
2022-09-29 0 0.790 0.780 0.790 0.770 0.810 798,500 630,285 0.7893 0.742 0.733 0.742 0.723 0.761 849,966 0.7415 -1.25%
2022-09-28 0 0.800 0.790 0.800 0.790 0.830 1,812,000 1,463,640 0.8077 0.752 0.742 0.752 0.742 0.780 1,928,788 0.7588 -4.76%
2022-09-27 0 0.840 0.810 0.840 0.800 0.850 1,183,174 971,483 0.8211 0.789 0.761 0.789 0.752 0.799 1,259,433 0.7714 -2.33%
2022-09-26 0 0.860 0.830 0.860 0.850 0.890 1,098,500 954,505 0.8689 0.808 0.780 0.808 0.799 0.836 1,169,301 0.8163 -4.44%
2022-09-23 0 0.900 0.890 0.900 0.860 0.900 317,500 282,980 0.8913 0.846 0.836 0.846 0.808 0.846 337,964 0.8373 0.00%
2022-09-22 0 0.900 0.870 0.900 0.870 0.900 160,500 141,660 0.8826 0.846 0.817 0.846 0.817 0.846 170,845 0.8292 0.00%
2022-09-21 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.846 0.827 0.846 0.846 0.846 12,773 0.8455 0.00%
2022-09-20 0 0.900 0.900 0.910 0.880 0.900 300,000 269,820 0.8994 0.846 0.846 0.855 0.827 0.846 319,336 0.8449 1.12%
2022-09-19 0 0.890 0.880 0.890 0.880 0.910 92,000 81,820 0.8893 0.836 0.827 0.836 0.827 0.855 97,930 0.8355 -2.20%
2022-09-16 0 0.910 0.890 0.910 0.890 0.910 58,000 51,680 0.8910 0.855 0.836 0.855 0.836 0.855 61,738 0.8371 0.00%
2022-09-15 0 0.910 0.890 0.910 0.880 0.910 199,000 179,120 0.9001 0.855 0.836 0.855 0.827 0.855 211,826 0.8456 0.00%
2022-09-14 0 0.910 0.880 0.910 0.880 0.910 67,000 59,540 0.8887 0.855 0.827 0.855 0.827 0.855 71,318 0.8348 0.00%
2022-09-13 0 0.910 0.890 0.910 0.890 0.930 658,000 602,440 0.9156 0.855 0.836 0.855 0.836 0.874 700,410 0.8601 -1.09%
2022-09-09 0 0.920 0.900 0.920 0.900 0.920 86,000 78,600 0.9140 0.864 0.846 0.864 0.846 0.864 91,543 0.8586 1.10%
2022-09-08 0 0.910 0.880 0.910 0.890 0.910 180,000 161,660 0.8981 0.855 0.827 0.855 0.836 0.855 191,602 0.8437 3.41%
2022-09-07 0 0.880 0.880 0.910 0.880 0.900 12,206 10,785 0.8836 0.827 0.827 0.855 0.827 0.846 12,993 0.8301 -2.22%
2022-09-06 0 0.900 0.890 0.910 - - 50,000 45,000 0.9000 0.846 0.836 0.855 - - 53,223 0.8455 0.00%
2022-09-05 0 0.900 0.890 0.900 0.880 0.900 25,500 22,635 0.8876 0.846 0.836 0.846 0.827 0.846 27,144 0.8339 0.00%
2022-09-02 0 0.900 0.890 0.900 0.890 0.910 358,500 321,175 0.8959 0.846 0.836 0.846 0.836 0.855 381,606 0.8416 0.00%
2022-09-01 0 0.900 0.900 0.910 0.900 0.920 86,000 78,120 0.9084 0.846 0.846 0.855 0.846 0.864 91,543 0.8534 -2.17%
2022-08-31 0 0.920 0.910 0.920 0.910 0.920 428,717 390,420 0.9107 0.864 0.855 0.864 0.855 0.864 456,349 0.8555 -1.08%
2022-08-30 0 0.930 0.920 0.930 0.910 0.930 279,500 256,310 0.9170 0.874 0.864 0.874 0.855 0.874 297,515 0.8615 2.20%
2022-08-29 0 0.910 0.910 0.920 0.910 0.930 217,000 198,700 0.9157 0.855 0.855 0.864 0.855 0.874 230,986 0.8602 -2.15%
2022-08-26 0 0.930 0.920 0.930 0.920 0.930 236,000 217,800 0.9229 0.874 0.864 0.874 0.864 0.874 251,211 0.8670 2.20%
2022-08-25 0 0.910 0.910 0.930 0.910 0.930 255,000 232,340 0.9111 0.855 0.855 0.874 0.855 0.874 271,435 0.8560 -2.15%
2022-08-24 0 0.930 0.910 0.930 0.920 0.930 351,500 323,415 0.9201 0.874 0.855 0.874 0.864 0.874 374,155 0.8644 0.00%
2022-08-23 0 0.930 0.920 0.940 0.920 0.940 222,000 206,480 0.9301 0.874 0.864 0.883 0.864 0.883 236,309 0.8738 0.00%
2022-08-22 0 0.930 0.930 0.940 0.930 0.940 107,000 99,500 0.9299 0.874 0.874 0.883 0.874 0.883 113,896 0.8736 -1.06%
2022-08-19 0 0.940 0.930 0.950 0.930 0.940 214,000 200,840 0.9385 0.883 0.874 0.892 0.874 0.883 227,793 0.8817 0.00%
2022-08-18 0 0.940 0.930 0.940 0.920 0.940 150,000 140,680 0.9379 0.883 0.874 0.883 0.864 0.883 159,668 0.8811 0.00%
2022-08-17 0 0.940 0.930 0.940 0.920 0.940 506,000 470,860 0.9306 0.883 0.874 0.883 0.864 0.883 538,613 0.8742 1.08%
2022-08-16 0 0.930 0.920 0.930 0.920 0.940 688,000 642,900 0.9344 0.874 0.864 0.874 0.864 0.883 732,344 0.8779 0.00%
2022-08-15 0 0.930 0.920 0.930 0.920 0.960 1,430,000 1,326,660 0.9277 0.874 0.864 0.874 0.864 0.902 1,522,167 0.8716 -1.06%
2022-08-12 0 0.940 0.930 0.940 0.930 0.940 458,000 430,200 0.9393 0.883 0.874 0.883 0.874 0.883 487,519 0.8824 1.08%
2022-08-11 0 0.930 0.930 0.940 0.930 0.950 156,000 147,060 0.9427 0.874 0.874 0.883 0.874 0.892 166,055 0.8856 -1.06%
2022-08-10 0 0.940 0.930 0.940 0.920 0.940 6,500 5,930 0.9123 0.883 0.874 0.883 0.864 0.883 6,919 0.8571 0.00%
2022-08-09 0 0.940 0.930 0.940 0.930 0.940 52,000 48,780 0.9381 0.883 0.874 0.883 0.874 0.883 55,352 0.8813 1.08%
2022-08-08 0 0.930 0.920 0.930 0.910 0.940 478,000 443,540 0.9279 0.874 0.864 0.874 0.855 0.883 508,808 0.8717 -1.06%
2022-08-05 0 0.940 0.930 0.940 0.920 0.940 220,636 204,661 0.9276 0.883 0.874 0.883 0.864 0.883 234,857 0.8714 2.17%
2022-08-04 0 0.920 0.930 0.940 0.920 0.940 420,000 392,860 0.9354 0.864 0.874 0.883 0.864 0.883 447,070 0.8787 -2.13%
2022-08-03 0 0.940 0.920 0.940 0.920 0.940 157,000 145,540 0.9270 0.883 0.864 0.883 0.864 0.883 167,119 0.8709 2.17%
2022-08-02 0 0.920 0.910 0.920 0.910 0.920 624,139 573,478 0.9188 0.864 0.855 0.864 0.855 0.864 664,366 0.8632 -2.13%
2022-08-01 0 0.940 0.930 0.940 0.930 0.950 224,500 208,965 0.9308 0.883 0.874 0.883 0.874 0.892 238,970 0.8744 0.00%
2022-07-29 0 0.940 0.940 0.950 0.930 0.950 183,500 172,055 0.9376 0.883 0.883 0.892 0.874 0.892 195,327 0.8809 -1.05%
2022-07-28 0 0.950 0.930 0.950 0.930 0.960 600,000 566,210 0.9437 0.892 0.874 0.892 0.874 0.902 638,672 0.8865 1.06%
2022-07-27 0 0.940 0.930 0.940 0.930 0.940 238,500 223,430 0.9368 0.883 0.874 0.883 0.874 0.883 253,872 0.8801 -1.05%
2022-07-26 0 0.950 0.940 0.950 0.940 0.950 52,500 49,490 0.9427 0.892 0.883 0.892 0.883 0.892 55,884 0.8856 0.00%
2022-07-25 0 0.950 0.940 0.950 0.940 0.950 229,500 216,245 0.9422 0.892 0.883 0.892 0.883 0.892 244,292 0.8852 -1.04%
2022-07-22 0 0.960 0.940 0.960 0.940 0.960 15,014 14,188 0.9450 0.902 0.883 0.902 0.883 0.902 15,982 0.8878 0.00%
2022-07-21 0 0.960 0.950 0.960 0.940 0.960 120,000 114,360 0.9530 0.902 0.892 0.902 0.883 0.902 127,734 0.8953 1.05%
2022-07-20 0 0.950 0.950 0.960 0.950 0.970 26,000 24,830 0.9550 0.892 0.892 0.902 0.892 0.911 27,676 0.8972 0.00%
2022-07-19 0 0.950 0.950 0.970 0.950 0.970 152,500 144,900 0.9502 0.892 0.892 0.911 0.892 0.911 162,329 0.8926 -2.06%
2022-07-18 0 0.970 0.950 0.970 0.950 0.970 132,000 126,580 0.9589 0.911 0.892 0.911 0.892 0.911 140,508 0.9009 1.04%
2022-07-15 0 0.960 0.940 0.960 0.950 0.960 150,000 143,000 0.9533 0.902 0.883 0.902 0.892 0.902 159,668 0.8956 0.00%
2022-07-14 0 0.960 0.950 0.960 0.950 0.970 278,000 264,260 0.9506 0.902 0.892 0.902 0.892 0.911 295,918 0.8930 0.00%
2022-07-13 0 0.960 0.950 0.960 0.950 0.960 89,000 85,220 0.9575 0.902 0.892 0.902 0.892 0.902 94,736 0.8995 -1.03%
2022-07-12 0 0.970 0.940 0.970 0.950 0.970 357,750 340,570 0.9520 0.911 0.883 0.911 0.892 0.911 380,808 0.8943 0.00%
2022-07-11 0 0.970 0.950 0.970 0.950 0.970 40,000 38,120 0.9530 0.911 0.892 0.911 0.892 0.911 42,578 0.8953 0.00%
2022-07-08 0 0.970 0.970 0.980 0.970 0.980 161,048 157,326 0.9769 0.911 0.911 0.921 0.911 0.921 171,428 0.9177 0.00%
2022-07-07 0 0.970 0.960 0.970 0.950 0.980 195,000 188,340 0.9658 0.911 0.902 0.911 0.892 0.921 207,568 0.9074 1.04%
2022-07-06 0 0.960 0.960 0.970 0.950 0.970 383,350 368,503 0.9613 0.902 0.902 0.911 0.892 0.911 408,058 0.9031 0.00%
2022-07-05 0 0.960 0.960 0.970 0.950 0.970 593,000 569,590 0.9605 0.902 0.902 0.911 0.892 0.911 631,221 0.9024 -1.03%
2022-07-04 0 0.970 0.950 0.970 0.960 0.970 55,000 52,800 0.9600 0.911 0.892 0.911 0.902 0.911 58,545 0.9019 1.04%
2022-06-30 0 0.960 0.960 0.970 0.950 0.970 148,000 141,240 0.9543 0.902 0.902 0.911 0.892 0.911 157,539 0.8965 0.00%
2022-06-29 0 0.960 0.950 0.960 0.960 0.970 657,000 631,780 0.9616 0.902 0.892 0.902 0.902 0.911 699,345 0.9034 0.00%
2022-06-28 0 0.960 0.950 0.960 0.950 0.960 46,000 43,820 0.9526 0.902 0.892 0.902 0.892 0.902 48,965 0.8949 1.05%
2022-06-27 0 0.950 0.950 0.960 0.910 0.960 490,750 463,420 0.9443 0.892 0.892 0.902 0.855 0.902 522,380 0.8871 -1.04%
2022-06-24 0 0.960 0.950 0.960 0.930 0.960 183,450 174,087 0.9490 0.902 0.892 0.902 0.874 0.902 195,274 0.8915 0.00%
2022-06-23 0 0.960 0.940 0.960 0.950 0.960 14,000 13,340 0.9529 0.902 0.883 0.902 0.892 0.902 14,902 0.8952 0.00%
2022-06-22 0 0.960 0.940 0.960 0.940 0.960 256,402 242,609 0.9462 0.902 0.883 0.902 0.883 0.902 272,928 0.8889 0.00%
2022-06-21 0 0.960 0.940 0.960 0.940 0.960 288,000 274,040 0.9515 0.902 0.883 0.902 0.883 0.902 306,562 0.8939 0.00%
2022-06-20 0 0.960 0.940 0.960 0.930 0.960 209,000 194,550 0.9309 0.902 0.883 0.902 0.874 0.902 222,471 0.8745 2.13%
2022-06-17 0 0.940 0.930 0.940 0.930 0.940 26,000 24,240 0.9323 0.883 0.874 0.883 0.874 0.883 27,676 0.8759 1.08%
2022-06-16 0 0.930 0.930 0.950 0.930 0.950 99,000 93,110 0.9405 0.874 0.874 0.892 0.874 0.892 105,381 0.8836 -1.06%
2022-06-15 0 0.940 0.940 0.960 0.940 0.960 14,000 13,200 0.9429 0.883 0.883 0.902 0.883 0.902 14,902 0.8858 -2.08%
2022-06-14 0 0.960 0.950 0.960 0.950 0.970 84,934 81,687 0.9618 0.902 0.892 0.902 0.892 0.911 90,408 0.9035 1.05%
2022-06-13 0 0.950 0.930 0.950 0.930 0.950 106,000 99,540 0.9391 0.892 0.874 0.892 0.874 0.892 112,832 0.8822 -1.04%
2022-06-10 0 0.960 0.940 0.960 0.950 0.970 145,000 138,730 0.9568 0.902 0.883 0.902 0.892 0.911 154,346 0.8988 -1.03%
2022-06-09 0 0.970 0.950 0.970 0.940 0.970 522,000 499,940 0.9577 0.911 0.892 0.911 0.883 0.911 555,644 0.8997 0.00%
2022-06-08 0 0.970 0.960 0.970 0.960 0.970 283,057 273,115 0.9649 0.911 0.902 0.911 0.902 0.911 301,301 0.9065 0.00%
2022-06-07 0 0.970 0.960 0.970 0.950 0.970 338,000 324,960 0.9614 0.911 0.902 0.911 0.892 0.911 359,785 0.9032 1.04%
2022-06-06 0 0.960 0.960 0.970 0.950 0.970 916,000 877,320 0.9578 0.902 0.902 0.911 0.892 0.911 975,039 0.8998 1.05%
2022-06-02 0 0.950 0.940 0.950 0.940 0.950 206,000 194,980 0.9465 0.892 0.883 0.892 0.883 0.892 219,277 0.8892 0.00%
2022-06-01 0 0.950 0.930 0.950 0.930 0.950 259,819 245,335 0.9443 0.892 0.874 0.892 0.874 0.892 276,565 0.8871 2.15%
2022-05-31 0 0.930 0.930 0.950 0.930 0.950 48,000 45,080 0.9392 0.874 0.874 0.892 0.874 0.892 51,094 0.8823 -2.11%
2022-05-30 0 0.950 0.940 0.950 0.930 0.970 439,000 415,390 0.9462 0.892 0.883 0.892 0.874 0.911 467,295 0.8889 2.15%
2022-05-27 0 0.930 0.920 0.930 0.900 0.930 174,000 158,980 0.9137 0.874 0.864 0.874 0.846 0.874 185,215 0.8584 2.20%
2022-05-26 0 0.910 0.890 0.910 0.900 0.910 34,500 31,115 0.9019 0.855 0.836 0.855 0.846 0.855 36,724 0.8473 0.00%
2022-05-25 0 0.910 0.900 0.910 0.890 0.910 254,500 227,450 0.8937 0.855 0.846 0.855 0.836 0.855 270,903 0.8396 1.11%
2022-05-24 0 0.900 0.890 0.900 0.890 0.900 166,000 149,120 0.8983 0.846 0.836 0.846 0.836 0.846 176,699 0.8439 -1.10%
2022-05-23 0 0.910 0.890 0.900 - - 24,000 21,840 0.9100 0.855 0.836 0.846 - - 25,547 0.8549 0.00%
2022-05-20 0 0.910 0.890 0.900 0.890 0.910 132,000 118,780 0.8998 0.855 0.836 0.846 0.836 0.855 140,508 0.8454 1.11%
2022-05-19 0 0.900 0.890 0.900 0.880 0.900 46,500 41,170 0.8854 0.846 0.836 0.846 0.827 0.846 49,497 0.8318 0.00%
2022-05-18 0 0.900 0.890 0.900 0.890 0.900 36,000 32,200 0.8944 0.846 0.836 0.846 0.836 0.846 38,320 0.8403 0.00%
2022-05-17 0 0.900 0.890 0.900 0.890 0.910 302,000 272,100 0.9010 0.846 0.836 0.846 0.836 0.855 321,465 0.8464 -0.33%
2022-05-16 0 0.930 0.910 0.930 0.910 0.930 55,000 50,280 0.9142 0.848 0.830 0.848 0.830 0.848 60,295 0.8339 1.09%
2022-05-13 0 0.920 0.910 0.930 0.900 0.920 338,000 308,740 0.9134 0.839 0.830 0.848 0.821 0.839 370,543 0.8332 0.00%
2022-05-12 0 0.920 0.900 0.920 0.900 0.930 1,150,000 1,045,400 0.9090 0.839 0.821 0.839 0.821 0.848 1,260,722 0.8292 -1.08%
2022-05-11 0 0.930 0.910 0.930 0.910 0.930 490,000 448,040 0.9144 0.848 0.830 0.848 0.830 0.848 537,177 0.8341 1.09%
2022-05-10 0 0.920 0.910 0.920 0.910 0.920 957,194 871,978 0.9110 0.839 0.830 0.839 0.830 0.839 1,049,353 0.8310 -1.08%
2022-05-06 0 0.930 0.920 0.930 0.920 0.940 319,000 295,180 0.9253 0.848 0.839 0.848 0.839 0.857 349,713 0.8441 -1.06%
2022-05-05 0 0.940 0.940 0.950 0.930 0.940 326,500 306,770 0.9396 0.857 0.857 0.867 0.848 0.857 357,936 0.8571 1.08%
2022-05-04 0 0.930 0.930 0.940 0.930 0.950 203,000 190,770 0.9398 0.848 0.848 0.857 0.848 0.867 222,545 0.8572 -1.06%
2022-05-03 0 0.940 0.940 0.950 0.940 0.950 152,000 144,100 0.9480 0.857 0.857 0.867 0.857 0.867 166,635 0.8648 -1.05%
2022-04-29 0 0.950 0.930 0.950 0.930 0.950 258,000 241,420 0.9357 0.867 0.848 0.867 0.848 0.867 282,840 0.8536 2.15%
2022-04-28 0 0.930 0.920 0.930 0.920 0.940 76,000 70,580 0.9287 0.848 0.839 0.848 0.839 0.857 83,317 0.8471 1.09%
2022-04-27 0 0.920 0.910 0.930 0.920 0.920 584,000 537,280 0.9200 0.839 0.830 0.848 0.839 0.839 640,228 0.8392 0.00%
2022-04-26 0 0.920 0.910 0.920 0.910 0.920 124,000 113,580 0.9160 0.839 0.830 0.839 0.830 0.839 135,939 0.8355 1.10%
2022-04-25 0 0.910 0.900 0.910 0.900 0.910 1,539,000 1,395,270 0.9066 0.830 0.821 0.830 0.821 0.830 1,687,175 0.8270 -1.09%
2022-04-22 0 0.920 0.920 0.930 0.920 0.920 171,000 157,270 0.9197 0.839 0.839 0.848 0.839 0.839 187,464 0.8389 0.00%
2022-04-21 0 0.920 0.920 0.930 0.920 0.930 349,717 322,928 0.9234 0.839 0.839 0.848 0.839 0.848 383,388 0.8423 0.00%
2022-04-20 0 0.920 0.920 0.940 0.920 0.920 30,000 27,600 0.9200 0.839 0.839 0.857 0.839 0.839 32,888 0.8392 0.00%
2022-04-19 0 0.920 0.920 0.940 0.920 0.920 5,500 5,030 0.9145 0.839 0.839 0.857 0.839 0.839 6,030 0.8342 0.00%
2022-04-14 0 0.920 0.920 0.940 0.910 0.940 733,500 675,610 0.9211 0.839 0.839 0.857 0.830 0.857 804,122 0.8402 0.00%
2022-04-13 0 0.920 0.920 0.930 0.920 0.930 295,500 271,810 0.9198 0.839 0.839 0.848 0.839 0.848 323,951 0.8390 -1.08%
2022-04-12 0 0.930 0.920 0.930 0.910 0.930 1,142,000 1,049,020 0.9186 0.848 0.839 0.848 0.830 0.848 1,251,952 0.8379 0.00%
2022-04-11 0 0.930 0.920 0.930 0.920 0.940 189,000 174,430 0.9229 0.848 0.839 0.848 0.839 0.857 207,197 0.8419 -1.06%
2022-04-08 0 0.940 0.930 0.940 0.930 0.940 190,638 179,179 0.9399 0.857 0.848 0.857 0.848 0.857 208,993 0.8573 0.00%
2022-04-07 0 0.940 0.920 0.940 0.920 0.940 189,500 175,530 0.9263 0.857 0.839 0.857 0.839 0.857 207,745 0.8449 0.00%
2022-04-06 0 0.940 0.930 0.950 0.940 0.950 294,000 279,020 0.9490 0.857 0.848 0.867 0.857 0.867 322,306 0.8657 -1.05%
2022-04-04 0 0.950 0.940 0.950 0.920 0.970 596,500 570,665 0.9567 0.867 0.857 0.867 0.839 0.885 653,931 0.8727 2.15%
2022-04-01 0 0.930 0.920 0.940 0.910 0.930 1,190,500 1,101,845 0.9255 0.848 0.839 0.857 0.830 0.848 1,305,122 0.8442 2.20%
2022-03-31 0 0.910 0.910 0.930 0.910 0.930 280,000 259,020 0.9251 0.830 0.830 0.848 0.830 0.848 306,958 0.8438 -2.15%
2022-03-30 0 0.930 0.930 0.940 0.920 0.950 783,500 734,730 0.9378 0.848 0.848 0.857 0.839 0.867 858,936 0.8554 -1.06%
2022-03-29 0 0.940 0.920 0.940 0.920 0.950 108,500 101,290 0.9335 0.857 0.839 0.857 0.839 0.867 118,946 0.8516 0.00%
2022-03-28 0 0.940 0.920 0.940 0.910 0.940 227,500 210,129 0.9236 0.857 0.839 0.857 0.830 0.857 249,404 0.8425 0.00%
2022-03-25 0 0.940 0.920 0.940 0.920 0.940 229,000 212,819 0.9293 0.857 0.839 0.857 0.839 0.857 251,048 0.8477 -1.05%
2022-03-24 0 0.950 0.930 0.950 0.930 0.950 682,000 637,080 0.9341 0.867 0.848 0.867 0.848 0.867 747,663 0.8521 0.00%
2022-03-23 0 0.950 0.930 0.950 0.930 0.970 1,370,000 1,310,852 0.9568 0.867 0.848 0.867 0.848 0.885 1,501,904 0.8728 0.00%
2022-03-22 0 0.950 0.940 0.950 0.900 0.950 1,449,000 1,353,080 0.9338 0.867 0.857 0.867 0.821 0.867 1,588,510 0.8518 3.26%
2022-03-21 0 0.920 0.900 0.920 0.870 0.920 1,357,555 1,222,063 0.9002 0.839 0.821 0.839 0.794 0.839 1,488,261 0.8211 5.75%
2022-03-18 0 0.870 0.870 0.880 0.840 0.880 594,500 516,870 0.8694 0.794 0.794 0.803 0.766 0.803 651,739 0.7931 1.16%
2022-03-17 0 0.860 0.860 0.870 0.830 0.860 774,000 657,200 0.8491 0.784 0.784 0.794 0.757 0.784 848,521 0.7745 3.61%
2022-03-16 0 0.830 0.810 0.830 0.790 0.830 2,426,000 1,948,480 0.8032 0.757 0.739 0.757 0.721 0.757 2,659,576 0.7326 2.47%
2022-03-15 0 0.810 0.800 0.810 0.790 0.830 2,835,000 2,299,200 0.8110 0.739 0.730 0.739 0.721 0.757 3,107,955 0.7398 -1.22%
2022-03-14 0 0.820 0.820 0.840 0.820 0.860 1,844,000 1,540,800 0.8356 0.748 0.748 0.766 0.748 0.784 2,021,541 0.7622 -3.53%
2022-03-11 0 0.850 0.840 0.850 0.830 0.860 419,000 353,850 0.8445 0.775 0.766 0.775 0.757 0.784 459,341 0.7703 1.19%
2022-03-10 0 0.840 0.840 0.870 0.830 0.860 830,380 712,047 0.8575 0.766 0.766 0.794 0.757 0.784 910,329 0.7822 1.20%
2022-03-09 0 0.830 0.830 0.840 0.830 0.840 471,500 391,969 0.8313 0.757 0.757 0.766 0.757 0.766 516,896 0.7583 0.00%
2022-03-08 0 0.830 0.830 0.840 0.830 0.850 1,198,500 1,008,979 0.8419 0.757 0.757 0.766 0.757 0.775 1,313,892 0.7679 -2.35%
2022-03-07 0 0.850 0.850 0.860 0.850 0.860 602,081 513,288 0.8525 0.775 0.775 0.784 0.775 0.784 660,050 0.7777 -2.30%
2022-03-04 0 0.870 0.870 0.880 0.850 0.870 389,359 337,099 0.8658 0.794 0.794 0.803 0.775 0.794 426,847 0.7897 -1.14%
2022-03-03 0 0.880 0.870 0.880 0.860 0.880 469,020 407,338 0.8685 0.803 0.794 0.803 0.784 0.803 514,177 0.7922 2.33%
2022-03-02 0 0.860 0.860 0.870 0.860 0.880 648,000 563,580 0.8697 0.784 0.784 0.794 0.784 0.803 710,390 0.7933 0.00%
2022-03-01 0 0.860 0.860 0.870 0.860 0.880 487,779 422,816 0.8668 0.784 0.784 0.794 0.784 0.803 534,742 0.7907 -1.15%
2022-02-28 0 0.870 0.870 0.880 0.860 0.880 426,846 369,142 0.8648 0.794 0.794 0.803 0.784 0.803 467,943 0.7889 1.16%
2022-02-25 0 0.860 0.860 0.880 0.860 0.870 123,500 106,685 0.8638 0.784 0.784 0.803 0.784 0.794 135,391 0.7880 0.00%
2022-02-24 0 0.860 0.860 0.880 0.860 0.880 808,414 702,686 0.8692 0.784 0.784 0.803 0.784 0.803 886,248 0.7929 -2.27%
2022-02-23 0 0.880 0.880 0.890 0.880 0.890 292,000 259,320 0.8881 0.803 0.803 0.812 0.803 0.812 320,114 0.8101 0.00%
2022-02-22 0 0.880 0.880 0.890 0.880 0.900 354,000 314,920 0.8896 0.803 0.803 0.812 0.803 0.821 388,083 0.8115 -1.12%
2022-02-21 0 0.890 0.890 0.910 0.890 0.900 318,000 286,080 0.8996 0.812 0.812 0.830 0.812 0.821 348,617 0.8206 -1.11%
2022-02-18 0 0.900 0.900 0.910 0.890 0.920 256,000 232,680 0.9089 0.821 0.821 0.830 0.812 0.839 280,648 0.8291 0.00%
2022-02-17 0 0.900 0.900 0.910 0.890 0.910 365,000 329,230 0.9020 0.821 0.821 0.830 0.812 0.830 400,142 0.8228 1.12%
2022-02-16 0 0.890 0.890 0.910 0.860 0.910 2,914,000 2,604,415 0.8938 0.812 0.812 0.830 0.784 0.830 3,194,561 0.8153 5.95%
2022-02-15 0 0.840 0.840 0.850 0.840 0.850 236,000 200,300 0.8487 0.766 0.766 0.775 0.766 0.775 258,722 0.7742 0.00%
2022-02-14 0 0.840 0.830 0.840 0.840 0.840 327,000 274,650 0.8399 0.766 0.757 0.766 0.766 0.766 358,484 0.7661 -1.18%
2022-02-11 0 0.850 0.840 0.850 0.840 0.850 174,000 147,380 0.8470 0.775 0.766 0.775 0.766 0.775 190,753 0.7726 1.19%
2022-02-10 0 0.840 0.840 0.850 0.840 0.850 422,581 356,758 0.8442 0.766 0.766 0.775 0.766 0.775 463,267 0.7701 -1.18%
2022-02-09 0 0.850 0.840 0.850 0.840 0.850 185,500 156,570 0.8440 0.775 0.766 0.775 0.766 0.775 203,360 0.7699 1.19%
2022-02-08 0 0.840 0.830 0.840 0.830 0.840 235,000 197,240 0.8393 0.766 0.757 0.766 0.757 0.766 257,626 0.7656 0.00%
2022-02-07 0 0.840 0.830 0.840 0.830 0.840 283,500 237,310 0.8371 0.766 0.757 0.766 0.757 0.766 310,795 0.7636 0.00%
2022-02-04 0 0.840 0.830 0.840 0.820 0.850 849,094 706,948 0.8326 0.766 0.757 0.766 0.748 0.775 930,845 0.7595 0.00%
2022-01-31 0 0.840 0.830 0.840 0.830 0.840 216,000 180,220 0.8344 0.766 0.757 0.766 0.757 0.766 236,797 0.7611 0.00%
2022-01-28 0 0.840 0.830 0.840 0.820 0.850 417,500 347,585 0.8325 0.766 0.757 0.766 0.748 0.775 457,697 0.7594 1.20%
2022-01-27 0 0.830 0.830 0.840 0.820 0.840 431,000 358,960 0.8329 0.757 0.757 0.766 0.748 0.766 472,497 0.7597 -1.19%
2022-01-26 0 0.840 0.840 0.850 0.830 0.850 143,859 120,625 0.8385 0.766 0.766 0.775 0.757 0.775 157,710 0.7649 0.00%
2022-01-25 0 0.840 0.830 0.840 0.830 0.850 205,390 172,512 0.8399 0.766 0.757 0.766 0.757 0.775 225,165 0.7662 -1.18%
2022-01-24 0 0.850 0.840 0.850 0.840 0.860 214,217 182,535 0.8521 0.775 0.766 0.775 0.766 0.784 234,842 0.7773 0.00%
2022-01-21 0 0.850 0.850 0.860 0.850 0.860 461,735 392,872 0.8509 0.775 0.775 0.784 0.775 0.784 506,191 0.7761 0.00%
2022-01-20 0 0.850 0.850 0.860 0.850 0.860 1,149,000 979,195 0.8522 0.775 0.775 0.784 0.775 0.784 1,259,626 0.7774 -1.16%
2022-01-19 0 0.860 0.860 0.870 0.850 0.860 90,000 77,300 0.8589 0.784 0.784 0.794 0.775 0.784 98,665 0.7835 1.18%
2022-01-18 0 0.850 0.850 0.870 0.850 0.860 372,401 319,868 0.8589 0.775 0.775 0.794 0.775 0.784 408,256 0.7835 1.19%
2022-01-17 0 0.840 0.840 0.850 0.840 0.860 605,000 516,570 0.8538 0.766 0.766 0.775 0.766 0.784 663,250 0.7788 0.00%
2022-01-14 0 0.840 0.840 0.850 0.840 0.850 331,750 281,857 0.8496 0.766 0.766 0.775 0.766 0.775 363,691 0.7750 -1.18%
2022-01-13 0 0.850 0.840 0.850 0.840 0.850 103,055 87,176 0.8459 0.775 0.766 0.775 0.766 0.775 112,977 0.7716 1.19%
2022-01-12 0 0.840 0.840 0.850 0.830 0.850 733,500 615,810 0.8396 0.766 0.766 0.775 0.757 0.775 804,122 0.7658 1.20%
2022-01-11 0 0.830 0.830 0.840 0.830 0.830 100,000 83,000 0.8300 0.757 0.757 0.766 0.757 0.757 109,628 0.7571 0.00%
2022-01-10 0 0.830 0.830 0.840 0.830 0.830 298,000 247,340 0.8300 0.757 0.757 0.766 0.757 0.757 326,692 0.7571 1.22%
2022-01-07 0 0.820 0.830 0.840 0.820 0.830 512,595 424,973 0.8291 0.748 0.757 0.766 0.748 0.757 561,948 0.7562 0.00%
2022-01-06 0 0.820 0.820 0.830 0.810 0.820 640,000 524,720 0.8199 0.748 0.748 0.757 0.739 0.748 701,619 0.7479 -1.20%
2022-01-05 0 0.830 0.830 0.840 0.830 0.830 128,000 106,240 0.8300 0.757 0.757 0.766 0.757 0.757 140,324 0.7571 0.00%
2022-01-04 0 0.830 0.830 0.840 0.830 0.830 300,000 249,000 0.8300 0.757 0.757 0.766 0.757 0.757 328,884 0.7571 1.22%
2022-01-03 0 0.820 0.820 0.830 0.820 0.830 554,500 454,795 0.8202 0.748 0.748 0.757 0.748 0.757 607,887 0.7482 -2.38%
2021-12-31 0 0.840 0.830 0.840 0.830 0.840 28,000 23,340 0.8336 0.766 0.757 0.766 0.757 0.766 30,696 0.7604 1.20%
2021-12-30 0 0.830 0.830 0.840 0.830 0.840 112,000 93,420 0.8341 0.757 0.757 0.766 0.757 0.766 122,783 0.7609 1.22%
2021-12-29 0 0.820 0.820 0.830 0.820 0.840 138,000 114,200 0.8275 0.748 0.748 0.757 0.748 0.766 151,287 0.7549 0.00%
2021-12-28 0 0.820 0.830 0.840 0.820 0.830 1,373,000 1,135,880 0.8273 0.748 0.757 0.766 0.748 0.757 1,505,193 0.7546 -1.20%
2021-12-24 0 0.830 0.830 0.850 0.830 0.840 76,000 63,240 0.8321 0.757 0.757 0.775 0.757 0.766 83,317 0.7590 0.00%
2021-12-23 0 0.830 0.830 0.840 0.830 0.840 505,500 420,240 0.8313 0.757 0.757 0.766 0.757 0.766 554,170 0.7583 0.00%
2021-12-22 0 0.830 0.830 0.850 0.820 0.840 189,500 157,245 0.8298 0.757 0.757 0.775 0.748 0.766 207,745 0.7569 0.00%
2021-12-21 0 0.830 0.820 0.840 0.820 0.840 707,756 590,692 0.8346 0.757 0.748 0.766 0.748 0.766 775,899 0.7613 0.00%
2021-12-20 0 0.830 0.830 0.850 0.830 0.840 314,000 263,180 0.8382 0.757 0.757 0.775 0.757 0.766 344,232 0.7645 -1.19%
2021-12-17 0 0.840 0.840 0.860 0.840 0.860 486,310 413,635 0.8506 0.766 0.766 0.784 0.766 0.784 533,132 0.7759 -2.33%
2021-12-16 0 0.860 0.860 0.870 0.840 0.860 453,000 386,460 0.8531 0.784 0.784 0.794 0.766 0.784 496,615 0.7782 1.18%
2021-12-15 0 0.850 0.850 0.860 0.850 0.860 320,000 275,040 0.8595 0.775 0.775 0.784 0.775 0.784 350,810 0.7840 0.00%
2021-12-14 0 0.850 0.850 0.860 0.840 0.860 560,500 477,340 0.8516 0.775 0.775 0.784 0.766 0.784 614,465 0.7768 -1.16%
2021-12-13 0 0.860 0.860 0.870 0.860 0.870 122,000 105,580 0.8654 0.784 0.784 0.794 0.784 0.794 133,746 0.7894 1.18%
2021-12-10 0 0.850 0.850 0.870 0.850 0.870 748,000 643,500 0.8603 0.775 0.775 0.794 0.775 0.794 820,018 0.7847 -1.16%
2021-12-09 0 0.860 0.860 0.870 0.860 0.870 330,000 285,730 0.8658 0.784 0.784 0.794 0.784 0.794 361,772 0.7898 -1.15%
2021-12-08 0 0.870 0.860 0.870 0.860 0.870 107,000 92,370 0.8633 0.794 0.784 0.794 0.784 0.794 117,302 0.7875 2.35%
2021-12-07 0 0.850 0.860 0.870 0.840 0.910 1,966,574 1,718,553 0.8739 0.775 0.784 0.794 0.766 0.830 2,155,916 0.7971 0.00%
2021-12-06 0 0.850 0.840 0.850 0.840 0.860 644,000 548,560 0.8518 0.775 0.766 0.775 0.766 0.784 706,005 0.7770 -3.41%
2021-12-03 0 0.880 0.860 0.880 0.850 0.880 630,223 544,091 0.8633 0.803 0.784 0.803 0.775 0.803 690,901 0.7875 3.53%
2021-12-02 0 0.850 0.850 0.860 0.850 0.860 2,364,000 2,016,700 0.8531 0.775 0.775 0.784 0.775 0.784 2,591,607 0.7782 -1.16%
2021-12-01 0 0.860 0.860 0.870 0.850 0.870 228,500 196,170 0.8585 0.784 0.784 0.794 0.775 0.794 250,500 0.7831 0.00%
2021-11-30 0 0.860 0.850 0.860 0.850 0.870 547,550 471,202 0.8606 0.784 0.775 0.784 0.775 0.794 600,268 0.7850 -2.27%
2021-11-29 0 0.880 0.870 0.880 0.870 0.880 1,053,000 917,680 0.8715 0.803 0.794 0.803 0.794 0.803 1,154,383 0.7950 -1.12%
2021-11-26 0 0.890 0.890 0.900 0.880 0.910 1,156,000 1,032,920 0.8935 0.812 0.812 0.821 0.803 0.830 1,267,300 0.8151 -2.20%
2021-11-25 0 0.910 0.910 0.930 0.910 0.940 1,036,000 954,760 0.9216 0.830 0.830 0.848 0.830 0.857 1,135,746 0.8406 -2.15%
2021-11-24 0 0.930 0.920 0.930 0.920 0.940 142,000 132,140 0.9306 0.848 0.839 0.848 0.839 0.857 155,672 0.8488 2.20%
2021-11-23 0 0.910 0.910 0.930 0.910 0.930 74,000 68,440 0.9249 0.830 0.830 0.848 0.830 0.848 81,125 0.8436 0.00%
2021-11-22 0 0.910 0.910 0.920 0.910 0.930 967,022 891,429 0.9218 0.830 0.830 0.839 0.830 0.848 1,060,127 0.8409 1.11%
2021-11-19 0 0.900 0.900 0.910 0.890 0.900 162,000 145,560 0.8985 0.821 0.821 0.830 0.812 0.821 177,597 0.8196 1.12%
2021-11-18 0 0.890 0.890 0.910 0.890 0.900 302,000 269,540 0.8925 0.812 0.812 0.830 0.812 0.821 331,077 0.8141 -1.11%
2021-11-17 0 0.900 0.900 0.910 0.900 0.910 152,000 137,680 0.9058 0.821 0.821 0.830 0.821 0.830 166,635 0.8262 0.00%
2021-11-16 0 0.900 0.900 0.920 0.900 0.910 371,500 335,785 0.9039 0.821 0.821 0.839 0.821 0.830 407,268 0.8245 -1.10%
2021-11-15 0 0.910 0.910 0.920 0.890 0.910 147,000 133,730 0.9097 0.830 0.830 0.839 0.812 0.830 161,153 0.8298 0.00%
2021-11-12 0 0.910 0.900 0.910 0.910 0.910 48,000 43,680 0.9100 0.830 0.821 0.830 0.830 0.830 52,621 0.8301 1.11%
2021-11-11 0 0.900 0.900 0.910 0.900 0.910 174,000 156,980 0.9022 0.821 0.821 0.830 0.821 0.830 190,753 0.8230 0.00%
2021-11-10 0 0.900 0.900 0.910 0.900 0.910 374,500 338,355 0.9035 0.821 0.821 0.830 0.821 0.830 410,557 0.8241 -1.10%
2021-11-09 0 0.910 0.910 0.920 0.910 0.940 157,793 145,517 0.9222 0.830 0.830 0.839 0.830 0.857 172,985 0.8412 -1.09%
2021-11-08 0 0.920 0.920 0.930 0.880 0.920 623,000 562,780 0.9033 0.839 0.839 0.848 0.803 0.839 682,983 0.8240 4.55%
2021-11-05 0 0.880 0.880 0.890 0.870 0.900 660,000 585,120 0.8865 0.803 0.803 0.812 0.794 0.821 723,545 0.8087 0.00%
2021-11-04 0 0.880 0.870 0.880 0.860 0.880 188,500 165,475 0.8779 0.803 0.794 0.803 0.784 0.803 206,649 0.8008 1.15%
2021-11-03 0 0.870 0.860 0.880 0.860 0.880 24,000 20,980 0.8742 0.794 0.784 0.803 0.784 0.803 26,311 0.7974 0.00%
2021-11-02 0 0.870 0.870 0.880 0.840 0.900 1,964,750 1,697,447 0.8640 0.794 0.794 0.803 0.766 0.821 2,153,917 0.7881 2.35%
2021-11-01 0 0.850 0.850 0.860 0.850 0.870 652,000 557,280 0.8547 0.775 0.775 0.784 0.775 0.794 714,775 0.7797 -1.16%
2021-10-29 0 0.860 0.860 0.870 0.860 0.870 226,000 194,780 0.8619 0.784 0.784 0.794 0.784 0.794 247,759 0.7862 -1.15%
2021-10-28 0 0.870 0.870 0.880 0.870 0.880 58,000 50,800 0.8759 0.794 0.794 0.803 0.794 0.803 63,584 0.7989 0.00%
2021-10-27 0 0.870 0.870 0.880 0.870 0.880 234,000 205,900 0.8799 0.794 0.794 0.803 0.794 0.803 256,530 0.8026 -2.25%
2021-10-26 0 0.890 0.890 0.900 0.870 0.890 80,500 71,400 0.8870 0.812 0.812 0.821 0.794 0.812 88,251 0.8091 2.30%
2021-10-25 0 0.870 0.870 0.880 0.870 0.880 800,000 697,360 0.8717 0.794 0.794 0.803 0.794 0.803 877,024 0.7951 -1.14%
2021-10-22 0 0.880 0.880 0.890 0.880 0.890 56,500 50,105 0.8868 0.803 0.803 0.812 0.803 0.812 61,940 0.8089 0.00%
2021-10-21 0 0.880 0.870 0.890 0.870 0.880 170,000 149,020 0.8766 0.803 0.794 0.812 0.794 0.803 186,368 0.7996 1.15%
2021-10-20 0 0.870 0.870 0.880 0.860 0.880 367,000 318,410 0.8676 0.794 0.794 0.803 0.784 0.803 402,335 0.7914 0.00%
2021-10-19 0 0.870 0.870 0.880 0.860 0.870 1,379,750 1,200,077 0.8698 0.794 0.794 0.803 0.784 0.794 1,512,593 0.7934 0.00%
2021-10-18 0 0.870 0.870 0.890 0.860 0.890 1,044,000 910,980 0.8726 0.794 0.794 0.812 0.784 0.812 1,144,517 0.7960 -2.25%
2021-10-15 0 0.890 0.880 0.910 0.880 0.890 86,000 76,340 0.8877 0.812 0.803 0.830 0.803 0.812 94,280 0.8097 0.00%
2021-10-12 0 0.890 0.890 0.910 0.890 0.910 102,500 92,150 0.8990 0.812 0.812 0.830 0.812 0.830 112,369 0.8201 -1.11%
2021-10-11 0 0.900 0.890 0.900 0.880 0.900 184,000 164,040 0.8915 0.821 0.812 0.821 0.803 0.821 201,716 0.8132 0.00%
2021-10-08 0 0.900 0.890 0.900 0.890 0.910 72,000 64,940 0.9019 0.821 0.812 0.821 0.812 0.830 78,932 0.8227 -1.10%
2021-10-07 0 0.910 0.900 0.910 0.900 0.920 446,000 406,020 0.9104 0.830 0.821 0.830 0.821 0.839 488,941 0.8304 1.11%
2021-10-06 0 0.900 0.900 0.910 0.880 0.900 790,000 710,560 0.8994 0.821 0.821 0.830 0.803 0.821 866,061 0.8204 1.12%
2021-10-05 0 0.890 0.890 0.900 0.880 0.900 1,222,000 1,077,120 0.8814 0.812 0.812 0.821 0.803 0.821 1,339,655 0.8040 1.14%
2021-10-04 0 0.880 0.880 0.890 0.860 0.890 335,000 294,170 0.8781 0.803 0.803 0.812 0.784 0.812 367,254 0.8010 2.33%
2021-09-30 0 0.860 0.860 0.880 0.860 0.880 170,000 148,240 0.8720 0.784 0.784 0.803 0.784 0.803 186,368 0.7954 0.00%
2021-09-29 0 0.860 0.850 0.860 0.840 0.860 118,000 100,160 0.8488 0.784 0.775 0.784 0.766 0.784 129,361 0.7743 1.18%
2021-09-28 0 0.850 0.850 0.870 0.840 0.850 229,000 192,340 0.8399 0.775 0.775 0.794 0.766 0.775 251,048 0.7661 1.19%
2021-09-27 0 0.840 0.840 0.850 0.840 0.860 666,500 565,795 0.8489 0.766 0.766 0.775 0.766 0.784 730,671 0.7744 1.20%
2021-09-24 0 0.830 0.830 0.850 0.820 0.870 1,111,000 938,220 0.8445 0.757 0.757 0.775 0.748 0.794 1,217,967 0.7703 -3.49%
2021-09-23 0 0.860 0.860 0.880 0.860 0.870 162,000 139,420 0.8606 0.784 0.784 0.803 0.784 0.794 177,597 0.7850 2.38%
2021-09-21 0 0.840 0.840 0.860 0.820 0.850 238,000 200,100 0.8408 0.766 0.766 0.784 0.748 0.775 260,915 0.7669 0.00%
2021-09-20 0 0.840 0.840 0.850 0.830 0.870 2,594,995 2,191,676 0.8446 0.766 0.766 0.775 0.757 0.794 2,844,842 0.7704 -3.45%
2021-09-17 0 0.870 0.860 0.870 0.860 0.880 1,403,000 1,216,940 0.8674 0.794 0.784 0.794 0.784 0.803 1,538,081 0.7912 0.00%
2021-09-16 0 0.870 0.870 0.880 0.870 0.900 864,000 759,300 0.8788 0.794 0.794 0.803 0.794 0.821 947,186 0.8016 -1.14%
2021-09-15 0 0.880 0.880 0.890 0.880 0.930 2,123,000 1,909,590 0.8995 0.803 0.803 0.812 0.803 0.848 2,327,403 0.8205 -4.35%
2021-09-14 0 0.920 0.920 0.930 0.920 0.930 238,000 220,980 0.9285 0.839 0.839 0.848 0.839 0.848 260,915 0.8469 1.10%
2021-09-13 0 0.910 0.910 0.930 0.910 0.920 70,500 64,525 0.9152 0.830 0.830 0.848 0.830 0.839 77,288 0.8349 -1.09%
2021-09-10 0 0.920 0.920 0.930 0.920 0.940 638,000 591,080 0.9265 0.839 0.839 0.848 0.839 0.857 699,427 0.8451 -1.08%
2021-09-09 0 0.930 0.930 0.940 0.920 0.940 394,000 369,560 0.9380 0.848 0.848 0.857 0.839 0.857 431,934 0.8556 1.09%
2021-09-08 0 0.920 0.920 0.940 0.920 0.940 906,000 841,740 0.9291 0.839 0.839 0.857 0.839 0.857 993,230 0.8475 -2.13%
2021-09-07 0 0.940 0.940 0.950 0.910 0.940 1,814,738 1,694,246 0.9336 0.857 0.857 0.867 0.830 0.857 1,989,461 0.8516 5.62%
2021-09-06 0 0.890 0.890 0.910 0.890 0.910 86,500 77,875 0.9003 0.812 0.812 0.830 0.812 0.830 94,828 0.8212 0.00%
2021-09-03 0 0.890 0.890 0.910 0.890 0.890 24,000 21,360 0.8900 0.812 0.812 0.830 0.812 0.812 26,311 0.8118 0.00%
2021-09-02 0 0.890 0.890 0.900 0.890 0.910 690,000 617,460 0.8949 0.812 0.812 0.821 0.812 0.830 756,433 0.8163 0.00%
2021-09-01 0 0.890 0.890 0.900 0.880 0.890 541,848 478,810 0.8837 0.812 0.812 0.821 0.803 0.812 594,017 0.8061 2.30%
2021-08-31 0 0.870 0.870 0.880 0.860 0.890 1,326,000 1,156,300 0.8720 0.794 0.794 0.803 0.784 0.812 1,453,668 0.7954 -2.25%
2021-08-30 0 0.890 0.890 0.900 0.870 0.900 372,982 330,689 0.8866 0.812 0.812 0.821 0.794 0.821 408,893 0.8087 1.14%
2021-08-27 0 0.880 0.880 0.890 0.870 0.880 429,500 377,715 0.8794 0.803 0.803 0.812 0.794 0.803 470,852 0.8022 0.00%
2021-08-26 0 0.880 0.880 0.890 0.880 0.890 33,000 29,070 0.8809 0.803 0.803 0.812 0.803 0.812 36,177 0.8035 1.15%
2021-08-25 0 0.870 0.870 0.890 0.870 0.900 720,000 635,040 0.8820 0.794 0.794 0.812 0.794 0.821 789,322 0.8045 -2.25%
2021-08-24 0 0.890 0.890 0.900 0.880 0.910 233,750 210,337 0.8998 0.812 0.812 0.821 0.803 0.830 256,256 0.8208 -1.11%
2021-08-23 0 0.900 0.880 0.900 0.880 0.930 327,500 294,700 0.8998 0.821 0.803 0.821 0.803 0.848 359,032 0.8208 3.45%
2021-08-20 0 0.870 0.860 0.870 0.860 0.890 1,783,000 1,569,990 0.8805 0.794 0.784 0.794 0.784 0.812 1,954,668 0.8032 -2.25%
2021-08-19 0 0.890 0.890 0.900 0.890 0.900 954,985 852,019 0.8922 0.812 0.812 0.821 0.812 0.821 1,046,931 0.8138 -1.11%
2021-08-18 0 0.900 0.890 0.900 0.890 0.900 821,500 735,975 0.8959 0.821 0.812 0.821 0.812 0.821 900,594 0.8172 0.00%
2021-08-17 0 0.900 0.900 0.910 0.900 0.910 356,000 321,900 0.9042 0.821 0.821 0.830 0.821 0.830 390,276 0.8248 -1.10%
2021-08-16 0 0.910 0.910 0.920 0.890 0.910 642,000 579,820 0.9031 0.830 0.830 0.839 0.812 0.830 703,812 0.8238 2.25%
2021-08-13 0 0.890 0.890 0.900 0.890 0.900 320,000 287,220 0.8976 0.812 0.812 0.821 0.812 0.821 350,810 0.8187 -1.11%
2021-08-12 0 0.900 0.900 0.910 0.900 0.910 678,000 611,460 0.9019 0.821 0.821 0.830 0.821 0.830 743,278 0.8227 -1.10%
2021-08-11 0 0.910 0.910 0.920 0.900 0.910 240,000 217,500 0.9063 0.830 0.830 0.839 0.821 0.830 263,107 0.8267 1.11%
2021-08-10 0 0.900 0.900 0.910 0.900 0.910 204,000 183,720 0.9006 0.821 0.821 0.830 0.821 0.830 223,641 0.8215 -1.10%
2021-08-09 0 0.910 0.910 0.920 0.900 0.920 228,000 207,460 0.9099 0.830 0.830 0.839 0.821 0.839 249,952 0.8300 1.11%
2021-08-06 0 0.900 0.900 0.910 0.890 0.910 174,000 156,240 0.8979 0.821 0.821 0.830 0.812 0.830 190,753 0.8191 1.12%
2021-08-05 0 0.890 0.890 0.900 0.890 0.920 1,282,152 1,154,110 0.9001 0.812 0.812 0.821 0.812 0.839 1,405,598 0.8211 -2.20%
2021-08-04 0 0.910 0.910 0.920 0.900 0.920 2,288,500 2,068,075 0.9037 0.830 0.830 0.839 0.821 0.839 2,508,837 0.8243 0.00%
2021-08-03 0 0.910 0.900 0.910 0.900 0.920 832,728 753,599 0.9050 0.830 0.821 0.830 0.821 0.839 912,903 0.8255 -1.09%
2021-08-02 0 0.920 0.910 0.920 0.900 0.930 774,500 707,145 0.9130 0.839 0.830 0.839 0.821 0.848 849,069 0.8328 1.10%
2021-07-30 0 0.910 0.910 0.920 0.910 0.920 691,000 629,640 0.9112 0.830 0.830 0.839 0.830 0.839 757,530 0.8312 -1.09%
2021-07-29 0 0.920 0.910 0.920 0.910 0.940 2,136,000 1,972,400 0.9234 0.839 0.830 0.839 0.830 0.857 2,341,655 0.8423 0.00%
2021-07-28 0 0.920 0.910 0.930 0.910 0.930 1,340,000 1,232,419 0.9197 0.839 0.830 0.848 0.830 0.848 1,469,016 0.8389 -1.08%
2021-07-27 0 0.930 0.920 0.940 0.920 0.950 830,064 775,019 0.9337 0.848 0.839 0.857 0.839 0.867 909,983 0.8517 0.00%
2021-07-26 0 0.930 0.940 0.950 0.920 0.970 2,698,500 2,549,685 0.9449 0.848 0.857 0.867 0.839 0.885 2,958,312 0.8619 -4.12%
2021-07-23 0 0.970 0.960 0.970 0.960 0.980 304,000 294,880 0.9700 0.885 0.876 0.885 0.876 0.894 333,269 0.8848 -1.02%
2021-07-22 0 0.980 0.960 0.980 0.960 0.980 415,000 402,030 0.9687 0.894 0.876 0.894 0.876 0.894 454,956 0.8837 2.08%
2021-07-21 0 0.960 0.960 0.970 0.960 0.970 234,500 226,550 0.9661 0.876 0.876 0.885 0.876 0.885 257,078 0.8813 -1.03%
2021-07-20 0 0.970 0.960 0.970 0.960 0.980 1,729,000 1,683,830 0.9739 0.885 0.876 0.885 0.876 0.894 1,895,469 0.8883 -1.02%
2021-07-19 0 0.980 0.980 0.990 0.980 0.990 262,000 256,780 0.9801 0.894 0.894 0.903 0.894 0.903 287,225 0.8940 0.00%
2021-07-16 0 0.980 0.980 1.000 0.980 1.000 1,140,000 1,131,500 0.9925 0.894 0.894 0.912 0.894 0.912 1,249,760 0.9054 0.00%
2021-07-15 0 0.980 0.980 0.990 0.980 0.990 466,000 460,000 0.9871 0.894 0.894 0.903 0.894 0.903 510,867 0.9004 -1.01%
2021-07-14 0 0.990 0.980 0.990 0.980 0.990 216,500 212,860 0.9832 0.903 0.894 0.903 0.894 0.903 237,345 0.8968 1.02%
2021-07-13 0 0.980 0.980 0.990 0.980 0.990 135,000 133,270 0.9872 0.894 0.894 0.903 0.894 0.903 147,998 0.9005 0.00%
2021-07-12 0 0.980 0.970 0.980 0.970 0.980 810,500 792,875 0.9783 0.894 0.885 0.894 0.885 0.894 888,535 0.8923 1.03%
2021-07-09 0 0.970 0.970 0.980 0.970 0.980 560,935 544,209 0.9702 0.885 0.885 0.894 0.885 0.894 614,942 0.8850 0.00%
2021-07-08 0 0.970 0.970 0.980 0.970 0.980 609,600 596,913 0.9792 0.885 0.885 0.894 0.885 0.894 668,292 0.8932 -2.02%
2021-07-07 0 0.990 0.990 1.000 0.980 0.990 394,000 389,840 0.9894 0.903 0.903 0.912 0.894 0.903 431,934 0.9025 0.00%
2021-07-06 0 0.990 0.990 1.000 0.990 1.010 552,500 550,740 0.9968 0.903 0.903 0.912 0.903 0.921 605,695 0.9093 -1.00%
2021-07-05 0 1.000 0.990 1.000 0.970 1.000 879,000 873,340 0.9936 0.912 0.903 0.912 0.885 0.912 963,630 0.9063 2.04%
2021-07-02 0 0.980 0.970 0.990 0.960 0.980 771,000 750,360 0.9732 0.894 0.885 0.903 0.876 0.894 845,232 0.8878 0.00%
2021-06-30 0 0.980 0.980 0.990 0.980 1.000 550,310 542,434 0.9857 0.894 0.894 0.903 0.894 0.912 603,294 0.8991 0.00%
2021-06-29 0 0.980 0.980 0.990 0.980 0.990 388,000 383,060 0.9873 0.894 0.894 0.903 0.894 0.903 425,357 0.9006 0.00%
2021-06-28 0 0.980 0.980 0.990 0.970 0.980 473,155 463,285 0.9791 0.894 0.894 0.903 0.885 0.894 518,710 0.8931 1.03%
2021-06-25 0 0.970 0.970 0.980 0.970 0.990 267,000 259,330 0.9713 0.885 0.885 0.894 0.885 0.903 292,707 0.8860 -1.02%
2021-06-24 0 0.980 0.980 0.990 0.980 1.000 711,500 702,730 0.9877 0.894 0.894 0.903 0.894 0.912 780,003 0.9009 -2.00%
2021-06-23 0 1.000 0.990 1.000 0.980 1.000 952,500 944,295 0.9914 0.912 0.903 0.912 0.894 0.912 1,044,207 0.9043 1.01%
2021-06-22 0 0.990 0.980 0.990 0.970 0.990 736,000 721,080 0.9797 0.903 0.894 0.903 0.885 0.903 806,862 0.8937 2.06%
2021-06-21 0 0.970 0.970 0.980 0.960 0.980 1,686,000 1,640,080 0.9728 0.885 0.885 0.894 0.876 0.894 1,848,329 0.8873 1.04%
2021-06-18 0 0.960 0.960 0.970 0.960 0.970 1,618,000 1,563,490 0.9663 0.876 0.876 0.885 0.876 0.885 1,773,781 0.8814 -1.03%
2021-06-17 0 0.970 0.970 0.990 0.970 0.990 492,000 480,040 0.9757 0.885 0.885 0.903 0.885 0.903 539,370 0.8900 1.04%
2021-06-16 0 0.960 0.960 0.970 0.960 0.970 546,000 528,060 0.9671 0.876 0.876 0.885 0.876 0.885 598,569 0.8822 -1.03%
2021-06-15 0 0.970 0.970 0.980 0.970 1.020 1,486,239 1,455,435 0.9793 0.885 0.885 0.894 0.885 0.930 1,629,335 0.8933 -3.96%
2021-06-11 0 1.010 1.000 1.010 0.980 1.020 1,470,000 1,466,200 0.9974 0.921 0.912 0.921 0.894 0.930 1,611,532 0.9098 4.12%
2021-06-10 0 0.970 0.970 0.980 0.960 0.980 613,500 597,815 0.9744 0.885 0.885 0.894 0.876 0.894 672,568 0.8889 1.04%
2021-06-09 0 0.960 0.960 0.970 0.950 0.970 847,000 814,930 0.9621 0.876 0.876 0.885 0.867 0.885 928,549 0.8776 0.00%
2021-06-08 0 0.960 0.960 0.970 0.960 0.970 958,500 924,480 0.9645 0.876 0.876 0.885 0.876 0.885 1,050,785 0.8798 -1.03%
2021-06-07 0 0.970 0.960 0.970 0.960 0.970 207,500 200,120 0.9644 0.885 0.876 0.885 0.876 0.885 227,478 0.8797 0.00%
2021-06-04 0 0.970 0.960 0.970 0.950 0.970 1,868,000 1,797,820 0.9624 0.885 0.876 0.885 0.867 0.885 2,047,852 0.8779 0.00%
2021-06-03 0 0.970 0.960 0.970 0.960 0.970 2,090,000 2,014,540 0.9639 0.885 0.876 0.885 0.876 0.885 2,291,226 0.8792 1.04%
2021-06-02 0 0.960 0.960 0.970 0.950 0.970 3,152,000 3,040,720 0.9647 0.876 0.876 0.885 0.867 0.885 3,455,475 0.8800 1.05%
2021-06-01 0 0.950 0.940 0.950 0.940 0.960 4,892,500 4,632,575 0.9469 0.867 0.857 0.867 0.857 0.876 5,363,551 0.8637 0.00%
2021-05-31 0 0.950 0.950 0.960 0.950 0.980 7,590,000 7,258,340 0.9563 0.867 0.867 0.876 0.867 0.894 8,320,767 0.8723 -2.06%
2021-05-28 0 0.970 0.970 0.980 0.950 0.980 8,470,538 8,184,701 0.9663 0.885 0.885 0.894 0.867 0.894 9,286,084 0.8814 2.11%
2021-05-27 0 0.950 0.940 0.950 0.950 1.030 26,006,290 25,001,361 0.9614 0.867 0.857 0.867 0.867 0.940 28,510,183 0.8769 -1.04%
2021-05-26 0 0.960 0.960 0.970 0.960 1.020 3,009,500 2,956,705 0.9825 0.876 0.876 0.885 0.876 0.930 3,299,256 0.8962 -3.03%
2021-05-25 0 0.990 0.980 0.990 0.980 1.020 2,236,000 2,225,400 0.9953 0.903 0.894 0.903 0.894 0.930 2,451,283 0.9079 -1.98%
2021-05-24 0 1.010 1.000 1.010 0.990 1.040 2,644,500 2,658,005 1.0051 0.921 0.912 0.921 0.903 0.949 2,899,113 0.9168 -1.94%
2021-05-21 0 1.030 1.030 1.040 1.020 1.050 1,125,991 1,160,366 1.0305 0.940 0.940 0.949 0.930 0.958 1,234,402 0.9400 -0.96%
2021-05-20 0 1.040 1.030 1.040 1.030 1.050 1,463,500 1,521,480 1.0396 0.949 0.940 0.949 0.940 0.958 1,604,406 0.9483 -1.89%
2021-05-18 0 1.060 1.040 1.060 1.040 1.070 2,010,500 2,123,730 1.0563 0.967 0.949 0.967 0.949 0.976 2,204,072 0.9635 -1.85%
2021-05-17 0 1.080 1.080 1.090 1.030 1.100 1,540,750 1,658,632 1.0765 0.985 0.985 0.994 0.940 1.003 1,689,094 0.9820 -1.82%
2021-05-14 0 1.100 1.090 1.100 1.080 1.110 333,064 364,379 1.0940 1.003 0.994 1.003 0.985 1.013 365,131 0.9979 0.92%
2021-05-13 0 1.090 1.080 1.090 1.080 1.110 1,510,990 1,653,959 1.0946 0.994 0.985 0.994 0.985 1.013 1,656,469 0.9985 -3.54%
2021-05-12 0 1.130 1.110 1.130 1.110 1.140 477,009 534,349 1.1202 1.031 1.013 1.031 1.013 1.040 522,936 1.0218 -0.88%
2021-05-11 0 1.140 1.120 1.140 1.110 1.140 242,000 269,880 1.1152 1.040 1.022 1.040 1.013 1.040 265,300 1.0173 0.88%
2021-05-10 0 1.130 1.120 1.130 1.120 1.130 317,000 355,570 1.1217 1.031 1.022 1.031 1.022 1.031 347,521 1.0232 0.00%
2021-05-07 0 1.130 1.120 1.130 1.120 1.130 180,000 201,820 1.1212 1.031 1.022 1.031 1.022 1.031 197,330 1.0228 -0.88%
2021-05-06 0 1.140 1.120 1.140 1.120 1.140 292,000 329,300 1.1277 1.040 1.022 1.040 1.022 1.040 320,114 1.0287 0.00%
2021-05-05 0 1.140 1.120 1.140 1.120 1.140 371,500 418,625 1.1269 1.040 1.022 1.040 1.022 1.040 407,268 1.0279 0.00%
2021-05-04 0 1.140 1.130 1.140 1.130 1.140 274,000 310,380 1.1328 1.040 1.031 1.040 1.031 1.040 300,381 1.0333 0.00%
2021-05-03 0 1.140 1.130 1.140 1.120 1.140 421,000 475,530 1.1295 1.040 1.031 1.040 1.022 1.040 461,534 1.0303 0.88%
2021-04-30 0 1.130 1.130 1.140 1.130 1.160 386,000 440,360 1.1408 1.031 1.031 1.040 1.031 1.058 423,164 1.0406 -1.74%
2021-04-29 0 1.150 1.150 1.160 1.150 1.170 578,000 670,540 1.1601 1.049 1.049 1.058 1.049 1.067 633,650 1.0582 -0.86%
2021-04-28 0 1.160 1.160 1.170 1.160 1.170 179,500 208,775 1.1631 1.058 1.058 1.067 1.058 1.067 196,782 1.0609 -1.69%
2021-04-27 0 1.180 1.170 1.180 1.160 1.180 218,000 255,080 1.1701 1.076 1.067 1.076 1.058 1.076 238,989 1.0673 0.85%
2021-04-26 0 1.170 1.160 1.170 1.160 1.180 792,000 923,880 1.1665 1.067 1.058 1.067 1.058 1.076 868,254 1.0641 0.00%
2021-04-23 0 1.170 1.160 1.170 1.160 1.170 243,250 283,385 1.1650 1.067 1.058 1.067 1.058 1.067 266,670 1.0627 -1.68%
2021-04-22 0 1.190 1.170 1.190 1.170 1.200 291,500 344,875 1.1831 1.085 1.067 1.085 1.067 1.095 319,566 1.0792 -1.65%
2021-04-21 0 1.210 1.180 1.210 1.180 1.210 361,500 432,495 1.1964 1.104 1.076 1.104 1.076 1.104 396,305 1.0913 0.83%
2021-04-20 0 1.200 1.200 1.210 1.200 1.210 252,696 303,514 1.2011 1.095 1.095 1.104 1.095 1.104 277,026 1.0956 -0.83%
2021-04-19 0 1.210 1.200 1.210 1.200 1.210 178,000 213,920 1.2018 1.104 1.095 1.104 1.095 1.104 195,138 1.0963 0.00%
2021-04-16 0 1.210 1.200 1.210 1.200 1.210 256,000 309,000 1.2070 1.104 1.095 1.104 1.095 1.104 280,648 1.1010 0.00%
2021-04-15 0 1.210 1.200 1.210 1.180 1.210 352,500 424,341 1.2038 1.104 1.095 1.104 1.076 1.104 386,439 1.0981 0.00%
2021-04-14 0 1.210 1.200 1.210 1.200 1.210 924,598 1,117,599 1.2087 1.104 1.095 1.104 1.095 1.104 1,013,619 1.1026 0.83%
2021-04-13 0 1.200 1.190 1.200 1.180 1.200 1,290,000 1,539,800 1.1936 1.095 1.085 1.095 1.076 1.095 1,414,202 1.0888 1.69%
2021-04-12 0 1.180 1.180 1.190 1.180 1.200 933,310 1,109,400 1.1887 1.076 1.076 1.085 1.076 1.095 1,023,169 1.0843 -1.67%
2021-04-09 0 1.200 1.180 1.200 1.190 1.200 503,000 602,750 1.1983 1.095 1.076 1.095 1.085 1.095 551,429 1.0931 0.00%
2021-04-08 0 1.200 1.190 1.200 1.170 1.200 150,500 178,720 1.1875 1.095 1.085 1.095 1.067 1.095 164,990 1.0832 1.69%
2021-04-07 0 1.180 1.180 1.200 1.160 1.200 1,120,067 1,318,837 1.1775 1.076 1.076 1.095 1.058 1.095 1,227,907 1.0741 -0.84%
2021-04-01 0 1.190 1.180 1.190 1.170 1.200 566,000 673,120 1.1893 1.085 1.076 1.085 1.067 1.095 620,495 1.0848 0.00%
2021-03-31 0 1.190 1.180 1.190 1.160 1.190 551,000 648,380 1.1767 1.085 1.076 1.085 1.058 1.085 604,050 1.0734 0.85%
2021-03-30 0 1.180 1.160 1.180 1.150 1.180 390,859 457,773 1.1712 1.076 1.058 1.076 1.049 1.076 428,491 1.0683 0.00%
2021-03-29 0 1.180 1.160 1.180 1.150 1.190 659,653 773,797 1.1730 1.076 1.058 1.076 1.049 1.085 723,165 1.0700 2.61%
2021-03-26 0 1.150 1.140 1.150 1.110 1.150 330,500 375,205 1.1353 1.049 1.040 1.049 1.013 1.049 362,321 1.0356 3.60%
2021-03-25 0 1.110 1.110 1.120 1.100 1.130 289,500 322,040 1.1124 1.013 1.013 1.022 1.003 1.031 317,373 1.0147 0.00%
2021-03-24 0 1.110 1.110 1.120 1.100 1.160 1,446,729 1,621,767 1.1210 1.013 1.013 1.022 1.003 1.058 1,586,020 1.0225 -5.13%
2021-03-23 0 1.170 1.160 1.170 1.160 1.180 807,500 946,110 1.1717 1.067 1.058 1.067 1.058 1.076 885,246 1.0688 -0.85%
2021-03-22 0 1.180 1.170 1.180 1.170 1.180 425,000 500,070 1.1766 1.076 1.067 1.076 1.067 1.076 465,919 1.0733 0.85%
2021-03-19 0 1.170 1.170 1.190 1.170 1.200 1,470,500 1,739,995 1.1833 1.067 1.067 1.085 1.067 1.095 1,612,080 1.0793 -1.68%
2021-03-18 0 1.190 1.190 1.220 1.190 1.220 362,500 434,005 1.1973 1.085 1.085 1.113 1.085 1.113 397,402 1.0921 -2.46%
2021-03-17 0 1.220 1.200 1.220 1.180 1.220 534,000 642,940 1.2040 1.113 1.095 1.113 1.076 1.113 585,414 1.0983 3.39%
2021-03-16 0 1.180 1.180 1.200 1.180 1.190 329,858 390,013 1.1824 1.076 1.076 1.095 1.076 1.085 361,617 1.0785 0.85%
2021-03-15 0 1.170 1.170 1.190 1.170 1.180 559,000 658,380 1.1778 1.067 1.067 1.085 1.067 1.076 612,821 1.0743 0.00%
2021-03-12 0 1.170 1.170 1.190 1.170 1.200 971,000 1,145,590 1.1798 1.067 1.067 1.085 1.067 1.095 1,064,488 1.0762 -0.85%
2021-03-11 0 1.180 1.180 1.190 1.170 1.210 1,141,500 1,354,930 1.1870 1.076 1.076 1.085 1.067 1.104 1,251,404 1.0827 -1.67%
2021-03-10 0 1.200 1.200 1.210 1.190 1.210 770,500 925,110 1.2007 1.095 1.095 1.104 1.085 1.104 844,684 1.0952 0.00%
2021-03-09 0 1.200 1.190 1.200 1.170 1.200 795,000 942,980 1.1861 1.095 1.085 1.095 1.067 1.095 871,543 1.0820 1.69%
2021-03-08 0 1.180 1.180 1.200 1.170 1.230 1,698,000 2,014,440 1.1864 1.076 1.076 1.095 1.067 1.122 1,861,484 1.0822 -4.84%
2021-03-05 0 1.240 1.210 1.240 1.150 1.240 1,144,415 1,385,193 1.2104 1.131 1.104 1.131 1.049 1.131 1,254,600 1.1041 2.48%
2021-03-04 0 1.210 1.200 1.210 1.190 1.210 918,000 1,099,380 1.1976 1.104 1.095 1.104 1.085 1.104 1,006,385 1.0924 -0.82%
2021-03-03 0 1.220 1.200 1.220 1.200 1.250 588,435 715,473 1.2159 1.113 1.095 1.113 1.095 1.140 645,090 1.1091 1.67%
2021-03-02 0 1.200 1.190 1.200 1.180 1.200 1,626,500 1,934,170 1.1892 1.095 1.085 1.095 1.076 1.095 1,783,100 1.0847 0.00%
2021-03-01 0 1.200 1.190 1.200 1.190 1.230 2,052,500 2,464,925 1.2009 1.095 1.085 1.095 1.085 1.122 2,250,115 1.0955 -3.23%
2021-02-26 0 1.240 1.220 1.240 1.210 1.260 2,504,002 3,104,082 1.2396 1.131 1.113 1.131 1.104 1.149 2,745,088 1.1308 -0.80%
2021-02-25 0 1.250 1.230 1.250 1.230 1.290 3,226,500 4,065,670 1.2601 1.140 1.122 1.140 1.122 1.177 3,537,148 1.1494 0.00%
2021-02-24 0 1.250 1.250 1.260 1.200 1.300 3,821,500 4,713,399 1.2334 1.140 1.140 1.149 1.095 1.186 4,189,435 1.1251 -0.79%
2021-02-23 0 1.260 1.250 1.260 1.170 1.300 6,714,250 8,368,697 1.2464 1.149 1.140 1.149 1.067 1.186 7,360,700 1.1369 8.62%
2021-02-22 0 1.160 1.160 1.170 1.120 1.180 4,298,000 4,984,815 1.1598 1.058 1.058 1.067 1.022 1.076 4,711,813 1.0579 3.57%
2021-02-19 0 1.120 1.110 1.120 1.090 1.120 1,031,250 1,135,087 1.1007 1.022 1.013 1.022 0.994 1.022 1,130,539 1.0040 1.82%
2021-02-18 0 1.100 1.100 1.110 1.100 1.130 640,500 712,550 1.1125 1.003 1.003 1.013 1.003 1.031 702,168 1.0148 -1.79%
2021-02-17 0 1.120 1.120 1.130 1.090 1.140 1,191,000 1,334,210 1.1202 1.022 1.022 1.031 0.994 1.040 1,305,670 1.0219 0.90%
2021-02-16 0 1.110 1.100 1.120 1.030 1.130 5,498,500 5,986,280 1.0887 1.013 1.003 1.022 0.940 1.031 6,027,897 0.9931 4.72%
2021-02-11 0 1.060 1.050 1.060 1.030 1.060 1,610,186 1,684,166 1.0459 0.967 0.958 0.967 0.940 0.967 1,765,215 0.9541 3.92%
2021-02-10 0 1.020 1.010 1.030 1.000 1.030 2,088,422 2,127,533 1.0187 0.930 0.921 0.940 0.912 0.940 2,289,496 0.9293 -1.92%
2021-02-09 0 1.040 1.040 1.050 1.000 1.040 2,356,500 2,418,125 1.0262 0.949 0.949 0.958 0.912 0.949 2,583,384 0.9360 4.00%
2021-02-08 0 1.000 1.000 1.010 0.980 1.010 677,000 670,260 0.9900 0.912 0.912 0.921 0.894 0.921 742,182 0.9031 1.01%
2021-02-05 0 0.990 0.980 1.000 0.980 1.010 944,274 945,705 1.0015 0.903 0.894 0.912 0.894 0.921 1,035,189 0.9136 2.06%
2021-02-04 0 0.970 0.970 0.980 0.970 1.000 1,027,000 1,005,030 0.9786 0.885 0.885 0.894 0.885 0.912 1,125,880 0.8927 -1.02%
2021-02-03 0 0.980 0.970 0.980 0.970 0.980 1,042,000 1,012,360 0.9716 0.894 0.885 0.894 0.885 0.894 1,142,324 0.8862 1.03%
2021-02-02 0 0.970 0.970 0.980 0.970 0.980 413,551 401,137 0.9700 0.885 0.885 0.894 0.885 0.894 453,368 0.8848 -1.02%
2021-02-01 0 0.980 0.970 0.980 0.970 0.980 1,184,000 1,151,500 0.9726 0.894 0.885 0.894 0.885 0.894 1,297,996 0.8871 1.03%
2021-01-29 0 0.970 0.960 0.970 0.970 0.980 272,000 263,900 0.9702 0.885 0.876 0.885 0.885 0.894 298,188 0.8850 -1.02%
2021-01-28 0 0.980 0.970 0.980 0.970 0.980 591,500 574,329 0.9710 0.894 0.885 0.894 0.885 0.894 648,450 0.8857 0.00%
2021-01-27 0 0.980 0.970 0.980 0.970 0.980 1,036,000 1,008,716 0.9737 0.894 0.885 0.894 0.885 0.894 1,135,746 0.8882 1.03%
2021-01-26 0 0.970 0.970 0.990 0.970 0.980 1,004,000 979,000 0.9751 0.885 0.885 0.903 0.885 0.894 1,100,665 0.8895 -2.02%
2021-01-25 0 0.990 0.980 0.990 0.980 0.990 1,474,670 1,451,445 0.9843 0.903 0.894 0.903 0.894 0.903 1,616,652 0.8978 -1.00%
2021-01-22 0 1.000 0.990 1.000 0.990 1.000 465,000 462,380 0.9944 0.912 0.903 0.912 0.903 0.912 509,770 0.9070 0.00%
2021-01-21 0 1.000 0.990 1.000 0.980 1.000 2,305,750 2,292,117 0.9941 0.912 0.903 0.912 0.894 0.912 2,527,748 0.9068 0.00%
2021-01-20 0 1.000 0.990 1.000 0.980 1.000 2,527,934 2,515,055 0.9949 0.912 0.903 0.912 0.894 0.912 2,771,324 0.9075 -0.99%
2021-01-19 0 1.010 1.000 1.010 1.000 1.010 1,621,000 1,627,490 1.0040 0.921 0.912 0.921 0.912 0.921 1,777,070 0.9158 1.00%
2021-01-18 0 1.000 1.000 1.010 1.000 1.010 326,000 328,005 1.0062 0.912 0.912 0.921 0.912 0.921 357,387 0.9178 1.01%
2021-01-15 0 0.990 0.990 1.000 0.990 1.010 874,000 874,780 1.0009 0.903 0.903 0.912 0.903 0.921 958,149 0.9130 -1.98%
2021-01-14 0 1.010 1.000 1.010 0.990 1.020 540,500 540,705 1.0004 0.921 0.912 0.921 0.903 0.930 592,539 0.9125 2.02%
2021-01-13 0 0.990 0.990 1.000 0.990 1.000 272,500 269,980 0.9908 0.903 0.903 0.912 0.903 0.912 298,736 0.9037 1.02%
2021-01-12 0 0.980 0.980 0.990 0.980 1.000 449,000 444,360 0.9897 0.894 0.894 0.903 0.894 0.912 492,230 0.9027 0.00%
2021-01-11 0 0.980 0.980 0.990 0.980 1.000 1,141,734 1,130,162 0.9899 0.894 0.894 0.903 0.894 0.912 1,251,660 0.9029 -1.01%
2021-01-08 0 0.990 0.990 1.010 0.990 1.010 465,012 463,651 0.9971 0.903 0.903 0.921 0.903 0.921 509,783 0.9095 -1.00%
2021-01-07 0 1.000 1.000 1.010 1.000 1.000 282,000 282,420 1.0015 0.912 0.912 0.921 0.912 0.912 309,151 0.9135 -0.99%
2021-01-06 0 1.010 1.000 1.010 0.970 1.010 1,240,203 1,227,333 0.9896 0.921 0.912 0.921 0.885 0.921 1,359,610 0.9027 1.00%
2021-01-05 0 1.000 1.000 1.010 0.990 1.030 3,293,149 3,293,373 1.0001 0.912 0.912 0.921 0.903 0.940 3,610,214 0.9122 -2.91%
2021-01-04 0 1.030 1.010 1.030 1.000 1.040 1,311,500 1,330,720 1.0147 0.940 0.921 0.940 0.912 0.949 1,437,772 0.9255 0.98%
2020-12-31 0 1.020 1.010 1.020 1.000 1.020 280,000 282,440 1.0087 0.930 0.921 0.930 0.912 0.930 306,958 0.9201 2.00%
2020-12-30 0 1.000 1.000 1.010 1.000 1.020 965,748 976,948 1.0116 0.912 0.912 0.921 0.912 0.930 1,058,730 0.9228 -0.99%
2020-12-29 0 1.010 1.000 1.010 1.000 1.010 598,413 604,048 1.0094 0.921 0.912 0.921 0.912 0.921 656,028 0.9208 0.00%
2020-12-28 0 1.010 1.010 1.030 1.000 1.010 176,500 177,565 1.0060 0.921 0.921 0.940 0.912 0.921 193,493 0.9177 -0.98%
2020-12-24 0 1.020 1.010 1.030 1.020 1.030 19,001 19,480 1.0252 0.930 0.921 0.940 0.930 0.940 20,830 0.9352 0.99%
2020-12-23 0 1.010 1.010 1.020 1.000 1.010 283,000 285,610 1.0092 0.921 0.921 0.930 0.912 0.921 310,247 0.9206 0.00%
2020-12-22 0 1.010 1.010 1.030 1.000 1.020 339,000 341,890 1.0085 0.921 0.921 0.940 0.912 0.930 371,639 0.9200 -1.94%
2020-12-21 0 1.030 1.030 1.040 1.020 1.030 340,500 349,475 1.0264 0.940 0.940 0.949 0.930 0.940 373,283 0.9362 -0.96%
2020-12-18 0 1.040 1.030 1.040 1.030 1.050 1,108,000 1,146,200 1.0345 0.949 0.940 0.949 0.940 0.958 1,214,679 0.9436 0.00%
2020-12-17 0 1.040 1.030 1.040 1.010 1.040 3,024,500 3,112,700 1.0292 0.949 0.940 0.949 0.921 0.949 3,315,700 0.9388 0.97%
2020-12-16 0 1.030 1.030 1.040 1.030 1.050 965,000 998,660 1.0349 0.940 0.940 0.949 0.940 0.958 1,057,910 0.9440 -1.90%
2020-12-15 0 1.050 1.030 1.050 1.030 1.050 439,000 455,300 1.0371 0.958 0.940 0.958 0.940 0.958 481,267 0.9460 0.96%
2020-12-14 0 1.040 1.040 1.050 1.040 1.050 454,000 476,000 1.0485 0.949 0.949 0.958 0.949 0.958 497,711 0.9564 -0.95%
2020-12-11 0 1.050 1.040 1.050 1.030 1.050 763,500 791,420 1.0366 0.958 0.949 0.958 0.940 0.958 837,010 0.9455 0.00%
2020-12-10 0 1.050 1.040 1.050 1.040 1.060 397,720 415,140 1.0438 0.958 0.949 0.958 0.949 0.967 436,013 0.9521 -0.94%
2020-12-09 0 1.060 1.050 1.060 1.040 1.060 281,500 297,135 1.0555 0.967 0.958 0.967 0.949 0.967 308,603 0.9628 0.00%
2020-12-08 0 1.060 1.040 1.060 1.050 1.070 784,000 824,820 1.0521 0.967 0.949 0.967 0.958 0.976 859,484 0.9597 0.00%
2020-12-07 0 1.060 1.060 1.070 1.050 1.060 587,908 621,392 1.0570 0.967 0.967 0.976 0.958 0.967 644,512 0.9641 0.00%
2020-12-04 0 1.060 1.060 1.080 1.060 1.080 552,000 589,460 1.0679 0.967 0.967 0.985 0.967 0.985 605,147 0.9741 -0.93%
2020-12-03 0 1.070 1.060 1.070 1.050 1.080 937,250 994,242 1.0608 0.976 0.967 0.976 0.958 0.985 1,027,489 0.9676 0.00%
2020-12-02 0 1.070 1.060 1.070 1.050 1.070 579,500 613,185 1.0581 0.976 0.967 0.976 0.958 0.976 635,294 0.9652 0.94%
2020-12-01 0 1.060 1.050 1.060 1.050 1.060 586,000 620,480 1.0588 0.967 0.958 0.967 0.958 0.967 642,420 0.9658 -0.93%
2020-11-30 0 1.070 1.040 1.070 1.030 1.070 2,654,000 2,808,780 1.0583 0.976 0.949 0.976 0.940 0.976 2,909,528 0.9654 0.94%
2020-11-27 0 1.060 1.050 1.060 1.050 1.070 454,000 481,600 1.0608 0.967 0.958 0.967 0.958 0.976 497,711 0.9676 -1.85%
2020-11-26 0 1.080 1.060 1.080 1.050 1.080 528,500 563,515 1.0663 0.985 0.967 0.985 0.958 0.985 579,384 0.9726 0.00%
2020-11-25 0 1.080 1.070 1.080 1.060 1.080 1,058,000 1,135,180 1.0729 0.985 0.976 0.985 0.967 0.985 1,159,865 0.9787 2.86%
2020-11-24 0 1.050 1.050 1.060 1.030 1.060 557,000 579,560 1.0405 0.958 0.958 0.967 0.940 0.967 610,628 0.9491 1.94%
2020-11-23 0 1.030 1.030 1.050 1.020 1.060 1,441,530 1,511,259 1.0484 0.940 0.940 0.958 0.930 0.967 1,580,321 0.9563 -1.90%
2020-11-20 0 1.050 1.040 1.050 1.040 1.110 3,251,344 3,523,506 1.0837 0.958 0.949 0.958 0.949 1.013 3,564,384 0.9885 -1.87%
2020-11-19 0 1.070 1.060 1.070 1.030 1.080 1,446,240 1,539,419 1.0644 0.976 0.967 0.976 0.940 0.985 1,585,484 0.9709 3.88%
2020-11-18 0 1.030 1.030 1.040 1.020 1.050 1,200,500 1,247,700 1.0393 0.940 0.940 0.949 0.930 0.958 1,316,084 0.9480 -1.90%
2020-11-17 0 1.050 1.040 1.050 1.040 1.050 663,000 693,220 1.0456 0.958 0.949 0.958 0.949 0.958 726,834 0.9538 1.94%
2020-11-16 0 1.030 1.020 1.030 1.000 1.030 394,000 404,030 1.0255 0.940 0.930 0.940 0.912 0.940 431,934 0.9354 1.98%
2020-11-13 0 1.010 1.010 1.020 1.010 1.050 1,474,000 1,529,600 1.0377 0.921 0.921 0.930 0.921 0.958 1,615,917 0.9466 -3.81%
2020-11-12 0 1.050 1.050 1.060 1.050 1.080 774,000 821,460 1.0613 0.958 0.958 0.967 0.958 0.985 848,521 0.9681 -1.87%
2020-11-11 0 1.070 1.060 1.070 1.010 1.080 2,782,891 2,933,697 1.0542 0.976 0.967 0.976 0.921 0.985 3,050,829 0.9616 3.88%
2020-11-10 0 1.030 1.030 1.040 1.020 1.090 3,301,500 3,432,440 1.0397 0.940 0.940 0.949 0.930 0.994 3,619,369 0.9484 4.04%
2020-11-09 0 0.990 0.990 1.000 0.960 0.990 1,265,000 1,237,370 0.9782 0.903 0.903 0.912 0.876 0.903 1,386,795 0.8923 2.06%
2020-11-06 0 0.970 0.950 0.970 0.950 0.970 278,539 269,372 0.9671 0.885 0.867 0.885 0.867 0.885 305,357 0.8822 1.04%
2020-11-05 0 0.960 0.960 0.970 0.960 0.970 126,000 121,000 0.9603 0.876 0.876 0.885 0.876 0.885 138,131 0.8760 -1.03%
2020-11-04 0 0.970 0.960 0.970 0.950 0.970 219,000 211,870 0.9674 0.885 0.876 0.885 0.867 0.885 240,085 0.8825 1.04%
2020-11-03 0 0.960 0.960 0.970 0.950 0.960 511,391 490,481 0.9591 0.876 0.876 0.885 0.867 0.876 560,628 0.8749 1.05%
2020-11-02 0 0.950 0.950 0.960 0.950 0.960 262,000 249,040 0.9505 0.867 0.867 0.876 0.867 0.876 287,225 0.8671 -1.04%
2020-10-30 0 0.960 0.940 0.960 0.950 0.960 580,730 551,902 0.9504 0.876 0.857 0.876 0.867 0.876 636,643 0.8669 1.05%
2020-10-29 0 0.950 0.950 0.960 0.940 0.950 1,082,000 1,027,840 0.9499 0.867 0.867 0.876 0.857 0.867 1,186,175 0.8665 -1.04%
2020-10-28 0 0.960 0.950 0.960 0.950 0.960 310,500 297,280 0.9574 0.876 0.867 0.876 0.867 0.876 340,395 0.8733 0.00%
2020-10-27 0 0.960 0.960 0.970 0.940 0.960 1,126,000 1,071,180 0.9513 0.876 0.876 0.885 0.857 0.876 1,234,412 0.8678 2.13%
2020-10-23 0 0.940 0.940 0.960 0.940 0.970 356,113 341,853 0.9600 0.857 0.857 0.876 0.857 0.885 390,400 0.8756 -2.08%
2020-10-22 0 0.960 0.960 0.970 0.940 0.980 1,363,467 1,314,673 0.9642 0.876 0.876 0.885 0.857 0.894 1,494,742 0.8795 1.05%
2020-10-21 0 0.950 0.950 0.960 0.930 0.960 811,490 772,013 0.9514 0.867 0.867 0.876 0.848 0.876 889,620 0.8678 0.00%
2020-10-20 0 0.950 0.940 0.950 0.930 0.950 442,500 415,720 0.9395 0.867 0.857 0.867 0.848 0.867 485,104 0.8570 0.00%
2020-10-19 0 0.950 0.940 0.950 0.930 0.950 52,000 48,780 0.9381 0.867 0.857 0.867 0.848 0.867 57,007 0.8557 1.06%
2020-10-16 0 0.940 0.940 0.950 0.930 0.950 908,000 858,060 0.9450 0.857 0.857 0.867 0.848 0.867 995,422 0.8620 0.00%
2020-10-15 0 0.940 0.920 0.940 0.920 0.940 478,000 443,500 0.9278 0.857 0.839 0.857 0.839 0.857 524,022 0.8463 0.00%
2020-10-14 0 0.940 0.930 0.940 0.930 0.940 646,000 600,980 0.9303 0.857 0.848 0.857 0.848 0.857 708,197 0.8486 0.00%
2020-10-12 0 0.940 0.940 0.950 0.930 0.950 405,008 381,497 0.9419 0.857 0.857 0.867 0.848 0.867 444,002 0.8592 1.08%
2020-10-09 0 0.930 0.930 0.940 0.930 0.940 1,881,338 1,749,627 0.9300 0.848 0.848 0.857 0.848 0.857 2,062,474 0.8483 -1.06%
2020-10-08 0 0.940 0.930 0.940 0.920 0.950 4,670,750 4,371,822 0.9360 0.857 0.848 0.857 0.839 0.867 5,120,451 0.8538 1.08%
2020-10-07 0 0.930 0.930 0.950 0.920 0.940 699,500 652,070 0.9322 0.848 0.848 0.867 0.839 0.857 766,848 0.8503 -1.06%
2020-10-06 0 0.940 0.930 0.950 0.920 0.940 1,316,000 1,221,830 0.9284 0.857 0.848 0.867 0.839 0.857 1,442,705 0.8469 0.00%
2020-10-05 0 0.940 0.930 0.940 0.930 0.970 595,000 561,210 0.9432 0.857 0.848 0.857 0.848 0.885 652,287 0.8604 -1.05%
2020-09-30 0 0.950 0.950 0.960 0.940 0.970 853,500 812,700 0.9522 0.867 0.867 0.876 0.857 0.885 935,675 0.8686 0.00%
2020-09-29 0 0.950 0.950 0.960 0.950 0.950 152,000 144,400 0.9500 0.867 0.867 0.876 0.867 0.867 166,635 0.8666 -1.04%
2020-09-28 0 0.960 0.950 0.970 0.930 0.970 536,566 510,800 0.9520 0.876 0.867 0.885 0.848 0.885 588,227 0.8684 2.13%
2020-09-25 0 0.940 0.940 0.950 0.940 0.950 406,500 383,215 0.9427 0.857 0.857 0.867 0.857 0.867 445,638 0.8599 -1.05%
2020-09-24 0 0.950 0.940 0.950 0.940 0.960 455,000 431,590 0.9485 0.867 0.857 0.867 0.857 0.876 498,808 0.8652 -1.04%
2020-09-23 0 0.960 0.950 0.960 0.950 0.960 440,000 422,120 0.9594 0.876 0.867 0.876 0.867 0.876 482,363 0.8751 -1.03%
2020-09-22 0 0.970 0.960 0.970 0.960 0.980 843,066 814,889 0.9666 0.885 0.876 0.885 0.876 0.894 924,237 0.8817 -1.02%
2020-09-21 0 0.980 0.970 0.980 0.970 0.990 312,588 305,836 0.9784 0.894 0.885 0.894 0.885 0.903 342,684 0.8925 0.00%
2020-09-18 0 0.980 0.970 0.980 0.980 1.010 2,034,051 2,014,374 0.9903 0.894 0.885 0.894 0.894 0.921 2,229,890 0.9034 0.00%
2020-09-17 0 0.980 0.980 0.990 0.970 1.010 1,381,615 1,360,577 0.9848 0.894 0.894 0.903 0.885 0.921 1,514,637 0.8983 -2.00%
2020-09-16 0 1.000 0.990 1.000 1.000 1.030 1,364,623 1,387,416 1.0167 0.912 0.903 0.912 0.912 0.940 1,496,009 0.9274 -2.91%
2020-09-15 0 1.030 1.020 1.030 1.010 1.060 1,292,867 1,322,817 1.0232 0.940 0.930 0.940 0.921 0.967 1,417,345 0.9333 -0.96%
2020-09-14 0 1.040 1.040 1.050 1.030 1.070 1,135,000 1,181,565 1.0410 0.949 0.949 0.958 0.940 0.976 1,244,278 0.9496 -2.80%
2020-09-11 0 1.070 1.060 1.070 1.050 1.090 1,371,000 1,455,980 1.0620 0.976 0.967 0.976 0.958 0.994 1,503,000 0.9687 0.00%
2020-09-10 0 1.070 1.070 1.080 1.060 1.100 1,288,000 1,381,550 1.0726 0.976 0.976 0.985 0.967 1.003 1,412,009 0.9784 -0.93%
2020-09-09 0 1.080 1.080 1.090 1.050 1.140 3,407,500 3,744,280 1.0988 0.985 0.985 0.994 0.958 1.040 3,735,575 1.0023 -0.92%
2020-09-08 0 1.090 1.090 1.100 1.000 1.100 6,709,500 7,128,935 1.0625 0.994 0.994 1.003 0.912 1.003 7,355,493 0.9692 7.92%
2020-09-07 0 1.010 1.000 1.010 0.970 1.020 3,672,523 3,643,177 0.9920 0.921 0.912 0.921 0.885 0.930 4,026,115 0.9049 4.12%
2020-09-04 0 0.970 0.960 0.970 0.950 0.970 2,787,000 2,681,265 0.9621 0.885 0.876 0.885 0.867 0.885 3,055,333 0.8776 1.04%
2020-09-03 0 0.960 0.960 0.970 0.960 0.970 742,000 713,680 0.9618 0.876 0.876 0.885 0.876 0.885 813,440 0.8774 -1.03%
2020-09-02 0 0.970 0.960 0.970 0.960 0.970 409,000 393,625 0.9624 0.885 0.876 0.885 0.876 0.885 448,379 0.8779 0.00%
2020-09-01 0 0.970 0.960 0.970 0.960 0.970 3,558,193 3,447,451 0.9689 0.885 0.876 0.885 0.876 0.885 3,900,777 0.8838 0.00%
2020-08-31 0 0.970 0.960 0.970 0.950 0.970 3,274,205 3,152,276 0.9628 0.885 0.876 0.885 0.867 0.885 3,589,446 0.8782 0.00%
2020-08-28 0 0.970 0.960 0.970 0.950 0.970 2,840,732 2,725,063 0.9593 0.885 0.876 0.885 0.867 0.885 3,114,238 0.8750 1.04%
2020-08-27 0 0.960 0.960 0.970 0.960 0.970 1,113,067 1,068,777 0.9602 0.876 0.876 0.885 0.876 0.885 1,220,233 0.8759 -1.03%
2020-08-26 0 0.970 0.960 0.970 0.960 0.980 871,000 843,290 0.9682 0.885 0.876 0.885 0.876 0.894 954,860 0.8832 0.00%
2020-08-25 0 0.970 0.970 0.980 0.960 0.980 1,920,500 1,870,330 0.9739 0.885 0.885 0.894 0.876 0.894 2,105,406 0.8883 -1.02%
2020-08-24 0 0.980 0.970 0.980 0.960 0.980 2,917,000 2,833,120 0.9712 0.894 0.885 0.894 0.876 0.894 3,197,850 0.8859 2.08%
2020-08-21 0 0.960 0.960 0.970 0.960 0.970 580,548 558,486 0.9620 0.876 0.876 0.885 0.876 0.885 636,443 0.8775 0.00%
2020-08-20 0 0.960 0.960 0.970 0.950 0.960 2,504,500 2,386,305 0.9528 0.876 0.876 0.885 0.867 0.876 2,745,634 0.8691 -1.03%
2020-08-19 0 0.970 0.960 0.970 0.960 0.970 1,256,000 1,206,335 0.9605 0.885 0.876 0.885 0.876 0.885 1,376,928 0.8761 0.00%
2020-08-18 0 0.970 0.960 0.970 0.960 0.970 958,846 926,045 0.9658 0.885 0.876 0.885 0.876 0.885 1,051,164 0.8810 1.04%
2020-08-17 0 0.960 0.960 0.970 0.950 0.970 3,116,000 2,996,515 0.9617 0.876 0.876 0.885 0.867 0.885 3,416,009 0.8772 -1.03%
2020-08-14 0 0.970 0.960 0.970 0.960 0.970 982,000 945,170 0.9625 0.885 0.876 0.885 0.876 0.885 1,076,547 0.8780 1.04%
2020-08-13 0 0.960 0.960 0.970 0.960 0.970 500,000 483,410 0.9668 0.876 0.876 0.885 0.876 0.885 548,140 0.8819 -1.03%
2020-08-12 0 0.970 0.960 0.970 0.960 0.970 1,318,000 1,271,920 0.9650 0.885 0.876 0.885 0.876 0.885 1,444,897 0.8803 1.39%
2020-08-11 0 0.960 0.960 0.970 0.960 0.980 1,743,100 1,687,247 0.9680 0.873 0.873 0.882 0.873 0.891 1,917,584 0.8799 0.00%
2020-08-10 0 0.960 0.960 0.970 0.950 0.970 6,946,000 6,678,560 0.9615 0.873 0.873 0.882 0.864 0.882 7,641,295 0.8740 2.13%
2020-08-07 0 0.940 0.940 0.950 0.940 0.960 1,223,604 1,161,037 0.9489 0.854 0.854 0.864 0.854 0.873 1,346,087 0.8625 -2.08%
2020-08-06 0 0.960 0.940 0.960 0.940 0.960 2,859,000 2,714,495 0.9495 0.873 0.854 0.873 0.854 0.873 3,145,186 0.8631 0.00%
2020-08-05 0 0.960 0.950 0.960 0.940 0.960 1,687,000 1,601,040 0.9490 0.873 0.864 0.873 0.854 0.873 1,855,869 0.8627 2.13%
2020-08-04 0 0.940 0.940 0.950 0.940 0.950 803,000 756,910 0.9426 0.854 0.854 0.864 0.854 0.864 883,380 0.8568 -1.05%
2020-08-03 0 0.950 0.940 0.950 0.940 0.950 531,500 503,590 0.9475 0.864 0.854 0.864 0.854 0.864 584,703 0.8613 0.00%
2020-07-31 0 0.950 0.940 0.950 0.940 0.960 1,661,828 1,571,029 0.9454 0.864 0.854 0.864 0.854 0.873 1,828,177 0.8593 1.06%
2020-07-30 0 0.940 0.940 0.950 0.940 0.950 755,500 714,635 0.9459 0.854 0.854 0.864 0.854 0.864 831,126 0.8598 0.00%
2020-07-29 0 0.940 0.940 0.950 0.940 0.950 888,000 835,830 0.9413 0.854 0.854 0.864 0.854 0.864 976,889 0.8556 -1.05%
2020-07-28 0 0.950 0.940 0.960 0.940 0.960 4,706,500 4,458,720 0.9474 0.864 0.854 0.873 0.854 0.873 5,177,621 0.8612 0.00%
2020-07-27 0 0.950 0.950 0.960 0.940 0.980 2,932,000 2,801,820 0.9556 0.864 0.864 0.873 0.854 0.891 3,225,493 0.8686 -2.06%
2020-07-24 0 0.970 0.970 0.980 0.970 0.980 1,560,000 1,520,160 0.9745 0.882 0.882 0.891 0.882 0.891 1,716,156 0.8858 -2.02%
2020-07-23 0 0.990 0.970 0.990 0.970 1.000 2,253,000 2,214,775 0.9830 0.900 0.882 0.900 0.882 0.909 2,478,525 0.8936 0.00%
2020-07-22 0 0.990 0.990 1.000 0.990 1.010 1,247,467 1,241,661 0.9953 0.900 0.900 0.909 0.900 0.918 1,372,339 0.9048 -1.98%
2020-07-21 0 1.010 0.990 1.010 0.980 1.010 3,251,000 3,239,955 0.9966 0.918 0.900 0.918 0.891 0.918 3,576,425 0.9059 1.00%
2020-07-20 0 1.000 1.000 1.010 0.990 1.040 2,566,000 2,575,345 1.0036 0.909 0.909 0.918 0.900 0.945 2,822,857 0.9123 -3.85%
2020-07-17 0 1.040 1.030 1.040 0.980 1.050 4,853,530 4,919,931 1.0137 0.945 0.936 0.945 0.891 0.954 5,339,369 0.9214 -5.45%
2020-07-16 0 1.100 1.090 1.100 1.090 1.120 422,000 464,645 1.1011 1.000 0.991 1.000 0.991 1.018 464,242 1.0009 0.00%
2020-07-15 0 1.100 1.090 1.100 1.100 1.120 436,000 482,050 1.1056 1.000 0.991 1.000 1.000 1.018 479,644 1.0050 -0.90%
2020-07-14 0 1.110 1.100 1.120 1.100 1.150 1,064,500 1,174,985 1.1038 1.009 1.000 1.018 1.000 1.045 1,171,057 1.0034 -2.63%
2020-07-13 0 1.140 1.130 1.140 1.130 1.170 723,000 823,645 1.1392 1.036 1.027 1.036 1.027 1.064 795,372 1.0355 -2.56%
2020-07-10 0 1.170 1.140 1.170 1.140 1.190 461,500 533,425 1.1559 1.064 1.036 1.064 1.036 1.082 507,696 1.0507 -0.85%
2020-07-09 0 1.180 1.170 1.180 1.170 1.200 359,000 423,450 1.1795 1.073 1.064 1.073 1.064 1.091 394,936 1.0722 -1.67%
2020-07-08 0 1.200 1.190 1.200 1.180 1.200 123,155 146,161 1.1868 1.091 1.082 1.091 1.073 1.091 135,483 1.0788 0.00%
2020-07-07 0 1.200 1.190 1.200 1.180 1.220 428,500 513,125 1.1975 1.091 1.082 1.091 1.073 1.109 471,393 1.0885 -2.44%
2020-07-06 0 1.230 1.220 1.230 1.130 1.240 668,000 810,525 1.2134 1.118 1.109 1.118 1.027 1.127 734,867 1.1030 2.50%
2020-07-03 0 1.200 1.190 1.200 1.180 1.240 334,500 401,885 1.2014 1.091 1.082 1.091 1.073 1.127 367,983 1.0921 -2.44%
2020-07-02 0 1.230 1.190 1.230 1.180 1.230 468,000 565,630 1.2086 1.118 1.082 1.118 1.073 1.118 514,847 1.0986 2.50%
2020-06-30 0 1.200 1.200 1.210 1.150 1.200 321,000 378,680 1.1797 1.091 1.091 1.100 1.045 1.091 353,132 1.0723 1.69%
2020-06-29 0 1.180 1.150 1.190 1.140 1.190 650,000 751,025 1.1554 1.073 1.045 1.082 1.036 1.082 715,065 1.0503 -1.67%
2020-06-26 0 1.200 1.180 1.200 1.180 1.200 701,000 833,430 1.1889 1.091 1.073 1.091 1.073 1.091 771,170 1.0807 -1.64%
2020-06-24 0 1.220 1.190 1.220 1.180 1.220 271,500 327,565 1.2065 1.109 1.082 1.109 1.073 1.109 298,677 1.0967 0.83%
2020-06-23 0 1.210 1.190 1.210 1.180 1.220 140,000 168,665 1.2048 1.100 1.082 1.100 1.073 1.109 154,014 1.0951 0.83%
2020-06-22 0 1.200 1.180 1.220 1.180 1.220 251,500 300,690 1.1956 1.091 1.073 1.109 1.073 1.109 276,675 1.0868 -1.64%
2020-06-19 0 1.220 1.190 1.220 1.180 1.220 159,655 191,796 1.2013 1.109 1.082 1.109 1.073 1.109 175,636 1.0920 0.83%
2020-06-18 0 1.210 1.190 1.210 1.180 1.210 130,500 155,785 1.1938 1.100 1.082 1.100 1.073 1.100 143,563 1.0851 0.00%
2020-06-17 0 1.210 1.210 1.220 1.170 1.250 458,000 545,610 1.1913 1.100 1.100 1.109 1.064 1.136 503,846 1.0829 1.68%
2020-06-16 0 1.190 1.190 1.220 1.130 1.250 1,095,500 1,310,210 1.1960 1.082 1.082 1.109 1.027 1.136 1,205,160 1.0872 4.39%
2020-06-15 0 1.140 1.140 1.200 1.140 1.230 446,000 514,060 1.1526 1.036 1.036 1.091 1.036 1.118 490,645 1.0477 -0.87%
2020-06-12 0 1.150 1.140 1.150 1.120 1.180 564,500 647,375 1.1468 1.045 1.036 1.045 1.018 1.073 621,006 1.0425 -1.71%
2020-06-11 0 1.170 1.170 1.190 1.160 1.240 997,500 1,192,805 1.1958 1.064 1.064 1.082 1.054 1.127 1,097,350 1.0870 -7.14%
2020-06-10 0 1.260 1.230 1.260 1.230 1.260 466,000 580,870 1.2465 1.145 1.118 1.145 1.118 1.145 512,647 1.1331 0.00%
2020-06-09 0 1.260 1.240 1.260 1.220 1.350 1,858,000 2,353,995 1.2670 1.145 1.127 1.145 1.109 1.227 2,043,986 1.1517 2.44%
2020-06-08 0 1.230 1.220 1.230 1.220 1.250 487,000 601,760 1.2356 1.118 1.109 1.118 1.109 1.136 535,749 1.1232 0.82%
2020-06-05 0 1.220 1.200 1.220 1.140 1.260 2,073,254 2,514,202 1.2127 1.109 1.091 1.109 1.036 1.145 2,280,787 1.1023 7.02%
2020-06-04 0 1.140 1.120 1.150 1.120 1.150 867,500 985,570 1.1361 1.036 1.018 1.045 1.018 1.045 954,337 1.0327 2.70%
2020-06-03 0 1.110 1.100 1.110 1.080 1.130 232,500 254,295 1.0937 1.009 1.000 1.009 0.982 1.027 255,773 0.9942 4.72%
2020-06-02 0 1.060 1.060 1.080 1.050 1.080 595,500 632,625 1.0623 0.964 0.964 0.982 0.954 0.982 655,110 0.9657 0.95%
2020-06-01 0 1.050 1.050 1.060 1.020 1.060 505,500 529,735 1.0479 0.954 0.954 0.964 0.927 0.964 556,101 0.9526 3.96%
2020-05-29 0 1.010 1.010 1.070 1.010 1.050 1,203,836 1,232,770 1.0240 0.918 0.918 0.973 0.918 0.954 1,324,340 0.9309 0.00%
2020-05-28 0 1.010 1.010 1.020 1.010 1.030 682,500 695,350 1.0188 0.918 0.918 0.927 0.918 0.936 750,818 0.9261 -0.98%
2020-05-27 0 1.020 1.020 1.030 1.010 1.050 778,305 806,406 1.0361 0.927 0.927 0.936 0.918 0.954 856,213 0.9418 -3.77%
2020-05-26 0 1.060 1.060 1.080 1.030 1.090 830,000 883,450 1.0644 0.964 0.964 0.982 0.936 0.991 913,083 0.9675 2.91%
2020-05-25 0 1.030 1.030 1.070 0.990 1.090 1,577,500 1,617,010 1.0250 0.936 0.936 0.973 0.900 0.991 1,735,408 0.9318 -5.50%
2020-05-22 0 1.090 1.080 1.090 1.060 1.120 1,162,789 1,264,055 1.0871 0.991 0.982 0.991 0.964 1.018 1,279,184 0.9882 -4.39%
2020-05-21 0 1.140 1.130 1.140 1.100 1.150 1,010,500 1,132,845 1.1211 1.036 1.027 1.036 1.000 1.045 1,111,651 1.0191 1.79%
2020-05-20 0 1.120 1.120 1.130 1.120 1.130 240,000 270,060 1.1253 1.018 1.018 1.027 1.018 1.027 264,024 1.0229 -1.75%
2020-05-19 0 1.140 1.130 1.140 1.100 1.150 752,500 853,825 1.1347 1.036 1.027 1.036 1.000 1.045 827,825 1.0314 2.70%
2020-05-18 0 1.110 1.110 1.130 1.090 1.130 1,357,500 1,505,645 1.1091 1.009 1.009 1.027 0.991 1.027 1,493,386 1.0082 -0.89%
2020-05-15 0 1.120 1.110 1.120 1.090 1.140 1,426,000 1,583,985 1.1108 1.018 1.009 1.018 0.991 1.036 1,568,743 1.0097 1.27%
2020-05-14 0 1.140 1.130 1.140 1.110 1.160 2,215,000 2,515,120 1.1355 1.005 0.997 1.005 0.979 1.023 2,511,630 1.0014 -0.87%
2020-05-13 0 1.150 1.150 1.160 1.140 1.250 4,979,500 5,805,590 1.1659 1.014 1.014 1.023 1.005 1.102 5,646,348 1.0282 -11.54%
2020-05-12 0 1.300 1.290 1.300 1.280 1.300 181,500 234,105 1.2898 1.146 1.138 1.146 1.129 1.146 205,806 1.1375 0.00%
2020-05-11 0 1.300 1.290 1.300 1.290 1.330 1,008,000 1,317,580 1.3071 1.146 1.138 1.146 1.138 1.173 1,142,990 1.1527 0.78%
2020-05-08 0 1.290 1.290 1.300 1.280 1.300 419,500 542,560 1.2933 1.138 1.138 1.146 1.129 1.146 475,679 1.1406 0.78%
2020-05-07 0 1.280 1.280 1.290 1.280 1.300 198,000 255,215 1.2890 1.129 1.129 1.138 1.129 1.146 224,516 1.1367 0.00%
2020-05-06 0 1.280 1.280 1.310 1.280 1.320 359,500 467,325 1.2999 1.129 1.129 1.155 1.129 1.164 407,644 1.1464 0.00%
2020-05-05 0 1.280 1.280 1.300 1.280 1.300 534,500 687,965 1.2871 1.129 1.129 1.146 1.129 1.146 606,080 1.1351 -0.78%
2020-05-04 0 1.290 1.290 1.310 1.280 1.330 466,500 607,090 1.3014 1.138 1.138 1.155 1.129 1.173 528,973 1.1477 -3.01%
2020-04-29 0 1.330 1.330 1.340 1.320 1.350 986,500 1,316,085 1.3341 1.173 1.173 1.182 1.164 1.191 1,118,611 1.1765 0.76%
2020-04-28 0 1.320 1.310 1.320 1.280 1.340 768,000 1,008,955 1.3137 1.164 1.155 1.164 1.129 1.182 870,850 1.1586 3.94%
2020-04-27 0 1.270 1.270 1.290 1.270 1.300 476,648 612,627 1.2853 1.120 1.120 1.138 1.120 1.146 540,480 1.1335 -1.55%
2020-04-24 0 1.290 1.290 1.300 1.290 1.300 34,000 43,975 1.2934 1.138 1.138 1.146 1.138 1.146 38,553 1.1406 0.78%
2020-04-23 0 1.280 1.270 1.280 1.280 1.320 163,248 211,022 1.2926 1.129 1.120 1.129 1.129 1.164 185,110 1.1400 -0.78%
2020-04-22 0 1.290 1.290 1.300 1.280 1.300 214,000 275,995 1.2897 1.138 1.138 1.146 1.129 1.146 242,659 1.1374 -0.77%
2020-04-21 0 1.300 1.290 1.300 1.260 1.300 1,936,000 2,467,530 1.2746 1.146 1.138 1.146 1.111 1.146 2,195,267 1.1240 -1.52%
2020-04-20 0 1.320 1.300 1.320 1.300 1.340 381,000 500,730 1.3143 1.164 1.146 1.164 1.146 1.182 432,023 1.1590 -1.49%
2020-04-17 0 1.340 1.310 1.340 1.300 1.360 1,107,500 1,479,715 1.3361 1.182 1.155 1.182 1.146 1.199 1,255,815 1.1783 0.75%
2020-04-16 0 1.330 1.310 1.330 1.270 1.330 417,500 548,045 1.3127 1.173 1.155 1.173 1.120 1.173 473,411 1.1577 -2.21%
2020-04-15 0 1.360 1.320 1.360 1.260 1.390 1,076,278 1,424,035 1.3231 1.199 1.164 1.199 1.111 1.226 1,220,412 1.1668 -1.45%
2020-04-14 0 1.380 1.380 1.400 1.380 1.410 609,500 850,065 1.3947 1.217 1.217 1.235 1.217 1.243 691,123 1.2300 0.00%
2020-04-09 0 1.380 1.340 1.380 1.320 1.380 614,000 826,490 1.3461 1.217 1.182 1.217 1.164 1.217 696,226 1.1871 8.66%
2020-04-08 0 1.270 1.270 1.310 1.230 1.310 496,500 639,765 1.2885 1.120 1.120 1.155 1.085 1.155 562,991 1.1364 -0.78%
2020-04-07 0 1.280 1.260 1.280 1.200 1.290 857,895 1,064,048 1.2403 1.129 1.111 1.129 1.058 1.138 972,783 1.0938 4.92%
2020-04-06 0 1.220 1.210 1.220 1.210 1.260 162,500 201,570 1.2404 1.076 1.067 1.076 1.067 1.111 184,262 1.0939 0.83%
2020-04-03 0 1.210 1.210 1.230 1.180 1.240 368,000 440,680 1.1975 1.067 1.067 1.085 1.041 1.094 417,282 1.0561 -0.82%
2020-04-02 0 1.220 1.190 1.210 1.160 1.320 1,975,832 2,425,050 1.2274 1.076 1.049 1.067 1.023 1.164 2,240,433 1.0824 -8.27%
2020-04-01 0 1.330 1.320 1.330 1.310 1.390 751,000 1,013,085 1.3490 1.173 1.164 1.173 1.155 1.226 851,573 1.1897 -4.32%
2020-03-31 0 1.390 1.380 1.390 1.370 1.440 315,000 438,840 1.3931 1.226 1.217 1.226 1.208 1.270 357,184 1.2286 -0.71%
2020-03-30 0 1.400 1.380 1.400 1.340 1.400 1,221,000 1,684,740 1.3798 1.235 1.217 1.235 1.182 1.235 1,384,515 1.2168 -0.71%
2020-03-27 0 1.410 1.400 1.410 1.330 1.420 1,140,000 1,574,015 1.3807 1.243 1.235 1.243 1.173 1.252 1,292,667 1.2176 7.63%
2020-03-26 0 1.310 1.310 1.320 1.250 1.340 1,585,000 2,075,605 1.3095 1.155 1.155 1.164 1.102 1.182 1,797,261 1.1549 3.97%
2020-03-25 0 1.260 1.220 1.260 1.190 1.260 1,484,500 1,809,230 1.2187 1.111 1.076 1.111 1.049 1.111 1,683,302 1.0748 13.51%
2020-03-24 0 1.110 1.110 1.130 1.090 1.130 1,130,000 1,254,570 1.1102 0.979 0.979 0.997 0.961 0.997 1,281,328 0.9791 3.74%
2020-03-23 0 1.070 1.060 1.070 1.050 1.080 1,203,000 1,284,500 1.0677 0.944 0.935 0.944 0.926 0.952 1,364,104 0.9416 -3.60%
2020-03-20 0 1.110 1.090 1.110 1.050 1.110 2,138,461 2,309,933 1.0802 0.979 0.961 0.979 0.926 0.979 2,424,841 0.9526 6.73%
2020-03-19 0 1.040 1.030 1.040 0.990 1.190 3,990,000 4,139,880 1.0376 0.917 0.908 0.917 0.873 1.049 4,524,336 0.9150 -12.61%
2020-03-18 0 1.190 1.190 1.200 1.160 1.290 2,012,500 2,466,755 1.2257 1.049 1.049 1.058 1.023 1.138 2,282,011 1.0810 -7.75%
2020-03-17 0 1.290 1.280 1.290 1.260 1.380 1,489,001 1,926,231 1.2936 1.138 1.129 1.138 1.111 1.217 1,688,406 1.1409 -6.52%
2020-03-16 0 1.380 1.370 1.380 1.360 1.490 1,340,000 1,881,425 1.4040 1.217 1.208 1.217 1.199 1.314 1,519,451 1.2382 -5.48%
2020-03-13 0 1.460 1.430 1.460 1.330 1.510 1,812,500 2,562,005 1.4135 1.288 1.261 1.288 1.173 1.332 2,055,228 1.2466 -5.81%
2020-03-12 0 1.550 1.520 1.550 1.500 1.590 1,909,500 2,913,710 1.5259 1.367 1.340 1.367 1.323 1.402 2,165,218 1.3457 -3.13%
2020-03-11 0 1.600 1.600 1.620 1.600 1.660 807,500 1,315,050 1.6285 1.411 1.411 1.429 1.411 1.464 915,639 1.4362 -3.03%
2020-03-10 0 1.650 1.640 1.650 1.650 1.750 713,000 1,199,595 1.6825 1.455 1.446 1.455 1.455 1.543 808,484 1.4838 -1.79%
2020-03-09 0 1.680 1.680 1.700 1.650 1.790 1,423,000 2,410,485 1.6939 1.482 1.482 1.499 1.455 1.579 1,613,566 1.4939 -5.08%
2020-03-06 0 1.770 1.760 1.770 1.740 1.790 687,370 1,213,923 1.7660 1.561 1.552 1.561 1.535 1.579 779,422 1.5575 -0.56%
2020-03-05 0 1.780 1.780 1.800 1.780 1.810 618,000 1,108,755 1.7941 1.570 1.570 1.587 1.570 1.596 700,762 1.5822 0.00%
2020-03-04 0 1.780 1.780 1.790 1.780 1.810 538,500 962,965 1.7882 1.570 1.570 1.579 1.570 1.596 610,615 1.5770 0.00%
2020-03-03 0 1.780 1.780 1.790 1.760 1.790 563,000 1,002,310 1.7803 1.570 1.570 1.579 1.552 1.579 638,396 1.5700 1.14%
2020-03-02 0 1.760 1.760 1.780 1.760 1.790 1,254,000 2,214,560 1.7660 1.552 1.552 1.570 1.552 1.579 1,421,934 1.5574 -1.68%
2020-02-28 0 1.790 1.790 1.800 1.790 1.880 1,946,324 3,537,613 1.8176 1.579 1.579 1.587 1.579 1.658 2,206,973 1.6029 -4.79%
2020-02-27 0 1.880 1.880 1.890 1.880 1.910 516,167 973,891 1.8868 1.658 1.658 1.667 1.658 1.684 585,291 1.6639 -1.05%
2020-02-26 0 1.900 1.890 1.900 1.890 1.920 442,000 841,800 1.9045 1.676 1.667 1.676 1.667 1.693 501,192 1.6796 -1.04%
2020-02-25 0 1.920 1.910 1.920 1.910 1.950 1,912,000 3,674,095 1.9216 1.693 1.684 1.693 1.684 1.720 2,168,053 1.6947 -2.04%
2020-02-24 0 1.960 1.960 1.970 1.960 1.980 858,000 1,687,635 1.9669 1.729 1.729 1.737 1.729 1.746 972,902 1.7346 -1.51%
2020-02-21 0 1.990 1.990 2.000 1.980 2.010 593,000 1,179,615 1.9892 1.755 1.755 1.764 1.746 1.773 672,414 1.7543 0.00%
2020-02-20 0 1.990 1.990 2.010 1.990 2.030 483,500 973,120 2.0127 1.755 1.755 1.773 1.755 1.790 548,250 1.7750 -0.50%
2020-02-19 0 2.000 1.990 2.000 1.950 2.010 1,233,000 2,441,185 1.9799 1.764 1.755 1.764 1.720 1.773 1,398,122 1.7460 0.50%
2020-02-18 0 1.990 1.990 2.000 1.990 2.020 544,500 1,084,910 1.9925 1.755 1.755 1.764 1.755 1.781 617,419 1.7572 0.00%
2020-02-17 0 1.990 1.990 2.000 1.990 2.020 1,446,500 2,883,805 1.9936 1.755 1.755 1.764 1.755 1.781 1,640,213 1.7582 -1.00%
2020-02-14 0 2.010 2.000 2.010 2.000 2.040 367,000 739,990 2.0163 1.773 1.764 1.773 1.764 1.799 416,148 1.7782 0.50%
2020-02-13 0 2.000 2.000 2.010 2.000 2.030 699,000 1,407,985 2.0143 1.764 1.764 1.773 1.764 1.790 792,609 1.7764 -0.50%
2020-02-12 0 2.010 2.000 2.010 1.990 2.060 982,000 1,972,250 2.0084 1.773 1.764 1.773 1.755 1.817 1,113,508 1.7712 0.00%
2020-02-11 0 2.010 2.010 2.020 2.000 2.040 292,500 589,665 2.0159 1.773 1.773 1.781 1.764 1.799 331,671 1.7779 0.50%
2020-02-10 0 2.000 1.990 2.000 1.990 2.030 1,798,000 3,605,555 2.0053 1.764 1.755 1.764 1.755 1.790 2,038,786 1.7685 -1.96%
2020-02-07 0 2.040 2.040 2.050 2.040 2.080 358,737 738,027 2.0573 1.799 1.799 1.808 1.799 1.834 406,779 1.8143 -2.86%
2020-02-06 0 2.100 2.090 2.110 2.070 2.130 216,000 453,775 2.1008 1.852 1.843 1.861 1.826 1.878 244,926 1.8527 0.96%
2020-02-05 0 2.080 2.040 2.080 2.040 2.090 866,500 1,779,145 2.0533 1.834 1.799 1.834 1.799 1.843 982,541 1.8108 1.96%
2020-02-04 0 2.040 2.020 2.040 2.010 2.040 274,215 554,908 2.0236 1.799 1.781 1.799 1.773 1.799 310,938 1.7846 1.49%
2020-02-03 0 2.010 2.010 2.020 2.000 2.020 485,000 978,385 2.0173 1.773 1.773 1.781 1.764 1.781 549,951 1.7790 -0.50%
2020-01-31 0 2.020 2.020 2.040 2.010 2.090 439,000 899,205 2.0483 1.781 1.781 1.799 1.773 1.843 497,790 1.8064 0.50%
2020-01-30 0 2.010 2.010 2.020 2.000 2.060 1,196,000 2,421,020 2.0243 1.773 1.773 1.781 1.764 1.817 1,356,167 1.7852 -1.47%
2020-01-29 0 2.040 2.030 2.040 1.990 2.100 1,761,000 3,585,775 2.0362 1.799 1.790 1.799 1.755 1.852 1,996,831 1.7957 -5.12%
2020-01-24 0 2.150 2.130 2.150 2.100 2.210 886,500 1,897,770 2.1407 1.896 1.878 1.896 1.852 1.949 1,005,219 1.8879 -1.38%
2020-01-23 0 2.180 2.170 2.180 2.160 2.220 505,000 1,104,765 2.1877 1.923 1.914 1.923 1.905 1.958 572,629 1.9293 -2.68%
2020-01-22 0 2.240 2.230 2.240 2.200 2.250 911,500 2,032,895 2.2303 1.975 1.967 1.975 1.940 1.984 1,033,567 1.9669 -1.75%
2020-01-21 0 2.280 2.260 2.280 2.240 2.310 941,564 2,148,237 2.2816 2.011 1.993 2.011 1.975 2.037 1,067,657 2.0121 -1.30%
2020-01-20 0 2.310 2.300 2.310 2.260 2.330 329,500 752,145 2.2827 2.037 2.028 2.037 1.993 2.055 373,626 2.0131 -0.43%
2020-01-17 0 2.320 2.310 2.320 2.300 2.350 147,965 342,986 2.3180 2.046 2.037 2.046 2.028 2.072 167,780 2.0443 0.87%
2020-01-16 0 2.300 2.300 2.310 2.290 2.310 509,000 1,171,360 2.3013 2.028 2.028 2.037 2.020 2.037 577,165 2.0295 -0.43%
2020-01-15 0 2.310 2.300 2.310 2.300 2.360 711,500 1,656,440 2.3281 2.037 2.028 2.037 2.028 2.081 806,783 2.0531 -0.86%
2020-01-14 0 2.330 2.330 2.340 2.330 2.350 478,000 1,118,775 2.3405 2.055 2.055 2.064 2.055 2.072 542,013 2.0641 -0.85%
2020-01-13 0 2.350 2.330 2.350 2.330 2.370 262,000 612,620 2.3382 2.072 2.055 2.072 2.055 2.090 297,087 2.0621 0.86%
2020-01-10 0 2.330 2.320 2.330 2.300 2.340 171,500 397,640 2.3186 2.055 2.046 2.055 2.028 2.064 194,467 2.0448 0.00%
2020-01-09 0 2.330 2.330 2.340 2.280 2.350 246,000 572,255 2.3262 2.055 2.055 2.064 2.011 2.072 278,944 2.0515 1.30%
2020-01-08 0 2.300 2.300 2.350 2.300 2.350 392,920 909,282 2.3142 2.028 2.028 2.072 2.028 2.072 445,539 2.0409 -2.95%
2020-01-07 0 2.370 2.350 2.370 2.320 2.370 112,500 265,040 2.3559 2.090 2.072 2.090 2.046 2.090 127,566 2.0777 1.28%
2020-01-06 0 2.340 2.330 2.340 2.330 2.350 371,000 867,260 2.3376 2.064 2.055 2.064 2.055 2.072 420,684 2.0615 0.00%
2020-01-03 0 2.340 2.330 2.340 2.330 2.370 252,000 588,185 2.3341 2.064 2.055 2.064 2.055 2.090 285,748 2.0584 -0.43%
2020-01-02 0 2.350 2.330 2.350 2.320 2.380 376,000 880,390 2.3415 2.072 2.055 2.072 2.046 2.099 426,353 2.0649 -0.42%
2019-12-31 0 2.360 2.360 2.380 2.360 2.390 126,500 299,285 2.3659 2.081 2.081 2.099 2.081 2.108 143,441 2.0865 -1.26%
2019-12-30 0 2.390 2.380 2.390 2.360 2.390 370,500 879,815 2.3747 2.108 2.099 2.108 2.081 2.108 420,117 2.0942 0.00%
2019-12-27 0 2.390 2.370 2.390 2.300 2.390 720,500 1,697,812 2.3564 2.108 2.090 2.108 2.028 2.108 816,988 2.0781 0.00%
2019-12-24 0 2.390 2.370 2.390 2.350 2.390 737,500 1,750,460 2.3735 2.108 2.090 2.108 2.072 2.108 836,265 2.0932 0.84%
2019-12-23 0 2.370 2.370 2.400 2.360 2.400 962,000 2,290,310 2.3808 2.090 2.090 2.117 2.081 2.117 1,090,830 2.0996 1.28%
2019-12-20 0 2.340 2.340 2.380 2.270 2.380 1,813,442 4,255,596 2.3467 2.064 2.064 2.099 2.002 2.099 2,056,296 2.0695 3.08%
2019-12-19 0 2.270 2.270 2.280 2.260 2.290 1,063,422 2,420,914 2.2765 2.002 2.002 2.011 1.993 2.020 1,205,834 2.0077 1.34%
2019-12-18 0 2.240 2.240 2.270 2.240 2.270 1,090,000 2,459,690 2.2566 1.975 1.975 2.002 1.975 2.002 1,235,971 1.9901 -1.32%
2019-12-17 0 2.270 2.270 2.280 2.240 2.270 616,000 1,394,860 2.2644 2.002 2.002 2.011 1.975 2.002 698,494 1.9970 1.79%
2019-12-16 0 2.230 2.230 2.250 2.220 2.260 488,500 1,096,765 2.2452 1.967 1.967 1.984 1.958 1.993 553,919 1.9800 -0.89%
2019-12-13 0 2.250 2.210 2.250 2.200 2.250 1,052,000 2,346,775 2.2308 1.984 1.949 1.984 1.940 1.984 1,192,882 1.9673 2.74%
2019-12-12 0 2.190 2.190 2.200 2.180 2.200 608,000 1,333,465 2.1932 1.931 1.931 1.940 1.923 1.940 689,423 1.9342 0.00%
2019-12-11 0 2.190 2.190 2.200 2.170 2.200 579,500 1,261,700 2.1772 1.931 1.931 1.940 1.914 1.940 657,106 1.9201 0.92%
2019-12-10 0 2.170 2.170 2.190 2.160 2.200 355,500 775,999 2.1828 1.914 1.914 1.931 1.905 1.940 403,108 1.9250 -0.46%
2019-12-09 0 2.180 2.180 2.200 2.180 2.210 787,400 1,717,887 2.1817 1.923 1.923 1.940 1.923 1.949 892,848 1.9241 0.00%
2019-12-06 0 2.180 2.180 2.190 2.180 2.190 183,000 399,690 2.1841 1.923 1.923 1.931 1.923 1.931 207,507 1.9262 -0.46%
2019-12-05 0 2.190 2.170 2.190 2.170 2.190 256,000 557,585 2.1781 1.931 1.914 1.931 1.914 1.931 290,283 1.9208 0.46%
2019-12-04 0 2.180 2.180 2.190 2.170 2.190 190,000 413,890 2.1784 1.923 1.923 1.931 1.914 1.931 215,445 1.9211 -0.46%
2019-12-03 0 2.190 2.180 2.190 2.170 2.210 222,500 484,860 2.1791 1.931 1.923 1.931 1.914 1.949 252,297 1.9218 -0.90%
2019-12-02 0 2.210 2.200 2.210 2.160 2.230 447,500 980,805 2.1917 1.949 1.940 1.949 1.905 1.967 507,429 1.9329 -0.90%
2019-11-29 0 2.230 2.200 2.230 2.200 2.240 287,500 641,195 2.2302 1.967 1.940 1.967 1.940 1.975 326,002 1.9668 -0.45%
2019-11-28 0 2.240 2.230 2.240 2.210 2.250 797,000 1,788,785 2.2444 1.975 1.967 1.975 1.949 1.984 903,733 1.9793 0.45%
2019-11-27 0 2.230 2.230 2.240 2.190 2.250 360,500 805,988 2.2358 1.967 1.967 1.975 1.931 1.984 408,778 1.9717 -0.89%
2019-11-26 0 2.250 2.230 2.250 2.170 2.250 1,721,500 3,840,675 2.2310 1.984 1.967 1.984 1.914 1.984 1,952,041 1.9675 3.69%
2019-11-25 0 2.170 2.170 2.180 2.170 2.260 1,916,000 4,209,165 2.1969 1.914 1.914 1.923 1.914 1.993 2,172,588 1.9374 -1.81%
2019-11-22 0 2.210 2.210 2.230 2.210 2.230 259,000 574,890 2.2197 1.949 1.949 1.967 1.949 1.967 293,685 1.9575 0.00%
2019-11-21 0 2.210 2.210 2.230 2.210 2.230 98,500 218,890 2.2222 1.949 1.949 1.967 1.949 1.967 111,691 1.9598 -0.45%
2019-11-20 0 2.220 2.210 2.220 2.200 2.230 1,188,500 2,635,420 2.2174 1.958 1.949 1.958 1.940 1.967 1,347,662 1.9555 0.00%
2019-11-19 0 2.220 2.210 2.230 2.220 2.230 387,500 862,955 2.2270 1.958 1.949 1.967 1.958 1.967 439,393 1.9640 -0.45%
2019-11-18 0 2.230 2.220 2.230 2.160 2.240 383,000 854,420 2.2309 1.967 1.958 1.967 1.905 1.975 434,291 1.9674 -0.89%
2019-11-15 0 2.250 2.230 2.250 2.230 2.280 992,000 2,248,815 2.2670 1.984 1.967 1.984 1.967 2.011 1,124,847 1.9992 -0.88%
2019-11-14 0 2.270 2.270 2.280 2.200 2.280 2,191,000 4,963,240 2.2653 2.002 2.002 2.011 1.940 2.011 2,484,416 1.9977 0.00%
2019-11-13 0 2.270 2.250 2.270 2.230 2.270 3,807,500 8,536,360 2.2420 2.002 1.984 2.002 1.967 2.002 4,317,395 1.9772 1.34%
2019-11-12 0 2.240 2.230 2.240 2.180 2.250 1,144,046 2,540,921 2.2210 1.975 1.967 1.975 1.923 1.984 1,297,255 1.9587 2.28%
2019-11-11 0 2.190 2.170 2.190 2.160 2.230 1,166,622 2,554,844 2.1900 1.931 1.914 1.931 1.905 1.967 1,322,855 1.9313 -1.35%
2019-11-08 0 2.220 2.210 2.220 2.210 2.230 592,500 1,314,580 2.2187 1.958 1.949 1.958 1.949 1.967 671,847 1.9567 -0.89%
2019-11-07 0 2.240 2.230 2.240 2.210 2.240 820,943 1,830,102 2.2293 1.975 1.967 1.975 1.949 1.975 930,883 1.9660 0.00%
2019-11-06 0 2.240 2.230 2.240 2.230 2.260 230,500 516,370 2.2402 1.975 1.967 1.975 1.967 1.993 261,368 1.9756 -0.88%
2019-11-05 0 2.260 2.250 2.270 2.240 2.280 391,567 883,228 2.2556 1.993 1.984 2.002 1.975 2.011 444,005 1.9892 0.00%
2019-11-04 0 2.260 2.250 2.260 2.240 2.280 758,000 1,717,462 2.2658 1.993 1.984 1.993 1.975 2.011 859,510 1.9982 1.35%
2019-11-01 0 2.230 2.230 2.240 2.200 2.250 752,000 1,679,415 2.2333 1.967 1.967 1.975 1.940 1.984 852,707 1.9695 0.45%
2019-10-31 0 2.220 2.210 2.220 2.210 2.250 1,242,500 2,768,895 2.2285 1.958 1.949 1.958 1.949 1.984 1,408,894 1.9653 0.00%
2019-10-30 0 2.220 2.200 2.220 2.200 2.240 446,000 989,685 2.2190 1.958 1.940 1.958 1.940 1.975 505,728 1.9570 -0.89%
2019-10-29 0 2.240 2.240 2.250 2.220 2.260 569,500 1,278,220 2.2445 1.975 1.975 1.984 1.958 1.993 645,767 1.9794 0.00%
2019-10-28 0 2.240 2.230 2.240 2.200 2.250 588,500 1,310,220 2.2264 1.975 1.967 1.975 1.940 1.984 667,311 1.9634 1.82%
2019-10-25 0 2.200 2.190 2.200 2.180 2.210 954,500 2,097,950 2.1980 1.940 1.931 1.940 1.923 1.949 1,082,325 1.9384 0.46%
2019-10-24 0 2.190 2.190 2.200 2.170 2.210 1,193,500 2,620,430 2.1956 1.931 1.931 1.940 1.914 1.949 1,353,332 1.9363 0.00%
2019-10-23 0 2.190 2.180 2.190 2.180 2.200 400,000 875,465 2.1887 1.931 1.923 1.931 1.923 1.940 453,567 1.9302 0.00%
2019-10-22 0 2.190 2.180 2.190 2.130 2.220 1,553,500 3,406,445 2.1928 1.931 1.923 1.931 1.878 1.958 1,761,543 1.9338 1.39%
2019-10-21 0 2.160 2.160 2.170 2.150 2.180 761,000 1,649,985 2.1682 1.905 1.905 1.914 1.896 1.923 862,912 1.9121 0.00%
2019-10-18 0 2.160 2.140 2.160 2.120 2.170 595,000 1,274,487 2.1420 1.905 1.887 1.905 1.870 1.914 674,682 1.8890 0.00%
2019-10-17 0 2.160 2.140 2.160 2.120 2.160 553,000 1,184,985 2.1428 1.905 1.887 1.905 1.870 1.905 627,057 1.8898 1.41%
2019-10-16 0 2.130 2.130 2.150 2.100 2.150 488,000 1,034,997 2.1209 1.878 1.878 1.896 1.852 1.896 553,352 1.8704 -0.47%
2019-10-15 0 2.140 2.130 2.140 2.090 2.180 273,500 582,445 2.1296 1.887 1.878 1.887 1.843 1.923 310,127 1.8781 0.00%
2019-10-14 0 2.140 2.130 2.140 2.100 2.160 583,000 1,239,120 2.1254 1.887 1.878 1.887 1.852 1.905 661,075 1.8744 1.42%
2019-10-11 0 2.110 2.100 2.110 2.020 2.110 566,500 1,184,495 2.0909 1.861 1.852 1.861 1.781 1.861 642,365 1.8440 1.44%
2019-10-10 0 2.080 2.050 2.080 2.030 2.080 302,000 619,850 2.0525 1.834 1.808 1.834 1.790 1.834 342,443 1.8101 1.96%
2019-10-09 0 2.040 2.040 2.060 2.030 2.090 707,482 1,445,382 2.0430 1.799 1.799 1.817 1.790 1.843 802,227 1.8017 -1.45%
2019-10-08 0 2.070 2.060 2.070 2.050 2.150 1,178,500 2,446,090 2.0756 1.826 1.817 1.826 1.808 1.896 1,336,323 1.8305 -2.82%
2019-10-04 0 2.130 2.130 2.150 2.130 2.190 813,500 1,743,385 2.1431 1.878 1.878 1.896 1.878 1.931 922,443 1.8900 -1.84%
2019-10-03 0 2.170 2.150 2.170 2.130 2.180 225,000 483,440 2.1486 1.914 1.896 1.914 1.878 1.923 255,132 1.8949 0.93%
2019-10-02 0 2.150 2.150 2.160 2.150 2.180 335,000 724,060 2.1614 1.896 1.896 1.905 1.896 1.923 379,863 1.9061 -0.92%
2019-09-30 0 2.170 2.150 2.170 2.130 2.170 687,101 1,478,980 2.1525 1.914 1.896 1.914 1.878 1.914 779,117 1.8983 1.88%
2019-09-27 0 2.130 2.130 2.140 2.130 2.170 849,000 1,819,545 2.1432 1.878 1.878 1.887 1.878 1.914 962,697 1.8900 -0.93%
2019-09-26 0 2.150 2.150 2.160 2.150 2.190 602,500 1,306,950 2.1692 1.896 1.896 1.905 1.896 1.931 683,186 1.9130 -1.38%
2019-09-25 0 2.180 2.170 2.180 2.170 2.200 650,000 1,417,060 2.1801 1.923 1.914 1.923 1.914 1.940 737,047 1.9226 -0.91%
2019-09-24 0 2.200 2.190 2.200 2.190 2.220 1,440,000 3,165,645 2.1984 1.940 1.931 1.940 1.931 1.958 1,632,843 1.9387 0.46%
2019-09-23 0 2.190 2.190 2.200 2.180 2.230 334,500 737,295 2.2042 1.931 1.931 1.940 1.923 1.967 379,296 1.9439 -1.79%
2019-09-20 0 2.230 2.220 2.240 2.210 2.250 380,000 845,500 2.2250 1.967 1.958 1.975 1.949 1.984 430,889 1.9622 0.45%
2019-09-19 0 2.220 2.210 2.220 2.200 2.220 607,500 1,343,920 2.2122 1.958 1.949 1.958 1.940 1.958 688,856 1.9509 0.91%
2019-09-18 0 2.200 2.200 2.210 2.200 2.220 1,222,000 2,698,980 2.2087 1.940 1.940 1.949 1.940 1.958 1,385,649 1.9478 -0.90%
2019-09-17 0 2.220 2.210 2.230 2.220 2.290 1,401,500 3,141,495 2.2415 1.958 1.949 1.967 1.958 2.020 1,589,187 1.9768 -3.48%
2019-09-16 0 2.300 2.300 2.310 2.290 2.340 555,500 1,281,245 2.3065 2.028 2.028 2.037 2.020 2.064 629,892 2.0341 -1.29%
2019-09-13 0 2.330 2.310 2.330 2.270 2.330 1,227,500 2,823,305 2.3000 2.055 2.037 2.055 2.002 2.055 1,391,885 2.0284 2.19%
2019-09-12 0 2.280 2.270 2.280 2.200 2.290 2,196,009 4,904,645 2.2334 2.011 2.002 2.011 1.940 2.020 2,490,096 1.9697 3.64%
2019-09-11 0 2.200 2.190 2.200 2.190 2.210 1,392,500 3,060,960 2.1982 1.940 1.931 1.940 1.931 1.949 1,578,982 1.9386 -0.45%
2019-09-10 0 2.210 2.200 2.210 2.190 2.220 572,000 1,258,075 2.1994 1.949 1.940 1.949 1.931 1.958 648,601 1.9397 0.00%
2019-09-09 0 2.210 2.200 2.210 2.190 2.220 911,500 2,008,765 2.2038 1.949 1.940 1.949 1.931 1.958 1,033,567 1.9435 -0.45%
2019-09-06 0 2.220 2.220 2.230 2.190 2.230 1,040,500 2,300,160 2.2106 1.958 1.958 1.967 1.931 1.967 1,179,842 1.9495 0.91%
2019-09-05 0 2.200 2.190 2.220 2.190 2.270 1,325,000 2,933,605 2.2140 1.940 1.931 1.958 1.931 2.002 1,502,442 1.9526 -1.48%
2019-09-04 0 2.320 2.320 2.330 2.150 2.320 5,371,000 11,924,903 2.2202 1.969 1.969 1.978 1.825 1.969 6,327,561 1.8846 5.94%
2019-09-03 0 2.190 2.180 2.190 2.180 2.230 1,656,500 3,636,110 2.1951 1.859 1.850 1.859 1.850 1.893 1,951,518 1.8632 -2.23%
2019-09-02 0 2.240 2.230 2.240 2.220 2.310 1,428,500 3,196,080 2.2374 1.901 1.893 1.901 1.884 1.961 1,682,912 1.8991 -3.03%
2019-08-30 0 2.310 2.290 2.310 2.280 2.330 1,181,532 2,722,953 2.3046 1.961 1.944 1.961 1.935 1.978 1,391,960 1.9562 0.00%
2019-08-29 0 2.310 2.310 2.320 2.300 2.330 735,000 1,699,380 2.3121 1.961 1.961 1.969 1.952 1.978 865,902 1.9626 -0.86%
2019-08-28 0 2.330 2.320 2.330 2.320 2.380 551,500 1,287,545 2.3346 1.978 1.969 1.978 1.969 2.020 649,721 1.9817 -1.69%
2019-08-27 0 2.370 2.330 2.380 2.300 2.400 1,143,500 2,678,445 2.3423 2.012 1.978 2.020 1.952 2.037 1,347,154 1.9882 1.72%
2019-08-26 0 2.330 2.320 2.330 2.320 2.450 1,664,500 3,909,230 2.3486 1.978 1.969 1.978 1.969 2.080 1,960,943 1.9935 -5.28%
2019-08-23 0 2.460 2.460 2.480 2.460 2.520 937,000 2,334,220 2.4912 2.088 2.088 2.105 2.088 2.139 1,103,877 2.1146 -2.77%
2019-08-22 0 2.530 2.510 2.530 2.500 2.530 359,000 901,235 2.5104 2.148 2.131 2.148 2.122 2.148 422,937 2.1309 0.00%
2019-08-21 0 2.530 2.530 2.540 2.500 2.540 387,500 978,125 2.5242 2.148 2.148 2.156 2.122 2.156 456,513 2.1426 0.80%
2019-08-20 0 2.510 2.510 2.520 2.510 2.540 557,500 1,408,525 2.5265 2.131 2.131 2.139 2.131 2.156 656,789 2.1446 0.00%
2019-08-19 0 2.510 2.500 2.510 2.490 2.530 1,076,500 2,703,440 2.5113 2.131 2.122 2.131 2.114 2.148 1,268,222 2.1317 1.21%
2019-08-16 0 2.480 2.470 2.480 2.430 2.500 751,500 1,851,915 2.4643 2.105 2.097 2.105 2.063 2.122 885,340 2.0918 1.64%
2019-08-15 0 2.440 2.440 2.450 2.420 2.470 737,000 1,804,895 2.4490 2.071 2.071 2.080 2.054 2.097 868,258 2.0788 -1.21%
2019-08-14 0 2.470 2.450 2.470 2.450 2.470 819,500 2,013,480 2.4570 2.097 2.080 2.097 2.080 2.097 965,451 2.0855 -0.40%
2019-08-13 0 2.480 2.470 2.480 2.450 2.540 2,051,357 5,082,891 2.4778 2.105 2.097 2.105 2.080 2.156 2,416,698 2.1032 -2.75%
2019-08-12 0 2.550 2.550 2.560 2.550 2.590 706,500 1,806,280 2.5567 2.165 2.165 2.173 2.165 2.198 832,326 2.1702 -1.92%
2019-08-09 0 2.600 2.590 2.600 2.590 2.650 495,500 1,291,385 2.6062 2.207 2.198 2.207 2.198 2.249 583,747 2.2122 -1.89%
2019-08-08 0 2.650 2.630 2.660 2.550 2.660 1,452,000 3,774,810 2.5997 2.249 2.232 2.258 2.165 2.258 1,710,597 2.2067 -1.49%
2019-08-07 0 2.690 2.690 2.710 2.610 2.790 499,000 1,327,510 2.6603 2.283 2.283 2.300 2.215 2.368 587,871 2.2582 3.46%
2019-08-06 0 2.600 2.600 2.650 2.570 2.690 1,827,000 4,761,505 2.6062 2.207 2.207 2.249 2.181 2.283 2,152,384 2.2122 -3.70%
2019-08-05 0 2.700 2.680 2.700 2.660 2.750 1,543,500 4,155,095 2.6920 2.292 2.275 2.292 2.258 2.334 1,818,393 2.2850 -2.17%
2019-08-02 0 2.760 2.760 2.770 2.760 2.810 2,684,000 7,455,645 2.7778 2.343 2.343 2.351 2.343 2.385 3,162,013 2.3579 -2.13%
2019-08-01 0 2.820 2.820 2.830 2.820 2.840 807,000 2,280,900 2.8264 2.394 2.394 2.402 2.394 2.411 950,725 2.3991 -0.35%
2019-07-31 0 2.830 2.830 2.840 2.830 2.870 311,000 884,815 2.8451 2.402 2.402 2.411 2.402 2.436 366,388 2.4150 -0.70%
2019-07-30 0 2.850 2.840 2.850 2.830 2.890 900,000 2,558,760 2.8431 2.419 2.411 2.419 2.402 2.453 1,060,288 2.4133 0.35%
2019-07-29 0 2.840 2.830 2.840 2.830 2.900 1,934,500 5,513,385 2.8500 2.411 2.402 2.411 2.402 2.462 2,279,029 2.4192 -2.07%
2019-07-26 0 2.900 2.900 2.910 2.900 2.950 1,732,000 5,061,645 2.9224 2.462 2.462 2.470 2.462 2.504 2,040,465 2.4806 -1.69%
2019-07-25 0 2.950 2.940 2.950 2.930 2.980 1,065,000 3,140,050 2.9484 2.504 2.496 2.504 2.487 2.530 1,254,674 2.5027 -0.34%
2019-07-24 0 2.960 2.960 2.980 2.960 2.990 1,916,500 5,703,460 2.9760 2.513 2.513 2.530 2.513 2.538 2,257,824 2.5261 -1.00%
2019-07-23 0 2.990 2.980 2.990 2.980 3.000 627,500 1,874,475 2.9872 2.538 2.530 2.538 2.530 2.546 739,256 2.5356 0.00%
2019-07-22 0 2.990 2.980 3.000 2.990 3.000 539,500 1,616,055 2.9955 2.538 2.530 2.546 2.538 2.546 635,584 2.5426 -0.99%
2019-07-19 0 3.020 3.010 3.020 3.000 3.030 160,000 482,350 3.0147 2.563 2.555 2.563 2.546 2.572 188,496 2.5589 0.67%
2019-07-18 0 3.000 3.000 3.020 2.990 3.030 771,000 2,314,730 3.0022 2.546 2.546 2.563 2.538 2.572 908,313 2.5484 -0.99%
2019-07-17 0 3.030 3.010 3.030 3.020 3.040 298,000 902,065 3.0271 2.572 2.555 2.572 2.563 2.580 351,073 2.5695 0.00%
2019-07-16 0 3.030 3.010 3.030 3.000 3.060 1,191,890 3,598,049 3.0188 2.572 2.555 2.572 2.546 2.597 1,404,162 2.5624 0.00%
2019-07-15 0 3.030 3.020 3.030 3.020 3.040 1,006,500 3,043,530 3.0239 2.572 2.563 2.572 2.563 2.580 1,185,755 2.5667 -0.33%
2019-07-12 0 3.040 3.030 3.040 3.040 3.080 859,000 2,619,620 3.0496 2.580 2.572 2.580 2.580 2.614 1,011,986 2.5886 0.00%
2019-07-11 0 3.040 3.040 3.050 3.040 3.060 272,633 830,914 3.0477 2.580 2.580 2.589 2.580 2.597 321,188 2.5870 -0.33%
2019-07-10 0 3.050 3.040 3.050 3.030 3.080 151,000 460,440 3.0493 2.589 2.580 2.589 2.572 2.614 177,893 2.5883 0.66%
2019-07-09 0 3.030 3.030 3.050 3.030 3.060 268,000 814,285 3.0384 2.572 2.572 2.589 2.572 2.597 315,730 2.5791 -0.98%
2019-07-08 0 3.060 3.050 3.060 3.050 3.070 467,004 1,425,787 3.0531 2.597 2.589 2.597 2.589 2.606 550,176 2.5915 -0.33%
2019-07-05 0 3.070 3.060 3.070 3.050 3.080 315,000 967,355 3.0710 2.606 2.597 2.606 2.589 2.614 371,101 2.6067 0.33%
2019-07-04 0 3.060 3.060 3.070 3.040 3.060 670,000 2,045,440 3.0529 2.597 2.597 2.606 2.580 2.597 789,325 2.5914 0.66%
2019-07-03 0 3.040 3.030 3.040 3.010 3.040 188,000 570,090 3.0324 2.580 2.572 2.580 2.555 2.580 221,482 2.5740 0.66%
2019-07-02 0 3.020 3.020 3.030 3.010 3.040 1,769,000 5,333,710 3.0151 2.563 2.563 2.572 2.555 2.580 2,084,054 2.5593 0.33%
2019-06-28 0 3.010 2.990 3.010 2.990 3.020 402,500 1,207,210 2.9993 2.555 2.538 2.555 2.538 2.563 474,184 2.5459 0.33%
2019-06-27 0 3.000 3.000 3.010 2.990 3.010 740,000 2,225,795 3.0078 2.546 2.546 2.555 2.538 2.555 871,792 2.5531 -0.33%
2019-06-26 0 3.010 3.000 3.010 2.980 3.010 119,000 356,855 2.9988 2.555 2.546 2.555 2.530 2.555 140,194 2.5454 0.67%
2019-06-25 0 2.990 2.980 2.990 2.990 3.020 281,500 842,705 2.9936 2.538 2.530 2.538 2.538 2.563 331,634 2.5411 -0.66%
2019-06-24 0 3.010 3.000 3.020 2.980 3.020 283,000 849,465 3.0016 2.555 2.546 2.563 2.530 2.563 333,402 2.5479 0.33%
2019-06-21 0 3.000 2.990 3.000 2.980 3.010 583,000 1,744,220 2.9918 2.546 2.538 2.546 2.530 2.555 686,831 2.5395 0.33%
2019-06-20 0 2.990 2.990 3.000 2.990 3.020 544,185 1,635,516 3.0054 2.538 2.538 2.546 2.538 2.563 641,103 2.5511 0.00%
2019-06-19 0 2.990 2.980 3.000 2.970 3.000 1,921,685 5,728,366 2.9809 2.538 2.530 2.546 2.521 2.546 2,263,932 2.5303 1.01%
2019-06-18 0 2.960 2.950 2.960 2.950 2.970 785,500 2,326,225 2.9615 2.513 2.504 2.513 2.504 2.521 925,395 2.5138 0.00%
2019-06-17 0 2.960 2.960 2.970 2.950 3.000 413,500 1,226,160 2.9653 2.513 2.513 2.521 2.504 2.546 487,143 2.5170 0.34%
2019-06-14 0 2.950 2.950 2.970 2.940 3.000 791,000 2,336,520 2.9539 2.504 2.504 2.521 2.496 2.546 931,875 2.5073 -1.01%
2019-06-13 0 2.980 2.960 2.980 2.940 3.000 1,074,552 3,181,853 2.9611 2.530 2.513 2.530 2.496 2.546 1,265,927 2.5135 0.00%
2019-06-12 0 2.980 2.980 3.000 2.950 3.040 1,421,000 4,243,795 2.9865 2.530 2.530 2.546 2.504 2.580 1,674,076 2.5350 -1.97%
2019-06-11 0 3.040 3.040 3.050 3.030 3.070 494,500 1,507,815 3.0492 2.580 2.580 2.589 2.572 2.606 582,569 2.5882 0.00%
2019-06-10 0 3.040 3.040 3.050 3.010 3.060 461,500 1,399,400 3.0323 2.580 2.580 2.589 2.555 2.597 543,692 2.5739 0.33%
2019-06-06 0 3.030 3.020 3.040 2.990 3.040 256,500 774,030 3.0177 2.572 2.563 2.580 2.538 2.580 302,182 2.5615 0.33%
2019-06-05 0 3.020 3.000 3.020 3.000 3.020 306,686 923,716 3.0119 2.563 2.546 2.563 2.546 2.563 361,306 2.5566 0.00%
2019-06-04 0 3.020 2.990 3.020 2.980 3.030 341,500 1,025,740 3.0036 2.563 2.538 2.563 2.530 2.572 402,320 2.5496 0.00%
2019-06-03 0 3.020 2.990 3.020 2.980 3.030 781,000 2,340,735 2.9971 2.563 2.538 2.563 2.530 2.572 920,094 2.5440 -0.98%
2019-05-31 0 3.050 3.030 3.050 3.030 3.070 168,185 512,755 3.0488 2.589 2.572 2.589 2.572 2.606 198,138 2.5879 0.00%
2019-05-30 0 3.050 3.040 3.060 3.030 3.070 783,500 2,392,070 3.0531 2.589 2.580 2.597 2.572 2.606 923,039 2.5915 -2.24%
2019-05-29 0 3.120 3.120 3.140 3.060 3.150 2,082,868 6,465,795 3.1043 2.648 2.648 2.665 2.597 2.674 2,453,821 2.6350 -3.11%
2019-05-28 0 3.220 3.210 3.220 3.030 3.250 985,500 3,022,060 3.0665 2.733 2.725 2.733 2.572 2.759 1,161,015 2.6029 5.92%
2019-05-27 0 3.040 3.030 3.040 3.020 3.040 233,500 707,430 3.0297 2.580 2.572 2.580 2.563 2.580 275,086 2.5717 0.00%
2019-05-24 0 3.040 3.030 3.040 3.020 3.050 307,685 933,009 3.0324 2.580 2.572 2.580 2.563 2.589 362,483 2.5739 0.00%
2019-05-23 0 3.040 3.030 3.040 3.030 3.090 1,066,000 3,252,675 3.0513 2.580 2.572 2.580 2.572 2.623 1,255,852 2.5900 -1.62%
2019-05-22 0 3.090 3.090 3.100 3.070 3.100 293,548 904,377 3.0808 2.623 2.623 2.631 2.606 2.631 345,828 2.6151 0.00%
2019-05-21 0 3.090 3.080 3.090 3.050 3.100 554,000 1,709,675 3.0861 2.623 2.614 2.623 2.589 2.631 652,666 2.6195 1.31%
2019-05-20 0 3.050 3.060 3.080 3.050 3.090 610,500 1,870,535 3.0639 2.589 2.597 2.614 2.589 2.623 719,228 2.6008 -1.29%
2019-05-17 0 3.090 3.080 3.090 3.070 3.100 510,000 1,570,955 3.0803 2.623 2.614 2.623 2.606 2.631 600,830 2.6146 -0.80%
2019-05-16 0 3.220 3.200 3.220 3.160 3.220 1,388,500 4,426,030 3.1876 2.644 2.628 2.644 2.595 2.644 1,690,927 2.6175 1.58%
2019-05-15 0 3.170 3.160 3.170 3.160 3.190 714,500 2,265,965 3.1714 2.603 2.595 2.603 2.595 2.619 870,124 2.6042 0.00%
2019-05-14 0 3.170 3.150 3.170 3.140 3.170 991,000 3,126,930 3.1553 2.603 2.587 2.603 2.578 2.603 1,206,848 2.5910 -0.31%
2019-05-10 0 3.180 3.160 3.180 3.140 3.180 921,500 2,915,415 3.1638 2.611 2.595 2.611 2.578 2.611 1,122,211 2.5979 1.27%
2019-05-09 0 3.140 3.130 3.160 3.130 3.180 1,260,500 3,969,645 3.1493 2.578 2.570 2.595 2.570 2.611 1,535,048 2.5860 -1.26%
2019-05-08 0 3.180 3.170 3.180 3.170 3.200 721,000 2,293,965 3.1816 2.611 2.603 2.611 2.603 2.628 878,040 2.6126 -0.93%
2019-05-07 0 3.210 3.190 3.210 3.180 3.210 349,000 1,114,340 3.1930 2.636 2.619 2.636 2.611 2.636 425,015 2.6219 1.58%
2019-05-06 0 3.160 3.160 3.180 3.150 3.200 1,217,500 3,862,535 3.1725 2.595 2.595 2.611 2.587 2.628 1,482,682 2.6051 -1.25%
2019-05-03 0 3.200 3.200 3.210 3.190 3.220 203,500 652,205 3.2049 2.628 2.628 2.636 2.619 2.644 247,824 2.6317 -0.31%
2019-05-02 0 3.210 3.210 3.220 3.200 3.220 778,500 2,502,032 3.2139 2.636 2.636 2.644 2.628 2.644 948,064 2.6391 0.00%
2019-04-30 0 3.210 3.210 3.220 3.190 3.220 368,500 1,181,650 3.2066 2.636 2.636 2.644 2.619 2.644 448,762 2.6331 0.31%
2019-04-29 0 3.200 3.190 3.210 3.190 3.210 616,500 1,974,150 3.2022 2.628 2.619 2.636 2.619 2.636 750,779 2.6295 0.00%
2019-04-26 0 3.200 3.200 3.210 3.190 3.210 487,500 1,559,920 3.1998 2.628 2.628 2.636 2.619 2.636 593,682 2.6275 0.00%
2019-04-25 0 3.200 3.200 3.210 3.190 3.220 198,500 636,710 3.2076 2.628 2.628 2.636 2.619 2.644 241,735 2.6339 0.00%
2019-04-24 0 3.200 3.200 3.220 3.190 3.220 256,000 820,220 3.2040 2.628 2.628 2.644 2.619 2.644 311,759 2.6309 0.00%
2019-04-23 0 3.200 3.200 3.220 3.200 3.220 285,500 916,100 3.2088 2.628 2.628 2.644 2.628 2.644 347,684 2.6349 -0.31%
2019-04-18 0 3.210 3.210 3.220 3.190 3.230 94,500 302,965 3.2060 2.636 2.636 2.644 2.619 2.652 115,083 2.6326 0.31%
2019-04-17 0 3.200 3.200 3.230 3.190 3.230 457,500 1,467,414 3.2075 2.628 2.628 2.652 2.619 2.652 557,147 2.6338 -0.31%
2019-04-16 0 3.210 3.210 3.220 3.190 3.220 769,000 2,468,042 3.2094 2.636 2.636 2.644 2.619 2.644 936,495 2.6354 -0.31%
2019-04-15 0 3.220 3.220 3.230 3.200 3.230 279,000 898,380 3.2200 2.644 2.644 2.652 2.628 2.652 339,769 2.6441 0.31%
2019-04-12 0 3.210 3.210 3.220 3.200 3.230 150,000 481,295 3.2086 2.636 2.636 2.644 2.628 2.652 182,671 2.6348 0.00%
2019-04-11 0 3.210 3.210 3.220 3.210 3.240 194,500 626,565 3.2214 2.636 2.636 2.644 2.636 2.661 236,864 2.6453 -0.31%
2019-04-10 0 3.220 3.220 3.230 3.200 3.230 269,500 866,020 3.2134 2.644 2.644 2.652 2.628 2.652 328,199 2.6387 -0.62%
2019-04-09 0 3.240 3.230 3.250 3.220 3.250 142,000 459,117 3.2332 2.661 2.652 2.669 2.644 2.669 172,929 2.6549 0.31%
2019-04-08 0 3.230 3.220 3.230 3.210 3.260 376,000 1,211,670 3.2225 2.652 2.644 2.652 2.636 2.677 457,896 2.6462 0.31%
2019-04-04 0 3.220 3.220 3.240 3.220 3.250 588,004 1,900,753 3.2326 2.644 2.644 2.661 2.644 2.669 716,076 2.6544 -0.31%
2019-04-03 0 3.230 3.230 3.240 3.220 3.250 847,826 2,741,440 3.2335 2.652 2.652 2.661 2.644 2.669 1,032,490 2.6552 0.00%
2019-04-02 0 3.230 3.220 3.230 3.200 3.240 421,500 1,355,985 3.2170 2.652 2.644 2.652 2.628 2.661 513,306 2.6417 0.31%
2019-04-01 0 3.220 3.200 3.220 3.200 3.220 362,000 1,162,280 3.2107 2.644 2.628 2.644 2.628 2.644 440,847 2.6365 1.26%
2019-03-29 0 3.180 3.180 3.210 3.180 3.210 671,000 2,146,862 3.1995 2.611 2.611 2.636 2.611 2.636 817,150 2.6273 -0.31%
2019-03-28 0 3.190 3.170 3.200 3.170 3.200 580,500 1,847,932 3.1833 2.619 2.603 2.628 2.603 2.628 706,938 2.6140 0.63%
2019-03-27 0 3.170 3.160 3.170 3.130 3.200 2,354,000 7,439,600 3.1604 2.603 2.595 2.603 2.570 2.628 2,866,721 2.5952 0.00%
2019-03-26 0 3.170 3.160 3.170 3.160 3.210 1,525,500 4,846,235 3.1768 2.603 2.595 2.603 2.595 2.636 1,857,767 2.6086 -0.63%
2019-03-25 0 3.190 3.180 3.190 3.170 3.210 939,500 2,997,575 3.1906 2.619 2.611 2.619 2.603 2.636 1,144,131 2.6200 -0.31%
2019-03-22 0 3.200 3.200 3.210 3.190 3.220 741,000 2,376,510 3.2072 2.628 2.628 2.636 2.619 2.644 902,396 2.6336 0.00%
2019-03-21 0 3.200 3.190 3.200 3.180 3.220 676,000 2,162,365 3.1988 2.628 2.619 2.628 2.611 2.644 823,239 2.6267 0.31%
2019-03-20 0 3.190 3.180 3.190 3.170 3.190 505,500 1,608,765 3.1825 2.619 2.611 2.619 2.603 2.619 615,602 2.6133 0.00%
2019-03-19 0 3.190 3.190 3.200 3.170 3.200 161,500 515,115 3.1896 2.619 2.619 2.628 2.603 2.628 196,676 2.6191 -0.31%
2019-03-18 0 3.200 3.170 3.200 3.090 3.200 659,000 2,095,150 3.1793 2.628 2.603 2.628 2.537 2.628 802,536 2.6107 0.31%
2019-03-15 0 3.190 3.190 3.200 3.190 3.200 832,000 2,660,495 3.1977 2.619 2.619 2.628 2.619 2.628 1,013,217 2.6258 -0.31%
2019-03-14 0 3.200 3.190 3.200 3.180 3.220 544,000 1,742,215 3.2026 2.628 2.619 2.628 2.611 2.644 662,488 2.6298 0.31%
2019-03-13 0 3.190 3.190 3.200 3.180 3.200 337,500 1,077,510 3.1926 2.619 2.619 2.628 2.611 2.628 411,010 2.6216 -0.31%
2019-03-12 0 3.200 3.180 3.200 3.180 3.210 566,500 1,810,290 3.1956 2.628 2.611 2.628 2.611 2.636 689,889 2.6240 0.00%
2019-03-11 0 3.200 3.190 3.200 3.170 3.210 295,500 942,690 3.1902 2.628 2.619 2.628 2.603 2.636 359,862 2.6196 1.27%
2019-03-08 0 3.160 3.160 3.200 3.160 3.220 1,153,900 3,673,595 3.1836 2.595 2.595 2.628 2.595 2.644 1,405,229 2.6142 -1.25%
2019-03-07 0 3.200 3.200 3.220 3.190 3.230 1,023,600 3,282,812 3.2071 2.628 2.628 2.644 2.619 2.652 1,246,549 2.6335 -0.93%
2019-03-06 0 3.230 3.210 3.230 3.210 3.230 596,500 1,922,198 3.2225 2.652 2.636 2.652 2.636 2.652 726,423 2.6461 0.00%
2019-03-05 0 3.230 3.220 3.230 3.210 3.250 671,000 2,165,145 3.2267 2.652 2.644 2.652 2.636 2.669 817,150 2.6496 0.00%
2019-03-04 0 3.230 3.220 3.230 3.220 3.240 727,000 2,347,275 3.2287 2.652 2.644 2.652 2.644 2.661 885,347 2.6512 0.00%
2019-03-01 0 3.230 3.230 3.250 3.220 3.250 876,000 2,838,535 3.2403 2.652 2.652 2.669 2.644 2.669 1,066,800 2.6608 -0.62%
2019-02-28 0 3.250 3.230 3.250 3.200 3.260 848,000 2,746,930 3.2393 2.669 2.652 2.669 2.628 2.677 1,032,702 2.6599 0.62%
2019-02-27 0 3.230 3.230 3.250 3.230 3.270 396,000 1,285,695 3.2467 2.652 2.652 2.669 2.652 2.685 482,252 2.6660 -0.92%
2019-02-26 0 3.260 3.230 3.260 3.240 3.280 684,000 2,233,670 3.2656 2.677 2.652 2.677 2.661 2.693 832,981 2.6815 0.00%
2019-02-25 0 3.260 3.260 3.270 3.230 3.270 1,534,481 5,000,429 3.2587 2.677 2.677 2.685 2.652 2.685 1,868,704 2.6759 0.93%
2019-02-22 0 3.230 3.230 3.250 3.160 3.260 3,842,000 12,357,360 3.2164 2.652 2.652 2.669 2.595 2.677 4,678,820 2.6411 1.57%
2019-02-21 0 3.180 3.170 3.180 3.160 3.230 770,500 2,450,180 3.1800 2.611 2.603 2.611 2.595 2.652 938,321 2.6112 0.95%
2019-02-20 0 3.150 3.150 3.170 3.140 3.170 1,224,000 3,862,545 3.1557 2.587 2.587 2.603 2.578 2.603 1,490,598 2.5913 0.00%
2019-02-19 0 3.150 3.140 3.160 3.130 3.160 883,000 2,773,795 3.1413 2.587 2.578 2.595 2.570 2.595 1,075,325 2.5795 0.64%
2019-02-18 0 3.130 3.130 3.140 3.130 3.190 1,603,500 5,059,445 3.1553 2.570 2.570 2.578 2.570 2.619 1,952,756 2.5909 -0.63%
2019-02-15 0 3.150 3.140 3.150 3.120 3.150 1,227,000 3,844,670 3.1334 2.587 2.578 2.587 2.562 2.587 1,494,251 2.5730 -0.32%
2019-02-14 0 3.160 3.160 3.180 3.160 3.200 1,384,500 4,399,574 3.1777 2.595 2.595 2.611 2.595 2.628 1,686,056 2.6094 -0.63%
2019-02-13 0 3.180 3.170 3.180 3.170 3.200 690,500 2,198,430 3.1838 2.611 2.603 2.611 2.603 2.628 840,897 2.6144 0.00%
2019-02-12 0 3.180 3.160 3.180 3.030 3.200 1,514,500 4,799,735 3.1692 2.611 2.595 2.611 2.488 2.628 1,844,371 2.6024 -0.62%
2019-02-11 0 3.200 3.180 3.200 3.170 3.200 1,184,000 3,779,305 3.1920 2.628 2.611 2.628 2.603 2.628 1,441,885 2.6211 0.31%
2019-02-08 0 3.190 3.180 3.190 3.140 3.190 858,500 2,720,145 3.1685 2.619 2.611 2.619 2.578 2.619 1,045,489 2.6018 0.63%
2019-02-04 0 3.170 3.160 3.170 3.130 3.170 338,500 1,069,890 3.1607 2.603 2.595 2.603 2.570 2.603 412,228 2.5954 0.63%
2019-02-01 0 3.150 3.130 3.150 3.120 3.170 1,082,500 3,390,520 3.1321 2.587 2.570 2.587 2.562 2.603 1,318,278 2.5719 -0.32%
2019-01-31 0 3.160 3.150 3.160 3.110 3.160 1,422,208 4,469,289 3.1425 2.595 2.587 2.595 2.554 2.595 1,731,977 2.5805 1.61%
2019-01-30 0 3.110 3.110 3.120 3.100 3.120 621,500 1,928,785 3.1034 2.554 2.554 2.562 2.546 2.562 756,868 2.5484 0.32%
2019-01-29 0 3.100 3.090 3.100 3.090 3.110 235,600 729,070 3.0945 2.546 2.537 2.546 2.537 2.554 286,916 2.5411 0.32%
2019-01-28 0 3.090 3.090 3.100 3.090 3.110 537,500 1,664,765 3.0972 2.537 2.537 2.546 2.537 2.554 654,572 2.5433 0.00%
2019-01-25 0 3.090 3.080 3.090 3.060 3.090 936,000 2,885,505 3.0828 2.537 2.529 2.537 2.513 2.537 1,139,869 2.5314 0.98%
2019-01-24 0 3.060 3.060 3.070 3.040 3.070 539,500 1,648,530 3.0557 2.513 2.513 2.521 2.496 2.521 657,008 2.5091 0.66%
2019-01-23 0 3.040 3.020 3.040 3.010 3.040 552,000 1,667,665 3.0211 2.496 2.480 2.496 2.472 2.496 672,230 2.4808 0.66%
2019-01-22 0 3.020 3.020 3.030 3.020 3.040 174,000 526,495 3.0258 2.480 2.480 2.488 2.480 2.496 211,899 2.4847 -0.33%
2019-01-21 0 3.030 3.020 3.030 3.020 3.040 334,000 1,010,975 3.0269 2.488 2.480 2.488 2.480 2.496 406,748 2.4855 0.00%
2019-01-18 0 3.030 3.030 3.040 3.010 3.040 360,000 1,089,640 3.0268 2.488 2.488 2.496 2.472 2.496 438,411 2.4854 0.66%
2019-01-17 0 3.010 3.010 3.020 3.000 3.030 593,500 1,792,400 3.0201 2.472 2.472 2.480 2.463 2.488 722,769 2.4799 0.00%
2019-01-16 0 3.010 3.010 3.020 3.000 3.020 427,500 1,287,690 3.0121 2.472 2.472 2.480 2.463 2.480 520,613 2.4734 0.33%
2019-01-15 0 3.000 3.000 3.010 2.980 3.020 846,500 2,540,325 3.0010 2.463 2.463 2.472 2.447 2.480 1,030,875 2.4642 0.67%
2019-01-14 0 2.980 2.980 2.990 2.970 2.990 125,500 374,130 2.9811 2.447 2.447 2.455 2.439 2.455 152,835 2.4479 -0.33%
2019-01-11 0 2.990 2.970 2.990 2.960 3.000 335,500 1,001,785 2.9859 2.455 2.439 2.455 2.431 2.463 408,575 2.4519 0.00%
2019-01-10 0 2.990 2.980 2.990 2.920 2.990 1,019,000 3,015,755 2.9595 2.455 2.447 2.455 2.398 2.455 1,240,947 2.4302 2.40%
2019-01-09 0 2.920 2.910 2.920 2.900 2.930 542,000 1,579,620 2.9144 2.398 2.390 2.398 2.381 2.406 660,052 2.3932 1.04%
2019-01-08 0 2.890 2.890 2.900 2.890 2.900 485,000 1,406,430 2.8999 2.373 2.373 2.381 2.373 2.381 590,637 2.3812 -0.34%
2019-01-07 0 2.900 2.890 2.900 2.880 2.900 933,934 2,701,593 2.8927 2.381 2.373 2.381 2.365 2.381 1,137,353 2.3753 0.00%
2019-01-04 0 2.900 2.890 2.900 2.880 2.900 751,000 2,171,100 2.8909 2.381 2.373 2.381 2.365 2.381 914,574 2.3739 0.35%
2019-01-03 0 2.890 2.890 2.900 2.890 2.910 210,000 608,510 2.8977 2.373 2.373 2.381 2.373 2.390 255,740 2.3794 -0.34%
2019-01-02 0 2.900 2.880 2.900 2.880 2.910 178,500 515,990 2.8907 2.381 2.365 2.381 2.365 2.390 217,379 2.3737 0.00%
2018-12-31 0 2.900 2.900 2.920 2.900 2.920 404,500 1,176,860 2.9094 2.381 2.381 2.398 2.381 2.398 492,604 2.3891 0.00%
2018-12-28 0 2.900 2.890 2.900 2.880 2.920 186,057 539,692 2.9007 2.381 2.373 2.381 2.365 2.398 226,582 2.3819 0.35%
2018-12-27 0 2.890 2.880 2.890 2.880 2.900 148,500 429,050 2.8892 2.373 2.365 2.373 2.365 2.381 180,845 2.3725 -0.34%
2018-12-24 0 2.900 2.870 2.900 2.860 2.910 280,000 804,405 2.8729 2.381 2.357 2.381 2.348 2.390 340,986 2.3591 1.40%
2018-12-21 0 2.860 2.860 2.890 2.860 2.920 1,363,000 3,938,520 2.8896 2.348 2.348 2.373 2.348 2.398 1,659,873 2.3728 -1.72%
2018-12-20 0 2.910 2.890 2.910 2.890 2.910 387,000 1,121,880 2.8989 2.390 2.373 2.390 2.373 2.390 471,292 2.3804 0.00%
2018-12-19 0 2.910 2.890 2.910 2.890 2.920 280,500 814,450 2.9036 2.390 2.373 2.390 2.373 2.398 341,595 2.3843 0.34%
2018-12-18 0 2.900 2.890 2.910 2.880 2.910 131,000 379,100 2.8939 2.381 2.373 2.390 2.365 2.390 159,533 2.3763 -0.34%
2018-12-17 0 2.910 2.900 2.910 2.880 2.920 596,000 1,728,795 2.9007 2.390 2.381 2.390 2.365 2.398 725,814 2.3819 0.69%
2018-12-14 0 2.890 2.870 2.890 2.860 2.890 131,000 375,915 2.8696 2.373 2.357 2.373 2.348 2.373 159,533 2.3563 0.35%
2018-12-13 0 2.880 2.880 2.900 2.880 2.900 142,500 412,365 2.8938 2.365 2.365 2.381 2.365 2.381 173,538 2.3762 -0.69%
2018-12-12 0 2.900 2.870 2.900 2.860 2.900 683,000 1,962,910 2.8740 2.381 2.357 2.381 2.348 2.381 831,763 2.3599 1.05%
2018-12-11 0 2.870 2.870 2.890 2.850 2.900 431,500 1,241,850 2.8780 2.357 2.357 2.373 2.340 2.381 525,484 2.3632 -0.69%
2018-12-10 0 2.890 2.870 2.890 2.850 2.890 218,500 627,925 2.8738 2.373 2.357 2.373 2.340 2.373 266,091 2.3598 -0.34%
2018-12-07 0 2.900 2.880 2.900 2.860 2.900 353,500 1,022,985 2.8939 2.381 2.365 2.381 2.348 2.381 430,495 2.3763 0.69%
2018-12-06 0 2.880 2.870 2.890 2.850 2.890 300,500 861,870 2.8681 2.365 2.357 2.373 2.340 2.373 365,951 2.3551 -0.35%
2018-12-05 0 2.890 2.880 2.890 2.870 2.900 171,500 495,220 2.8876 2.373 2.365 2.373 2.357 2.381 208,854 2.3711 -0.34%
2018-12-04 0 2.900 2.890 2.900 2.880 2.900 66,500 192,600 2.8962 2.381 2.373 2.381 2.365 2.381 80,984 2.3782 -0.34%
2018-12-03 0 2.910 2.880 2.910 2.870 2.910 1,402,000 4,056,667 2.8935 2.390 2.365 2.390 2.357 2.390 1,707,368 2.3760 -0.34%
2018-11-30 0 2.920 2.900 2.920 2.870 2.920 846,500 2,455,410 2.9007 2.398 2.381 2.398 2.357 2.398 1,030,875 2.3819 1.39%
2018-11-29 0 2.880 2.870 2.880 2.860 2.880 279,500 804,110 2.8770 2.365 2.357 2.365 2.348 2.365 340,377 2.3624 0.70%
2018-11-28 0 2.860 2.860 2.870 2.860 2.880 571,000 1,634,270 2.8621 2.348 2.348 2.357 2.348 2.365 695,369 2.3502 0.00%
2018-11-27 0 2.860 2.860 2.870 2.850 2.880 528,501 1,514,707 2.8660 2.348 2.348 2.357 2.340 2.365 643,613 2.3534 0.35%
2018-11-26 0 2.850 2.840 2.850 2.810 2.860 832,000 2,360,765 2.8375 2.340 2.332 2.340 2.307 2.348 1,013,217 2.3300 0.71%
2018-11-23 0 2.830 2.830 2.850 2.830 2.850 201,500 572,280 2.8401 2.324 2.324 2.340 2.324 2.340 245,388 2.3321 -0.70%
2018-11-22 0 2.850 2.840 2.850 2.830 2.850 126,000 358,285 2.8435 2.340 2.332 2.340 2.324 2.340 153,444 2.3350 0.71%
2018-11-21 0 2.830 2.830 2.850 2.820 2.860 357,000 1,013,505 2.8389 2.324 2.324 2.340 2.316 2.348 434,758 2.3312 -0.70%
2018-11-20 0 2.850 2.840 2.850 2.840 2.870 319,503 910,283 2.8491 2.340 2.332 2.340 2.332 2.357 389,093 2.3395 0.00%
2018-11-19 0 2.850 2.850 2.860 2.840 2.860 399,003 1,137,453 2.8507 2.340 2.340 2.348 2.332 2.348 485,909 2.3409 -0.70%
2018-11-16 0 2.870 2.840 2.870 2.840 2.880 322,332 921,854 2.8600 2.357 2.332 2.357 2.332 2.365 392,539 2.3484 -0.35%
2018-11-15 0 2.880 2.860 2.880 2.840 2.880 198,500 570,250 2.8728 2.365 2.348 2.365 2.332 2.365 241,735 2.3590 0.35%
2018-11-14 0 2.870 2.840 2.870 2.850 2.890 109,000 311,520 2.8580 2.357 2.332 2.357 2.340 2.373 132,741 2.3468 0.35%
2018-11-13 0 2.860 2.860 2.870 2.840 2.870 106,503 304,788 2.8618 2.348 2.348 2.357 2.332 2.357 129,700 2.3499 -0.69%
2018-11-12 0 2.880 2.840 2.880 2.830 2.880 169,500 486,215 2.8685 2.365 2.332 2.365 2.324 2.365 206,419 2.3555 1.77%
2018-11-09 0 2.830 2.830 2.880 2.830 2.880 353,500 1,003,027 2.8374 2.324 2.324 2.365 2.324 2.365 430,495 2.3299 -1.74%
2018-11-08 0 2.880 2.860 2.880 2.860 2.890 309,500 889,780 2.8749 2.365 2.348 2.365 2.348 2.373 376,912 2.3607 0.35%
2018-11-07 0 2.870 2.860 2.870 2.870 2.880 261,000 750,490 2.8754 2.357 2.348 2.357 2.357 2.365 317,848 2.3612 -0.35%
2018-11-06 0 2.880 2.840 2.880 2.850 2.880 433,000 1,241,400 2.8670 2.365 2.332 2.365 2.340 2.365 527,311 2.3542 0.70%
2018-11-05 0 2.860 2.840 2.860 2.820 2.870 504,000 1,435,915 2.8490 2.348 2.332 2.348 2.316 2.357 613,775 2.3395 0.35%
2018-11-02 0 2.850 2.830 2.850 2.780 2.850 635,009 1,795,501 2.8275 2.340 2.324 2.340 2.283 2.340 773,319 2.3218 2.15%
2018-11-01 0 2.790 2.780 2.790 2.780 2.810 125,498 350,854 2.7957 2.291 2.283 2.291 2.283 2.307 152,833 2.2957 0.00%
2018-10-31 0 2.790 2.770 2.790 2.770 2.790 556,000 1,542,395 2.7741 2.291 2.275 2.291 2.275 2.291 677,102 2.2779 0.72%
2018-10-30 0 2.770 2.770 2.790 2.770 2.780 297,000 823,045 2.7712 2.275 2.275 2.291 2.275 2.283 361,689 2.2756 0.00%
2018-10-29 0 2.770 2.760 2.770 2.760 2.770 239,500 662,557 2.7664 2.275 2.266 2.275 2.266 2.275 291,665 2.2716 0.36%
2018-10-26 0 2.760 2.760 2.770 2.750 2.770 777,000 2,144,640 2.7602 2.266 2.266 2.275 2.258 2.275 946,237 2.2665 0.00%
2018-10-25 0 2.760 2.750 2.760 2.730 2.780 657,500 1,808,765 2.7510 2.266 2.258 2.266 2.242 2.283 800,709 2.2590 -0.36%
2018-10-24 0 2.770 2.770 2.790 2.770 2.800 376,500 1,045,295 2.7763 2.275 2.275 2.291 2.275 2.299 458,505 2.2798 -0.36%
2018-10-23 0 2.780 2.780 2.800 2.780 2.800 232,500 648,255 2.7882 2.283 2.283 2.299 2.283 2.299 283,140 2.2895 -0.71%
2018-10-22 0 2.800 2.800 2.810 2.790 2.820 178,500 500,285 2.8027 2.299 2.299 2.307 2.291 2.316 217,379 2.3014 0.00%
2018-10-19 0 2.800 2.790 2.800 2.760 2.800 499,500 1,390,595 2.7840 2.299 2.291 2.299 2.266 2.299 608,295 2.2861 0.72%
2018-10-18 0 2.780 2.770 2.780 2.760 2.800 1,428,000 3,956,635 2.7708 2.283 2.275 2.283 2.266 2.299 1,739,031 2.2752 0.36%
2018-10-16 0 2.770 2.770 2.780 2.770 2.790 1,304,000 3,623,670 2.7789 2.275 2.275 2.283 2.275 2.291 1,588,022 2.2819 -0.36%
2018-10-15 0 2.780 2.770 2.780 2.760 2.820 547,167 1,519,774 2.7775 2.283 2.275 2.283 2.266 2.316 666,345 2.2808 -0.71%
2018-10-12 0 2.800 2.800 2.810 2.770 2.810 1,273,000 3,561,350 2.7976 2.299 2.299 2.307 2.275 2.307 1,550,270 2.2972 1.08%
2018-10-11 0 2.770 2.770 2.780 2.770 2.840 2,342,000 6,587,605 2.8128 2.275 2.275 2.283 2.275 2.332 2,852,108 2.3097 -2.81%
2018-10-10 0 2.850 2.850 2.880 2.830 2.870 400,700 1,141,019 2.8476 2.340 2.340 2.365 2.324 2.357 487,976 2.3383 0.00%
2018-10-09 0 2.850 2.850 2.870 2.850 2.880 493,636 1,412,605 2.8616 2.340 2.340 2.357 2.340 2.365 601,154 2.3498 -0.35%
2018-10-08 0 2.860 2.850 2.860 2.840 2.900 940,500 2,688,940 2.8591 2.348 2.340 2.348 2.332 2.381 1,145,349 2.3477 -0.69%
2018-10-05 0 2.880 2.880 2.900 2.870 2.900 415,500 1,197,910 2.8831 2.365 2.365 2.381 2.357 2.381 505,999 2.3674 -0.35%
2018-10-04 0 2.890 2.900 2.910 2.880 2.920 790,000 2,291,565 2.9007 2.373 2.381 2.390 2.365 2.398 962,069 2.3819 -1.03%
2018-10-03 0 2.920 2.910 2.930 2.900 2.930 403,500 1,177,720 2.9188 2.398 2.390 2.406 2.381 2.406 491,386 2.3967 0.34%
2018-10-02 0 2.910 2.910 2.920 2.890 2.930 984,887 2,859,740 2.9036 2.390 2.390 2.398 2.373 2.406 1,199,404 2.3843 0.69%
2018-09-28 0 2.890 2.890 2.900 2.870 2.900 337,000 974,090 2.8905 2.373 2.373 2.381 2.357 2.381 410,401 2.3735 0.70%
2018-09-27 0 2.870 2.870 2.890 2.860 2.890 418,500 1,201,830 2.8718 2.357 2.357 2.373 2.348 2.373 509,653 2.3581 0.00%
2018-09-26 0 2.870 2.870 2.880 2.850 2.880 748,000 2,146,842 2.8701 2.357 2.357 2.365 2.340 2.365 910,921 2.3568 0.35%
2018-09-24 0 2.860 2.850 2.860 2.840 2.870 270,500 771,745 2.8530 2.348 2.340 2.348 2.332 2.357 329,417 2.3428 0.35%
2018-09-21 0 2.850 2.850 2.860 2.840 2.860 767,500 2,186,940 2.8494 2.340 2.340 2.348 2.332 2.348 934,668 2.3398 0.35%
2018-09-20 0 2.840 2.840 2.860 2.840 2.870 741,000 2,112,615 2.8510 2.332 2.332 2.348 2.332 2.357 902,396 2.3411 -0.35%
2018-09-19 0 2.850 2.830 2.850 2.830 2.860 855,000 2,428,205 2.8400 2.340 2.324 2.340 2.324 2.348 1,041,226 2.3321 0.71%
2018-09-18 0 2.830 2.830 2.840 2.830 2.850 1,367,000 3,882,715 2.8403 2.324 2.324 2.332 2.324 2.340 1,664,744 2.3323 -1.05%
2018-09-17 0 2.860 2.850 2.860 2.850 2.930 402,500 1,151,300 2.8604 2.348 2.340 2.348 2.340 2.406 490,168 2.3488 -0.69%
2018-09-14 0 2.880 2.860 2.880 2.820 2.880 932,500 2,662,245 2.8550 2.365 2.348 2.365 2.316 2.365 1,135,606 2.3443 0.35%
2018-09-13 0 2.870 2.860 2.870 2.840 2.890 738,000 2,116,280 2.8676 2.357 2.348 2.357 2.332 2.373 898,743 2.3547 1.41%
2018-09-12 0 2.830 2.820 2.830 2.820 2.860 1,338,000 3,796,240 2.8372 2.324 2.316 2.324 2.316 2.348 1,629,428 2.3298 -1.74%
2018-09-11 0 2.880 2.850 2.890 2.850 2.880 1,117,500 3,199,200 2.8628 2.365 2.340 2.373 2.340 2.365 1,360,901 2.3508 0.35%
2018-09-10 0 2.870 2.870 2.880 2.870 2.920 1,001,000 2,896,580 2.8937 2.357 2.357 2.365 2.357 2.398 1,219,026 2.3761 -2.38%
2018-09-07 0 2.940 2.930 2.940 2.900 2.960 902,500 2,641,325 2.9267 2.414 2.406 2.414 2.381 2.431 1,099,072 2.4032 -0.68%
2018-09-06 0 2.960 2.940 2.960 2.940 3.020 1,099,500 3,260,665 2.9656 2.431 2.414 2.431 2.414 2.480 1,338,980 2.4352 -1.00%
2018-09-05 0 3.080 3.080 3.090 3.070 3.100 1,420,000 4,378,880 3.0837 2.455 2.455 2.463 2.447 2.471 1,781,340 2.4582 0.00%
2018-09-04 0 3.080 3.080 3.090 3.070 3.090 1,237,000 3,819,160 3.0874 2.455 2.455 2.463 2.447 2.463 1,551,773 2.4612 0.33%
2018-09-03 0 3.070 3.070 3.080 3.050 3.100 664,000 2,041,135 3.0740 2.447 2.447 2.455 2.431 2.471 832,965 2.4504 -0.65%
2018-08-31 0 3.090 3.070 3.090 3.070 3.090 429,000 1,323,430 3.0849 2.463 2.447 2.463 2.447 2.463 538,165 2.4592 0.32%
2018-08-30 0 3.080 3.080 3.090 3.070 3.090 809,000 2,491,370 3.0796 2.455 2.455 2.463 2.447 2.463 1,014,862 2.4549 0.00%
2018-08-29 0 3.080 3.080 3.100 3.080 3.100 862,000 2,663,550 3.0900 2.455 2.455 2.471 2.455 2.471 1,081,349 2.4632 -0.32%
2018-08-28 0 3.090 3.090 3.100 3.080 3.100 523,000 1,615,835 3.0896 2.463 2.463 2.471 2.455 2.471 656,085 2.4628 0.32%
2018-08-27 0 3.080 3.080 3.090 3.060 3.090 459,500 1,416,140 3.0819 2.455 2.455 2.463 2.439 2.463 576,427 2.4568 0.33%
2018-08-24 0 3.070 3.070 3.080 3.050 3.080 814,000 2,491,477 3.0608 2.447 2.447 2.455 2.431 2.455 1,021,134 2.4399 0.00%
2018-08-23 0 3.070 3.060 3.080 3.060 3.080 1,549,000 4,754,090 3.0691 2.447 2.439 2.455 2.439 2.455 1,943,166 2.4466 -0.97%
2018-08-22 0 3.100 3.090 3.100 3.080 3.110 364,000 1,126,655 3.0952 2.471 2.463 2.471 2.455 2.479 456,625 2.4674 0.32%
2018-08-21 0 3.090 3.090 3.100 3.080 3.110 549,000 1,697,825 3.0926 2.463 2.463 2.471 2.455 2.479 688,701 2.4653 0.00%
2018-08-20 0 3.090 3.080 3.090 3.060 3.090 570,000 1,751,725 3.0732 2.463 2.455 2.463 2.439 2.463 715,045 2.4498 0.65%
2018-08-17 0 3.070 3.070 3.080 3.070 3.090 308,000 949,120 3.0816 2.447 2.447 2.455 2.447 2.463 386,375 2.4565 0.00%
2018-08-16 0 3.070 3.070 3.080 3.070 3.090 658,000 2,024,622 3.0769 2.447 2.447 2.455 2.447 2.463 825,438 2.4528 -0.65%
2018-08-15 0 3.090 3.080 3.100 3.070 3.130 1,393,500 4,311,825 3.0942 2.463 2.455 2.471 2.447 2.495 1,748,097 2.4666 -0.64%
2018-08-14 0 3.110 3.100 3.110 3.080 3.110 564,500 1,743,720 3.0890 2.479 2.471 2.479 2.455 2.479 708,145 2.4624 0.32%
2018-08-13 0 3.100 3.100 3.120 3.070 3.140 891,000 2,757,515 3.0949 2.471 2.471 2.487 2.447 2.503 1,117,728 2.4671 -0.64%
2018-08-10 0 3.120 3.120 3.130 3.120 3.180 2,379,833 7,489,068 3.1469 2.487 2.487 2.495 2.487 2.535 2,985,417 2.5086 -1.89%
2018-08-09 0 3.180 3.180 3.190 3.150 3.200 1,696,000 5,380,590 3.1725 2.535 2.535 2.543 2.511 2.551 2,127,573 2.5290 -0.93%
2018-08-08 0 3.210 3.210 3.220 3.200 3.240 186,000 598,050 3.2153 2.559 2.559 2.567 2.551 2.583 233,330 2.5631 0.00%
2018-08-07 0 3.210 3.230 3.240 3.210 3.250 294,000 948,420 3.2259 2.559 2.575 2.583 2.559 2.591 368,813 2.5715 0.00%
2018-08-06 0 3.210 3.200 3.230 3.200 3.240 323,000 1,039,475 3.2182 2.559 2.551 2.575 2.551 2.583 405,192 2.5654 -0.31%
2018-08-03 0 3.220 3.210 3.220 3.200 3.240 414,500 1,336,020 3.2232 2.567 2.559 2.567 2.551 2.583 519,976 2.5694 0.31%
2018-08-02 0 3.210 3.200 3.210 3.200 3.260 762,500 2,452,760 3.2167 2.559 2.551 2.559 2.551 2.599 956,530 2.5642 -1.23%
2018-08-01 0 3.250 3.250 3.260 3.230 3.260 852,000 2,769,727 3.2509 2.591 2.591 2.599 2.575 2.599 1,068,804 2.5914 0.62%
2018-07-31 0 3.230 3.220 3.230 3.200 3.250 634,000 2,047,310 3.2292 2.575 2.567 2.575 2.551 2.591 795,331 2.5742 0.94%
2018-07-30 0 3.200 3.210 3.220 3.200 3.210 345,000 1,106,370 3.2069 2.551 2.559 2.567 2.551 2.559 432,790 2.5564 0.00%
2018-07-27 0 3.200 3.200 3.210 3.200 3.220 338,000 1,085,055 3.2102 2.551 2.551 2.559 2.551 2.567 424,009 2.5590 -0.62%
2018-07-26 0 3.220 3.210 3.220 3.200 3.220 304,500 979,432 3.2165 2.567 2.559 2.567 2.551 2.567 381,985 2.5641 0.62%
2018-07-25 0 3.200 3.200 3.210 3.200 3.210 262,000 840,332 3.2074 2.551 2.551 2.559 2.551 2.559 328,670 2.5568 -0.31%
2018-07-24 0 3.210 3.200 3.210 3.180 3.210 597,500 1,910,162 3.1969 2.559 2.551 2.559 2.535 2.559 749,543 2.5484 0.94%
2018-07-23 0 3.180 3.180 3.190 3.180 3.220 291,000 928,830 3.1919 2.535 2.535 2.543 2.535 2.567 365,049 2.5444 -0.31%
2018-07-20 0 3.190 3.170 3.210 3.160 3.220 353,000 1,123,455 3.1826 2.543 2.527 2.559 2.519 2.567 442,826 2.5370 0.31%
2018-07-19 0 3.180 3.170 3.180 3.160 3.190 250,000 792,840 3.1714 2.535 2.527 2.535 2.519 2.543 313,616 2.5281 0.32%
2018-07-18 0 3.170 3.170 3.180 3.170 3.190 134,000 426,090 3.1798 2.527 2.527 2.535 2.527 2.543 168,098 2.5348 -0.31%
2018-07-17 0 3.180 3.180 3.190 3.160 3.190 678,500 2,155,440 3.1768 2.535 2.535 2.543 2.519 2.543 851,154 2.5324 -0.31%
2018-07-16 0 3.190 3.180 3.190 3.140 3.190 453,500 1,438,470 3.1719 2.543 2.535 2.543 2.503 2.543 568,900 2.5285 0.00%
2018-07-13 0 3.190 3.180 3.190 3.160 3.190 458,500 1,458,350 3.1807 2.543 2.535 2.543 2.519 2.543 575,172 2.5355 0.63%
2018-07-12 0 3.170 3.170 3.180 3.150 3.180 971,000 3,077,622 3.1695 2.527 2.527 2.535 2.511 2.535 1,218,085 2.5266 0.32%
2018-07-11 0 3.160 3.160 3.170 3.160 3.190 1,076,500 3,413,360 3.1708 2.519 2.519 2.527 2.519 2.543 1,350,432 2.5276 -0.94%
2018-07-10 0 3.190 3.190 3.200 3.180 3.220 875,500 2,799,142 3.1972 2.543 2.543 2.551 2.535 2.567 1,098,284 2.5487 0.31%
2018-07-09 0 3.180 3.180 3.190 3.160 3.200 625,500 1,988,125 3.1785 2.535 2.535 2.543 2.519 2.551 784,668 2.5337 0.32%
2018-07-06 0 3.170 3.170 3.180 3.170 3.200 819,000 2,604,860 3.1805 2.527 2.527 2.535 2.527 2.551 1,027,407 2.5354 -0.63%
2018-07-05 0 3.190 3.180 3.200 3.190 3.220 1,030,000 3,300,960 3.2048 2.543 2.535 2.551 2.543 2.567 1,292,099 2.5547 -0.31%
2018-07-04 0 3.200 3.200 3.210 3.200 3.220 143,000 458,705 3.2077 2.551 2.551 2.559 2.551 2.567 179,388 2.5570 -0.31%
2018-07-03 0 3.210 3.190 3.210 3.180 3.220 1,586,500 5,067,715 3.1943 2.559 2.543 2.559 2.535 2.567 1,990,209 2.5463 -0.31%
2018-06-29 0 3.220 3.210 3.220 3.210 3.220 1,041,000 3,348,725 3.2168 2.567 2.559 2.567 2.559 2.567 1,305,898 2.5643 0.00%
2018-06-28 0 3.220 3.210 3.220 3.210 3.240 655,600 2,116,243 3.2279 2.567 2.559 2.567 2.559 2.583 822,427 2.5732 -0.31%
2018-06-27 0 3.230 3.220 3.230 3.220 3.260 679,000 2,201,970 3.2430 2.575 2.567 2.575 2.567 2.599 851,782 2.5851 0.31%
2018-06-26 0 3.220 3.220 3.230 3.210 3.240 1,712,000 5,523,510 3.2263 2.567 2.567 2.575 2.559 2.583 2,147,644 2.5719 -0.92%
2018-06-25 0 3.250 3.240 3.250 3.240 3.280 98,000 318,540 3.2504 2.591 2.583 2.591 2.583 2.615 122,938 2.5911 0.00%
2018-06-22 0 3.250 3.240 3.250 3.240 3.260 791,000 2,567,710 3.2462 2.591 2.583 2.591 2.583 2.599 992,282 2.5877 0.00%
2018-06-21 0 3.250 3.250 3.260 3.230 3.260 684,500 2,222,425 3.2468 2.591 2.591 2.599 2.575 2.599 858,681 2.5882 -0.31%
2018-06-20 0 3.260 3.260 3.270 3.250 3.280 966,000 3,151,202 3.2621 2.599 2.599 2.607 2.591 2.615 1,211,813 2.6004 0.00%
2018-06-19 0 3.260 3.250 3.300 3.250 3.320 1,261,499 4,126,890 3.2714 2.599 2.591 2.631 2.591 2.647 1,582,506 2.6078 -0.61%
2018-06-15 0 3.280 3.280 3.290 3.280 3.300 500,000 1,643,150 3.2863 2.615 2.615 2.623 2.615 2.631 627,232 2.6197 -0.30%
2018-06-14 0 3.290 3.290 3.300 3.280 3.300 615,000 2,020,000 3.2846 2.623 2.623 2.631 2.615 2.631 771,496 2.6183 0.30%
2018-06-13 0 3.280 3.280 3.290 3.280 3.290 802,000 2,631,055 3.2806 2.615 2.615 2.623 2.615 2.623 1,006,081 2.6152 0.00%
2018-06-12 0 3.280 3.280 3.290 3.280 3.300 184,500 607,140 3.2907 2.615 2.615 2.623 2.615 2.631 231,449 2.6232 0.00%
2018-06-11 0 3.280 3.280 3.300 3.280 3.300 454,500 1,494,420 3.2881 2.615 2.615 2.631 2.615 2.631 570,154 2.6211 -0.61%
2018-06-08 0 3.300 3.280 3.300 3.280 3.300 543,000 1,784,365 3.2861 2.631 2.615 2.631 2.615 2.631 681,174 2.6195 0.30%
2018-06-07 0 3.290 3.280 3.290 3.280 3.290 446,000 1,465,105 3.2850 2.623 2.615 2.623 2.615 2.623 559,491 2.6186 0.61%
2018-06-06 0 3.270 3.270 3.290 3.270 3.290 462,000 1,513,900 3.2768 2.607 2.607 2.623 2.607 2.623 579,563 2.6121 0.00%
2018-06-05 0 3.270 3.270 3.280 3.260 3.280 645,000 2,109,670 3.2708 2.607 2.607 2.615 2.599 2.615 809,130 2.6073 0.00%
2018-06-04 0 3.270 3.260 3.270 3.260 3.290 2,091,000 6,840,475 3.2714 2.607 2.599 2.607 2.599 2.623 2,623,086 2.6078 0.00%
2018-06-01 0 3.270 3.270 3.280 3.270 3.290 506,000 1,657,980 3.2766 2.607 2.607 2.615 2.607 2.623 634,759 2.6120 -0.30%
2018-05-31 0 3.280 3.270 3.280 3.270 3.290 584,566 1,917,362 3.2800 2.615 2.607 2.615 2.607 2.623 733,318 2.6146 0.31%
2018-05-30 0 3.270 3.270 3.280 3.260 3.280 201,500 658,860 3.2698 2.607 2.607 2.615 2.599 2.615 252,775 2.6065 -0.61%
2018-05-29 0 3.290 3.280 3.290 3.280 3.290 658,000 2,162,870 3.2870 2.623 2.615 2.623 2.615 2.623 825,438 2.6203 0.00%
2018-05-28 0 3.290 3.280 3.290 3.270 3.290 193,000 633,100 3.2803 2.623 2.615 2.623 2.607 2.623 242,112 2.6149 0.61%
2018-05-25 0 3.270 3.270 3.280 3.270 3.280 511,000 1,672,380 3.2728 2.607 2.607 2.615 2.607 2.615 641,032 2.6089 0.00%
2018-05-24 0 3.270 3.260 3.280 3.260 3.280 427,000 1,394,465 3.2657 2.607 2.599 2.615 2.599 2.615 535,657 2.6033 0.31%
2018-05-23 0 3.260 3.260 3.290 3.260 3.290 717,100 2,344,434 3.2693 2.599 2.599 2.623 2.599 2.623 899,577 2.6062 -0.31%
2018-05-21 0 3.270 3.270 3.280 3.270 3.290 270,266 886,411 3.2798 2.607 2.607 2.615 2.607 2.623 339,039 2.6145 0.00%
2018-05-18 0 3.270 3.270 3.280 3.270 3.290 728,500 2,386,320 3.2757 2.607 2.607 2.615 2.607 2.623 913,878 2.6112 -0.30%
2018-05-17 0 3.280 3.280 3.290 3.280 3.300 829,000 2,723,200 3.2849 2.615 2.615 2.623 2.615 2.631 1,039,951 2.6186 0.00%
2018-05-16 0 3.280 3.280 3.290 3.280 3.290 232,002 762,541 3.2868 2.615 2.615 2.623 2.615 2.623 291,038 2.6201 0.00%
2018-05-15 0 3.280 3.270 3.280 3.270 3.290 380,000 1,246,130 3.2793 2.615 2.607 2.615 2.607 2.623 476,697 2.6141 0.31%
2018-05-14 0 3.270 3.270 3.280 3.270 3.300 1,001,000 3,280,380 3.2771 2.607 2.607 2.615 2.607 2.631 1,255,719 2.6124 -0.61%
2018-05-11 0 3.290 3.280 3.290 3.260 3.300 1,418,000 4,651,200 3.2801 2.623 2.615 2.623 2.599 2.631 1,778,831 2.6148 0.30%
2018-05-10 0 3.280 3.270 3.280 3.260 3.300 610,000 2,003,592 3.2846 2.615 2.607 2.615 2.599 2.631 765,224 2.6183 -0.30%
2018-05-09 0 3.290 3.280 3.290 3.260 3.300 313,500 1,031,805 3.2912 2.623 2.615 2.623 2.599 2.631 393,275 2.6236 0.30%
2018-05-08 0 3.280 3.270 3.280 3.240 3.280 639,000 2,086,045 3.2645 2.615 2.607 2.615 2.583 2.615 801,603 2.6023 0.61%
2018-05-07 0 3.260 3.250 3.260 3.250 3.270 265,500 865,510 3.2599 2.599 2.591 2.599 2.591 2.607 333,060 2.5987 0.31%
2018-05-04 0 3.250 3.250 3.260 3.250 3.280 544,000 1,773,680 3.2604 2.591 2.591 2.599 2.591 2.615 682,429 2.5991 -0.61%
2018-05-03 0 3.270 3.260 3.270 3.250 3.280 128,500 419,885 3.2676 2.607 2.599 2.607 2.591 2.615 161,199 2.6048 0.00%
2018-05-02 0 3.270 3.270 3.280 3.250 3.290 649,500 2,121,400 3.2662 2.607 2.607 2.615 2.591 2.623 814,775 2.6037 -0.61%
2018-04-30 0 3.290 3.280 3.290 3.270 3.300 580,000 1,901,225 3.2780 2.623 2.615 2.623 2.607 2.631 727,590 2.6130 0.61%
2018-04-27 0 3.270 3.260 3.270 3.250 3.280 296,000 965,220 3.2609 2.607 2.599 2.607 2.591 2.615 371,322 2.5994 0.31%
2018-04-26 0 3.260 3.260 3.280 3.260 3.280 465,000 1,520,085 3.2690 2.599 2.599 2.615 2.599 2.615 583,326 2.6059 -0.31%
2018-04-25 0 3.270 3.260 3.270 3.250 3.280 167,750 547,745 3.2652 2.607 2.599 2.607 2.591 2.615 210,436 2.6029 -0.30%
2018-04-24 0 3.280 3.270 3.280 3.250 3.310 505,000 1,655,277 3.2778 2.615 2.607 2.615 2.591 2.639 633,505 2.6129 -0.58%
2018-04-23 0 3.410 3.400 3.420 3.390 3.420 2,185,123 7,427,200 3.3990 2.630 2.622 2.638 2.614 2.638 2,833,391 2.6213 0.59%
2018-04-20 0 3.390 3.380 3.400 3.380 3.400 1,172,600 3,973,399 3.3885 2.614 2.607 2.622 2.607 2.622 1,520,479 2.6133 -0.29%
2018-04-19 0 3.400 3.390 3.400 3.380 3.400 2,111,500 7,171,265 3.3963 2.622 2.614 2.622 2.607 2.622 2,737,926 2.6192 0.29%
2018-04-18 0 3.390 3.390 3.400 3.380 3.390 877,500 2,970,395 3.3851 2.614 2.614 2.622 2.607 2.614 1,137,831 2.6106 0.30%
2018-04-17 0 3.380 3.380 3.390 3.370 3.390 635,000 2,148,439 3.3834 2.607 2.607 2.614 2.599 2.614 823,388 2.6093 0.00%
2018-04-16 0 3.380 3.370 3.380 3.370 3.380 185,500 626,090 3.3751 2.607 2.599 2.607 2.599 2.607 240,533 2.6029 0.00%
2018-04-13 0 3.380 3.380 3.390 3.370 3.390 164,500 556,625 3.3837 2.607 2.607 2.614 2.599 2.614 213,303 2.6096 -0.29%
2018-04-12 0 3.390 3.380 3.390 3.360 3.400 1,291,500 4,367,610 3.3818 2.614 2.607 2.614 2.591 2.622 1,674,654 2.6081 0.00%
2018-04-11 0 3.390 3.390 3.400 3.380 3.400 940,000 3,187,907 3.3914 2.614 2.614 2.622 2.607 2.622 1,218,873 2.6155 0.30%
2018-04-10 0 3.380 3.380 3.390 3.360 3.400 847,500 2,875,900 3.3934 2.607 2.607 2.614 2.591 2.622 1,098,931 2.6170 -0.29%
2018-04-09 0 3.390 3.370 3.390 3.360 3.390 610,000 2,061,675 3.3798 2.614 2.599 2.614 2.591 2.614 790,971 2.6065 0.30%
2018-04-06 0 3.380 3.380 3.390 3.350 3.390 422,000 1,421,265 3.3679 2.607 2.607 2.614 2.584 2.614 547,196 2.5974 0.60%
2018-04-04 0 3.360 3.350 3.370 3.350 3.370 483,000 1,621,830 3.3578 2.591 2.584 2.599 2.584 2.599 626,293 2.5896 0.30%
2018-04-03 0 3.350 3.350 3.360 3.340 3.370 352,500 1,181,190 3.3509 2.584 2.584 2.591 2.576 2.599 457,077 2.5842 -0.30%
2018-03-29 0 3.360 3.350 3.360 3.340 3.370 190,500 639,055 3.3546 2.591 2.584 2.591 2.576 2.599 247,016 2.5871 0.30%
2018-03-28 0 3.350 3.350 3.360 3.340 3.380 700,000 2,346,045 3.3515 2.584 2.584 2.591 2.576 2.607 907,671 2.5847 -0.59%
2018-03-27 0 3.370 3.360 3.370 3.350 3.380 418,500 1,407,425 3.3630 2.599 2.591 2.599 2.584 2.607 542,658 2.5936 0.90%
2018-03-26 0 3.340 3.340 3.350 3.340 3.360 1,484,500 4,969,770 3.3478 2.576 2.576 2.584 2.576 2.591 1,924,912 2.5818 -0.89%
2018-03-23 0 3.370 3.360 3.370 3.340 3.380 1,601,000 5,369,120 3.3536 2.599 2.591 2.599 2.576 2.607 2,075,974 2.5863 -0.30%
2018-03-22 0 3.380 3.380 3.390 3.370 3.400 1,153,000 3,899,695 3.3822 2.607 2.607 2.614 2.599 2.622 1,495,064 2.6084 -0.59%
2018-03-21 0 3.400 3.380 3.400 3.380 3.410 577,000 1,954,495 3.3873 2.622 2.607 2.622 2.607 2.630 748,181 2.6123 0.29%
2018-03-20 0 3.390 3.390 3.400 3.370 3.410 140,000 473,980 3.3856 2.614 2.614 2.622 2.599 2.630 181,534 2.6110 -0.29%
2018-03-19 0 3.400 3.390 3.400 3.370 3.410 1,333,000 4,527,395 3.3964 2.622 2.614 2.622 2.599 2.630 1,728,466 2.6193 0.59%
2018-03-16 0 3.380 3.370 3.380 3.370 3.400 193,500 654,220 3.3810 2.607 2.599 2.607 2.599 2.622 250,906 2.6074 -0.29%
2018-03-15 0 3.390 3.380 3.390 3.370 3.400 224,000 758,145 3.3846 2.614 2.607 2.614 2.599 2.622 290,455 2.6102 0.00%
2018-03-14 0 3.390 3.370 3.390 3.350 3.400 1,177,000 3,972,410 3.3750 2.614 2.599 2.614 2.584 2.622 1,526,185 2.6028 0.30%
2018-03-13 0 3.380 3.370 3.380 3.370 3.400 710,000 2,401,205 3.3820 2.607 2.599 2.607 2.599 2.622 920,638 2.6082 -0.59%
2018-03-12 0 3.400 3.380 3.400 3.370 3.400 288,000 976,305 3.3899 2.622 2.607 2.622 2.599 2.622 373,442 2.6143 0.89%
2018-03-09 0 3.370 3.370 3.390 3.370 3.390 493,500 1,668,980 3.3819 2.599 2.599 2.614 2.599 2.614 639,908 2.6082 -0.59%
2018-03-08 0 3.390 3.370 3.400 3.370 3.390 654,500 2,213,032 3.3813 2.614 2.599 2.622 2.599 2.614 848,673 2.6076 0.00%
2018-03-07 0 3.390 3.370 3.390 3.370 3.400 317,500 1,074,685 3.3848 2.614 2.599 2.614 2.599 2.622 411,694 2.6104 0.00%
2018-03-06 0 3.390 3.370 3.390 3.370 3.400 519,500 1,759,690 3.3873 2.614 2.599 2.614 2.599 2.622 673,622 2.6123 0.00%
2018-03-05 0 3.390 3.360 3.390 3.360 3.400 934,066 3,157,598 3.3805 2.614 2.591 2.614 2.591 2.622 1,211,179 2.6070 0.00%
2018-03-02 0 3.390 3.370 3.390 3.360 3.390 485,500 1,642,727 3.3836 2.614 2.599 2.614 2.591 2.614 629,535 2.6094 0.59%
2018-03-01 0 3.370 3.370 3.390 3.340 3.390 1,018,000 3,423,765 3.3632 2.599 2.599 2.614 2.576 2.614 1,320,013 2.5937 -0.59%
2018-02-28 0 3.390 3.370 3.390 3.360 3.390 1,088,000 3,677,470 3.3800 2.614 2.599 2.614 2.591 2.614 1,410,781 2.6067 0.30%
2018-02-27 0 3.380 3.370 3.390 3.370 3.400 498,000 1,683,430 3.3804 2.607 2.599 2.614 2.599 2.622 645,743 2.6070 -0.59%
2018-02-26 0 3.400 3.380 3.400 3.370 3.400 522,333 1,769,108 3.3869 2.622 2.607 2.622 2.599 2.622 677,295 2.6120 0.29%
2018-02-23 0 3.390 3.380 3.400 3.370 3.400 582,000 1,969,700 3.3844 2.614 2.607 2.622 2.599 2.622 754,664 2.6100 0.59%
2018-02-22 0 3.370 3.370 3.380 3.350 3.380 593,000 1,998,012 3.3693 2.599 2.599 2.607 2.584 2.607 768,927 2.5984 -0.59%
2018-02-21 0 3.390 3.380 3.400 3.340 3.400 941,000 3,173,800 3.3728 2.614 2.607 2.622 2.576 2.622 1,220,170 2.6011 0.89%
2018-02-20 0 3.360 3.360 3.380 3.360 3.400 1,024,000 3,458,735 3.3777 2.591 2.591 2.607 2.591 2.622 1,327,794 2.6049 -0.88%
2018-02-15 0 3.390 3.390 3.400 3.350 3.400 236,500 800,045 3.3829 2.614 2.614 2.622 2.584 2.622 306,663 2.6089 0.00%
2018-02-14 0 3.390 3.380 3.390 3.360 3.400 1,379,850 4,665,830 3.3814 2.614 2.607 2.614 2.591 2.622 1,789,215 2.6078 0.89%
2018-02-13 0 3.360 3.350 3.360 3.320 3.360 1,635,500 5,478,682 3.3499 2.591 2.584 2.591 2.560 2.591 2,120,709 2.5834 1.51%
2018-02-12 0 3.310 3.290 3.310 3.270 3.310 1,561,500 5,138,895 3.2910 2.553 2.537 2.553 2.522 2.553 2,024,755 2.5380 1.22%
2018-02-09 0 3.270 3.270 3.280 3.250 3.310 2,776,000 9,111,745 3.2823 2.522 2.522 2.530 2.506 2.553 3,599,565 2.5313 -2.10%
2018-02-08 0 3.340 3.330 3.340 3.330 3.380 1,407,500 4,708,430 3.3452 2.576 2.568 2.576 2.568 2.607 1,825,068 2.5799 0.00%
2018-02-07 0 3.340 3.340 3.350 3.320 3.440 5,874,500 19,732,030 3.3589 2.576 2.576 2.584 2.560 2.653 7,617,308 2.5904 -2.62%
2018-02-06 0 3.430 3.430 3.440 3.420 3.510 3,485,000 11,996,410 3.4423 2.645 2.645 2.653 2.638 2.707 4,518,907 2.6547 -3.11%
2018-02-05 0 3.540 3.530 3.540 3.520 3.560 1,205,500 4,256,515 3.5309 2.730 2.722 2.730 2.715 2.745 1,563,140 2.7231 -1.39%
2018-02-02 0 3.590 3.580 3.590 3.560 3.590 548,500 1,961,937 3.5769 2.769 2.761 2.769 2.745 2.769 711,225 2.7585 0.56%
2018-02-01 0 3.570 3.560 3.570 3.550 3.570 853,000 3,037,330 3.5608 2.753 2.745 2.753 2.738 2.753 1,106,062 2.7461 0.00%
2018-01-31 0 3.570 3.560 3.570 3.530 3.570 1,057,500 3,753,495 3.5494 2.753 2.745 2.753 2.722 2.753 1,371,232 2.7373 -0.28%
2018-01-30 0 3.580 3.560 3.580 3.560 3.580 1,129,000 4,025,425 3.5655 2.761 2.745 2.761 2.745 2.761 1,463,944 2.7497 0.28%
2018-01-29 0 3.570 3.570 3.580 3.570 3.600 909,000 3,255,122 3.5810 2.753 2.753 2.761 2.753 2.776 1,178,676 2.7617 -0.83%
2018-01-26 0 3.600 3.600 3.610 3.580 3.610 1,094,000 3,932,685 3.5948 2.776 2.776 2.784 2.761 2.784 1,418,561 2.7723 -0.28%
2018-01-25 0 3.610 3.600 3.610 3.580 3.610 773,500 2,783,650 3.5988 2.784 2.776 2.784 2.761 2.784 1,002,977 2.7754 0.56%
2018-01-24 0 3.590 3.590 3.600 3.580 3.610 808,500 2,908,410 3.5973 2.769 2.769 2.776 2.761 2.784 1,048,360 2.7742 -0.55%
2018-01-23 0 3.610 3.600 3.610 3.590 3.610 1,049,000 3,771,930 3.5957 2.784 2.776 2.784 2.769 2.784 1,360,210 2.7730 0.28%
2018-01-22 0 3.600 3.600 3.610 3.580 3.610 1,302,063 4,687,933 3.6004 2.776 2.776 2.784 2.761 2.784 1,688,350 2.7766 0.00%
2018-01-19 0 3.600 3.590 3.600 3.560 3.600 1,491,500 5,344,200 3.5831 2.776 2.769 2.776 2.745 2.776 1,933,988 2.7633 0.84%
2018-01-18 0 3.570 3.570 3.580 3.550 3.590 1,138,853 4,068,844 3.5728 2.753 2.753 2.761 2.738 2.769 1,476,720 2.7553 -0.28%
2018-01-17 0 3.580 3.570 3.580 3.560 3.580 887,500 3,164,925 3.5661 2.761 2.753 2.761 2.745 2.761 1,150,798 2.7502 0.00%
2018-01-16 0 3.580 3.580 3.590 3.550 3.590 1,532,500 5,467,055 3.5674 2.761 2.761 2.769 2.738 2.769 1,987,152 2.7512 0.56%
2018-01-15 0 3.560 3.560 3.570 3.530 3.590 1,462,500 5,220,380 3.5695 2.745 2.745 2.753 2.722 2.769 1,896,385 2.7528 -0.56%
2018-01-12 0 3.580 3.570 3.580 3.520 3.580 1,264,766 4,487,868 3.5484 2.761 2.753 2.761 2.715 2.761 1,639,988 2.7365 0.56%
2018-01-11 0 3.560 3.560 3.570 3.550 3.570 1,876,500 6,670,605 3.5548 2.745 2.745 2.753 2.738 2.753 2,433,208 2.7415 0.28%
2018-01-10 0 3.550 3.540 3.550 3.490 3.550 1,834,500 6,459,805 3.5213 2.738 2.730 2.738 2.692 2.738 2,378,747 2.7156 1.43%
2018-01-09 0 3.500 3.500 3.510 3.470 3.510 1,347,000 4,709,265 3.4961 2.699 2.699 2.707 2.676 2.707 1,746,619 2.6962 0.29%
2018-01-08 0 3.490 3.500 3.510 3.470 3.500 946,500 3,298,740 3.4852 2.692 2.699 2.707 2.676 2.699 1,227,301 2.6878 0.58%
2018-01-05 0 3.470 3.470 3.480 3.460 3.490 251,500 873,065 3.4714 2.676 2.676 2.684 2.668 2.692 326,113 2.6772 -0.57%
2018-01-04 0 3.490 3.480 3.490 3.450 3.490 805,837 2,798,845 3.4732 2.692 2.684 2.692 2.661 2.692 1,044,907 2.6786 0.58%
2018-01-03 0 3.470 3.450 3.470 3.440 3.480 729,500 2,527,875 3.4652 2.676 2.661 2.676 2.653 2.684 945,923 2.6724 0.87%
2018-01-02 0 3.440 3.440 3.450 3.420 3.460 643,000 2,212,075 3.4402 2.653 2.653 2.661 2.638 2.668 833,761 2.6531 0.58%
2017-12-29 0 3.420 3.410 3.420 3.410 3.430 748,500 2,558,280 3.4179 2.638 2.630 2.638 2.630 2.645 970,560 2.6359 0.59%
2017-12-28 0 3.400 3.400 3.410 3.390 3.420 346,250 1,179,180 3.4056 2.622 2.622 2.630 2.614 2.638 448,973 2.6264 0.00%
2017-12-27 0 3.400 3.390 3.400 3.390 3.400 711,000 2,413,965 3.3952 2.622 2.614 2.622 2.614 2.622 921,935 2.6184 0.00%
2017-12-22 0 3.400 3.390 3.400 3.380 3.420 839,250 2,844,537 3.3894 2.622 2.614 2.622 2.607 2.638 1,088,233 2.6139 0.00%
2017-12-21 0 3.400 3.400 3.410 3.390 3.410 595,800 2,026,897 3.4020 2.622 2.622 2.630 2.614 2.630 772,558 2.6236 0.29%
2017-12-20 0 3.390 3.390 3.420 3.390 3.420 306,500 1,042,135 3.4001 2.614 2.614 2.638 2.614 2.638 397,430 2.6222 -0.88%
2017-12-19 0 3.420 3.410 3.420 3.400 3.420 341,500 1,166,540 3.4159 2.638 2.630 2.638 2.622 2.638 442,814 2.6344 0.29%
2017-12-18 0 3.410 3.400 3.410 3.390 3.420 250,500 852,715 3.4041 2.630 2.622 2.630 2.614 2.638 324,817 2.6252 0.00%
2017-12-15 0 3.410 3.410 3.440 3.380 3.440 1,299,000 4,414,795 3.3986 2.630 2.630 2.653 2.607 2.653 1,684,379 2.6210 0.89%
2017-12-14 0 3.380 3.380 3.400 3.360 3.400 1,529,500 5,158,180 3.3725 2.607 2.607 2.622 2.591 2.622 1,983,262 2.6009 -0.29%
2017-12-13 0 3.390 3.390 3.400 3.360 3.400 1,435,000 4,853,700 3.3824 2.614 2.614 2.622 2.591 2.622 1,860,726 2.6085 0.00%
2017-12-12 0 3.390 3.390 3.400 3.380 3.410 1,166,500 3,952,130 3.3880 2.614 2.614 2.622 2.607 2.630 1,512,569 2.6129 -0.59%
2017-12-11 0 3.410 3.400 3.410 3.390 3.410 822,500 2,797,885 3.4017 2.630 2.622 2.630 2.614 2.630 1,066,514 2.6234 0.29%
2017-12-08 0 3.400 3.390 3.400 3.370 3.400 1,259,500 4,263,300 3.3849 2.622 2.614 2.622 2.599 2.622 1,633,160 2.6105 0.29%
2017-12-07 0 3.390 3.390 3.400 3.360 3.400 1,151,500 3,899,655 3.3866 2.614 2.614 2.622 2.591 2.622 1,493,119 2.6118 0.30%
2017-12-06 0 3.380 3.380 3.390 3.380 3.400 1,012,500 3,432,385 3.3900 2.607 2.607 2.614 2.607 2.622 1,312,882 2.6144 -0.29%
2017-12-05 0 3.390 3.390 3.400 3.390 3.420 3,698,000 12,566,095 3.3981 2.614 2.614 2.622 2.614 2.638 4,795,098 2.6206 -0.59%
2017-12-04 0 3.410 3.400 3.420 3.390 3.430 1,217,500 4,148,340 3.4073 2.630 2.622 2.638 2.614 2.645 1,578,700 2.6277 -0.29%
2017-12-01 0 3.420 3.420 3.430 3.410 3.450 504,000 1,726,915 3.4264 2.638 2.638 2.645 2.630 2.661 653,523 2.6425 -0.87%
2017-11-30 0 3.450 3.420 3.450 3.410 3.450 568,000 1,944,625 3.4236 2.661 2.638 2.661 2.630 2.661 736,510 2.6403 0.58%
2017-11-29 0 3.430 3.430 3.440 3.420 3.440 174,500 598,625 3.4305 2.645 2.645 2.653 2.638 2.653 226,270 2.6456 0.59%
2017-11-28 0 3.410 3.410 3.430 3.400 3.430 359,500 1,226,005 3.4103 2.630 2.630 2.645 2.622 2.645 466,154 2.6300 0.00%
2017-11-27 0 3.410 3.410 3.440 3.400 3.450 643,000 2,197,705 3.4179 2.630 2.630 2.653 2.622 2.661 833,761 2.6359 -0.87%
2017-11-24 0 3.440 3.400 3.440 3.400 3.460 1,017,267 3,484,177 3.4250 2.653 2.622 2.653 2.622 2.668 1,319,063 2.6414 0.58%
2017-11-23 0 3.420 3.420 3.440 3.420 3.440 574,000 1,970,325 3.4326 2.638 2.638 2.653 2.638 2.653 744,291 2.6473 -1.16%
2017-11-22 0 3.460 3.450 3.460 3.430 3.460 1,175,000 4,045,425 3.4429 2.668 2.661 2.668 2.645 2.668 1,523,591 2.6552 0.29%
2017-11-21 0 3.450 3.450 3.460 3.410 3.450 922,500 3,163,305 3.4291 2.661 2.661 2.668 2.630 2.661 1,196,181 2.6445 0.58%
2017-11-20 0 3.430 3.430 3.440 3.420 3.450 698,000 2,399,102 3.4371 2.645 2.645 2.653 2.638 2.661 905,078 2.6507 -0.58%
2017-11-17 0 3.450 3.420 3.450 3.390 3.450 1,088,000 3,720,450 3.4195 2.661 2.638 2.661 2.614 2.661 1,410,781 2.6372 1.47%
2017-11-16 0 3.400 3.400 3.410 3.380 3.410 703,000 2,386,515 3.3948 2.622 2.622 2.630 2.607 2.630 911,561 2.6181 0.29%
2017-11-15 0 3.390 3.380 3.390 3.380 3.410 1,147,500 3,888,680 3.3888 2.614 2.607 2.614 2.607 2.630 1,487,933 2.6135 -0.29%
2017-11-14 0 3.400 3.380 3.400 3.380 3.400 349,000 1,181,705 3.3860 2.622 2.607 2.622 2.607 2.622 452,539 2.6113 0.29%
2017-11-13 0 3.390 3.380 3.390 3.380 3.410 587,000 1,987,625 3.3861 2.614 2.607 2.614 2.607 2.630 761,147 2.6114 -0.29%
2017-11-10 0 3.400 3.380 3.400 3.370 3.400 292,000 990,615 3.3925 2.622 2.607 2.622 2.599 2.622 378,629 2.6163 0.59%
2017-11-09 0 3.380 3.370 3.380 3.370 3.410 729,500 2,465,560 3.3798 2.607 2.599 2.607 2.599 2.630 945,923 2.6065 -0.88%
2017-11-08 0 3.410 3.380 3.410 3.380 3.410 403,500 1,367,900 3.3901 2.630 2.607 2.630 2.607 2.630 523,208 2.6144 0.59%
2017-11-07 0 3.390 3.370 3.390 3.370 3.400 1,105,004 3,738,095 3.3829 2.614 2.599 2.614 2.599 2.622 1,432,829 2.6089 0.30%
2017-11-06 0 3.380 3.380 3.390 3.360 3.390 574,500 1,940,720 3.3781 2.607 2.607 2.614 2.591 2.614 744,939 2.6052 0.00%
2017-11-03 0 3.380 3.380 3.390 3.380 3.390 338,000 1,144,742 3.3868 2.607 2.607 2.614 2.607 2.614 438,276 2.6119 0.00%
2017-11-02 0 3.380 3.370 3.380 3.370 3.380 457,500 1,542,837 3.3723 2.607 2.599 2.607 2.599 2.607 593,228 2.6007 0.30%
2017-11-01 0 3.370 3.370 3.380 3.360 3.380 1,192,000 4,011,085 3.3650 2.599 2.599 2.607 2.591 2.607 1,545,635 2.5951 0.30%
2017-10-31 0 3.360 3.360 3.370 3.360 3.380 641,367 2,161,343 3.3699 2.591 2.591 2.599 2.591 2.607 831,644 2.5989 0.00%
2017-10-30 0 3.360 3.360 3.370 3.360 3.370 151,500 510,525 3.3698 2.591 2.591 2.599 2.591 2.599 196,446 2.5988 0.00%
2017-10-27 0 3.360 3.360 3.370 3.360 3.370 196,198 659,358 3.3607 2.591 2.591 2.599 2.591 2.599 254,405 2.5918 0.00%
2017-10-26 0 3.360 3.350 3.360 3.330 3.370 706,000 2,366,535 3.3520 2.591 2.584 2.591 2.568 2.599 915,451 2.5851 0.00%
2017-10-25 0 3.360 3.360 3.370 3.360 3.380 241,000 811,650 3.3678 2.591 2.591 2.599 2.591 2.607 312,498 2.5973 -0.30%
2017-10-24 0 3.370 3.360 3.370 3.360 3.370 289,500 974,715 3.3669 2.599 2.591 2.599 2.591 2.599 375,387 2.5966 0.00%
2017-10-23 0 3.370 3.360 3.380 3.340 3.380 1,222,500 4,112,345 3.3639 2.599 2.591 2.607 2.576 2.607 1,585,183 2.5942 0.60%
2017-10-20 0 3.350 3.350 3.360 3.340 3.370 692,500 2,320,415 3.3508 2.584 2.584 2.591 2.576 2.599 897,946 2.5841 0.00%
2017-10-19 0 3.350 3.350 3.360 3.340 3.380 657,500 2,208,385 3.3588 2.584 2.584 2.591 2.576 2.607 852,563 2.5903 -0.30%
2017-10-18 0 3.360 3.360 3.370 3.350 3.370 275,924 926,022 3.3561 2.591 2.591 2.599 2.584 2.599 357,783 2.5882 0.00%
2017-10-17 0 3.360 3.360 3.370 3.350 3.370 430,500 1,446,450 3.3599 2.591 2.591 2.599 2.584 2.599 558,218 2.5912 0.00%
2017-10-16 0 3.360 3.360 3.370 3.350 3.390 954,500 3,209,585 3.3626 2.591 2.591 2.599 2.584 2.614 1,237,675 2.5932 0.00%
2017-10-13 0 3.360 3.360 3.370 3.350 3.380 353,000 1,186,785 3.3620 2.591 2.591 2.599 2.584 2.607 457,726 2.5928 0.30%
2017-10-12 0 3.350 3.350 3.370 3.350 3.380 267,000 898,455 3.3650 2.584 2.584 2.599 2.584 2.607 346,212 2.5951 -0.30%
2017-10-11 0 3.360 3.340 3.360 3.340 3.390 585,000 1,961,955 3.3538 2.591 2.576 2.591 2.576 2.614 758,554 2.5864 -0.59%
2017-10-10 0 3.380 3.360 3.380 3.350 3.380 528,500 1,778,740 3.3656 2.607 2.591 2.607 2.584 2.607 685,292 2.5956 0.00%
2017-10-09 0 3.380 3.360 3.380 3.350 3.390 781,633 2,638,881 3.3761 2.607 2.591 2.607 2.584 2.614 1,013,523 2.6037 0.60%
2017-10-06 0 3.360 3.350 3.360 3.340 3.360 527,500 1,769,460 3.3544 2.591 2.584 2.591 2.576 2.591 683,995 2.5869 0.90%
2017-10-04 0 3.330 3.330 3.350 3.330 3.360 1,297,000 4,338,315 3.3449 2.568 2.568 2.584 2.568 2.591 1,681,785 2.5796 0.30%
2017-10-03 0 3.320 3.320 3.330 3.320 3.350 758,000 2,525,625 3.3320 2.560 2.560 2.568 2.560 2.584 982,878 2.5696 0.00%
2017-09-29 0 3.320 3.320 3.350 3.320 3.360 1,025,000 3,424,855 3.3413 2.560 2.560 2.584 2.560 2.591 1,329,090 2.5768 -0.30%
2017-09-28 0 3.330 3.320 3.350 3.320 3.360 1,570,500 5,242,660 3.3382 2.568 2.560 2.584 2.560 2.591 2,036,426 2.5744 -0.60%
2017-09-27 0 3.350 3.340 3.350 3.320 3.360 687,000 2,293,840 3.3389 2.584 2.576 2.584 2.560 2.591 890,815 2.5750 1.21%
2017-09-26 0 3.310 3.310 3.330 3.300 3.330 396,500 1,313,460 3.3126 2.553 2.553 2.568 2.545 2.568 514,131 2.5547 0.30%
2017-09-25 0 3.300 3.300 3.310 3.300 3.350 764,000 2,532,300 3.3145 2.545 2.545 2.553 2.545 2.584 990,658 2.5562 -1.20%
2017-09-22 0 3.340 3.340 3.350 3.320 3.360 458,000 1,529,905 3.3404 2.576 2.576 2.584 2.560 2.591 593,876 2.5761 -0.30%
2017-09-21 0 3.350 3.340 3.350 3.340 3.370 718,000 2,407,195 3.3526 2.584 2.576 2.584 2.576 2.599 931,011 2.5856 0.00%
2017-09-20 0 3.350 3.340 3.350 3.330 3.350 714,500 2,387,375 3.3413 2.584 2.576 2.584 2.568 2.584 926,473 2.5768 0.30%
2017-09-19 0 3.340 3.330 3.350 3.310 3.350 698,500 2,334,830 3.3426 2.576 2.568 2.584 2.553 2.584 905,726 2.5779 0.00%
2017-09-18 0 3.340 3.330 3.340 3.290 3.340 1,258,400 4,175,808 3.3183 2.576 2.568 2.576 2.537 2.576 1,631,734 2.5591 1.52%
2017-09-15 0 3.290 3.280 3.320 3.270 3.340 1,311,000 4,328,775 3.3019 2.537 2.530 2.560 2.522 2.576 1,699,939 2.5464 -0.30%
2017-09-14 0 3.300 3.300 3.330 3.290 3.330 1,764,500 5,838,240 3.3087 2.545 2.545 2.568 2.537 2.568 2,287,980 2.5517 -0.90%
2017-09-13 0 3.330 3.310 3.330 3.310 3.350 410,000 1,362,245 3.3225 2.568 2.553 2.568 2.553 2.584 531,636 2.5624 0.00%
2017-09-12 0 3.330 3.320 3.330 3.320 3.330 1,451,500 4,830,650 3.3280 2.568 2.560 2.568 2.560 2.568 1,882,121 2.5666 0.00%
2017-09-11 0 3.330 3.330 3.350 3.330 3.350 338,500 1,130,115 3.3386 2.568 2.568 2.584 2.568 2.584 438,924 2.5747 -0.60%
2017-09-08 0 3.350 3.340 3.350 3.310 3.350 526,000 1,756,735 3.3398 2.584 2.576 2.584 2.553 2.584 682,050 2.5757 0.00%
2017-09-07 0 3.350 3.330 3.350 3.300 3.370 1,639,852 5,483,436 3.3439 2.584 2.568 2.584 2.545 2.599 2,126,352 2.5788 -0.21%
2017-09-06 0 3.460 3.450 3.460 3.430 3.470 1,917,500 6,616,395 3.4505 2.589 2.581 2.589 2.566 2.596 2,562,658 2.5818 0.00%
2017-09-05 0 3.460 3.450 3.460 3.450 3.470 1,272,000 4,396,700 3.4565 2.589 2.581 2.589 2.581 2.596 1,699,975 2.5863 -0.29%
2017-09-04 0 3.470 3.460 3.470 3.460 3.480 803,000 2,785,235 3.4685 2.596 2.589 2.596 2.589 2.604 1,073,176 2.5953 -0.29%
2017-09-01 0 3.480 3.470 3.480 3.440 3.480 815,500 2,825,935 3.4653 2.604 2.596 2.604 2.574 2.604 1,089,882 2.5929 1.16%
2017-08-31 0 3.440 3.440 3.450 3.430 3.450 969,500 3,340,965 3.4461 2.574 2.574 2.581 2.566 2.581 1,295,696 2.5785 -0.29%
2017-08-30 0 3.450 3.440 3.450 3.420 3.450 737,000 2,527,705 3.4297 2.581 2.574 2.581 2.559 2.581 984,970 2.5663 0.00%
2017-08-29 0 3.450 3.430 3.450 3.430 3.450 485,000 1,667,795 3.4388 2.581 2.566 2.581 2.566 2.581 648,182 2.5730 0.29%
2017-08-28 0 3.440 3.440 3.450 3.410 3.460 851,540 2,921,487 3.4308 2.574 2.574 2.581 2.552 2.589 1,138,048 2.5671 0.00%
2017-08-25 0 3.440 3.420 3.440 3.420 3.450 716,500 2,456,200 3.4281 2.574 2.559 2.574 2.559 2.581 957,572 2.5650 0.00%
2017-08-24 0 3.440 3.430 3.440 3.410 3.450 135,000 463,355 3.4323 2.574 2.566 2.574 2.552 2.581 180,422 2.5682 0.29%
2017-08-22 0 3.430 3.420 3.430 3.400 3.450 710,000 2,431,220 3.4243 2.566 2.559 2.566 2.544 2.581 948,885 2.5622 0.59%
2017-08-21 0 3.410 3.400 3.420 3.400 3.420 921,500 3,138,300 3.4056 2.552 2.544 2.559 2.544 2.559 1,231,546 2.5483 0.00%
2017-08-18 0 3.410 3.410 3.420 3.400 3.420 232,150 791,849 3.4109 2.552 2.552 2.559 2.544 2.559 310,259 2.5522 -0.58%
2017-08-17 0 3.430 3.410 3.430 3.400 3.430 358,000 1,224,055 3.4191 2.566 2.552 2.566 2.544 2.566 478,452 2.5584 0.88%
2017-08-16 0 3.400 3.400 3.410 3.380 3.420 681,667 2,315,726 3.3972 2.544 2.544 2.552 2.529 2.559 911,019 2.5419 -0.58%
2017-08-15 0 3.420 3.410 3.420 3.390 3.430 895,000 3,048,995 3.4067 2.559 2.552 2.559 2.537 2.566 1,196,130 2.5490 0.88%
2017-08-14 0 3.390 3.370 3.390 3.340 3.390 1,249,500 4,195,705 3.3579 2.537 2.522 2.537 2.499 2.537 1,669,904 2.5125 1.50%
2017-08-11 0 3.340 3.340 3.350 3.320 3.360 1,781,500 5,943,590 3.3363 2.499 2.499 2.507 2.484 2.514 2,380,900 2.4964 0.00%
2017-08-10 0 3.340 3.340 3.350 3.320 3.400 3,221,850 10,817,830 3.3576 2.499 2.499 2.507 2.484 2.544 4,305,868 2.5123 -1.76%
2017-08-09 0 3.400 3.390 3.400 3.380 3.480 6,831,500 23,314,275 3.4128 2.544 2.537 2.544 2.529 2.604 9,130,014 2.5536 -4.23%
2017-08-08 0 3.550 3.540 3.550 3.510 3.580 1,216,500 4,306,930 3.5404 2.656 2.649 2.656 2.626 2.679 1,625,801 2.6491 -0.84%
2017-08-07 0 3.580 3.570 3.580 3.570 3.600 816,000 2,918,480 3.5766 2.679 2.671 2.679 2.671 2.694 1,090,550 2.6762 -0.28%
2017-08-04 0 3.590 3.570 3.590 3.560 3.590 948,000 3,389,950 3.5759 2.686 2.671 2.686 2.664 2.686 1,266,962 2.6757 0.56%
2017-08-03 0 3.570 3.560 3.570 3.550 3.580 477,500 1,702,830 3.5661 2.671 2.664 2.671 2.656 2.679 638,159 2.6683 0.28%
2017-08-02 0 3.560 3.550 3.560 3.550 3.580 1,128,500 4,019,220 3.5616 2.664 2.656 2.664 2.656 2.679 1,508,193 2.6649 -0.28%
2017-08-01 0 3.570 3.560 3.570 3.550 3.580 1,152,000 4,102,735 3.5614 2.671 2.664 2.671 2.656 2.679 1,539,600 2.6648 -0.28%
2017-07-31 0 3.580 3.560 3.580 3.540 3.580 1,834,500 6,521,210 3.5548 2.679 2.664 2.679 2.649 2.679 2,451,732 2.6598 0.85%
2017-07-28 0 3.550 3.540 3.550 3.530 3.550 1,305,000 4,615,970 3.5371 2.656 2.649 2.656 2.641 2.656 1,744,078 2.6467 0.00%
2017-07-27 0 3.550 3.540 3.550 3.530 3.550 1,553,540 5,498,828 3.5395 2.656 2.649 2.656 2.641 2.656 2,076,241 2.6485 0.57%
2017-07-26 0 3.530 3.520 3.540 3.510 3.540 2,140,433 7,547,411 3.5261 2.641 2.634 2.649 2.626 2.649 2,860,599 2.6384 0.28%
2017-07-25 0 3.520 3.510 3.520 3.490 3.540 2,064,500 7,240,040 3.5069 2.634 2.626 2.634 2.611 2.649 2,759,118 2.6240 0.57%
2017-07-24 0 3.500 3.480 3.500 3.490 3.530 1,268,000 4,437,095 3.4993 2.619 2.604 2.619 2.611 2.641 1,694,629 2.6183 -0.57%
2017-07-21 0 3.520 3.500 3.520 3.460 3.520 5,003,506 17,494,090 3.4964 2.634 2.619 2.634 2.589 2.634 6,686,976 2.6161 2.62%
2017-07-20 0 3.430 3.430 3.440 3.360 3.460 3,936,000 13,428,695 3.4118 2.566 2.566 2.574 2.514 2.589 5,260,299 2.5528 -0.87%
2017-07-19 0 3.460 3.450 3.470 3.440 3.550 2,570,500 8,923,305 3.4714 2.589 2.581 2.596 2.574 2.656 3,435,366 2.5975 -1.42%
2017-07-18 0 3.510 3.510 3.520 3.350 3.600 8,294,000 28,810,080 3.4736 2.626 2.626 2.634 2.507 2.694 11,084,584 2.5991 4.78%
2017-07-17 0 3.350 3.350 3.360 3.320 3.360 1,909,500 6,377,665 3.3400 2.507 2.507 2.514 2.484 2.514 2,551,967 2.4991 1.21%
2017-07-14 0 3.310 3.310 3.320 3.310 3.330 1,212,000 4,021,185 3.3178 2.477 2.477 2.484 2.477 2.492 1,619,787 2.4825 -0.30%
2017-07-13 0 3.320 3.310 3.320 3.300 3.320 656,500 2,176,325 3.3150 2.484 2.477 2.484 2.469 2.484 877,385 2.4805 0.61%
2017-07-12 0 3.300 3.300 3.320 3.290 3.330 2,669,000 8,835,280 3.3103 2.469 2.469 2.484 2.462 2.492 3,567,007 2.4769 0.00%
2017-07-11 0 3.300 3.280 3.300 3.280 3.300 910,500 2,994,745 3.2891 2.469 2.454 2.469 2.454 2.469 1,216,845 2.4611 0.30%
2017-07-10 0 3.290 3.270 3.290 3.260 3.290 1,108,500 3,632,145 3.2766 2.462 2.447 2.462 2.439 2.462 1,481,464 2.4517 0.00%
2017-07-07 0 3.290 3.280 3.290 3.270 3.290 599,000 1,964,870 3.2803 2.462 2.454 2.462 2.447 2.462 800,538 2.4544 -0.30%
2017-07-06 0 3.300 3.290 3.300 3.280 3.300 452,500 1,489,215 3.2911 2.469 2.462 2.469 2.454 2.469 604,747 2.4625 0.30%
2017-07-05 0 3.290 3.280 3.290 3.260 3.300 1,696,000 5,577,218 3.2885 2.462 2.454 2.462 2.439 2.469 2,266,633 2.4606 0.61%
2017-07-04 0 3.270 3.270 3.280 3.250 3.310 1,785,000 5,853,020 3.2790 2.447 2.447 2.454 2.432 2.477 2,385,578 2.4535 -0.30%
2017-07-03 0 3.280 3.280 3.300 3.270 3.310 1,027,500 3,382,310 3.2918 2.454 2.454 2.469 2.447 2.477 1,373,211 2.4631 -0.61%
2017-06-30 0 3.300 3.280 3.300 3.280 3.310 1,164,500 3,835,980 3.2941 2.469 2.454 2.469 2.454 2.477 1,556,305 2.4648 -0.30%
2017-06-29 0 3.310 3.300 3.310 3.290 3.320 1,799,500 5,946,020 3.3043 2.477 2.469 2.477 2.462 2.484 2,404,956 2.4724 -0.30%
2017-06-28 0 3.320 3.310 3.320 3.310 3.320 879,000 2,914,980 3.3162 2.484 2.477 2.484 2.477 2.484 1,174,747 2.4814 0.30%
2017-06-27 0 3.310 3.300 3.310 3.300 3.320 489,864 1,621,156 3.3094 2.477 2.469 2.477 2.469 2.484 654,683 2.4762 0.00%
2017-06-26 0 3.310 3.310 3.320 3.300 3.330 1,462,000 4,840,475 3.3109 2.477 2.477 2.484 2.469 2.492 1,953,902 2.4773 0.30%
2017-06-23 0 3.300 3.300 3.310 3.290 3.310 971,500 3,210,280 3.3045 2.469 2.469 2.477 2.462 2.477 1,298,369 2.4725 0.30%
2017-06-22 0 3.290 3.290 3.310 3.290 3.310 728,000 2,406,735 3.3060 2.462 2.462 2.477 2.462 2.477 972,942 2.4737 -0.30%
2017-06-21 0 3.300 3.290 3.300 3.280 3.300 342,500 1,128,120 3.2938 2.469 2.462 2.469 2.454 2.469 457,737 2.4646 0.00%
2017-06-20 0 3.300 3.300 3.310 3.300 3.320 1,007,500 3,333,770 3.3090 2.469 2.469 2.477 2.469 2.484 1,346,482 2.4759 -0.30%
2017-06-19 0 3.310 3.300 3.320 3.300 3.330 1,297,500 4,299,270 3.3135 2.477 2.469 2.484 2.469 2.492 1,734,054 2.4793 0.00%
2017-06-16 0 3.310 3.290 3.310 3.290 3.310 528,392 1,743,972 3.3005 2.477 2.462 2.477 2.462 2.477 706,174 2.4696 0.00%
2017-06-15 0 3.310 3.300 3.310 3.290 3.320 974,000 3,223,740 3.3098 2.477 2.469 2.477 2.462 2.484 1,301,710 2.4765 0.30%
2017-06-14 0 3.300 3.290 3.310 3.280 3.310 900,000 2,961,345 3.2904 2.469 2.462 2.477 2.454 2.477 1,202,812 2.4620 0.61%
2017-06-13 0 3.280 3.280 3.300 3.270 3.300 459,050 1,509,756 3.2889 2.454 2.454 2.469 2.447 2.469 613,501 2.4609 0.00%
2017-06-12 0 3.280 3.280 3.290 3.270 3.300 566,000 1,859,095 3.2846 2.454 2.454 2.462 2.447 2.469 756,435 2.4577 0.00%
2017-06-09 0 3.280 3.280 3.290 3.280 3.300 651,700 2,144,411 3.2905 2.454 2.454 2.462 2.454 2.469 870,970 2.4621 -0.91%
2017-06-08 0 3.310 3.300 3.310 3.280 3.310 338,500 1,116,115 3.2972 2.477 2.469 2.477 2.454 2.477 452,391 2.4671 0.61%
2017-06-07 0 3.290 3.290 3.300 3.240 3.300 806,000 2,642,800 3.2789 2.462 2.462 2.469 2.424 2.469 1,077,185 2.4534 0.30%
2017-06-06 0 3.280 3.270 3.280 3.230 3.280 1,055,000 3,437,190 3.2580 2.454 2.447 2.454 2.417 2.454 1,409,963 2.4378 0.92%
2017-06-05 0 3.250 3.240 3.260 3.220 3.260 1,198,500 3,880,140 3.2375 2.432 2.424 2.439 2.409 2.439 1,601,745 2.4224 0.00%
2017-06-02 0 3.250 3.230 3.250 3.220 3.250 1,877,002 6,070,734 3.2343 2.432 2.417 2.432 2.409 2.432 2,508,535 2.4200 0.93%
2017-06-01 0 3.220 3.220 3.230 3.220 3.250 658,333 2,127,687 3.2319 2.409 2.409 2.417 2.409 2.432 879,834 2.4183 -0.92%
2017-05-31 0 3.250 3.220 3.240 3.220 3.260 1,549,783 5,022,560 3.2408 2.432 2.409 2.424 2.409 2.439 2,071,220 2.4249 -0.61%
2017-05-29 0 3.270 3.260 3.270 3.250 3.270 417,416 1,361,960 3.2628 2.447 2.439 2.447 2.432 2.447 557,859 2.4414 0.31%
2017-05-26 0 3.260 3.240 3.260 3.220 3.280 966,000 3,129,365 3.2395 2.439 2.424 2.439 2.409 2.454 1,291,019 2.4240 0.93%
2017-05-25 0 3.230 3.220 3.230 3.210 3.240 1,138,000 3,672,775 3.2274 2.417 2.409 2.417 2.402 2.424 1,520,889 2.4149 0.31%
2017-05-24 0 3.220 3.210 3.220 3.190 3.220 1,694,000 5,433,185 3.2073 2.409 2.402 2.409 2.387 2.409 2,263,960 2.3999 0.00%
2017-05-23 0 3.220 3.210 3.220 3.210 3.230 591,500 1,904,355 3.2195 2.409 2.402 2.409 2.402 2.417 790,515 2.4090 -0.31%
2017-05-22 0 3.230 3.220 3.240 3.200 3.240 943,566 3,037,734 3.2194 2.417 2.409 2.424 2.394 2.424 1,261,036 2.4089 0.00%
2017-05-19 0 3.230 3.220 3.230 3.200 3.230 981,300 3,156,361 3.2165 2.417 2.409 2.417 2.394 2.417 1,311,466 2.4067 0.94%
2017-05-18 0 3.200 3.200 3.220 3.200 3.230 716,000 2,304,790 3.2190 2.394 2.394 2.409 2.394 2.417 956,904 2.4086 -0.93%
2017-05-17 0 3.230 3.220 3.230 3.220 3.240 1,991,593 6,431,980 3.2296 2.417 2.409 2.417 2.409 2.424 2,661,681 2.4165 0.31%
2017-05-16 0 3.220 3.210 3.220 3.200 3.230 1,030,500 3,304,020 3.2062 2.409 2.402 2.409 2.394 2.417 1,377,220 2.3991 0.00%
2017-05-15 0 3.220 3.210 3.220 3.210 3.230 1,553,000 5,001,260 3.2204 2.409 2.402 2.409 2.402 2.417 2,075,519 2.4096 -0.31%
2017-05-12 0 3.230 3.210 3.230 3.200 3.230 1,493,500 4,807,330 3.2188 2.417 2.402 2.417 2.394 2.417 1,996,000 2.4085 0.62%
2017-05-11 0 3.210 3.190 3.210 3.190 3.230 1,750,000 5,612,380 3.2071 2.402 2.387 2.402 2.387 2.417 2,338,802 2.3997 0.00%
2017-05-10 0 3.210 3.200 3.220 3.190 3.230 1,429,966 4,582,121 3.2044 2.402 2.394 2.409 2.387 2.417 1,911,090 2.3976 0.63%
2017-05-09 0 3.190 3.180 3.190 3.170 3.200 426,000 1,358,760 3.1896 2.387 2.379 2.387 2.372 2.394 569,331 2.3866 0.00%
2017-05-08 0 3.190 3.180 3.190 3.180 3.200 702,500 2,235,280 3.1819 2.387 2.379 2.387 2.379 2.394 938,862 2.3808 0.31%
2017-05-05 0 3.180 3.180 3.190 3.160 3.190 907,000 2,882,180 3.1777 2.379 2.379 2.387 2.364 2.387 1,212,168 2.3777 0.00%
2017-05-04 0 3.180 3.170 3.190 3.170 3.200 1,002,000 3,189,425 3.1831 2.379 2.372 2.387 2.372 2.394 1,339,131 2.3817 -0.62%
2017-05-02 0 3.200 3.190 3.200 3.190 3.230 1,326,500 4,255,195 3.2078 2.394 2.387 2.394 2.387 2.417 1,772,812 2.4003 -0.62%
2017-04-28 0 3.220 3.210 3.220 3.200 3.250 2,024,500 6,516,370 3.2188 2.409 2.402 2.409 2.394 2.432 2,705,659 2.4084 -0.06%
2017-04-27 0 3.360 3.350 3.360 3.350 3.370 3,774,000 12,679,175 3.3596 2.411 2.404 2.411 2.404 2.418 5,259,821 2.4106 -0.30%
2017-04-26 0 3.370 3.360 3.370 3.350 3.370 2,371,000 7,969,905 3.3614 2.418 2.411 2.418 2.404 2.418 3,304,461 2.4119 0.60%
2017-04-25 0 3.350 3.350 3.360 3.330 3.360 3,112,000 10,398,745 3.3415 2.404 2.404 2.411 2.389 2.411 4,337,192 2.3976 0.30%
2017-04-24 0 3.340 3.330 3.340 3.320 3.350 1,417,000 4,727,312 3.3361 2.396 2.389 2.396 2.382 2.404 1,974,872 2.3937 0.00%
2017-04-21 0 3.340 3.330 3.340 3.320 3.350 1,559,500 5,192,057 3.3293 2.396 2.389 2.396 2.382 2.404 2,173,474 2.3888 0.30%
2017-04-20 0 3.330 3.320 3.330 3.300 3.340 1,867,500 6,205,510 3.3229 2.389 2.382 2.389 2.368 2.396 2,602,733 2.3842 0.60%
2017-04-19 0 3.310 3.300 3.330 3.300 3.350 2,578,000 8,561,040 3.3208 2.375 2.368 2.389 2.368 2.404 3,592,957 2.3827 -0.90%
2017-04-18 0 3.340 3.330 3.360 3.310 3.360 2,138,000 7,130,720 3.3352 2.396 2.389 2.411 2.375 2.411 2,979,729 2.3931 0.91%
2017-04-13 0 3.310 3.300 3.310 3.300 3.340 4,609,500 15,283,630 3.3157 2.375 2.368 2.375 2.368 2.396 6,424,257 2.3791 -1.19%
2017-04-12 0 3.350 3.340 3.350 3.320 3.350 786,667 2,627,326 3.3398 2.404 2.396 2.404 2.382 2.404 1,096,377 2.3964 0.60%
2017-04-11 0 3.330 3.320 3.340 3.320 3.350 968,500 3,224,575 3.3295 2.389 2.382 2.396 2.382 2.404 1,349,798 2.3889 -0.30%
2017-04-10 0 3.340 3.320 3.340 3.330 3.340 876,000 2,918,025 3.3311 2.396 2.382 2.396 2.389 2.396 1,220,881 2.3901 0.60%
2017-04-07 0 3.320 3.310 3.320 3.300 3.340 1,046,000 3,474,039 3.3213 2.382 2.375 2.382 2.368 2.396 1,457,809 2.3831 0.00%
2017-04-06 0 3.320 3.300 3.320 3.300 3.330 1,524,500 5,044,440 3.3089 2.382 2.368 2.382 2.368 2.389 2,124,695 2.3742 0.61%
2017-04-05 0 3.300 3.290 3.300 3.290 3.330 1,683,000 5,558,255 3.3026 2.368 2.361 2.368 2.361 2.389 2,345,596 2.3697 0.30%
2017-04-03 0 3.290 3.280 3.290 3.280 3.320 1,493,000 4,927,565 3.3004 2.361 2.353 2.361 2.353 2.382 2,080,793 2.3681 0.30%
2017-03-31 0 3.280 3.270 3.280 3.260 3.280 780,500 2,551,495 3.2691 2.353 2.346 2.353 2.339 2.353 1,087,782 2.3456 0.31%
2017-03-30 0 3.270 3.270 3.280 3.260 3.290 824,500 2,694,165 3.2676 2.346 2.346 2.353 2.339 2.361 1,149,105 2.3446 -0.30%
2017-03-29 0 3.280 3.270 3.280 3.270 3.290 93,000 305,165 3.2813 2.353 2.346 2.353 2.346 2.361 129,614 2.3544 -0.30%
2017-03-28 0 3.290 3.280 3.290 3.270 3.300 799,500 2,623,900 3.2819 2.361 2.353 2.361 2.346 2.368 1,114,263 2.3548 0.00%
2017-03-27 0 3.290 3.280 3.290 3.260 3.290 1,860,500 6,092,985 3.2749 2.361 2.353 2.361 2.339 2.361 2,592,978 2.3498 0.61%
2017-03-24 0 3.270 3.250 3.260 3.250 3.280 914,000 2,982,345 3.2630 2.346 2.332 2.339 2.332 2.353 1,273,841 2.3412 -0.30%
2017-03-23 0 3.280 3.260 3.280 3.260 3.290 1,091,500 3,572,560 3.2731 2.353 2.339 2.353 2.339 2.361 1,521,223 2.3485 0.92%
2017-03-22 0 3.250 3.250 3.260 3.240 3.280 2,481,800 8,084,520 3.2575 2.332 2.332 2.339 2.325 2.353 3,458,883 2.3373 -0.91%
2017-03-21 0 3.280 3.270 3.280 3.250 3.280 932,500 3,047,605 3.2682 2.353 2.346 2.353 2.332 2.353 1,299,625 2.3450 0.61%
2017-03-20 0 3.260 3.250 3.260 3.250 3.280 1,128,000 3,676,420 3.2592 2.339 2.332 2.339 2.332 2.353 1,572,093 2.3386 0.00%
2017-03-17 0 3.260 3.250 3.260 3.240 3.280 2,778,500 9,035,175 3.2518 2.339 2.332 2.339 2.325 2.353 3,872,394 2.3332 0.00%
2017-03-16 0 3.260 3.240 3.250 3.200 3.280 3,815,807 12,344,031 3.2350 2.339 2.325 2.332 2.296 2.353 5,318,088 2.3211 2.19%
2017-03-15 0 3.190 3.190 3.200 3.180 3.200 2,005,500 6,395,305 3.1889 2.289 2.289 2.296 2.282 2.296 2,795,064 2.2881 0.31%
2017-03-14 0 3.180 3.180 3.190 3.180 3.190 2,098,500 6,687,135 3.1866 2.282 2.282 2.289 2.282 2.289 2,924,678 2.2865 -0.31%
2017-03-13 0 3.190 3.190 3.200 3.180 3.210 1,542,000 4,921,435 3.1916 2.289 2.289 2.296 2.282 2.303 2,149,084 2.2900 0.31%
2017-03-10 0 3.180 3.180 3.190 3.180 3.200 1,488,000 4,747,060 3.1902 2.282 2.282 2.289 2.282 2.296 2,073,825 2.2890 0.00%
2017-03-09 0 3.180 3.180 3.200 3.180 3.230 2,015,500 6,443,760 3.1971 2.282 2.282 2.296 2.282 2.318 2,809,001 2.2940 -0.62%
2017-03-08 0 3.200 3.200 3.220 3.200 3.230 2,827,500 9,079,687 3.2112 2.296 2.296 2.310 2.296 2.318 3,940,685 2.3041 -0.31%
2017-03-07 0 3.210 3.200 3.210 3.200 3.240 1,532,500 4,919,400 3.2100 2.303 2.296 2.303 2.296 2.325 2,135,844 2.3033 0.00%
2017-03-06 0 3.210 3.210 3.220 3.210 3.240 1,743,500 5,616,192 3.2212 2.303 2.303 2.310 2.303 2.325 2,429,915 2.3113 -0.93%
2017-03-03 0 3.240 3.230 3.240 3.220 3.260 1,975,000 6,393,715 3.2373 2.325 2.318 2.325 2.310 2.339 2,752,556 2.3228 -0.31%
2017-03-02 0 3.250 3.250 3.270 3.250 3.300 1,953,500 6,381,595 3.2667 2.332 2.332 2.346 2.332 2.368 2,722,592 2.3439 -0.91%
2017-03-01 0 3.280 3.270 3.280 3.260 3.300 3,070,000 10,073,901 3.2814 2.353 2.346 2.353 2.339 2.368 4,278,657 2.3545 -0.61%
2017-02-28 0 3.300 3.280 3.300 3.280 3.300 2,193,900 7,228,351 3.2947 2.368 2.353 2.368 2.353 2.368 3,057,637 2.3640 0.30%
2017-02-27 0 3.290 3.280 3.290 3.280 3.320 2,260,000 7,473,369 3.3068 2.361 2.353 2.361 2.353 2.382 3,149,760 2.3727 -0.60%
2017-02-24 0 3.310 3.310 3.330 3.290 3.340 2,013,500 6,680,372 3.3178 2.375 2.375 2.389 2.361 2.396 2,806,214 2.3806 0.30%
2017-02-23 0 3.300 3.300 3.310 3.290 3.340 2,457,500 8,112,333 3.3011 2.368 2.368 2.375 2.361 2.396 3,425,016 2.3686 0.30%
2017-02-22 0 3.290 3.290 3.300 3.280 3.320 2,351,000 7,742,445 3.2933 2.361 2.361 2.368 2.353 2.382 3,276,587 2.3630 0.30%
2017-02-21 0 3.280 3.280 3.290 3.280 3.310 2,210,500 7,283,480 3.2949 2.353 2.353 2.361 2.353 2.375 3,080,772 2.3642 -0.61%
2017-02-20 0 3.300 3.300 3.310 3.300 3.340 1,548,000 5,124,630 3.3105 2.368 2.368 2.375 2.368 2.396 2,157,447 2.3753 -0.30%
2017-02-17 0 3.310 3.310 3.320 3.300 3.360 2,461,000 8,168,807 3.3193 2.375 2.375 2.382 2.368 2.411 3,429,894 2.3816 -1.19%
2017-02-16 0 3.350 3.340 3.350 3.340 3.380 2,831,000 9,498,860 3.3553 2.404 2.396 2.404 2.396 2.425 3,945,563 2.4075 -0.30%
2017-02-15 0 3.360 3.350 3.360 3.350 3.390 3,236,000 10,902,774 3.3692 2.411 2.404 2.411 2.404 2.432 4,510,011 2.4175 0.00%
2017-02-14 0 3.360 3.350 3.360 3.350 3.380 433,033 1,453,339 3.3562 2.411 2.404 2.411 2.404 2.425 603,518 2.4081 0.00%
2017-02-13 0 3.360 3.340 3.360 3.340 3.360 688,500 2,305,250 3.3482 2.411 2.396 2.411 2.396 2.411 959,562 2.4024 0.00%
2017-02-10 0 3.360 3.360 3.380 3.340 3.380 1,055,000 3,547,310 3.3624 2.411 2.411 2.425 2.396 2.425 1,470,353 2.4126 0.00%
2017-02-09 0 3.360 3.360 3.380 3.330 3.380 2,166,000 7,264,780 3.3540 2.411 2.411 2.425 2.389 2.425 3,018,753 2.4066 1.82%
2017-02-08 0 3.300 3.300 3.320 3.280 3.330 893,500 2,955,405 3.3077 2.368 2.368 2.382 2.353 2.389 1,245,270 2.3733 -0.90%
2017-02-07 0 3.330 3.320 3.330 3.270 3.330 1,064,293 3,513,835 3.3016 2.389 2.382 2.389 2.346 2.389 1,483,304 2.3689 1.83%
2017-02-06 0 3.270 3.260 3.270 3.250 3.280 724,000 2,363,805 3.2649 2.346 2.339 2.346 2.332 2.353 1,009,038 2.3426 0.00%
2017-02-03 0 3.270 3.260 3.280 3.240 3.280 831,099 2,711,932 3.2631 2.346 2.339 2.353 2.325 2.353 1,158,302 2.3413 0.31%
2017-02-02 0 3.260 3.250 3.260 3.240 3.270 802,500 2,614,760 3.2583 2.339 2.332 2.339 2.325 2.346 1,118,444 2.3379 0.62%
2017-02-01 0 3.240 3.210 3.240 3.180 3.240 482,000 1,554,547 3.2252 2.325 2.303 2.325 2.282 2.325 671,763 2.3141 0.93%
2017-01-27 0 3.210 3.190 3.210 3.180 3.220 146,362 468,802 3.2030 2.303 2.289 2.303 2.282 2.310 203,985 2.2982 0.94%
2017-01-26 0 3.180 3.180 3.190 3.180 3.220 769,000 2,450,900 3.1871 2.282 2.282 2.289 2.282 2.310 1,071,755 2.2868 -0.31%
2017-01-25 0 3.190 3.200 3.220 3.190 3.230 642,000 2,056,190 3.2028 2.289 2.296 2.310 2.289 2.318 894,755 2.2980 -1.24%
2017-01-24 0 3.230 3.210 3.230 3.210 3.240 452,500 1,457,765 3.2216 2.318 2.303 2.318 2.303 2.325 630,649 2.3115 0.62%
2017-01-23 0 3.210 3.200 3.210 3.190 3.220 180,500 578,120 3.2029 2.303 2.296 2.303 2.289 2.310 251,563 2.2981 -0.31%
2017-01-20 0 3.220 3.210 3.230 3.190 3.230 424,721 1,367,403 3.2195 2.310 2.303 2.318 2.289 2.318 591,933 2.3101 0.62%
2017-01-19 0 3.200 3.190 3.220 3.180 3.220 319,500 1,021,185 3.1962 2.296 2.289 2.310 2.282 2.310 445,287 2.2933 0.31%
2017-01-18 0 3.190 3.190 3.200 3.180 3.210 612,500 1,955,465 3.1926 2.289 2.289 2.296 2.282 2.303 853,641 2.2907 0.63%
2017-01-17 0 3.170 3.170 3.190 3.160 3.180 1,617,000 5,125,770 3.1699 2.275 2.275 2.289 2.267 2.282 2,253,612 2.2745 -0.31%
2017-01-16 0 3.180 3.180 3.190 3.170 3.190 252,500 803,270 3.1813 2.282 2.282 2.289 2.275 2.289 351,909 2.2826 -0.31%
2017-01-13 0 3.190 3.180 3.190 3.160 3.210 402,000 1,281,820 3.1886 2.289 2.282 2.289 2.267 2.303 560,267 2.2879 0.31%
2017-01-12 0 3.180 3.180 3.200 3.180 3.200 761,995 2,427,754 3.1860 2.282 2.282 2.296 2.282 2.296 1,061,992 2.2860 -0.62%
2017-01-11 0 3.200 3.190 3.200 3.180 3.220 926,500 2,959,375 3.1941 2.296 2.289 2.296 2.282 2.310 1,291,262 2.2918 -0.31%
2017-01-10 0 3.210 3.200 3.210 3.160 3.220 209,500 670,135 3.1987 2.303 2.296 2.303 2.267 2.310 291,980 2.2951 0.00%
2017-01-09 0 3.210 3.210 3.220 3.110 3.240 1,870,000 5,965,653 3.1902 2.303 2.303 2.310 2.231 2.325 2,606,218 2.2890 -0.31%
2017-01-06 0 3.220 3.220 3.230 3.180 3.240 939,000 3,012,913 3.2086 2.310 2.310 2.318 2.282 2.325 1,308,684 2.3022 0.94%
2017-01-05 0 3.190 3.180 3.190 3.140 3.200 595,000 1,894,637 3.1843 2.289 2.282 2.289 2.253 2.296 829,251 2.2848 0.95%
2017-01-04 0 3.160 3.150 3.160 3.120 3.180 371,000 1,169,280 3.1517 2.267 2.260 2.267 2.239 2.282 517,062 2.2614 0.64%
2017-01-03 0 3.140 3.140 3.150 3.120 3.160 533,000 1,678,720 3.1496 2.253 2.253 2.260 2.239 2.267 742,842 2.2599 0.32%
2016-12-30 0 3.130 3.130 3.140 3.120 3.150 208,500 654,270 3.1380 2.246 2.246 2.253 2.239 2.260 290,586 2.2516 -0.32%
2016-12-29 0 3.140 3.130 3.140 3.120 3.150 884,500 2,772,915 3.1350 2.253 2.246 2.253 2.239 2.260 1,232,727 2.2494 0.96%
2016-12-28 0 3.110 3.100 3.110 3.080 3.110 543,000 1,686,045 3.1051 2.231 2.224 2.231 2.210 2.231 756,779 2.2279 0.97%
2016-12-23 0 3.080 3.080 3.100 3.070 3.090 708,000 2,182,375 3.0825 2.210 2.210 2.224 2.203 2.217 986,739 2.2117 -0.32%
2016-12-22 0 3.090 3.090 3.100 3.080 3.100 386,500 1,196,180 3.0949 2.217 2.217 2.224 2.210 2.224 538,665 2.2206 0.00%
2016-12-21 0 3.090 3.090 3.100 3.080 3.100 410,500 1,268,960 3.0913 2.217 2.217 2.224 2.210 2.224 572,114 2.2180 0.00%
2016-12-20 0 3.090 3.090 3.100 3.080 3.110 1,476,500 4,564,175 3.0912 2.217 2.217 2.224 2.210 2.231 2,057,797 2.2180 0.00%
2016-12-19 0 3.090 3.090 3.100 3.090 3.110 581,000 1,797,335 3.0935 2.217 2.217 2.224 2.217 2.231 809,739 2.2196 -0.64%
2016-12-16 0 3.110 3.100 3.120 3.070 3.120 982,500 3,038,770 3.0929 2.231 2.224 2.239 2.203 2.239 1,369,310 2.2192 0.97%
2016-12-15 0 3.080 3.080 3.100 3.070 3.100 1,727,000 5,315,730 3.0780 2.210 2.210 2.224 2.203 2.224 2,406,919 2.2085 -1.28%
2016-12-14 0 3.120 3.110 3.120 3.090 3.130 674,000 2,097,235 3.1116 2.239 2.231 2.239 2.217 2.246 939,353 2.2326 -0.32%
2016-12-13 0 3.130 3.120 3.130 3.090 3.130 304,000 949,235 3.1225 2.246 2.239 2.246 2.217 2.246 423,685 2.2404 0.64%
2016-12-12 0 3.110 3.110 3.130 3.100 3.130 351,000 1,094,020 3.1169 2.231 2.231 2.246 2.224 2.246 489,188 2.2364 -0.32%
2016-12-09 0 3.120 3.100 3.120 3.100 3.120 1,179,500 3,666,415 3.1084 2.239 2.224 2.239 2.224 2.239 1,643,868 2.2304 0.32%
2016-12-08 0 3.110 3.110 3.130 3.110 3.130 943,500 2,943,665 3.1199 2.231 2.231 2.246 2.231 2.246 1,314,955 2.2386 -0.32%
2016-12-07 0 3.120 3.120 3.130 3.100 3.140 203,500 633,545 3.1132 2.239 2.239 2.246 2.224 2.253 283,618 2.2338 0.65%
2016-12-06 0 3.100 3.100 3.130 3.100 3.130 166,500 518,015 3.1112 2.224 2.224 2.246 2.224 2.246 232,051 2.2323 0.32%
2016-12-05 0 3.090 3.090 3.100 3.090 3.100 490,000 1,515,715 3.0933 2.217 2.217 2.224 2.217 2.224 682,913 2.2195 -0.64%
2016-12-02 0 3.110 3.090 3.110 3.090 3.110 1,366,000 4,240,099 3.1040 2.231 2.217 2.231 2.217 2.231 1,903,793 2.2272 0.00%
2016-12-01 0 3.110 3.100 3.110 3.080 3.120 1,032,500 3,194,690 3.0941 2.231 2.224 2.231 2.210 2.239 1,438,995 2.2201 0.65%
2016-11-30 0 3.090 3.080 3.090 3.080 3.140 1,639,000 5,081,150 3.1002 2.217 2.210 2.217 2.210 2.253 2,284,273 2.2244 0.00%
2016-11-29 0 3.090 3.080 3.090 3.070 3.110 929,500 2,869,455 3.0871 2.217 2.210 2.217 2.203 2.231 1,295,444 2.2150 0.00%
2016-11-28 0 3.090 3.080 3.090 3.070 3.100 545,500 1,683,035 3.0853 2.217 2.210 2.217 2.203 2.224 760,263 2.2138 0.00%
2016-11-25 0 3.090 3.070 3.090 3.070 3.100 666,200 2,051,450 3.0793 2.217 2.203 2.217 2.203 2.224 928,482 2.2095 0.65%
2016-11-24 0 3.070 3.070 3.090 3.070 3.100 499,000 1,536,310 3.0788 2.203 2.203 2.217 2.203 2.224 695,456 2.2091 -0.32%
2016-11-23 0 3.080 3.080 3.090 3.080 3.100 894,500 2,763,630 3.0896 2.210 2.210 2.217 2.210 2.224 1,246,664 2.2168 -0.65%
2016-11-22 0 3.100 3.090 3.100 3.080 3.110 555,000 1,715,081 3.0902 2.224 2.217 2.224 2.210 2.231 773,503 2.2173 0.32%
2016-11-21 0 3.090 3.070 3.090 3.070 3.110 1,864,500 5,746,679 3.0822 2.217 2.203 2.217 2.203 2.231 2,598,552 2.2115 0.32%
2016-11-18 0 3.080 3.070 3.100 3.070 3.110 742,901 2,290,873 3.0837 2.210 2.203 2.224 2.203 2.231 1,035,381 2.2126 -0.65%
2016-11-17 0 3.100 3.080 3.100 3.070 3.110 403,000 1,244,777 3.0888 2.224 2.210 2.224 2.203 2.231 561,661 2.2162 0.65%
2016-11-16 0 3.080 3.070 3.080 3.060 3.110 893,000 2,744,555 3.0734 2.210 2.203 2.210 2.196 2.231 1,244,574 2.2052 0.00%
2016-11-15 0 3.080 3.070 3.080 3.060 3.090 710,869 2,185,163 3.0739 2.210 2.203 2.210 2.196 2.217 990,738 2.2056 0.00%
2016-11-14 0 3.080 3.070 3.080 3.070 3.090 737,000 2,265,285 3.0737 2.210 2.203 2.210 2.203 2.217 1,027,156 2.2054 -0.32%
2016-11-11 0 3.090 3.080 3.100 3.080 3.110 306,000 945,888 3.0911 2.217 2.210 2.224 2.210 2.231 426,472 2.2179 -0.32%
2016-11-10 0 3.100 3.090 3.100 3.080 3.120 896,500 2,771,469 3.0914 2.224 2.217 2.224 2.210 2.239 1,249,451 2.2181 0.98%
2016-11-09 0 3.070 3.070 3.080 3.060 3.130 1,554,000 4,786,551 3.0801 2.203 2.203 2.210 2.196 2.246 2,165,809 2.2101 -1.60%
2016-11-08 0 3.120 3.100 3.120 3.090 3.130 373,000 1,158,791 3.1067 2.239 2.224 2.239 2.217 2.246 519,850 2.2291 0.65%
2016-11-07 0 3.100 3.090 3.100 3.080 3.110 77,500 239,715 3.0931 2.224 2.217 2.224 2.210 2.231 108,012 2.2193 -0.64%
2016-11-04 0 3.120 3.110 3.120 3.080 3.130 395,000 1,224,678 3.1005 2.239 2.231 2.239 2.210 2.246 550,511 2.2246 0.65%
2016-11-03 0 3.100 3.100 3.120 3.090 3.130 383,000 1,193,750 3.1168 2.224 2.224 2.239 2.217 2.246 533,787 2.2364 0.32%
2016-11-02 0 3.090 3.080 3.090 3.060 3.130 373,500 1,158,784 3.1025 2.217 2.210 2.217 2.196 2.246 520,547 2.2261 0.00%
2016-11-01 0 3.090 3.090 3.100 3.080 3.110 611,000 1,892,935 3.0981 2.217 2.217 2.224 2.210 2.231 851,550 2.2229 -0.32%
2016-10-31 0 3.100 3.100 3.110 3.090 3.130 1,034,500 3,210,217 3.1032 2.224 2.224 2.231 2.217 2.246 1,441,782 2.2266 -0.64%
2016-10-28 0 3.120 3.110 3.120 3.090 3.130 351,000 1,096,105 3.1228 2.239 2.231 2.239 2.217 2.246 489,188 2.2407 0.32%
2016-10-27 0 3.110 3.100 3.110 3.090 3.120 305,000 949,200 3.1121 2.231 2.224 2.231 2.217 2.239 425,078 2.2330 0.00%
2016-10-26 0 3.110 3.110 3.120 3.100 3.130 476,000 1,482,460 3.1144 2.231 2.231 2.239 2.224 2.246 663,401 2.2346 0.00%
2016-10-25 0 3.110 3.100 3.110 3.090 3.140 449,000 1,397,495 3.1125 2.231 2.224 2.231 2.217 2.253 625,771 2.2332 0.00%
2016-10-24 0 3.110 3.110 3.120 3.090 3.120 515,000 1,602,985 3.1126 2.231 2.231 2.239 2.217 2.239 717,755 2.2333 0.00%
2016-10-20 0 3.110 3.110 3.120 3.080 3.130 414,000 1,289,760 3.1154 2.231 2.231 2.239 2.210 2.246 576,992 2.2353 0.97%
2016-10-19 0 3.080 3.080 3.090 3.070 3.100 841,822 2,597,729 3.0858 2.210 2.210 2.217 2.203 2.224 1,173,247 2.2141 0.33%
2016-10-18 0 3.070 3.070 3.080 3.070 3.090 1,964,000 6,040,630 3.0757 2.203 2.203 2.210 2.203 2.217 2,737,225 2.2068 0.00%
2016-10-17 0 3.070 3.070 3.080 3.070 3.090 527,500 1,622,305 3.0755 2.203 2.203 2.210 2.203 2.217 735,176 2.2067 -0.97%
2016-10-14 0 3.100 3.090 3.120 3.080 3.120 815,500 2,527,610 3.0995 2.224 2.217 2.239 2.210 2.239 1,136,562 2.2239 0.32%
2016-10-13 0 3.090 3.090 3.100 3.090 3.120 1,208,080 3,744,784 3.0998 2.217 2.217 2.224 2.217 2.239 1,683,700 2.2241 -0.32%
2016-10-12 0 3.100 3.100 3.110 3.090 3.120 981,000 3,047,795 3.1068 2.224 2.224 2.231 2.217 2.239 1,367,219 2.2292 -0.64%
2016-10-11 0 3.120 3.110 3.120 3.110 3.140 1,041,000 3,248,005 3.1201 2.239 2.231 2.239 2.231 2.253 1,450,841 2.2387 0.32%
2016-10-07 0 3.110 3.110 3.120 3.110 3.150 553,000 1,723,902 3.1174 2.231 2.231 2.239 2.231 2.260 770,716 2.2368 -0.64%
2016-10-06 0 3.130 3.120 3.130 3.100 3.140 1,410,000 4,403,107 3.1228 2.246 2.239 2.246 2.224 2.253 1,965,116 2.2406 0.32%
2016-10-05 0 3.120 3.110 3.120 3.080 3.120 1,041,000 3,228,545 3.1014 2.239 2.231 2.239 2.210 2.239 1,450,841 2.2253 0.97%
2016-10-04 0 3.090 3.090 3.100 3.080 3.100 659,000 2,040,080 3.0957 2.217 2.217 2.224 2.210 2.224 918,448 2.2212 0.32%
2016-10-03 0 3.080 3.080 3.090 3.070 3.100 256,500 791,780 3.0869 2.210 2.210 2.217 2.203 2.224 357,484 2.2149 0.33%
2016-09-30 0 3.070 3.070 3.090 3.060 3.120 946,500 2,918,189 3.0831 2.203 2.203 2.217 2.196 2.239 1,319,136 2.2122 -0.32%
2016-09-29 0 3.080 3.080 3.090 3.070 3.100 1,107,000 3,407,465 3.0781 2.210 2.210 2.217 2.203 2.224 1,542,825 2.2086 0.00%
2016-09-28 0 3.080 3.080 3.090 3.070 3.100 655,500 2,021,050 3.0832 2.210 2.210 2.217 2.203 2.224 913,570 2.2123 -0.32%
2016-09-27 0 3.090 3.080 3.090 3.050 3.110 1,057,533 3,266,399 3.0887 2.217 2.210 2.217 2.188 2.231 1,473,883 2.2162 0.32%
2016-09-26 0 3.080 3.070 3.080 3.060 3.090 726,500 2,233,523 3.0744 2.210 2.203 2.210 2.196 2.217 1,012,523 2.2059 -0.32%
2016-09-23 0 3.090 3.080 3.090 3.080 3.110 668,135 2,060,487 3.0839 2.217 2.210 2.217 2.210 2.231 931,179 2.2128 0.00%
2016-09-22 0 3.090 3.090 3.100 3.070 3.130 971,500 3,010,737 3.0991 2.217 2.217 2.224 2.203 2.246 1,353,979 2.2236 0.00%
2016-09-21 0 3.090 3.090 3.100 3.070 3.100 640,000 1,978,955 3.0921 2.217 2.217 2.224 2.203 2.224 891,968 2.2186 -0.32%
2016-09-20 0 3.100 3.090 3.100 3.080 3.100 501,500 1,549,305 3.0893 2.224 2.217 2.224 2.210 2.224 698,940 2.2166 0.65%
2016-09-19 0 3.080 3.080 3.090 3.050 3.090 494,000 1,517,360 3.0716 2.210 2.210 2.217 2.188 2.217 688,487 2.2039 0.65%
2016-09-15 0 3.060 3.060 3.090 3.040 3.090 1,101,500 3,381,700 3.0701 2.196 2.196 2.217 2.181 2.217 1,535,160 2.2028 -0.33%
2016-09-14 0 3.070 3.050 3.070 3.030 3.090 1,783,500 5,454,605 3.0584 2.203 2.188 2.203 2.174 2.217 2,485,663 2.1944 -0.32%
2016-09-13 0 3.080 3.080 3.100 3.060 3.120 1,769,500 5,465,885 3.0889 2.210 2.210 2.224 2.196 2.239 2,466,151 2.2164 -0.32%
2016-09-12 0 3.090 3.080 3.100 3.060 3.120 1,541,000 4,742,667 3.0777 2.217 2.210 2.224 2.196 2.239 2,147,691 2.2083 -1.59%
2016-09-09 0 3.140 3.130 3.140 3.130 3.160 613,500 1,926,050 3.1394 2.253 2.246 2.253 2.246 2.267 855,035 2.2526 0.00%
2016-09-08 0 3.140 3.140 3.150 3.060 3.150 1,647,000 5,162,467 3.1345 2.253 2.253 2.260 2.196 2.260 2,295,423 2.2490 0.54%
2016-09-07 0 3.240 3.240 3.250 3.240 3.280 4,758,293 15,494,089 3.2562 2.241 2.241 2.248 2.241 2.268 6,880,077 2.2520 -0.61%
2016-09-06 0 3.260 3.250 3.270 3.210 3.270 3,762,500 12,223,600 3.2488 2.255 2.248 2.262 2.220 2.262 5,440,247 2.2469 1.87%
2016-09-05 0 3.200 3.190 3.200 3.170 3.200 1,213,000 3,874,130 3.1938 2.213 2.206 2.213 2.192 2.213 1,753,892 2.2089 1.27%
2016-09-02 0 3.160 3.160 3.170 3.150 3.180 934,250 2,955,898 3.1639 2.185 2.185 2.192 2.179 2.199 1,350,844 2.1882 -0.32%
2016-09-01 0 3.170 3.150 3.170 3.130 3.170 1,413,000 4,458,295 3.1552 2.192 2.179 2.192 2.165 2.192 2,043,075 2.1821 0.32%
2016-08-31 0 3.160 3.150 3.170 3.130 3.170 2,081,000 6,551,912 3.1484 2.185 2.179 2.192 2.165 2.192 3,008,945 2.1775 0.96%
2016-08-30 0 3.130 3.120 3.140 3.110 3.180 2,920,000 9,184,827 3.1455 2.165 2.158 2.172 2.151 2.199 4,222,066 2.1754 -0.63%
2016-08-29 0 3.150 3.140 3.160 3.130 3.180 1,484,750 4,679,530 3.1517 2.179 2.172 2.185 2.165 2.199 2,146,819 2.1798 -0.32%
2016-08-26 0 3.160 3.150 3.160 3.070 3.180 3,723,500 11,687,040 3.1387 2.185 2.179 2.185 2.123 2.199 5,383,856 2.1708 2.60%
2016-08-25 0 3.080 3.070 3.090 3.030 3.100 4,412,500 13,513,845 3.0626 2.130 2.123 2.137 2.096 2.144 6,380,090 2.1181 1.65%
2016-08-24 0 3.030 3.010 3.030 3.000 3.030 2,292,434 6,911,890 3.0151 2.096 2.082 2.096 2.075 2.096 3,314,660 2.0852 0.66%
2016-08-23 0 3.010 3.000 3.030 3.000 3.030 2,680,633 8,079,043 3.0139 2.082 2.075 2.096 2.075 2.096 3,875,962 2.0844 0.33%
2016-08-22 0 3.000 2.990 3.000 2.990 3.050 2,193,000 6,617,177 3.0174 2.075 2.068 2.075 2.068 2.109 3,170,887 2.0869 0.33%
2016-08-19 0 2.990 2.980 2.990 2.960 2.990 1,033,500 3,079,655 2.9798 2.068 2.061 2.068 2.047 2.068 1,494,351 2.0609 1.01%
2016-08-18 0 2.960 2.950 2.960 2.950 2.990 2,041,500 6,068,050 2.9723 2.047 2.040 2.047 2.040 2.068 2,951,831 2.0557 -0.34%
2016-08-17 0 2.970 2.960 2.970 2.950 3.000 1,915,000 5,689,015 2.9708 2.054 2.047 2.054 2.040 2.075 2,768,923 2.0546 -0.34%
2016-08-16 0 2.980 2.970 2.980 2.960 3.000 2,339,000 6,961,405 2.9762 2.061 2.054 2.061 2.047 2.075 3,381,990 2.0584 1.02%
2016-08-15 0 2.950 2.950 2.960 2.840 2.960 5,326,500 15,598,960 2.9286 2.040 2.040 2.047 1.964 2.047 7,701,655 2.0254 3.51%
2016-08-12 0 2.850 2.840 2.850 2.840 2.870 1,366,500 3,906,430 2.8587 1.971 1.964 1.971 1.964 1.985 1,975,840 1.9771 -0.35%
2016-08-11 0 2.860 2.820 2.860 2.820 2.860 1,866,000 5,287,765 2.8337 1.978 1.950 1.978 1.950 1.978 2,698,073 1.9598 1.06%
2016-08-10 0 2.830 2.830 2.840 2.830 2.880 1,682,000 4,804,522 2.8564 1.957 1.957 1.964 1.957 1.992 2,432,025 1.9755 -1.05%
2016-08-09 0 2.860 2.840 2.860 2.830 2.890 1,547,000 4,400,757 2.8447 1.978 1.964 1.978 1.957 1.999 2,236,827 1.9674 -0.35%
2016-08-08 0 2.870 2.860 2.870 2.850 2.890 994,000 2,851,635 2.8688 1.985 1.978 1.985 1.971 1.999 1,437,237 1.9841 0.00%
2016-08-05 0 2.870 2.860 2.880 2.840 2.880 1,372,500 3,924,870 2.8597 1.985 1.978 1.992 1.964 1.992 1,984,515 1.9777 0.00%
2016-08-04 0 2.870 2.860 2.870 2.780 2.900 3,110,000 8,894,095 2.8598 1.985 1.978 1.985 1.923 2.006 4,496,789 1.9779 1.77%
2016-08-03 0 2.820 2.820 2.830 2.790 2.890 2,950,500 8,312,680 2.8174 1.950 1.950 1.957 1.930 1.999 4,266,166 1.9485 1.81%
2016-08-01 0 2.770 2.760 2.770 2.710 2.790 2,471,000 6,835,845 2.7664 1.916 1.909 1.916 1.874 1.930 3,572,851 1.9133 2.97%
2016-07-29 0 2.690 2.690 2.700 2.680 2.740 1,907,200 5,150,813 2.7007 1.860 1.860 1.867 1.854 1.895 2,757,645 1.8678 0.00%
2016-07-28 0 2.690 2.690 2.700 2.690 2.740 2,601,000 7,057,522 2.7134 1.860 1.860 1.867 1.860 1.895 3,760,819 1.8766 -1.47%
2016-07-27 0 2.730 2.720 2.730 2.680 2.760 5,398,087 14,631,874 2.7106 1.888 1.881 1.888 1.854 1.909 7,805,163 1.8746 -1.09%
2016-07-26 0 2.760 2.750 2.760 2.750 2.780 1,494,000 4,124,525 2.7607 1.909 1.902 1.909 1.902 1.923 2,160,194 1.9093 -0.36%
2016-07-25 0 2.770 2.760 2.770 2.770 2.780 952,500 2,644,340 2.7762 1.916 1.909 1.916 1.916 1.923 1,377,232 1.9200 0.00%
2016-07-22 0 2.770 2.760 2.770 2.760 2.790 943,767 2,615,811 2.7717 1.916 1.909 1.916 1.909 1.930 1,364,605 1.9169 0.36%
2016-07-21 0 2.760 2.760 2.770 2.750 2.860 7,864,066 21,912,149 2.7864 1.909 1.909 1.916 1.902 1.978 11,370,754 1.9271 -3.50%
2016-07-20 0 2.860 2.840 2.860 2.780 2.910 4,356,500 12,482,105 2.8652 1.978 1.964 1.978 1.923 2.013 6,299,119 1.9816 2.51%
2016-07-19 0 2.790 2.780 2.790 2.740 2.800 421,500 1,170,792 2.7777 1.930 1.923 1.930 1.895 1.936 609,452 1.9211 1.45%
2016-07-18 0 2.750 2.740 2.750 2.730 2.790 2,113,500 5,835,370 2.7610 1.902 1.895 1.902 1.888 1.930 3,055,937 1.9095 -0.72%
2016-07-15 0 2.770 2.770 2.780 2.760 2.800 426,500 1,183,375 2.7746 1.916 1.916 1.923 1.909 1.936 616,682 1.9189 0.36%
2016-07-14 0 2.760 2.760 2.770 2.750 2.780 1,628,500 4,484,805 2.7539 1.909 1.909 1.916 1.902 1.923 2,354,669 1.9046 0.00%
2016-07-13 0 2.760 2.760 2.770 2.750 2.780 497,500 1,377,187 2.7682 1.909 1.909 1.916 1.902 1.923 719,342 1.9145 0.36%
2016-07-12 0 2.750 2.750 2.760 2.730 2.770 548,000 1,511,043 2.7574 1.902 1.902 1.909 1.888 1.916 792,360 1.9070 0.73%
2016-07-11 0 2.730 2.730 2.740 2.730 2.750 605,000 1,655,495 2.7364 1.888 1.888 1.895 1.888 1.902 874,777 1.8925 0.00%
2016-07-08 0 2.730 2.730 2.740 2.720 2.740 189,000 516,765 2.7342 1.888 1.888 1.895 1.881 1.895 273,278 1.8910 0.00%
2016-07-07 0 2.730 2.720 2.730 2.720 2.780 610,500 1,668,765 2.7334 1.888 1.881 1.888 1.881 1.923 882,730 1.8905 -0.73%
2016-07-06 0 2.750 2.740 2.760 2.730 2.760 508,500 1,394,795 2.7430 1.902 1.895 1.909 1.888 1.909 735,247 1.8970 0.36%
2016-07-05 0 2.740 2.740 2.760 2.740 2.790 549,500 1,520,814 2.7676 1.895 1.895 1.909 1.895 1.930 794,529 1.9141 -1.08%
2016-07-04 0 2.770 2.770 2.780 2.710 2.790 413,500 1,136,375 2.7482 1.916 1.916 1.923 1.874 1.930 597,885 1.9007 1.47%
2016-06-30 0 2.730 2.730 2.740 2.720 2.750 340,000 928,650 2.7313 1.888 1.888 1.895 1.881 1.902 491,610 1.8890 -0.36%
2016-06-29 0 2.740 2.720 2.750 2.720 2.770 922,500 2,530,663 2.7433 1.895 1.881 1.902 1.881 1.916 1,333,855 1.8973 -0.36%
2016-06-28 0 2.750 2.730 2.750 2.720 2.760 807,500 2,217,610 2.7463 1.902 1.888 1.902 1.881 1.909 1,167,575 1.8993 1.10%
2016-06-27 0 2.720 2.720 2.730 2.710 2.740 153,500 417,935 2.7227 1.881 1.881 1.888 1.874 1.895 221,948 1.8830 0.74%
2016-06-24 0 2.700 2.700 2.710 2.670 2.750 2,207,000 5,951,897 2.6968 1.867 1.867 1.874 1.847 1.902 3,191,130 1.8651 -1.10%
2016-06-23 0 2.730 2.720 2.730 2.710 2.740 234,500 637,890 2.7202 1.888 1.881 1.888 1.874 1.895 339,067 1.8813 -0.73%
2016-06-22 0 2.750 2.740 2.750 2.700 2.750 943,000 2,578,252 2.7341 1.902 1.895 1.902 1.867 1.902 1,363,496 1.8909 1.48%
2016-06-21 0 2.710 2.710 2.730 2.680 2.730 574,500 1,553,116 2.7034 1.874 1.874 1.888 1.854 1.888 830,677 1.8697 0.37%
2016-06-20 0 2.700 2.690 2.700 2.650 2.700 206,000 554,455 2.6915 1.867 1.860 1.867 1.833 1.867 297,858 1.8615 1.50%
2016-06-17 0 2.660 2.660 2.670 2.650 2.690 1,161,000 3,088,870 2.6605 1.840 1.840 1.847 1.833 1.860 1,678,705 1.8400 -0.37%
2016-06-16 0 2.670 2.670 2.680 2.660 2.710 1,241,000 3,324,999 2.6793 1.847 1.847 1.854 1.840 1.874 1,794,378 1.8530 -0.74%
2016-06-15 0 2.690 2.690 2.700 2.670 2.700 1,872,500 5,027,955 2.6852 1.860 1.860 1.867 1.847 1.867 2,707,472 1.8571 0.75%
2016-06-14 0 2.670 2.670 2.680 2.660 2.680 792,500 2,114,795 2.6685 1.847 1.847 1.854 1.840 1.854 1,145,886 1.8456 0.38%
2016-06-13 0 2.660 2.650 2.660 2.650 2.700 788,500 2,099,950 2.6632 1.840 1.833 1.840 1.833 1.867 1,140,102 1.8419 -1.85%
2016-06-10 0 2.710 2.700 2.710 2.680 2.710 872,369 2,351,684 2.6957 1.874 1.867 1.874 1.854 1.874 1,261,370 1.8644 1.12%
2016-06-08 0 2.680 2.670 2.680 2.660 2.690 331,000 882,575 2.6664 1.854 1.847 1.854 1.840 1.860 478,597 1.8441 0.75%
2016-06-07 0 2.660 2.660 2.670 2.650 2.680 1,608,897 4,284,132 2.6628 1.840 1.840 1.847 1.833 1.854 2,326,325 1.8416 -0.37%
2016-06-06 0 2.670 2.660 2.670 2.640 2.670 960,000 2,552,330 2.6587 1.847 1.840 1.847 1.826 1.847 1,388,076 1.8388 0.38%
2016-06-03 0 2.660 2.650 2.660 2.610 2.670 2,097,826 5,556,192 2.6485 1.840 1.833 1.840 1.805 1.847 3,033,274 1.8317 1.92%
2016-06-02 0 2.610 2.600 2.610 2.580 2.630 1,575,500 4,100,535 2.6027 1.805 1.798 1.805 1.784 1.819 2,278,036 1.8000 1.16%
2016-06-01 0 2.580 2.580 2.590 2.570 2.590 733,500 1,892,658 2.5803 1.784 1.784 1.791 1.777 1.791 1,060,577 1.7846 0.00%
2016-05-31 0 2.580 2.560 2.590 2.560 2.590 1,924,500 4,973,252 2.5842 1.784 1.771 1.791 1.771 1.791 2,782,659 1.7872 0.00%
2016-05-30 0 2.580 2.580 2.590 2.580 2.590 82,500 213,045 2.5824 1.784 1.784 1.791 1.784 1.791 119,288 1.7860 -0.77%
2016-05-27 0 2.600 2.590 2.600 2.580 2.600 1,225,500 3,174,320 2.5902 1.798 1.791 1.798 1.784 1.798 1,771,966 1.7914 0.78%
2016-05-26 0 2.580 2.580 2.590 2.580 2.600 1,386,000 3,587,690 2.5885 1.784 1.784 1.791 1.784 1.798 2,004,035 1.7902 -0.39%
2016-05-25 0 2.590 2.580 2.590 2.560 2.590 951,500 2,453,130 2.5782 1.791 1.784 1.791 1.771 1.791 1,375,786 1.7831 0.00%
2016-05-24 0 2.590 2.570 2.590 2.570 2.590 144,000 371,085 2.5770 1.791 1.777 1.791 1.777 1.791 208,211 1.7823 0.39%
2016-05-23 0 2.580 2.560 2.580 2.560 2.590 321,000 825,960 2.5731 1.784 1.771 1.784 1.771 1.791 464,138 1.7796 -0.39%
2016-05-20 0 2.590 2.580 2.590 2.560 2.590 2,933,000 7,565,905 2.5796 1.791 1.784 1.791 1.771 1.791 4,240,862 1.7840 0.39%
2016-05-19 0 2.580 2.580 2.590 2.560 2.590 1,924,000 4,966,005 2.5811 1.784 1.784 1.791 1.771 1.791 2,781,936 1.7851 -0.39%
2016-05-18 0 2.590 2.580 2.590 2.530 2.600 2,128,000 5,496,865 2.5831 1.791 1.784 1.791 1.750 1.798 3,076,903 1.7865 1.57%
2016-05-17 0 2.550 2.540 2.550 2.540 2.550 177,050 450,787 2.5461 1.764 1.757 1.764 1.757 1.764 255,999 1.7609 0.39%
2016-05-16 0 2.540 2.530 2.540 2.450 2.540 979,000 2,462,020 2.5148 1.757 1.750 1.757 1.694 1.757 1,415,549 1.7393 0.00%
2016-05-13 0 2.540 2.520 2.540 2.520 2.570 331,500 843,900 2.5457 1.757 1.743 1.757 1.743 1.777 479,320 1.7606 -1.17%
2016-05-12 0 2.570 2.560 2.570 2.570 2.590 633,000 1,633,047 2.5799 1.777 1.771 1.777 1.777 1.791 915,263 1.7842 -0.77%
2016-05-11 0 2.590 2.580 2.590 2.580 2.600 1,318,135 3,412,500 2.5889 1.791 1.784 1.791 1.784 1.798 1,905,908 1.7905 -0.38%
2016-05-10 0 2.600 2.590 2.600 2.580 2.600 546,000 1,417,483 2.5961 1.798 1.791 1.798 1.784 1.798 789,468 1.7955 0.39%
2016-05-09 0 2.590 2.590 2.600 2.590 2.610 2,453,750 6,378,192 2.5994 1.791 1.791 1.798 1.791 1.805 3,547,909 1.7977 -0.77%
2016-05-06 0 2.610 2.600 2.610 2.590 2.610 1,100,500 2,863,145 2.6017 1.805 1.798 1.805 1.791 1.805 1,591,227 1.7993 0.38%
2016-05-05 0 2.600 2.600 2.610 2.590 2.630 2,179,047 5,677,711 2.6056 1.798 1.798 1.805 1.791 1.819 3,150,712 1.8020 0.39%
2016-05-04 0 2.590 2.580 2.590 2.570 2.600 591,500 1,528,675 2.5844 1.791 1.784 1.791 1.777 1.798 855,257 1.7874 -0.38%
2016-05-03 0 2.600 2.580 2.600 2.580 2.600 810,500 2,097,220 2.5876 1.798 1.784 1.798 1.784 1.798 1,171,912 1.7896 0.39%
2016-04-29 0 2.590 2.580 2.590 2.570 2.600 865,500 2,239,900 2.5880 1.791 1.784 1.791 1.777 1.798 1,251,438 1.7899 0.39%
2016-04-28 0 2.580 2.570 2.580 2.570 2.590 815,000 2,104,350 2.5820 1.784 1.777 1.784 1.777 1.791 1,178,419 1.7857 -0.39%
2016-04-27 0 2.590 2.590 2.600 2.560 2.620 1,651,000 4,290,780 2.5989 1.791 1.791 1.798 1.771 1.812 2,387,202 1.7974 0.78%
2016-04-26 0 2.570 2.560 2.580 2.560 2.600 1,219,500 3,150,335 2.5833 1.777 1.771 1.784 1.771 1.798 1,763,291 1.7866 -1.57%
2016-04-25 0 2.740 2.730 2.740 2.730 2.750 1,861,000 5,098,760 2.7398 1.806 1.799 1.806 1.799 1.812 2,823,789 1.8056 0.74%
2016-04-22 0 2.720 2.720 2.730 2.700 2.730 776,500 2,110,610 2.7181 1.793 1.793 1.799 1.779 1.799 1,178,222 1.7914 0.37%
2016-04-21 0 2.710 2.710 2.720 2.710 2.750 1,324,500 3,601,595 2.7192 1.786 1.786 1.793 1.786 1.812 2,009,730 1.7921 -0.37%
2016-04-20 0 2.720 2.720 2.740 2.720 2.740 101,225 276,509 2.7316 1.793 1.793 1.806 1.793 1.806 153,594 1.8003 -0.37%
2016-04-19 0 2.730 2.730 2.750 2.730 2.740 460,500 1,258,325 2.7325 1.799 1.799 1.812 1.799 1.806 698,740 1.8008 0.00%
2016-04-18 0 2.730 2.730 2.740 2.720 2.750 452,000 1,235,620 2.7337 1.799 1.799 1.806 1.793 1.812 685,842 1.8016 0.37%
2016-04-15 0 2.720 2.710 2.720 2.700 2.740 1,329,500 3,607,305 2.7133 1.793 1.786 1.793 1.779 1.806 2,017,317 1.7882 -0.73%
2016-04-14 0 2.740 2.720 2.740 2.700 2.750 1,190,500 3,245,950 2.7265 1.806 1.793 1.806 1.779 1.812 1,806,405 1.7969 0.37%
2016-04-13 0 2.730 2.730 2.740 2.720 2.750 736,500 2,015,740 2.7369 1.799 1.799 1.806 1.793 1.812 1,117,528 1.8037 -0.36%
2016-04-12 0 2.740 2.720 2.740 2.710 2.740 555,000 1,515,190 2.7301 1.806 1.793 1.806 1.786 1.806 842,129 1.7992 0.37%
2016-04-11 0 2.730 2.710 2.730 2.700 2.730 414,500 1,127,355 2.7198 1.799 1.786 1.799 1.779 1.799 628,942 1.7925 0.00%
2016-04-08 0 2.730 2.720 2.730 2.700 2.730 441,500 1,201,110 2.7205 1.799 1.793 1.799 1.779 1.799 669,910 1.7929 0.00%
2016-04-07 0 2.730 2.710 2.730 2.710 2.740 229,344 624,591 2.7234 1.799 1.786 1.799 1.786 1.806 347,995 1.7948 0.37%
2016-04-06 0 2.720 2.710 2.720 2.710 2.740 371,000 1,007,257 2.7150 1.793 1.786 1.793 1.786 1.806 562,937 1.7893 -0.37%
2016-04-05 0 2.730 2.710 2.730 2.690 2.750 603,000 1,641,155 2.7217 1.799 1.786 1.799 1.773 1.812 914,962 1.7937 -0.36%
2016-04-01 0 2.740 2.720 2.740 2.700 2.750 688,000 1,874,152 2.7241 1.806 1.793 1.806 1.779 1.812 1,043,937 1.7953 -0.36%
2016-03-31 0 2.750 2.740 2.750 2.710 2.770 673,500 1,838,275 2.7294 1.812 1.806 1.812 1.786 1.826 1,021,935 1.7988 1.48%
2016-03-30 0 2.710 2.700 2.710 2.670 2.710 473,500 1,275,235 2.6932 1.786 1.779 1.786 1.760 1.786 718,465 1.7749 1.50%
2016-03-29 0 2.670 2.660 2.670 2.650 2.720 954,000 2,550,120 2.6731 1.760 1.753 1.760 1.746 1.793 1,447,552 1.7617 -1.48%
2016-03-24 0 2.710 2.710 2.730 2.710 2.750 1,588,500 4,333,540 2.7281 1.786 1.786 1.799 1.786 1.812 2,410,311 1.7979 -0.73%
2016-03-23 0 2.730 2.710 2.730 2.690 2.750 1,019,497 2,764,084 2.7112 1.799 1.786 1.799 1.773 1.812 1,546,934 1.7868 -0.73%
2016-03-22 0 2.750 2.740 2.750 2.720 2.760 1,474,500 4,046,662 2.7444 1.812 1.806 1.812 1.793 1.819 2,237,333 1.8087 1.10%
2016-03-21 0 2.720 2.700 2.730 2.680 2.740 719,500 1,953,227 2.7147 1.793 1.779 1.799 1.766 1.806 1,091,733 1.7891 1.49%
2016-03-18 0 2.680 2.680 2.690 2.670 2.700 1,424,000 3,828,255 2.6884 1.766 1.766 1.773 1.760 1.779 2,160,707 1.7718 0.00%
2016-03-17 0 2.680 2.680 2.700 2.640 2.700 1,814,505 4,841,635 2.6683 1.766 1.766 1.779 1.740 1.779 2,753,239 1.7585 2.29%
2016-03-16 0 2.620 2.610 2.640 2.610 2.640 740,500 1,942,537 2.6233 1.727 1.720 1.740 1.720 1.740 1,123,598 1.7289 -0.76%
2016-03-15 0 2.640 2.630 2.640 2.600 2.690 1,110,500 2,915,942 2.6258 1.740 1.733 1.740 1.714 1.773 1,685,017 1.7305 -0.75%
2016-03-14 0 2.660 2.640 2.660 2.610 2.700 758,000 2,016,085 2.6597 1.753 1.740 1.753 1.720 1.779 1,150,151 1.7529 1.92%
2016-03-11 0 2.610 2.590 2.610 2.560 2.620 632,000 1,641,495 2.5973 1.720 1.707 1.720 1.687 1.727 958,965 1.7117 2.35%
2016-03-10 0 2.550 2.540 2.550 2.540 2.590 1,153,500 2,946,500 2.5544 1.681 1.674 1.681 1.674 1.707 1,750,263 1.6835 -1.16%
2016-03-09 0 2.580 2.570 2.580 2.540 2.590 1,454,302 3,731,469 2.5658 1.700 1.694 1.700 1.674 1.707 2,206,685 1.6910 1.18%
2016-03-08 0 2.550 2.550 2.560 2.540 2.570 1,346,500 3,437,415 2.5529 1.681 1.681 1.687 1.674 1.694 2,043,112 1.6824 -0.39%
2016-03-07 0 2.560 2.550 2.560 2.520 2.580 1,729,500 4,408,447 2.5490 1.687 1.681 1.687 1.661 1.700 2,624,257 1.6799 1.19%
2016-03-04 0 2.530 2.520 2.530 2.520 2.540 2,170,500 5,488,377 2.5286 1.667 1.661 1.667 1.661 1.674 3,293,408 1.6665 0.80%
2016-03-03 0 2.510 2.510 2.520 2.510 2.540 925,500 2,333,610 2.5215 1.654 1.654 1.661 1.654 1.674 1,404,308 1.6618 -0.40%
2016-03-02 0 2.520 2.510 2.520 2.500 2.540 3,416,500 8,609,975 2.5201 1.661 1.654 1.661 1.648 1.674 5,184,027 1.6609 0.40%
2016-03-01 0 2.510 2.490 2.510 2.470 2.510 550,000 1,371,260 2.4932 1.654 1.641 1.654 1.628 1.654 834,543 1.6431 1.21%
2016-02-29 0 2.480 2.490 2.500 2.480 2.520 986,000 2,454,015 2.4889 1.634 1.641 1.648 1.634 1.661 1,496,107 1.6403 -0.40%
2016-02-26 0 2.490 2.480 2.490 2.460 2.510 777,500 1,936,075 2.4901 1.641 1.634 1.641 1.621 1.654 1,179,740 1.6411 0.81%
2016-02-25 0 2.470 2.460 2.470 2.450 2.480 818,000 2,014,982 2.4633 1.628 1.621 1.628 1.615 1.634 1,241,192 1.6234 0.41%
2016-02-24 0 2.460 2.460 2.480 2.450 2.480 2,024,500 4,977,810 2.4588 1.621 1.621 1.634 1.615 1.634 3,071,875 1.6204 -0.81%
2016-02-23 0 2.480 2.460 2.490 2.460 2.500 2,850,000 7,072,095 2.4814 1.634 1.621 1.641 1.621 1.648 4,324,448 1.6354 0.00%
2016-02-22 0 2.480 2.480 2.490 2.440 2.500 3,471,500 8,562,875 2.4666 1.634 1.634 1.641 1.608 1.648 5,267,481 1.6256 0.40%
2016-02-19 0 2.470 2.460 2.470 2.420 2.530 3,127,500 7,746,742 2.4770 1.628 1.621 1.628 1.595 1.667 4,745,513 1.6324 2.92%
2016-02-18 0 2.400 2.390 2.400 2.390 2.440 1,755,000 4,224,150 2.4069 1.582 1.575 1.582 1.575 1.608 2,662,949 1.5863 -1.23%
2016-02-17 0 2.430 2.420 2.430 2.430 2.460 396,000 968,510 2.4457 1.601 1.595 1.601 1.601 1.621 600,871 1.6118 -0.41%
2016-02-16 0 2.440 2.430 2.440 2.430 2.490 567,500 1,390,045 2.4494 1.608 1.601 1.608 1.601 1.641 861,096 1.6143 -1.61%
2016-02-15 0 2.480 2.480 2.490 2.440 2.480 240,000 591,390 2.4641 1.634 1.634 1.641 1.608 1.634 364,164 1.6240 2.06%
2016-02-12 0 2.430 2.430 2.440 2.430 2.480 297,500 724,590 2.4356 1.601 1.601 1.608 1.601 1.634 451,412 1.6052 -2.02%
2016-02-11 0 2.480 2.450 2.490 2.420 2.490 241,000 590,440 2.4500 1.634 1.615 1.641 1.595 1.641 365,681 1.6146 0.81%
2016-02-05 0 2.460 2.450 2.480 2.450 2.500 257,500 635,790 2.4691 1.621 1.615 1.634 1.615 1.648 390,718 1.6272 -1.20%
2016-02-04 0 2.490 2.450 2.500 2.450 2.500 82,500 204,890 2.4835 1.641 1.615 1.648 1.615 1.648 125,181 1.6367 0.81%
2016-02-03 0 2.470 2.440 2.480 2.420 2.510 1,179,500 2,894,266 2.4538 1.628 1.608 1.634 1.595 1.654 1,789,714 1.6172 -1.20%
2016-02-02 0 2.500 2.480 2.500 2.490 2.550 841,500 2,103,276 2.4994 1.648 1.634 1.648 1.641 1.681 1,276,850 1.6472 -1.96%
2016-02-01 0 2.550 2.500 2.550 2.500 2.550 220,500 556,845 2.5254 1.681 1.648 1.681 1.648 1.681 334,576 1.6643 0.79%
2016-01-29 0 2.530 2.510 2.530 2.450 2.530 323,500 809,115 2.5011 1.667 1.654 1.667 1.615 1.667 490,863 1.6484 1.61%
2016-01-28 0 2.490 2.480 2.490 2.430 2.490 250,000 615,934 2.4637 1.641 1.634 1.641 1.601 1.641 379,338 1.6237 1.63%
2016-01-27 0 2.450 2.460 2.480 2.410 2.500 263,000 641,569 2.4394 1.615 1.621 1.634 1.588 1.648 399,063 1.6077 0.41%
2016-01-26 0 2.440 2.430 2.440 2.410 2.480 160,000 388,715 2.4295 1.608 1.601 1.608 1.588 1.634 242,776 1.6011 0.41%
2016-01-25 0 2.430 2.430 2.450 2.430 2.500 774,500 1,888,876 2.4388 1.601 1.601 1.615 1.601 1.648 1,175,188 1.6073 -0.41%
2016-01-22 0 2.440 2.440 2.450 2.410 2.450 491,000 1,193,770 2.4313 1.608 1.608 1.615 1.588 1.615 745,019 1.6023 0.83%
2016-01-21 0 2.420 2.420 2.440 2.420 2.530 1,561,000 3,864,800 2.4758 1.595 1.595 1.608 1.595 1.667 2,368,584 1.6317 -5.10%
2016-01-20 0 2.550 2.550 2.560 2.550 2.570 1,260,500 3,227,575 2.5606 1.681 1.681 1.687 1.681 1.694 1,912,620 1.6875 -1.54%
2016-01-19 0 2.590 2.590 2.610 2.550 2.610 827,000 2,133,800 2.5802 1.707 1.707 1.720 1.681 1.720 1,254,849 1.7004 -1.15%
2016-01-18 0 2.620 2.610 2.620 2.610 2.630 426,500 1,116,295 2.6173 1.727 1.720 1.727 1.720 1.733 647,150 1.7249 -1.13%
2016-01-15 0 2.650 2.650 2.670 2.650 2.670 988,487 2,628,326 2.6589 1.746 1.746 1.760 1.746 1.760 1,499,881 1.7524 -0.38%
2016-01-14 0 2.660 2.660 2.670 2.640 2.680 450,000 1,195,115 2.6558 1.753 1.753 1.760 1.740 1.766 682,808 1.7503 -0.75%
2016-01-13 0 2.680 2.680 2.690 2.680 2.700 674,000 1,814,355 2.6919 1.766 1.766 1.773 1.766 1.779 1,022,694 1.7741 -0.74%
2016-01-12 0 2.700 2.680 2.700 2.650 2.710 290,500 781,795 2.6912 1.779 1.766 1.779 1.746 1.786 440,790 1.7736 0.37%
2016-01-11 0 2.690 2.690 2.700 2.680 2.730 947,500 2,555,650 2.6973 1.773 1.773 1.779 1.766 1.799 1,437,689 1.7776 -1.47%
2016-01-08 0 2.730 2.730 2.740 2.720 2.780 434,500 1,189,155 2.7368 1.799 1.799 1.806 1.793 1.832 659,289 1.8037 -0.36%
2016-01-07 0 2.740 2.740 2.750 2.730 2.820 879,040 2,424,644 2.7583 1.806 1.806 1.812 1.799 1.859 1,333,811 1.8178 -2.49%
2016-01-06 0 2.810 2.810 2.820 2.810 2.820 104,000 292,330 2.8109 1.852 1.852 1.859 1.852 1.859 157,804 1.8525 0.00%
2016-01-05 0 2.810 2.810 2.820 2.810 2.850 170,000 478,465 2.8145 1.852 1.852 1.859 1.852 1.878 257,950 1.8549 -1.75%
2016-01-04 0 2.860 2.820 2.860 2.810 2.860 564,500 1,598,610 2.8319 1.885 1.859 1.885 1.852 1.885 856,544 1.8663 0.70%
2015-12-31 0 2.840 2.820 2.840 2.840 2.850 224,000 637,605 2.8465 1.872 1.859 1.872 1.872 1.878 339,886 1.8759 -0.35%
2015-12-30 0 2.850 2.850 2.860 2.840 2.860 732,500 2,088,600 2.8513 1.878 1.878 1.885 1.872 1.885 1,111,459 1.8792 0.00%
2015-12-29 0 2.850 2.850 2.860 2.850 2.860 1,923,500 5,482,075 2.8501 1.878 1.878 1.885 1.878 1.885 2,918,623 1.8783 0.00%
2015-12-28 0 2.850 2.840 2.850 2.840 2.850 1,511,000 4,304,830 2.8490 1.878 1.872 1.878 1.872 1.878 2,292,716 1.8776 0.71%
2015-12-24 0 2.830 2.830 2.850 2.760 2.850 1,241,500 3,506,460 2.8244 1.865 1.865 1.878 1.819 1.878 1,883,790 1.8614 -0.35%
2015-12-23 0 2.840 2.830 2.840 2.810 2.850 3,291,500 9,295,802 2.8242 1.872 1.865 1.872 1.852 1.878 4,994,358 1.8613 1.07%
2015-12-22 0 2.810 2.810 2.820 2.800 2.830 9,330,500 26,245,055 2.8128 1.852 1.852 1.859 1.845 1.865 14,157,635 1.8538 0.72%
2015-12-21 0 2.790 2.780 2.800 2.740 2.820 6,328,500 17,406,492 2.7505 1.839 1.832 1.845 1.806 1.859 9,602,550 1.8127 2.20%
2015-12-18 0 2.730 2.730 2.760 2.720 2.760 1,752,500 4,790,395 2.7335 1.799 1.799 1.819 1.793 1.819 2,659,156 1.8015 0.37%
2015-12-17 0 2.720 2.710 2.730 2.710 2.750 2,721,000 7,443,365 2.7355 1.793 1.786 1.799 1.786 1.812 4,128,710 1.8028 -0.37%
2015-12-16 0 2.730 2.720 2.730 2.730 2.760 2,742,166 7,498,558 2.7345 1.799 1.793 1.799 1.799 1.819 4,160,826 1.8022 -0.36%
2015-12-15 0 2.740 2.740 2.750 2.740 2.760 2,123,500 5,840,365 2.7503 1.806 1.806 1.812 1.806 1.819 3,222,093 1.8126 -0.36%
2015-12-14 0 2.750 2.750 2.760 2.720 2.760 1,403,756 3,858,081 2.7484 1.812 1.812 1.819 1.793 1.819 2,129,989 1.8113 -0.36%
2015-12-11 0 2.760 2.750 2.760 2.740 2.760 2,041,500 5,614,415 2.7501 1.819 1.812 1.819 1.806 1.819 3,097,670 1.8125 0.00%
2015-12-10 0 2.760 2.750 2.770 2.730 2.770 1,000,500 2,751,385 2.7500 1.819 1.812 1.826 1.799 1.826 1,518,109 1.8124 1.10%
2015-12-09 0 2.730 2.730 2.740 2.730 2.780 1,264,000 3,464,017 2.7405 1.799 1.799 1.806 1.799 1.832 1,917,931 1.8061 -0.73%
2015-12-08 0 2.750 2.740 2.750 2.740 2.780 1,224,500 3,372,412 2.7541 1.812 1.806 1.812 1.806 1.832 1,857,995 1.8151 -0.36%
2015-12-07 0 2.760 2.760 2.770 2.750 2.770 2,875,500 7,931,430 2.7583 1.819 1.819 1.826 1.812 1.826 4,363,140 1.8178 -0.36%
2015-12-04 0 2.770 2.770 2.780 2.770 2.790 497,000 1,380,230 2.7771 1.826 1.826 1.832 1.826 1.839 754,123 1.8302 -0.72%
2015-12-03 0 2.790 2.780 2.790 2.780 2.820 2,850,500 7,953,700 2.7903 1.839 1.832 1.839 1.832 1.859 4,325,207 1.8389 0.00%
2015-12-02 0 2.790 2.780 2.790 2.780 2.800 2,296,000 6,405,830 2.7900 1.839 1.832 1.839 1.832 1.845 3,483,836 1.8387 0.00%
2015-12-01 0 2.790 2.790 2.800 2.780 2.820 2,250,000 6,300,572 2.8003 1.839 1.839 1.845 1.832 1.859 3,414,038 1.8455 0.36%
2015-11-30 0 2.780 2.760 2.790 2.760 2.800 1,406,500 3,929,000 2.7935 1.832 1.819 1.839 1.819 1.845 2,134,153 1.8410 -0.71%
2015-11-27 0 2.800 2.790 2.800 2.790 2.820 1,064,033 2,979,230 2.7999 1.845 1.839 1.845 1.839 1.859 1,614,511 1.8453 0.36%
2015-11-26 0 2.790 2.780 2.790 2.780 2.830 1,182,000 3,306,215 2.7971 1.839 1.832 1.839 1.832 1.865 1,793,508 1.8434 -0.36%
2015-11-25 0 2.800 2.790 2.800 2.780 2.830 1,422,500 3,980,040 2.7979 1.845 1.839 1.845 1.832 1.865 2,158,431 1.8440 -0.36%
2015-11-24 0 2.810 2.800 2.810 2.810 2.830 1,089,500 3,072,275 2.8199 1.852 1.845 1.852 1.852 1.865 1,653,153 1.8584 0.36%
2015-11-23 0 2.800 2.800 2.810 2.790 2.830 1,600,500 4,483,830 2.8015 1.845 1.845 1.852 1.839 1.865 2,428,519 1.8463 0.00%
2015-11-20 0 2.800 2.790 2.800 2.790 2.800 1,120,000 3,127,155 2.7921 1.845 1.839 1.845 1.839 1.845 1,699,432 1.8401 0.00%
2015-11-19 0 2.800 2.790 2.800 2.790 2.850 1,117,000 3,136,080 2.8076 1.845 1.839 1.845 1.839 1.878 1,694,880 1.8503 -0.36%
2015-11-18 0 2.810 2.810 2.820 2.810 2.830 42,000 118,625 2.8244 1.852 1.852 1.859 1.852 1.865 63,729 1.8614 -0.35%
2015-11-17 0 2.820 2.820 2.830 2.800 2.830 559,000 1,576,000 2.8193 1.859 1.859 1.865 1.845 1.865 848,199 1.8581 0.00%
2015-11-16 0 2.820 2.810 2.830 2.800 2.830 253,000 713,505 2.8202 1.859 1.852 1.865 1.845 1.865 383,890 1.8586 -0.35%
2015-11-13 0 2.830 2.820 2.830 2.800 2.840 850,500 2,412,390 2.8364 1.865 1.859 1.865 1.845 1.872 1,290,506 1.8693 0.00%
2015-11-12 0 2.830 2.810 2.830 2.810 2.830 416,000 1,172,995 2.8197 1.865 1.852 1.865 1.852 1.865 631,218 1.8583 -0.70%
2015-11-11 0 2.850 2.840 2.850 2.830 2.860 168,000 478,475 2.8481 1.878 1.872 1.878 1.865 1.885 254,915 1.8770 -0.35%
2015-11-10 0 2.860 2.850 2.860 2.830 2.860 1,114,000 3,173,640 2.8489 1.885 1.878 1.885 1.865 1.885 1,690,328 1.8775 0.35%
2015-11-09 0 2.850 2.840 2.850 2.800 2.850 648,000 1,832,870 2.8285 1.878 1.872 1.878 1.845 1.878 983,243 1.8641 1.06%
2015-11-06 0 2.820 2.820 2.840 2.800 2.850 339,000 958,995 2.8289 1.859 1.859 1.872 1.845 1.878 514,382 1.8644 -1.05%
2015-11-05 0 2.850 2.840 2.850 2.840 2.860 407,000 1,160,235 2.8507 1.878 1.872 1.878 1.872 1.885 617,562 1.8787 0.00%
2015-11-04 0 2.850 2.840 2.850 2.840 2.870 1,379,500 3,945,195 2.8599 1.878 1.872 1.878 1.872 1.891 2,093,185 1.8848 -0.35%
2015-11-03 0 2.860 2.840 2.860 2.830 2.870 342,000 977,050 2.8569 1.885 1.872 1.885 1.865 1.891 518,934 1.8828 0.70%
2015-11-02 0 2.840 2.840 2.850 2.830 2.870 443,500 1,261,330 2.8440 1.872 1.872 1.878 1.865 1.891 672,945 1.8743 -0.70%
2015-10-30 0 2.860 2.850 2.860 2.850 2.900 341,500 981,830 2.8751 1.885 1.878 1.885 1.878 1.911 518,175 1.8948 -1.04%
2015-10-29 0 2.890 2.880 2.900 2.870 2.890 202,500 584,715 2.8875 1.905 1.898 1.911 1.891 1.905 307,263 1.9030 0.00%
2015-10-28 0 2.890 2.870 2.900 2.870 2.900 195,500 564,000 2.8849 1.905 1.891 1.911 1.891 1.911 296,642 1.9013 0.00%
2015-10-27 0 2.890 2.890 2.900 2.870 2.910 310,000 897,025 2.8936 1.905 1.905 1.911 1.891 1.918 470,379 1.9070 0.00%
2015-10-26 0 2.890 2.880 2.900 2.860 2.910 410,500 1,187,710 2.8933 1.905 1.898 1.911 1.885 1.918 622,872 1.9068 0.35%
2015-10-23 0 2.880 2.870 2.890 2.860 2.890 371,133 1,067,161 2.8754 1.898 1.891 1.905 1.885 1.905 563,139 1.8950 -0.35%
2015-10-22 0 2.890 2.860 2.890 2.850 2.910 1,506,000 4,342,530 2.8835 1.905 1.885 1.905 1.878 1.918 2,285,129 1.9003 1.05%
2015-10-20 0 2.860 2.830 2.860 2.810 2.860 1,555,000 4,419,915 2.8424 1.885 1.865 1.885 1.852 1.885 2,359,479 1.8733 0.70%
2015-10-19 0 2.840 2.830 2.840 2.800 2.850 283,000 798,825 2.8227 1.872 1.865 1.872 1.845 1.878 429,410 1.8603 0.00%
2015-10-16 0 2.840 2.840 2.850 2.820 2.870 924,994 2,628,303 2.8414 1.872 1.872 1.878 1.859 1.891 1,403,540 1.8726 -1.05%
2015-10-15 0 2.870 2.860 2.870 2.830 2.880 560,000 1,605,405 2.8668 1.891 1.885 1.891 1.865 1.898 849,716 1.8893 0.70%
2015-10-14 0 2.850 2.850 2.860 2.800 2.850 1,527,000 4,330,455 2.8359 1.878 1.878 1.885 1.845 1.878 2,316,994 1.8690 0.35%
2015-10-13 0 2.840 2.840 2.850 2.810 2.890 1,244,500 3,529,057 2.8357 1.872 1.872 1.878 1.852 1.905 1,888,342 1.8689 0.35%
2015-10-12 0 2.830 2.810 2.830 2.810 2.900 783,500 2,237,440 2.8557 1.865 1.852 1.865 1.852 1.911 1,188,844 1.8820 -0.70%
2015-10-09 0 2.850 2.840 2.850 2.780 2.870 926,500 2,635,170 2.8442 1.878 1.872 1.878 1.832 1.891 1,405,825 1.8745 1.06%
2015-10-08 0 2.820 2.810 2.820 2.780 2.820 617,000 1,734,575 2.8113 1.859 1.852 1.859 1.832 1.859 936,205 1.8528 0.71%
2015-10-07 0 2.800 2.800 2.810 2.770 2.810 1,443,500 4,027,425 2.7900 1.845 1.845 1.852 1.826 1.852 2,190,295 1.8388 1.45%
2015-10-06 0 2.760 2.750 2.760 2.730 2.760 923,500 2,539,545 2.7499 1.819 1.812 1.819 1.799 1.819 1,401,273 1.8123 0.73%
2015-10-05 0 2.740 2.740 2.750 2.740 2.770 167,500 460,080 2.7467 1.806 1.806 1.812 1.806 1.826 254,156 1.8102 0.37%
2015-10-02 0 2.730 2.730 2.740 2.700 2.730 128,500 349,755 2.7218 1.799 1.799 1.806 1.779 1.799 194,979 1.7938 0.74%
2015-09-30 0 2.710 2.710 2.720 2.680 2.720 2,520,000 6,813,915 2.7039 1.786 1.786 1.793 1.766 1.793 3,823,722 1.7820 1.12%
2015-09-29 0 2.680 2.680 2.690 2.670 2.730 1,562,610 4,227,133 2.7052 1.766 1.766 1.773 1.760 1.799 2,371,026 1.7828 -2.55%
2015-09-25 0 2.750 2.750 2.760 2.740 2.760 339,000 932,410 2.7505 1.812 1.812 1.819 1.806 1.819 514,382 1.8127 -0.72%
2015-09-24 0 2.770 2.770 2.780 2.750 2.780 581,500 1,605,370 2.7607 1.826 1.826 1.832 1.812 1.832 882,339 1.8194 1.09%
2015-09-23 0 2.740 2.740 2.750 2.730 2.750 981,000 2,688,235 2.7403 1.806 1.806 1.812 1.799 1.812 1,488,520 1.8060 -0.72%
2015-09-22 0 2.760 2.760 2.770 2.730 2.770 268,500 741,380 2.7612 1.819 1.819 1.826 1.799 1.826 407,409 1.8197 0.36%
2015-09-21 0 2.750 2.740 2.750 2.720 2.780 1,897,500 5,183,649 2.7318 1.812 1.806 1.812 1.793 1.832 2,879,172 1.8004 1.48%
2015-09-18 0 2.710 2.710 2.720 2.710 2.840 2,521,500 6,909,985 2.7404 1.786 1.786 1.793 1.786 1.872 3,825,998 1.8061 -3.90%
2015-09-17 0 2.820 2.790 2.830 2.780 2.850 2,600,165 7,308,723 2.8109 1.859 1.839 1.865 1.832 1.878 3,945,361 1.8525 0.00%
2015-09-16 0 2.820 2.820 2.830 2.780 2.840 1,562,500 4,399,375 2.8156 1.859 1.859 1.865 1.832 1.872 2,370,860 1.8556 0.00%
2015-09-15 0 2.820 2.820 2.850 2.810 2.860 1,999,000 5,683,990 2.8434 1.859 1.859 1.878 1.852 1.885 3,033,183 1.8739 -0.35%
2015-09-14 0 2.830 2.810 2.830 2.810 2.850 1,266,500 3,583,780 2.8297 1.865 1.852 1.865 1.852 1.878 1,921,724 1.8649 1.07%
2015-09-11 0 2.800 2.800 2.810 2.790 2.850 2,000,500 5,637,010 2.8178 1.845 1.845 1.852 1.839 1.878 3,035,459 1.8571 -1.06%
2015-09-10 0 2.830 2.830 2.840 2.790 2.840 1,550,500 4,377,935 2.8236 1.865 1.865 1.872 1.839 1.872 2,352,651 1.8609 -0.35%
2015-09-09 0 2.840 2.830 2.840 2.730 2.850 980,000 2,754,872 2.8111 1.872 1.865 1.872 1.799 1.878 1,487,003 1.8526 4.03%
2015-09-08 0 2.730 2.730 2.750 2.700 2.760 1,917,500 5,216,155 2.7203 1.799 1.799 1.812 1.779 1.819 2,909,519 1.7928 0.63%
2015-09-07 0 2.830 2.830 2.840 2.830 2.880 2,461,500 7,016,760 2.8506 1.788 1.788 1.794 1.788 1.820 3,896,030 1.8010 -0.70%
2015-09-04 0 2.850 2.850 2.860 2.850 2.870 1,387,000 3,967,606 2.8606 1.801 1.801 1.807 1.801 1.813 2,195,325 1.8073 0.00%
2015-09-02 0 2.850 2.840 2.850 2.840 2.950 3,940,000 11,310,120 2.8706 1.801 1.794 1.801 1.794 1.864 6,236,180 1.8136 -3.39%
2015-09-01 0 2.950 2.940 2.950 2.910 3.000 847,500 2,493,225 2.9419 1.864 1.857 1.864 1.839 1.895 1,341,412 1.8587 -1.34%
2015-08-31 0 2.990 2.960 3.010 2.940 3.010 668,500 1,981,261 2.9637 1.889 1.870 1.902 1.857 1.902 1,058,093 1.8725 0.67%
2015-08-28 0 2.970 2.960 2.980 2.950 2.980 618,500 1,831,090 2.9605 1.876 1.870 1.883 1.864 1.883 978,954 1.8705 1.02%
2015-08-27 0 2.940 2.930 2.940 2.910 2.950 909,500 2,669,420 2.9350 1.857 1.851 1.857 1.839 1.864 1,439,545 1.8544 0.68%
2015-08-26 0 2.920 2.920 2.930 2.880 2.960 1,514,000 4,446,297 2.9368 1.845 1.845 1.851 1.820 1.870 2,396,339 1.8555 -0.34%
2015-08-25 0 2.930 2.930 2.940 2.860 2.940 3,543,100 10,344,881 2.9197 1.851 1.851 1.857 1.807 1.857 5,607,972 1.8447 -1.01%
2015-08-24 0 2.960 2.950 2.960 2.910 3.030 2,708,900 7,990,494 2.9497 1.870 1.864 1.870 1.839 1.914 4,287,611 1.8636 -3.58%
2015-08-21 0 3.070 3.070 3.080 3.060 3.120 2,225,000 6,830,475 3.0699 1.940 1.940 1.946 1.933 1.971 3,521,701 1.9395 -1.60%
2015-08-20 0 3.120 3.120 3.130 3.120 3.150 1,260,000 3,941,955 3.1285 1.971 1.971 1.978 1.971 1.990 1,994,312 1.9766 -0.95%
2015-08-19 0 3.150 3.150 3.160 3.120 3.200 1,345,000 4,247,390 3.1579 1.990 1.990 1.996 1.971 2.022 2,128,848 1.9952 -1.56%
2015-08-18 0 3.200 3.190 3.200 3.180 3.210 1,360,500 4,350,770 3.1979 2.022 2.015 2.022 2.009 2.028 2,153,382 2.0204 0.00%
2015-08-17 0 3.200 3.200 3.210 3.200 3.240 1,201,500 3,854,890 3.2084 2.022 2.022 2.028 2.022 2.047 1,901,718 2.0271 -0.62%
2015-08-14 0 3.220 3.210 3.230 3.210 3.230 320,500 1,031,980 3.2199 2.034 2.028 2.041 2.028 2.041 507,283 2.0343 0.62%
2015-08-13 0 3.200 3.200 3.210 3.200 3.240 2,037,500 6,548,715 3.2141 2.022 2.022 2.028 2.022 2.047 3,224,928 2.0307 -0.62%
2015-08-12 0 3.220 3.210 3.220 3.200 3.220 1,400,000 4,494,605 3.2104 2.034 2.028 2.034 2.022 2.034 2,215,902 2.0283 0.00%
2015-08-11 0 3.220 3.210 3.220 3.200 3.240 1,691,500 5,435,385 3.2134 2.034 2.028 2.034 2.022 2.047 2,677,284 2.0302 0.00%
2015-08-10 0 3.220 3.220 3.230 3.220 3.250 844,000 2,724,525 3.2281 2.034 2.034 2.041 2.034 2.053 1,335,872 2.0395 -0.92%
2015-08-07 0 3.250 3.240 3.250 3.200 3.280 2,538,000 8,201,010 3.2313 2.053 2.047 2.053 2.022 2.072 4,017,113 2.0415 -1.52%
2015-08-06 0 3.300 3.280 3.300 3.280 3.300 1,030,000 3,385,240 3.2866 2.085 2.072 2.085 2.072 2.085 1,630,271 2.0765 0.61%
2015-08-05 0 3.280 3.280 3.290 3.270 3.320 635,000 2,090,405 3.2920 2.072 2.072 2.079 2.066 2.098 1,005,070 2.0799 -0.30%
2015-08-04 0 3.290 3.280 3.290 3.280 3.320 774,500 2,554,650 3.2985 2.079 2.072 2.079 2.072 2.098 1,225,868 2.0840 -0.60%
2015-08-03 0 3.310 3.310 3.330 3.280 3.330 708,500 2,345,460 3.3105 2.091 2.091 2.104 2.072 2.104 1,121,405 2.0915 0.00%
2015-07-31 0 3.310 3.290 3.320 3.260 3.330 498,433 1,649,693 3.3098 2.091 2.079 2.098 2.060 2.104 788,913 2.0911 0.30%
2015-07-30 0 3.300 3.290 3.300 3.200 3.300 666,500 2,168,985 3.2543 2.085 2.079 2.085 2.022 2.085 1,054,927 2.0561 0.00%
2015-07-29 0 3.300 3.290 3.300 3.290 3.330 942,641 3,113,873 3.3033 2.085 2.079 2.085 2.079 2.104 1,492,000 2.0870 -0.30%
2015-07-28 0 3.310 3.300 3.310 3.280 3.310 511,000 1,683,730 3.2950 2.091 2.085 2.091 2.072 2.091 808,804 2.0818 0.30%
2015-07-27 0 3.300 3.290 3.300 3.270 3.330 1,556,000 5,140,635 3.3038 2.085 2.079 2.085 2.066 2.104 2,462,816 2.0873 -1.20%
2015-07-24 0 3.340 3.320 3.340 3.320 3.340 639,000 2,126,385 3.3277 2.110 2.098 2.110 2.098 2.110 1,011,401 2.1024 0.00%
2015-07-23 0 3.340 3.330 3.340 3.320 3.360 589,500 1,963,875 3.3314 2.110 2.104 2.110 2.098 2.123 933,053 2.1048 0.00%
2015-07-22 0 3.340 3.330 3.340 3.320 3.360 848,000 2,834,505 3.3426 2.110 2.104 2.110 2.098 2.123 1,342,203 2.1118 -0.30%
2015-07-21 0 3.350 3.330 3.350 3.330 3.370 1,119,500 3,736,575 3.3377 2.117 2.104 2.117 2.104 2.129 1,771,930 2.1088 0.00%
2015-07-20 0 3.350 3.350 3.360 3.330 3.370 1,272,395 4,256,513 3.3453 2.117 2.117 2.123 2.104 2.129 2,013,930 2.1135 0.60%
2015-07-17 0 3.330 3.330 3.340 3.330 3.370 2,415,000 8,117,630 3.3613 2.104 2.104 2.110 2.104 2.129 3,822,430 2.1237 -0.60%
2015-07-16 0 3.350 3.340 3.350 3.310 3.350 496,000 1,659,215 3.3452 2.117 2.110 2.117 2.091 2.117 785,062 2.1135 0.60%
2015-07-15 0 3.330 3.320 3.330 3.300 3.350 709,500 2,355,305 3.3197 2.104 2.098 2.104 2.085 2.117 1,122,987 2.0974 -0.60%
2015-07-14 0 3.350 3.340 3.350 3.330 3.350 1,163,000 3,889,925 3.3447 2.117 2.110 2.117 2.104 2.117 1,840,781 2.1132 0.00%
2015-07-13 0 3.350 3.330 3.350 3.260 3.350 1,204,000 4,004,795 3.3262 2.117 2.104 2.117 2.060 2.117 1,905,675 2.1015 2.76%
2015-07-10 0 3.260 3.260 3.280 3.250 3.280 971,000 3,168,675 3.2633 2.060 2.060 2.072 2.053 2.072 1,536,886 2.0618 -0.61%
2015-07-09 0 3.280 3.220 3.290 3.120 3.290 2,426,500 7,734,180 3.1874 2.072 2.034 2.079 1.971 2.079 3,840,632 2.0138 4.46%
2015-07-08 0 3.140 3.120 3.140 3.120 3.230 3,546,500 11,234,005 3.1676 1.984 1.971 1.984 1.971 2.041 5,613,354 2.0013 -3.38%
2015-07-07 0 3.250 3.250 3.260 3.240 3.300 1,587,000 5,167,615 3.2562 2.053 2.053 2.060 2.047 2.085 2,511,883 2.0573 -0.61%
2015-07-06 0 3.270 3.270 3.280 3.240 3.350 4,764,000 15,649,635 3.2850 2.066 2.066 2.072 2.047 2.117 7,540,397 2.0754 -2.39%
2015-07-03 0 3.350 3.330 3.360 3.310 3.360 544,500 1,812,195 3.3282 2.117 2.104 2.123 2.091 2.123 861,827 2.1027 0.30%
2015-07-02 0 3.340 3.330 3.340 3.330 3.380 2,736,500 9,185,720 3.3567 2.110 2.104 2.110 2.104 2.135 4,331,296 2.1208 0.30%
2015-06-30 0 3.330 3.320 3.340 3.290 3.350 1,105,500 3,664,860 3.3151 2.104 2.098 2.110 2.079 2.117 1,749,771 2.0945 0.30%
2015-06-29 0 3.320 3.300 3.320 3.300 3.340 1,326,000 4,398,660 3.3172 2.098 2.085 2.098 2.085 2.110 2,098,775 2.0958 -0.60%
2015-06-26 0 3.340 3.330 3.340 3.330 3.380 894,000 2,985,795 3.3398 2.110 2.104 2.110 2.104 2.135 1,415,011 2.1101 0.00%
2015-06-25 0 3.340 3.340 3.350 3.340 3.390 1,115,748 3,754,208 3.3647 2.110 2.110 2.117 2.110 2.142 1,765,991 2.1258 -1.47%
2015-06-24 0 3.390 3.360 3.390 3.350 3.390 993,000 3,353,460 3.3771 2.142 2.123 2.142 2.117 2.142 1,571,707 2.1336 1.19%
2015-06-23 0 3.350 3.340 3.350 3.350 3.390 902,500 3,033,965 3.3617 2.117 2.110 2.117 2.117 2.142 1,428,465 2.1239 0.00%
2015-06-22 0 3.350 3.340 3.350 3.330 3.380 367,500 1,230,705 3.3489 2.117 2.110 2.117 2.104 2.135 581,674 2.1158 0.30%
2015-06-19 0 3.340 3.330 3.340 3.330 3.380 497,000 1,663,722 3.3475 2.110 2.104 2.110 2.104 2.135 786,645 2.1150 0.00%
2015-06-18 0 3.340 3.330 3.340 3.310 3.390 1,419,500 4,737,655 3.3376 2.110 2.104 2.110 2.091 2.142 2,246,766 2.1087 -1.18%
2015-06-17 0 3.380 3.370 3.380 3.320 3.390 690,000 2,318,245 3.3598 2.135 2.129 2.135 2.098 2.142 1,092,123 2.1227 0.90%
2015-06-16 0 3.350 3.350 3.370 3.330 3.370 871,000 2,914,190 3.3458 2.117 2.117 2.129 2.104 2.129 1,378,607 2.1139 -0.30%
2015-06-15 0 3.360 3.350 3.360 3.350 3.370 391,000 1,310,980 3.3529 2.123 2.117 2.123 2.117 2.129 618,870 2.1183 -0.30%
2015-06-12 0 3.370 3.360 3.370 3.350 3.380 498,907 1,675,961 3.3593 2.129 2.123 2.129 2.117 2.135 789,663 2.1224 0.60%
2015-06-11 0 3.350 3.340 3.350 3.340 3.370 838,000 2,811,660 3.3552 2.117 2.110 2.117 2.110 2.129 1,326,375 2.1198 0.00%
2015-06-10 0 3.350 3.340 3.360 3.340 3.390 931,000 3,125,795 3.3575 2.117 2.110 2.123 2.110 2.142 1,473,575 2.1212 -0.30%
2015-06-09 0 3.360 3.350 3.360 3.350 3.390 974,000 3,278,240 3.3657 2.123 2.117 2.123 2.117 2.142 1,541,634 2.1265 -0.88%
2015-06-08 0 3.390 3.380 3.390 3.360 3.400 568,500 1,926,770 3.3892 2.142 2.135 2.142 2.123 2.148 899,814 2.1413 0.89%
2015-06-05 0 3.360 3.360 3.380 3.360 3.400 1,351,046 4,559,342 3.3747 2.123 2.123 2.135 2.123 2.148 2,138,418 2.1321 -1.18%
2015-06-04 0 3.400 3.390 3.400 3.380 3.400 366,000 1,239,150 3.3857 2.148 2.142 2.148 2.135 2.148 579,300 2.1390 0.59%
2015-06-03 0 3.380 3.380 3.390 3.370 3.400 1,883,500 6,364,667 3.3792 2.135 2.135 2.142 2.129 2.148 2,981,179 2.1349 0.30%
2015-06-02 0 3.370 3.360 3.370 3.360 3.400 1,066,000 3,594,760 3.3722 2.129 2.123 2.129 2.123 2.148 1,687,251 2.1305 -0.30%
2015-06-01 0 3.380 3.370 3.380 3.370 3.410 3,991,500 13,503,985 3.3832 2.135 2.129 2.135 2.129 2.154 6,317,694 2.1375 0.30%
2015-05-29 0 3.370 3.370 3.380 3.370 3.440 4,395,600 14,928,268 3.3962 2.129 2.129 2.135 2.129 2.173 6,957,298 2.1457 -0.59%
2015-05-28 0 3.390 3.380 3.390 3.380 3.480 3,853,505 13,111,132 3.4024 2.142 2.135 2.142 2.135 2.199 6,099,277 2.1496 -0.88%
2015-05-27 0 3.420 3.420 3.430 3.400 3.450 3,215,000 11,018,105 3.4271 2.161 2.161 2.167 2.148 2.180 5,088,660 2.1652 -1.16%
2015-05-26 0 3.460 3.450 3.460 3.450 3.480 648,500 2,246,630 3.4643 2.186 2.180 2.186 2.180 2.199 1,026,437 2.1888 -0.29%
2015-05-22 0 3.470 3.460 3.480 3.450 3.490 915,000 3,170,350 3.4649 2.192 2.186 2.199 2.180 2.205 1,448,250 2.1891 0.29%
2015-05-21 0 3.460 3.460 3.480 3.460 3.490 1,185,303 4,111,546 3.4688 2.186 2.186 2.199 2.186 2.205 1,876,082 2.1916 0.29%
2015-05-20 0 3.450 3.450 3.470 3.440 3.490 374,000 1,291,385 3.4529 2.180 2.180 2.192 2.173 2.205 591,962 2.1815 0.58%
2015-05-19 0 3.430 3.420 3.440 3.420 3.460 1,902,500 6,554,880 3.4454 2.167 2.161 2.173 2.161 2.186 3,011,252 2.1768 -0.29%
2015-05-18 0 3.440 3.430 3.440 3.420 3.460 1,553,000 5,337,370 3.4368 2.173 2.167 2.173 2.161 2.186 2,458,068 2.1714 -0.29%
2015-05-15 0 3.450 3.440 3.450 3.440 3.470 908,542 3,134,947 3.4505 2.180 2.173 2.180 2.173 2.192 1,438,028 2.1800 -0.29%
2015-05-14 0 3.460 3.440 3.450 3.450 3.480 1,018,000 3,517,905 3.4557 2.186 2.173 2.180 2.180 2.199 1,611,277 2.1833 0.00%
2015-05-13 0 3.460 3.450 3.480 3.450 3.480 694,000 2,400,595 3.4591 2.186 2.180 2.199 2.180 2.199 1,098,454 2.1854 0.00%
2015-05-12 0 3.460 3.440 3.460 3.440 3.500 2,922,200 10,146,887 3.4723 2.186 2.173 2.186 2.173 2.211 4,625,220 2.1938 -0.57%
2015-05-11 0 3.480 3.470 3.480 3.450 3.490 901,166 3,126,706 3.4696 2.199 2.192 2.199 2.180 2.205 1,426,354 2.1921 -0.57%
2015-05-08 0 3.500 3.480 3.500 3.460 3.500 573,000 1,989,465 3.4720 2.211 2.199 2.211 2.186 2.211 906,937 2.1936 0.86%
2015-05-07 0 3.470 3.470 3.480 3.470 3.500 807,500 2,812,144 3.4825 2.192 2.192 2.199 2.192 2.211 1,278,100 2.2003 -0.29%
2015-05-06 0 3.480 3.480 3.490 3.480 3.500 875,491 3,052,304 3.4864 2.199 2.199 2.205 2.199 2.211 1,385,716 2.2027 -0.29%
2015-05-05 0 3.490 3.480 3.490 3.470 3.510 1,092,487 3,812,929 3.4901 2.205 2.199 2.205 2.192 2.218 1,729,174 2.2051 -0.29%
2015-05-04 0 3.500 3.490 3.500 3.490 3.510 689,000 2,410,495 3.4985 2.211 2.205 2.211 2.205 2.218 1,090,540 2.2104 0.00%
2015-04-30 0 3.500 3.480 3.500 3.480 3.500 697,833 2,436,537 3.4916 2.211 2.199 2.211 2.199 2.211 1,104,521 2.2060 0.57%
2015-04-29 0 3.480 3.480 3.490 3.480 3.510 276,500 964,760 3.4892 2.199 2.199 2.205 2.199 2.218 437,641 2.2045 -0.85%
2015-04-28 0 3.510 3.500 3.510 3.470 3.530 2,718,634 9,490,272 3.4908 2.218 2.211 2.218 2.192 2.230 4,303,018 2.2055 0.86%
2015-04-27 0 3.480 3.470 3.480 3.470 3.480 1,872,000 6,510,020 3.4776 2.199 2.192 2.199 2.192 2.199 2,962,977 2.1971 0.29%
2015-04-24 0 3.470 3.470 3.480 3.450 3.480 1,472,500 5,117,220 3.4752 2.192 2.192 2.199 2.180 2.199 2,330,654 2.1956 -0.29%
2015-04-23 0 3.480 3.470 3.480 3.470 3.520 2,232,100 7,789,119 3.4896 2.199 2.192 2.199 2.192 2.224 3,532,939 2.2047 -1.36%
2015-04-22 0 3.680 3.670 3.680 3.650 3.680 4,471,000 16,380,390 3.6637 2.229 2.223 2.229 2.211 2.229 7,381,530 2.2191 0.27%
2015-04-21 0 3.670 3.660 3.670 3.640 3.680 2,449,000 8,945,125 3.6526 2.223 2.217 2.223 2.205 2.229 4,043,249 2.2124 -0.54%
2015-04-20 0 3.690 3.680 3.690 3.640 3.690 2,133,500 7,841,345 3.6753 2.235 2.229 2.235 2.205 2.235 3,522,365 2.2262 0.00%
2015-04-17 0 3.690 3.680 3.690 3.660 3.690 1,721,739 6,331,227 3.6772 2.235 2.229 2.235 2.217 2.235 2,842,556 2.2273 0.27%
2015-04-16 0 3.680 3.670 3.680 3.640 3.680 1,506,669 5,514,790 3.6603 2.229 2.223 2.229 2.205 2.229 2,487,480 2.2170 0.55%
2015-04-15 0 3.660 3.660 3.670 3.640 3.670 2,263,412 8,270,664 3.6541 2.217 2.217 2.223 2.205 2.223 3,736,847 2.2133 0.55%
2015-04-14 0 3.640 3.640 3.650 3.630 3.660 3,630,412 13,246,063 3.6486 2.205 2.205 2.211 2.199 2.217 5,993,736 2.2100 -0.27%
2015-04-13 0 3.650 3.630 3.650 3.610 3.650 5,241,000 19,045,430 3.6339 2.211 2.199 2.211 2.187 2.211 8,652,784 2.2011 0.00%
2015-04-10 0 3.650 3.640 3.650 3.590 3.650 1,290,266 4,679,629 3.6269 2.211 2.205 2.211 2.174 2.211 2,130,203 2.1968 0.00%
2015-04-09 0 3.650 3.630 3.650 3.590 3.650 4,122,000 14,933,440 3.6229 2.211 2.199 2.211 2.174 2.211 6,805,338 2.1944 1.39%
2015-04-08 0 3.600 3.600 3.630 3.560 3.640 3,407,500 12,294,260 3.6080 2.181 2.181 2.199 2.156 2.205 5,625,713 2.1854 -1.64%
2015-04-02 0 3.660 3.650 3.660 3.640 3.660 963,478 3,518,399 3.6518 2.217 2.211 2.217 2.205 2.217 1,590,682 2.2119 0.55%
2015-04-01 0 3.640 3.640 3.660 3.630 3.660 846,500 3,087,620 3.6475 2.205 2.205 2.217 2.199 2.217 1,397,554 2.2093 -0.27%
2015-03-31 0 3.650 3.620 3.650 3.620 3.660 417,000 1,518,415 3.6413 2.211 2.193 2.211 2.193 2.217 688,458 2.2055 0.55%
2015-03-30 0 3.630 3.620 3.630 3.590 3.640 343,000 1,240,130 3.6155 2.199 2.193 2.199 2.174 2.205 566,286 2.1899 0.00%
2015-03-27 0 3.630 3.630 3.640 3.600 3.640 510,500 1,846,725 3.6175 2.199 2.199 2.205 2.181 2.205 842,825 2.1911 0.55%
2015-03-26 0 3.610 3.600 3.610 3.590 3.610 563,500 2,030,585 3.6035 2.187 2.181 2.187 2.174 2.187 930,327 2.1827 0.28%
2015-03-25 0 3.600 3.590 3.600 3.570 3.600 422,000 1,514,360 3.5885 2.181 2.174 2.181 2.162 2.181 696,713 2.1736 0.28%
2015-03-24 0 3.590 3.580 3.590 3.570 3.600 345,348 1,236,629 3.5808 2.174 2.168 2.174 2.162 2.181 570,162 2.1689 -0.28%
2015-03-23 0 3.600 3.590 3.600 3.590 3.600 371,500 1,336,865 3.5986 2.181 2.174 2.181 2.174 2.181 613,339 2.1797 0.56%
2015-03-20 0 3.580 3.570 3.580 3.570 3.610 1,026,500 3,681,985 3.5869 2.168 2.162 2.168 2.162 2.187 1,694,730 2.1726 -0.56%
2015-03-19 0 3.600 3.590 3.600 3.570 3.620 364,500 1,312,760 3.6015 2.181 2.174 2.181 2.162 2.193 601,782 2.1815 0.00%
2015-03-18 0 3.600 3.590 3.600 3.560 3.600 853,500 3,059,780 3.5850 2.181 2.174 2.181 2.156 2.181 1,409,111 2.1714 0.56%
2015-03-17 0 3.580 3.570 3.580 3.560 3.600 498,500 1,782,735 3.5762 2.168 2.162 2.168 2.156 2.181 823,013 2.1661 0.00%
2015-03-16 0 3.580 3.570 3.580 3.560 3.600 1,282,500 4,590,710 3.5795 2.168 2.162 2.168 2.156 2.181 2,117,381 2.1681 -0.56%
2015-03-13 0 3.600 3.590 3.600 3.560 3.600 1,672,000 5,986,310 3.5803 2.181 2.174 2.181 2.156 2.181 2,760,438 2.1686 0.84%
2015-03-12 0 3.570 3.560 3.570 3.570 3.630 2,543,000 9,158,370 3.6014 2.162 2.156 2.162 2.162 2.199 4,198,441 2.1814 -1.65%
2015-03-11 0 3.630 3.630 3.640 3.630 3.650 622,086 2,264,185 3.6397 2.199 2.199 2.205 2.199 2.211 1,027,051 2.2045 -1.09%
2015-03-10 0 3.670 3.640 3.670 3.640 3.670 1,335,000 4,874,115 3.6510 2.223 2.205 2.223 2.205 2.223 2,204,058 2.2114 0.00%
2015-03-09 0 3.670 3.660 3.670 3.640 3.690 1,143,000 4,173,575 3.6514 2.223 2.217 2.223 2.205 2.235 1,887,070 2.2117 -0.54%
2015-03-06 0 3.690 3.680 3.690 3.660 3.690 515,000 1,894,100 3.6779 2.235 2.229 2.235 2.217 2.235 850,254 2.2277 0.27%
2015-03-05 0 3.680 3.660 3.680 3.650 3.680 1,016,000 3,719,450 3.6609 2.229 2.217 2.229 2.211 2.229 1,677,395 2.2174 0.00%
2015-03-04 0 3.680 3.670 3.680 3.660 3.690 1,301,566 4,785,523 3.6767 2.229 2.223 2.229 2.217 2.235 2,148,859 2.2270 0.00%
2015-03-03 0 3.680 3.670 3.680 3.660 3.690 1,120,000 4,108,025 3.6679 2.229 2.223 2.229 2.217 2.235 1,849,097 2.2216 0.00%
2015-03-02 0 3.680 3.670 3.680 3.670 3.690 744,000 2,737,480 3.6794 2.229 2.223 2.229 2.223 2.235 1,228,329 2.2286 -0.54%
2015-02-27 0 3.700 3.690 3.700 3.660 3.720 838,500 3,096,605 3.6930 2.241 2.235 2.241 2.217 2.253 1,384,346 2.2369 0.54%
2015-02-26 0 3.680 3.680 3.690 3.650 3.690 1,017,000 3,728,835 3.6665 2.229 2.229 2.235 2.211 2.235 1,679,046 2.2208 0.00%
2015-02-25 0 3.680 3.660 3.680 3.640 3.680 1,284,000 4,688,257 3.6513 2.229 2.217 2.229 2.205 2.229 2,119,858 2.2116 1.10%
2015-02-24 0 3.640 3.640 3.650 3.620 3.650 2,122,871 7,714,865 3.6342 2.205 2.205 2.211 2.193 2.211 3,504,817 2.2012 0.28%
2015-02-23 0 3.630 3.630 3.640 3.620 3.710 2,576,519 9,436,868 3.6626 2.199 2.199 2.205 2.193 2.247 4,253,780 2.2185 -1.36%
2015-02-18 0 3.680 3.680 3.690 3.680 3.720 1,405,000 5,192,765 3.6959 2.229 2.229 2.235 2.229 2.253 2,319,626 2.2386 -0.81%
2015-02-17 0 3.710 3.700 3.720 3.660 3.720 7,433,000 27,429,905 3.6903 2.247 2.241 2.253 2.217 2.253 12,271,731 2.2352 3.63%
2015-02-16 0 3.580 3.570 3.580 3.560 3.580 592,019 2,116,513 3.5751 2.168 2.162 2.168 2.156 2.168 977,411 2.1654 0.00%
2015-02-13 0 3.580 3.550 3.580 3.540 3.580 314,500 1,117,210 3.5523 2.168 2.150 2.168 2.144 2.168 519,233 2.1517 0.85%
2015-02-12 0 3.550 3.540 3.550 3.530 3.570 824,500 2,920,580 3.5422 2.150 2.144 2.150 2.138 2.162 1,361,233 2.1455 -0.56%
2015-02-11 0 3.570 3.560 3.570 3.540 3.570 661,519 2,349,881 3.5523 2.162 2.156 2.162 2.144 2.162 1,092,154 2.1516 0.28%
2015-02-10 0 3.560 3.550 3.560 3.550 3.580 2,198,506 7,836,533 3.5645 2.156 2.150 2.156 2.150 2.168 3,629,688 2.1590 -0.28%
2015-02-09 0 3.570 3.550 3.570 3.550 3.570 263,500 938,415 3.5613 2.162 2.150 2.162 2.150 2.162 435,033 2.1571 -0.28%
2015-02-06 0 3.580 3.570 3.580 3.550 3.580 519,266 1,852,253 3.5671 2.168 2.162 2.168 2.150 2.168 857,298 2.1606 0.28%
2015-02-05 0 3.570 3.560 3.580 3.560 3.600 1,924,000 6,876,940 3.5743 2.162 2.156 2.168 2.156 2.181 3,176,485 2.1650 0.00%
2015-02-04 0 3.570 3.560 3.570 3.550 3.590 535,000 1,911,040 3.5720 2.162 2.156 2.162 2.150 2.174 883,274 2.1636 -0.56%
2015-02-03 0 3.590 3.570 3.590 3.550 3.590 1,102,500 3,936,650 3.5707 2.174 2.162 2.174 2.150 2.174 1,820,205 2.1628 1.13%
2015-02-02 0 3.550 3.550 3.570 3.520 3.570 693,500 2,458,675 3.5453 2.150 2.150 2.162 2.132 2.162 1,144,954 2.1474 0.85%
2015-01-30 0 3.520 3.510 3.530 3.510 3.590 982,000 3,471,355 3.5350 2.132 2.126 2.138 2.126 2.174 1,621,262 2.1411 -0.85%
2015-01-29 0 3.550 3.540 3.560 3.530 3.590 955,500 3,388,825 3.5467 2.150 2.144 2.156 2.138 2.174 1,577,511 2.1482 -0.56%
2015-01-28 0 3.570 3.560 3.570 3.520 3.590 2,269,433 8,046,417 3.5456 2.162 2.156 2.162 2.132 2.174 3,746,787 2.1476 1.13%
2015-01-27 0 3.530 3.520 3.530 3.460 3.530 1,381,200 4,843,965 3.5071 2.138 2.132 2.138 2.096 2.138 2,280,333 2.1242 1.44%
2015-01-26 0 3.480 3.470 3.480 3.440 3.490 1,437,000 4,979,485 3.4652 2.108 2.102 2.108 2.084 2.114 2,372,458 2.0989 0.00%
2015-01-23 0 3.480 3.470 3.480 3.440 3.480 597,433 2,069,093 3.4633 2.108 2.102 2.108 2.084 2.108 986,350 2.0977 0.29%
2015-01-22 0 3.470 3.450 3.470 3.380 3.470 1,905,000 6,514,105 3.4195 2.102 2.090 2.102 2.047 2.102 3,145,116 2.0712 2.06%
2015-01-21 0 3.400 3.390 3.400 3.380 3.400 592,500 2,010,070 3.3925 2.059 2.053 2.059 2.047 2.059 978,205 2.0549 0.00%
2015-01-20 0 3.400 3.380 3.400 3.360 3.400 498,500 1,688,620 3.3874 2.059 2.047 2.059 2.035 2.059 823,013 2.0518 0.59%
2015-01-19 0 3.380 3.370 3.380 3.370 3.400 751,000 2,539,605 3.3816 2.047 2.041 2.047 2.041 2.059 1,239,886 2.0483 -0.59%
2015-01-16 0 3.400 3.390 3.400 3.380 3.400 417,000 1,415,755 3.3951 2.059 2.053 2.059 2.047 2.059 688,458 2.0564 0.89%
2015-01-15 0 3.370 3.370 3.380 3.370 3.380 388,500 1,310,195 3.3724 2.041 2.041 2.047 2.041 2.047 641,406 2.0427 -0.30%
2015-01-14 0 3.380 3.370 3.380 3.370 3.390 385,500 1,303,555 3.3815 2.047 2.041 2.047 2.041 2.053 636,453 2.0482 0.00%
2015-01-13 0 3.380 3.370 3.380 3.370 3.380 585,500 1,976,105 3.3751 2.047 2.041 2.047 2.041 2.047 966,649 2.0443 0.00%
2015-01-12 0 3.380 3.370 3.380 3.360 3.390 597,000 2,015,385 3.3759 2.047 2.041 2.047 2.035 2.053 985,635 2.0448 0.00%
2015-01-09 0 3.380 3.370 3.380 3.370 3.380 312,500 1,054,145 3.3733 2.047 2.041 2.047 2.041 2.047 515,931 2.0432 0.00%
2015-01-08 0 3.380 3.370 3.380 3.360 3.380 131,000 441,920 3.3734 2.047 2.041 2.047 2.035 2.047 216,278 2.0433 0.60%
2015-01-07 0 3.360 3.360 3.380 3.350 3.380 388,000 1,305,805 3.3655 2.035 2.035 2.047 2.029 2.047 640,580 2.0385 -0.59%
2015-01-06 0 3.380 3.370 3.380 3.360 3.380 860,864 2,901,442 3.3704 2.047 2.041 2.047 2.035 2.047 1,421,269 2.0414 0.00%
2015-01-05 0 3.380 3.370 3.380 3.360 3.380 602,000 2,027,815 3.3685 2.047 2.041 2.047 2.035 2.047 993,890 2.0403 0.60%
2015-01-02 0 3.360 3.360 3.370 3.360 3.380 585,000 1,969,700 3.3670 2.035 2.035 2.041 2.035 2.047 965,823 2.0394 0.00%
2014-12-31 0 3.360 3.360 3.370 3.360 3.370 211,500 712,155 3.3672 2.035 2.035 2.041 2.035 2.041 349,182 2.0395 -0.30%
2014-12-30 0 3.370 3.370 3.380 3.370 3.380 116,500 392,620 3.3701 2.041 2.041 2.047 2.041 2.047 192,339 2.0413 0.00%
2014-12-29 0 3.370 3.360 3.370 3.350 3.380 871,573 2,931,951 3.3640 2.041 2.035 2.041 2.029 2.047 1,438,949 2.0376 0.00%
2014-12-24 0 3.370 3.360 3.380 3.360 3.400 34,500 116,070 3.3643 2.041 2.035 2.047 2.035 2.059 56,959 2.0378 -0.30%
2014-12-23 0 3.380 3.370 3.380 3.360 3.380 283,500 955,915 3.3718 2.047 2.041 2.047 2.035 2.047 468,053 2.0423 0.00%
2014-12-22 0 3.380 3.360 3.380 3.350 3.390 476,500 1,605,850 3.3701 2.047 2.035 2.047 2.029 2.053 786,692 2.0413 0.60%
2014-12-19 0 3.360 3.360 3.380 3.360 3.400 2,225,333 7,533,202 3.3852 2.035 2.035 2.047 2.035 2.059 3,673,979 2.0504 -0.59%
2014-12-18 0 3.380 3.380 3.390 3.380 3.390 941,500 3,183,250 3.3810 2.047 2.047 2.053 2.047 2.053 1,554,397 2.0479 0.00%
2014-12-17 0 3.380 3.380 3.390 3.360 3.380 946,500 3,193,280 3.3738 2.047 2.047 2.053 2.035 2.047 1,562,652 2.0435 0.00%
2014-12-16 0 3.380 3.380 3.390 3.360 3.400 712,500 2,408,580 3.3805 2.047 2.047 2.053 2.035 2.059 1,176,323 2.0475 0.30%
2014-12-15 0 3.370 3.360 3.390 3.360 3.400 1,069,000 3,611,485 3.3784 2.041 2.035 2.053 2.035 2.059 1,764,897 2.0463 0.30%
2014-12-12 0 3.360 3.360 3.370 3.360 3.390 559,000 1,882,005 3.3667 2.035 2.035 2.041 2.035 2.053 922,898 2.0392 0.00%
2014-12-11 0 3.360 3.360 3.370 3.360 3.370 319,000 1,072,665 3.3626 2.035 2.035 2.041 2.035 2.041 526,662 2.0367 -0.30%
2014-12-10 0 3.370 3.360 3.370 3.360 3.400 213,000 717,870 3.3703 2.041 2.035 2.041 2.035 2.059 351,659 2.0414 0.30%
2014-12-09 0 3.360 3.360 3.370 3.360 3.390 606,745 2,039,680 3.3617 2.035 2.035 2.041 2.035 2.053 1,001,724 2.0362 0.00%
2014-12-08 0 3.360 3.360 3.370 3.360 3.400 1,005,000 3,378,100 3.3613 2.035 2.035 2.041 2.035 2.059 1,659,234 2.0359 -0.30%
2014-12-05 0 3.370 3.360 3.370 3.350 3.370 948,000 3,185,960 3.3607 2.041 2.035 2.041 2.029 2.041 1,565,129 2.0356 0.30%
2014-12-04 0 3.360 3.360 3.370 3.360 3.380 1,005,000 3,383,570 3.3667 2.035 2.035 2.041 2.035 2.047 1,659,234 2.0392 -0.30%
2014-12-03 0 3.370 3.370 3.380 3.350 3.380 815,000 2,748,245 3.3721 2.041 2.041 2.047 2.029 2.047 1,345,548 2.0425 0.00%
2014-12-02 0 3.370 3.370 3.380 3.370 3.390 310,500 1,049,960 3.3815 2.041 2.041 2.047 2.041 2.053 512,629 2.0482 0.00%
2014-12-01 0 3.370 3.370 3.380 3.360 3.400 1,315,000 4,435,240 3.3728 2.041 2.041 2.047 2.035 2.059 2,171,038 2.0429 -0.30%
2014-11-28 0 3.380 3.380 3.390 3.380 3.400 712,000 2,411,630 3.3871 2.047 2.047 2.053 2.047 2.059 1,175,497 2.0516 -0.29%
2014-11-27 0 3.390 3.390 3.400 3.380 3.420 553,500 1,878,158 3.3932 2.053 2.053 2.059 2.047 2.071 913,817 2.0553 -0.59%
2014-11-26 0 3.410 3.380 3.430 3.370 3.430 1,972,000 6,699,105 3.3971 2.065 2.047 2.078 2.041 2.078 3,255,732 2.0576 0.29%
2014-11-25 0 3.400 3.390 3.420 3.370 3.430 1,230,000 4,172,570 3.3923 2.059 2.053 2.071 2.041 2.078 2,030,705 2.0547 0.29%
2014-11-24 0 3.390 3.380 3.390 3.360 3.400 655,000 2,211,105 3.3757 2.053 2.047 2.053 2.035 2.059 1,081,392 2.0447 0.30%
2014-11-21 0 3.380 3.370 3.380 3.370 3.400 1,039,500 3,514,100 3.3806 2.047 2.041 2.047 2.041 2.059 1,716,193 2.0476 0.60%
2014-11-20 0 3.360 3.360 3.370 3.360 3.380 467,166 1,571,696 3.3643 2.035 2.035 2.041 2.035 2.047 771,282 2.0378 0.00%
2014-11-19 0 3.360 3.360 3.370 3.350 3.380 1,511,500 5,081,720 3.3620 2.035 2.035 2.041 2.029 2.047 2,495,456 2.0364 0.00%
2014-11-18 0 3.360 3.360 3.370 3.350 3.370 2,402,452 8,075,443 3.3613 2.035 2.035 2.041 2.029 2.041 3,966,399 2.0360 0.30%
2014-11-17 0 3.350 3.350 3.360 3.330 3.380 803,500 2,691,690 3.3500 2.029 2.029 2.035 2.017 2.047 1,326,562 2.0291 0.30%
2014-11-14 0 3.340 3.340 3.350 3.330 3.360 1,354,500 4,526,900 3.3421 2.023 2.023 2.029 2.017 2.035 2,236,252 2.0243 0.00%
2014-11-13 0 3.340 3.340 3.350 3.290 3.340 1,452,000 4,818,915 3.3188 2.023 2.023 2.029 1.993 2.023 2,397,222 2.0102 1.52%
2014-11-12 0 3.290 3.290 3.300 3.270 3.300 1,819,000 5,988,945 3.2924 1.993 1.993 1.999 1.981 1.999 3,003,132 1.9942 0.92%
2014-11-11 0 3.260 3.260 3.270 3.250 3.290 2,354,500 7,709,437 3.2743 1.975 1.975 1.981 1.969 1.993 3,887,231 1.9833 0.00%
2014-11-10 0 3.260 3.260 3.270 3.230 3.270 2,111,189 6,872,228 3.2551 1.975 1.975 1.981 1.956 1.981 3,485,530 1.9716 0.62%
2014-11-07 0 3.240 3.240 3.250 3.230 3.260 677,500 2,197,085 3.2429 1.962 1.962 1.969 1.956 1.975 1,118,539 1.9642 -0.61%
2014-11-06 0 3.260 3.250 3.260 3.230 3.260 877,000 2,843,340 3.2421 1.975 1.969 1.975 1.956 1.975 1,447,909 1.9638 0.93%
2014-11-05 0 3.230 3.230 3.240 3.230 3.250 330,000 1,068,845 3.2389 1.956 1.956 1.962 1.956 1.969 544,823 1.9618 0.00%
2014-11-04 0 3.230 3.230 3.240 3.230 3.250 614,333 1,987,368 3.2350 1.956 1.956 1.962 1.956 1.969 1,014,251 1.9594 0.00%
2014-11-03 0 3.230 3.230 3.240 3.230 3.250 1,252,225 4,054,887 3.2381 1.956 1.956 1.962 1.956 1.969 2,067,398 1.9613 -0.62%
2014-10-31 0 3.250 3.240 3.250 3.240 3.270 876,666 2,849,016 3.2498 1.969 1.962 1.969 1.962 1.981 1,447,358 1.9684 0.31%
2014-10-30 0 3.240 3.240 3.250 3.230 3.270 1,762,000 5,719,280 3.2459 1.962 1.962 1.969 1.956 1.981 2,909,026 1.9660 -0.31%
2014-10-29 0 3.250 3.250 3.260 3.250 3.280 1,862,500 6,068,750 3.2584 1.969 1.969 1.975 1.969 1.987 3,074,949 1.9736 -0.31%
2014-10-28 0 3.260 3.260 3.280 3.250 3.280 1,175,000 3,839,245 3.2674 1.975 1.975 1.987 1.969 1.987 1,939,901 1.9791 0.00%
2014-10-27 0 3.260 3.260 3.270 3.260 3.300 864,500 2,832,562 3.2765 1.975 1.975 1.981 1.975 1.999 1,427,272 1.9846 -1.21%
2014-10-24 0 3.300 3.280 3.300 3.270 3.300 638,500 2,101,420 3.2912 1.999 1.987 1.999 1.981 1.999 1,054,150 1.9935 0.61%
2014-10-23 0 3.280 3.260 3.280 3.260 3.310 995,000 3,264,600 3.2810 1.987 1.975 1.987 1.975 2.005 1,642,725 1.9873 0.31%
2014-10-22 0 3.270 3.270 3.290 3.260 3.310 988,566 3,246,368 3.2839 1.981 1.981 1.993 1.975 2.005 1,632,102 1.9891 0.00%
2014-10-21 0 3.270 3.260 3.270 3.250 3.300 943,200 3,085,349 3.2712 1.981 1.975 1.981 1.969 1.999 1,557,204 1.9813 -0.30%
2014-10-20 0 3.280 3.270 3.280 3.250 3.300 689,500 2,253,055 3.2677 1.987 1.981 1.987 1.969 1.999 1,138,350 1.9792 -0.61%
2014-10-17 0 3.300 3.300 3.310 3.270 3.330 1,818,397 5,991,535 3.2950 1.999 1.999 2.005 1.981 2.017 3,002,136 1.9958 0.61%
2014-10-16 0 3.280 3.280 3.290 3.280 3.300 508,000 1,669,480 3.2864 1.987 1.987 1.993 1.987 1.999 838,698 1.9906 -0.91%
2014-10-15 0 3.310 3.290 3.300 3.280 3.310 1,089,000 3,586,005 3.2929 2.005 1.993 1.999 1.987 2.005 1,797,917 1.9945 0.00%
2014-10-14 0 3.310 3.300 3.310 3.300 3.320 431,500 1,427,492 3.3082 2.005 1.999 2.005 1.999 2.011 712,398 2.0038 0.61%
2014-10-13 0 3.290 3.290 3.310 3.280 3.320 707,000 2,331,830 3.2982 1.993 1.993 2.005 1.987 2.011 1,167,243 1.9977 -0.60%
2014-10-10 0 3.310 3.290 3.310 3.280 3.340 1,961,000 6,486,015 3.3075 2.005 1.993 2.005 1.987 2.023 3,237,571 2.0034 -0.90%
2014-10-09 0 3.340 3.340 3.350 3.310 3.350 1,905,500 6,347,795 3.3313 2.023 2.023 2.029 2.005 2.029 3,145,942 2.0178 0.30%
2014-10-08 0 3.330 3.330 3.350 3.310 3.360 1,495,500 4,984,660 3.3331 2.017 2.017 2.029 2.005 2.035 2,469,040 2.0189 -0.30%
2014-10-07 0 3.340 3.330 3.340 3.280 3.340 1,554,500 5,167,525 3.3242 2.023 2.017 2.023 1.987 2.023 2,566,448 2.0135 1.83%
2014-10-06 0 3.280 3.280 3.290 3.250 3.290 4,170,413 13,672,772 3.2785 1.987 1.987 1.993 1.969 1.993 6,885,267 1.9858 0.61%
2014-10-03 0 3.260 3.250 3.290 3.170 3.290 5,280,500 16,986,900 3.2169 1.975 1.969 1.993 1.920 1.993 8,717,997 1.9485 -1.81%
2014-09-30 0 3.320 3.290 3.330 3.260 3.380 5,283,500 17,386,365 3.2907 2.011 1.993 2.017 1.975 2.047 8,722,950 1.9932 -1.78%
2014-09-29 0 3.380 3.380 3.400 3.370 3.500 4,855,500 16,476,965 3.3935 2.047 2.047 2.059 2.041 2.120 8,016,331 2.0554 -3.15%
2014-09-26 0 3.490 3.480 3.490 3.450 3.490 2,066,500 7,182,565 3.4757 2.114 2.108 2.114 2.090 2.114 3,411,749 2.1052 -0.29%
2014-09-25 0 3.500 3.490 3.500 3.490 3.510 446,000 1,561,515 3.5012 2.120 2.114 2.120 2.114 2.126 736,337 2.1207 0.00%
2014-09-24 0 3.500 3.490 3.500 3.490 3.520 1,552,000 5,442,590 3.5068 2.120 2.114 2.120 2.114 2.132 2,562,320 2.1241 -0.57%
2014-09-23 0 3.520 3.510 3.520 3.500 3.540 1,009,500 3,547,015 3.5136 2.132 2.126 2.132 2.120 2.144 1,666,664 2.1282 -0.28%
2014-09-22 0 3.530 3.530 3.540 3.530 3.550 3,069,208 10,884,750 3.5464 2.138 2.138 2.144 2.138 2.150 5,067,200 2.1481 0.00%
2014-09-19 0 3.530 3.530 3.580 3.480 3.570 6,907,826 24,263,525 3.5125 2.138 2.138 2.168 2.108 2.162 11,404,679 2.1275 0.57%
2014-09-18 0 3.510 3.500 3.510 3.500 3.570 1,668,000 5,854,185 3.5097 2.126 2.120 2.126 2.120 2.162 2,753,834 2.1258 0.00%
2014-09-17 0 3.510 3.500 3.510 3.500 3.540 4,024,000 14,146,295 3.5155 2.126 2.120 2.126 2.120 2.144 6,643,542 2.1293 0.00%
2014-09-16 0 3.510 3.510 3.520 3.510 3.550 1,227,500 4,329,080 3.5267 2.126 2.126 2.132 2.126 2.150 2,026,577 2.1362 -0.28%
2014-09-15 0 3.520 3.520 3.530 3.520 3.570 2,486,000 8,800,535 3.5400 2.132 2.132 2.138 2.132 2.162 4,104,335 2.1442 -1.12%
2014-09-12 0 3.560 3.560 3.580 3.560 3.610 1,890,500 6,775,300 3.5839 2.156 2.156 2.168 2.156 2.187 3,121,177 2.1708 -1.39%
2014-09-11 0 3.610 3.600 3.610 3.550 3.610 6,192,000 22,145,812 3.5765 2.187 2.181 2.187 2.150 2.187 10,222,865 2.1663 1.86%
2014-09-10 0 3.690 3.690 3.700 3.680 3.700 3,104,500 11,468,045 3.6940 2.147 2.147 2.152 2.141 2.152 5,336,617 2.1489 -0.27%
2014-09-08 0 3.700 3.700 3.710 3.680 3.710 1,830,000 6,764,720 3.6966 2.152 2.152 2.158 2.141 2.158 3,145,759 2.1504 0.27%
2014-09-05 0 3.690 3.680 3.690 3.670 3.710 1,730,000 6,377,315 3.6863 2.147 2.141 2.147 2.135 2.158 2,973,860 2.1445 0.00%
2014-09-04 0 3.690 3.680 3.690 3.680 3.700 1,884,500 6,951,267 3.6887 2.147 2.141 2.147 2.141 2.152 3,239,444 2.1458 -0.27%
2014-09-03 0 3.700 3.690 3.700 3.680 3.700 1,232,200 4,540,646 3.6850 2.152 2.147 2.152 2.141 2.152 2,118,144 2.1437 0.27%
2014-09-02 0 3.690 3.680 3.690 3.660 3.690 827,000 3,038,535 3.6742 2.147 2.141 2.147 2.129 2.147 1,421,608 2.1374 1.10%
2014-09-01 0 3.650 3.650 3.660 3.640 3.690 26,105,148 94,852,654 3.6335 2.123 2.123 2.129 2.118 2.147 44,874,591 2.1137 0.27%
2014-08-29 0 3.640 3.640 3.650 3.640 3.680 2,979,846 10,876,290 3.6500 2.118 2.118 2.123 2.118 2.141 5,122,337 2.1233 -1.09%
2014-08-28 0 3.680 3.670 3.680 3.670 3.690 2,280,346 8,383,538 3.6764 2.141 2.135 2.141 2.135 2.147 3,919,901 2.1387 0.00%
2014-08-27 0 3.680 3.680 3.690 3.670 3.700 1,106,000 4,072,675 3.6823 2.141 2.141 2.147 2.135 2.152 1,901,207 2.1422 0.27%
2014-08-26 0 3.670 3.670 3.680 3.670 3.700 2,660,218 9,798,892 3.6835 2.135 2.135 2.141 2.135 2.152 4,572,899 2.1428 -0.81%
2014-08-25 0 3.700 3.690 3.700 3.690 3.710 1,984,500 7,342,835 3.7001 2.152 2.147 2.152 2.147 2.158 3,411,343 2.1525 0.00%
2014-08-22 0 3.700 3.690 3.700 3.690 3.710 3,708,500 13,705,720 3.6958 2.152 2.147 2.152 2.147 2.158 6,374,889 2.1500 0.00%
2014-08-21 0 3.700 3.690 3.700 3.690 3.710 1,472,500 5,449,300 3.7007 2.152 2.147 2.152 2.147 2.158 2,531,219 2.1528 0.00%
2014-08-20 0 3.700 3.700 3.710 3.670 3.710 1,314,133 4,854,932 3.6944 2.152 2.152 2.158 2.135 2.158 2,258,987 2.1492 0.27%
2014-08-19 0 3.690 3.680 3.690 3.650 3.690 2,186,000 8,043,715 3.6797 2.147 2.141 2.147 2.123 2.147 3,757,721 2.1406 1.10%
2014-08-18 0 3.650 3.650 3.660 3.650 3.670 2,206,000 8,066,315 3.6565 2.123 2.123 2.129 2.123 2.135 3,792,101 2.1271 0.27%
2014-08-15 0 3.640 3.630 3.640 3.620 3.640 917,455 3,336,238 3.6364 2.118 2.112 2.118 2.106 2.118 1,577,100 2.1154 0.55%
2014-08-14 0 3.620 3.620 3.630 3.610 3.650 1,899,500 6,896,645 3.6308 2.106 2.106 2.112 2.100 2.123 3,265,229 2.1121 0.00%
2014-08-13 0 3.620 3.610 3.620 3.600 3.630 2,663,000 9,628,850 3.6158 2.106 2.100 2.106 2.094 2.112 4,577,681 2.1034 0.56%
2014-08-12 0 3.600 3.590 3.610 3.590 3.620 4,205,500 15,147,910 3.6019 2.094 2.088 2.100 2.088 2.106 7,229,229 2.0954 0.00%
2014-08-11 0 3.600 3.600 3.610 3.600 3.630 3,620,500 13,069,310 3.6098 2.094 2.094 2.100 2.094 2.112 6,223,618 2.1000 0.56%
2014-08-08 0 3.580 3.580 3.600 3.570 3.650 12,776,000 46,027,795 3.6027 2.083 2.083 2.094 2.077 2.123 21,961,867 2.0958 0.28%
2014-08-07 0 3.570 3.570 3.580 3.570 3.590 1,496,166 5,353,429 3.5781 2.077 2.077 2.083 2.077 2.088 2,571,900 2.0815 -0.28%
2014-08-06 0 3.580 3.570 3.580 3.570 3.590 1,594,000 5,706,325 3.5799 2.083 2.077 2.083 2.077 2.088 2,740,076 2.0825 0.00%
2014-08-05 0 3.580 3.580 3.590 3.570 3.590 504,500 1,807,910 3.5836 2.083 2.083 2.088 2.077 2.088 867,232 2.0847 0.00%
2014-08-04 0 3.580 3.570 3.600 3.560 3.600 1,440,500 5,165,815 3.5861 2.083 2.077 2.094 2.071 2.094 2,476,211 2.0862 0.00%
2014-08-01 0 3.580 3.570 3.580 3.560 3.590 1,417,066 5,070,147 3.5779 2.083 2.077 2.083 2.071 2.088 2,435,928 2.0814 0.00%
2014-07-31 0 3.580 3.550 3.590 3.560 3.600 2,594,500 9,271,875 3.5737 2.083 2.065 2.088 2.071 2.094 4,459,930 2.0789 -0.56%
2014-07-30 0 3.600 3.580 3.600 3.580 3.600 1,071,000 3,841,895 3.5872 2.094 2.083 2.094 2.083 2.094 1,841,043 2.0868 0.28%
2014-07-29 0 3.590 3.580 3.590 3.570 3.590 1,862,548 6,668,278 3.5802 2.088 2.083 2.088 2.077 2.088 3,201,709 2.0827 0.28%
2014-07-28 0 3.580 3.580 3.590 3.570 3.590 876,500 3,133,700 3.5752 2.083 2.083 2.088 2.077 2.088 1,506,698 2.0798 -0.28%
2014-07-25 0 3.590 3.580 3.590 3.560 3.590 1,249,000 4,462,070 3.5725 2.088 2.083 2.088 2.071 2.088 2,147,023 2.0783 0.56%
2014-07-24 0 3.570 3.560 3.580 3.560 3.590 1,616,500 5,779,370 3.5752 2.077 2.071 2.083 2.071 2.088 2,778,754 2.0798 0.00%
2014-07-23 0 3.570 3.570 3.580 3.570 3.590 1,108,705 3,964,000 3.5753 2.077 2.077 2.083 2.077 2.088 1,905,857 2.0799 0.00%
2014-07-22 0 3.570 3.560 3.590 3.560 3.590 1,212,000 4,331,320 3.5737 2.077 2.071 2.088 2.071 2.088 2,083,421 2.0789 0.00%
2014-07-21 0 3.570 3.570 3.580 3.570 3.580 911,500 3,261,330 3.5780 2.077 2.077 2.083 2.077 2.083 1,566,863 2.0814 0.00%
2014-07-18 0 3.570 3.570 3.580 3.560 3.580 867,000 3,100,840 3.5765 2.077 2.077 2.083 2.071 2.083 1,490,368 2.0806 0.00%
2014-07-17 0 3.570 3.570 3.580 3.550 3.580 411,000 1,466,905 3.5691 2.077 2.077 2.083 2.065 2.083 706,507 2.0763 0.28%
2014-07-16 0 3.560 3.540 3.550 3.540 3.600 2,545,500 9,054,220 3.5570 2.071 2.059 2.065 2.059 2.094 4,375,699 2.0692 -0.84%
2014-07-15 0 3.590 3.580 3.590 3.560 3.590 716,000 2,565,135 3.5826 2.088 2.083 2.088 2.071 2.088 1,230,800 2.0841 0.28%
2014-07-14 0 3.580 3.560 3.580 3.550 3.580 276,000 983,980 3.5651 2.083 2.071 2.083 2.065 2.083 474,442 2.0740 0.56%
2014-07-11 0 3.560 3.550 3.560 3.540 3.590 1,335,500 4,762,210 3.5659 2.071 2.065 2.071 2.059 2.088 2,295,716 2.0744 -0.56%
2014-07-10 0 3.580 3.570 3.580 3.530 3.580 1,282,500 4,552,045 3.5494 2.083 2.077 2.083 2.054 2.083 2,204,610 2.0648 1.42%
2014-07-09 0 3.530 3.530 3.540 3.530 3.550 1,265,000 4,479,850 3.5414 2.054 2.054 2.059 2.054 2.065 2,174,527 2.0601 -0.56%
2014-07-08 0 3.550 3.550 3.560 3.550 3.580 705,000 2,510,190 3.5606 2.065 2.065 2.071 2.065 2.083 1,211,891 2.0713 -0.28%
2014-07-07 0 3.560 3.560 3.580 3.560 3.600 963,500 3,452,260 3.5830 2.071 2.071 2.083 2.071 2.094 1,656,251 2.0844 -0.56%
2014-07-04 0 3.580 3.570 3.580 3.570 3.610 678,500 2,429,351 3.5805 2.083 2.077 2.083 2.077 2.100 1,166,337 2.0829 -0.56%
2014-07-03 0 3.600 3.590 3.600 3.570 3.610 926,500 3,323,057 3.5867 2.094 2.088 2.094 2.077 2.100 1,592,648 2.0865 0.00%
2014-07-02 0 3.600 3.590 3.600 3.550 3.600 721,000 2,583,385 3.5831 2.094 2.088 2.094 2.065 2.094 1,239,395 2.0844 1.41%
2014-06-30 0 3.550 3.550 3.570 3.540 3.580 701,000 2,494,750 3.5588 2.065 2.065 2.077 2.059 2.083 1,205,015 2.0703 0.00%
2014-06-27 0 3.550 3.540 3.560 3.550 3.580 362,660 1,290,103 3.5573 2.065 2.059 2.071 2.065 2.083 623,410 2.0694 -0.84%
2014-06-26 0 3.580 3.560 3.580 3.560 3.580 222,500 793,827 3.5678 2.083 2.071 2.083 2.071 2.083 382,476 2.0755 0.85%
2014-06-25 0 3.550 3.540 3.560 3.540 3.570 165,500 588,865 3.5581 2.065 2.059 2.071 2.059 2.077 284,493 2.0699 -0.28%
2014-06-24 0 3.560 3.560 3.570 3.560 3.590 221,500 791,140 3.5717 2.071 2.071 2.077 2.071 2.088 380,757 2.0778 -0.56%
2014-06-23 0 3.580 3.560 3.580 3.560 3.600 670,000 2,402,285 3.5855 2.083 2.071 2.083 2.071 2.094 1,151,726 2.0858 0.00%
2014-06-20 0 3.580 3.580 3.590 3.550 3.590 605,533 2,166,311 3.5775 2.083 2.083 2.088 2.065 2.088 1,040,908 2.0812 0.56%
2014-06-19 0 3.560 3.550 3.570 3.530 3.570 440,500 1,567,620 3.5587 2.071 2.065 2.077 2.054 2.077 757,217 2.0702 0.28%
2014-06-18 0 3.550 3.530 3.550 3.530 3.570 610,000 2,161,845 3.5440 2.065 2.054 2.065 2.054 2.077 1,048,586 2.0617 0.28%
2014-06-17 0 3.540 3.530 3.550 3.530 3.560 500,902 1,776,087 3.5458 2.059 2.054 2.065 2.054 2.071 861,048 2.0627 0.28%
2014-06-16 0 3.530 3.530 3.540 3.520 3.550 1,768,000 6,249,115 3.5346 2.054 2.054 2.059 2.048 2.065 3,039,181 2.0562 -0.56%
2014-06-13 0 3.550 3.550 3.560 3.540 3.570 1,516,566 5,389,742 3.5539 2.065 2.065 2.071 2.059 2.077 2,606,968 2.0674 -0.28%
2014-06-12 0 3.560 3.560 3.570 3.560 3.590 1,995,578 7,120,830 3.5683 2.071 2.071 2.077 2.071 2.088 3,430,386 2.0758 -0.56%
2014-06-11 0 3.580 3.580 3.590 3.570 3.600 1,464,000 5,245,857 3.5832 2.083 2.083 2.088 2.077 2.094 2,516,607 2.0845 0.00%
2014-06-10 0 3.580 3.580 3.590 3.570 3.600 3,557,167 12,745,777 3.5831 2.083 2.083 2.088 2.077 2.094 6,114,749 2.0844 -0.56%
2014-06-09 0 3.600 3.590 3.600 3.590 3.620 1,971,338 7,095,476 3.5993 2.094 2.088 2.094 2.088 2.106 3,388,718 2.0939 0.00%
2014-06-06 0 3.600 3.590 3.600 3.590 3.630 1,636,500 5,909,410 3.6110 2.094 2.088 2.094 2.088 2.112 2,813,134 2.1007 -0.28%
2014-06-05 0 3.610 3.610 3.620 3.610 3.630 1,018,000 3,682,335 3.6172 2.100 2.100 2.106 2.100 2.112 1,749,936 2.1043 -0.55%
2014-06-04 0 3.630 3.620 3.630 3.620 3.640 1,324,000 4,798,665 3.6244 2.112 2.106 2.112 2.106 2.118 2,275,948 2.1084 0.00%
2014-06-03 0 3.630 3.630 3.640 3.620 3.680 2,106,500 7,665,146 3.6388 2.112 2.112 2.118 2.106 2.141 3,621,061 2.1168 -0.55%
2014-05-30 0 3.650 3.630 3.660 3.630 3.660 3,793,829 13,817,880 3.6422 2.123 2.112 2.129 2.112 2.129 6,521,569 2.1188 0.55%
2014-05-29 0 3.630 3.620 3.630 3.610 3.640 11,494,000 41,620,995 3.6211 2.112 2.106 2.112 2.100 2.118 19,758,116 2.1065 0.28%
2014-05-28 0 3.620 3.610 3.620 3.610 3.630 1,038,500 3,758,895 3.6195 2.106 2.100 2.106 2.100 2.112 1,785,175 2.1056 0.00%
2014-05-27 0 3.620 3.620 3.630 3.620 3.630 124,000 449,430 3.6244 2.106 2.106 2.112 2.106 2.112 213,155 2.1085 0.28%
2014-05-26 0 3.610 3.610 3.620 3.610 3.640 1,379,495 4,999,966 3.6245 2.100 2.100 2.106 2.100 2.118 2,371,344 2.1085 -0.28%
2014-05-23 0 3.620 3.610 3.620 3.600 3.620 1,942,000 7,015,625 3.6126 2.106 2.100 2.106 2.094 2.106 3,338,286 2.1016 0.28%
2014-05-22 0 3.610 3.600 3.610 3.580 3.610 940,905 3,379,843 3.5921 2.100 2.094 2.100 2.083 2.100 1,617,410 2.0897 0.28%
2014-05-21 0 3.600 3.600 3.610 3.570 3.600 2,665,000 9,557,407 3.5863 2.094 2.094 2.100 2.077 2.094 4,581,119 2.0863 0.84%
2014-05-20 0 3.570 3.570 3.580 3.570 3.590 705,000 2,519,147 3.5733 2.077 2.077 2.083 2.077 2.088 1,211,891 2.0787 0.00%
2014-05-19 0 3.570 3.570 3.580 3.570 3.590 1,013,000 3,627,040 3.5805 2.077 2.077 2.083 2.077 2.088 1,741,341 2.0829 -0.83%
2014-05-16 0 3.600 3.580 3.600 3.580 3.600 2,319,000 8,326,112 3.5904 2.094 2.083 2.094 2.083 2.094 3,986,347 2.0887 0.28%
2014-05-15 0 3.590 3.590 3.600 3.590 3.630 1,705,133 6,133,809 3.5973 2.088 2.088 2.094 2.088 2.112 2,931,113 2.0927 -0.55%
2014-05-14 0 3.610 3.600 3.610 3.590 3.620 1,348,500 4,856,845 3.6017 2.100 2.094 2.100 2.088 2.106 2,318,063 2.0952 0.00%
2014-05-13 0 3.610 3.600 3.610 3.600 3.630 798,660 2,882,599 3.6093 2.100 2.094 2.100 2.094 2.112 1,372,892 2.0997 0.00%
2014-05-12 0 3.610 3.600 3.610 3.600 3.640 1,808,500 6,530,492 3.6110 2.100 2.094 2.100 2.094 2.118 3,108,801 2.1006 0.00%
2014-05-09 0 3.610 3.610 3.620 3.610 3.650 2,061,500 7,493,060 3.6348 2.100 2.100 2.106 2.100 2.123 3,543,706 2.1145 -0.82%
2014-05-08 0 3.640 3.640 3.670 3.640 3.680 832,000 3,045,500 3.6605 2.118 2.118 2.135 2.118 2.141 1,430,203 2.1294 -1.09%
2014-05-07 0 3.680 3.660 3.680 3.630 3.690 2,478,500 9,072,425 3.6604 2.141 2.129 2.141 2.112 2.147 4,260,526 2.1294 0.22%
2014-05-05 0 3.860 3.860 3.870 3.850 3.890 2,542,500 9,810,785 3.8587 2.136 2.136 2.142 2.131 2.153 4,594,306 2.1354 -0.52%
2014-05-02 0 3.880 3.870 3.880 3.850 3.880 1,904,500 7,349,715 3.8591 2.147 2.142 2.147 2.131 2.147 3,441,438 2.1357 1.04%
2014-04-30 0 3.840 3.840 3.850 3.840 3.860 1,495,000 5,755,745 3.8500 2.125 2.125 2.131 2.125 2.136 2,701,470 2.1306 0.26%
2014-04-29 0 3.830 3.830 3.840 3.830 3.860 1,367,500 5,248,665 3.8381 2.120 2.120 2.125 2.120 2.136 2,471,077 2.1240 -0.78%
2014-04-28 0 3.860 3.840 3.860 3.840 3.860 1,332,500 5,129,755 3.8497 2.136 2.125 2.136 2.125 2.136 2,407,832 2.1304 0.26%
2014-04-25 0 3.850 3.850 3.860 3.850 3.870 873,500 3,367,260 3.8549 2.131 2.131 2.136 2.131 2.142 1,578,417 2.1333 -0.52%
2014-04-24 0 3.870 3.860 3.870 3.860 3.900 1,986,500 7,696,700 3.8745 2.142 2.136 2.142 2.136 2.158 3,589,612 2.1442 0.52%
2014-04-23 0 3.850 3.850 3.860 3.850 3.880 1,000,500 3,860,595 3.8587 2.131 2.131 2.136 2.131 2.147 1,807,907 2.1354 -0.26%
2014-04-22 0 3.860 3.850 3.860 3.840 3.890 1,274,500 4,918,325 3.8590 2.136 2.131 2.136 2.125 2.153 2,303,026 2.1356 -0.26%
2014-04-17 0 3.870 3.860 3.870 3.860 3.880 1,240,200 4,797,959 3.8687 2.142 2.136 2.142 2.136 2.147 2,241,046 2.1409 0.00%
2014-04-16 0 3.870 3.870 3.880 3.860 3.880 1,652,115 6,392,305 3.8692 2.142 2.142 2.147 2.136 2.147 2,985,377 2.1412 0.00%
2014-04-15 0 3.870 3.870 3.880 3.860 3.910 1,110,500 4,306,015 3.8775 2.142 2.142 2.147 2.136 2.164 2,006,677 2.1458 -0.26%
2014-04-14 0 3.880 3.870 3.880 3.860 3.920 2,551,500 9,897,520 3.8791 2.147 2.142 2.147 2.136 2.169 4,610,569 2.1467 -0.51%
2014-04-11 0 3.900 3.890 3.900 3.890 3.920 852,500 3,324,595 3.8998 2.158 2.153 2.158 2.153 2.169 1,540,470 2.1582 0.26%
2014-04-10 0 3.890 3.890 3.900 3.890 3.900 1,297,000 5,054,265 3.8969 2.153 2.153 2.158 2.153 2.158 2,343,683 2.1565 0.00%
2014-04-09 0 3.890 3.900 3.910 3.890 3.930 1,347,500 5,256,970 3.9013 2.153 2.158 2.164 2.153 2.175 2,434,937 2.1590 -0.26%
2014-04-08 0 3.900 3.900 3.920 3.900 3.920 242,000 946,440 3.9109 2.158 2.158 2.169 2.158 2.169 437,295 2.1643 -0.51%
2014-04-07 0 3.920 3.920 3.930 3.900 3.940 1,103,333 4,326,540 3.9213 2.169 2.169 2.175 2.158 2.180 1,993,727 2.1701 0.77%
2014-04-04 0 3.890 3.890 3.900 3.880 3.910 573,605 2,234,683 3.8959 2.153 2.153 2.158 2.147 2.164 1,036,506 2.1560 0.26%
2014-04-03 0 3.880 3.870 3.880 3.860 3.920 1,960,500 7,614,487 3.8840 2.147 2.142 2.147 2.136 2.169 3,542,630 2.1494 -0.26%
2014-04-02 0 3.890 3.880 3.900 3.860 3.900 686,000 2,666,780 3.8874 2.153 2.147 2.158 2.136 2.158 1,239,604 2.1513 -0.51%
2014-04-01 0 3.910 3.880 3.900 3.840 3.910 1,320,000 5,128,885 3.8855 2.164 2.147 2.158 2.125 2.164 2,385,245 2.1503 0.77%
2014-03-31 0 3.880 3.850 3.870 3.810 3.900 8,090,500 31,227,385 3.8598 2.147 2.131 2.142 2.108 2.158 14,619,561 2.1360 1.84%
2014-03-28 0 3.810 3.800 3.810 3.800 3.840 7,304,500 27,882,940 3.8172 2.108 2.103 2.108 2.103 2.125 13,199,257 2.1125 0.26%
2014-03-27 0 3.800 3.790 3.800 3.780 3.800 767,500 2,909,845 3.7913 2.103 2.097 2.103 2.092 2.103 1,386,875 2.0981 0.26%
2014-03-26 0 3.790 3.780 3.790 3.780 3.800 737,976 2,795,725 3.7884 2.097 2.092 2.097 2.092 2.103 1,333,525 2.0965 0.26%
2014-03-25 0 3.780 3.770 3.790 3.780 3.800 571,000 2,163,385 3.7888 2.092 2.086 2.097 2.092 2.103 1,031,799 2.0967 -0.53%
2014-03-24 0 3.800 3.790 3.800 3.770 3.810 1,738,500 6,593,167 3.7924 2.103 2.097 2.103 2.086 2.108 3,141,475 2.0987 0.00%
2014-03-21 0 3.800 3.780 3.800 3.770 3.800 1,137,749 4,308,993 3.7873 2.103 2.092 2.103 2.086 2.103 2,055,916 2.0959 0.26%
2014-03-20 0 3.790 3.780 3.790 3.780 3.810 1,404,500 5,329,110 3.7943 2.097 2.092 2.097 2.092 2.108 2,537,936 2.0998 0.00%
2014-03-19 0 3.790 3.780 3.790 3.780 3.800 671,000 2,543,832 3.7911 2.097 2.092 2.097 2.092 2.103 1,212,499 2.0980 0.00%
2014-03-18 0 3.790 3.780 3.790 3.780 3.800 897,000 3,396,350 3.7863 2.097 2.092 2.097 2.092 2.103 1,620,882 2.0954 0.00%
2014-03-17 0 3.790 3.790 3.800 3.770 3.800 797,500 3,019,725 3.7865 2.097 2.097 2.103 2.086 2.103 1,441,085 2.0955 0.53%
2014-03-14 0 3.770 3.770 3.780 3.760 3.790 1,774,500 6,699,850 3.7756 2.086 2.086 2.092 2.081 2.097 3,206,528 2.0894 0.00%
2014-03-13 0 3.770 3.770 3.780 3.770 3.800 625,333 2,360,550 3.7749 2.086 2.086 2.092 2.086 2.103 1,129,979 2.0890 0.00%
2014-03-12 0 3.770 3.770 3.790 3.770 3.790 823,500 3,114,470 3.7820 2.086 2.086 2.097 2.086 2.097 1,488,067 2.0930 -1.31%
2014-03-11 0 3.820 3.790 3.820 3.750 3.830 1,089,348 4,132,851 3.7939 2.114 2.097 2.114 2.075 2.120 1,968,456 2.0995 1.60%
2014-03-10 0 3.760 3.760 3.770 3.760 3.780 1,049,500 3,950,105 3.7638 2.081 2.081 2.086 2.081 2.092 1,896,450 2.0829 -0.53%
2014-03-07 0 3.780 3.770 3.780 3.760 3.800 1,888,900 7,142,981 3.7816 2.092 2.086 2.092 2.081 2.103 3,413,249 2.0927 0.00%
2014-03-06 0 3.780 3.780 3.790 3.770 3.800 825,500 3,122,887 3.7830 2.092 2.092 2.097 2.086 2.103 1,491,681 2.0935 -0.26%
2014-03-05 0 3.790 3.780 3.790 3.770 3.800 852,000 3,223,250 3.7832 2.097 2.092 2.097 2.086 2.103 1,539,567 2.0936 0.00%
2014-03-04 0 3.790 3.780 3.800 3.780 3.820 1,331,000 5,047,650 3.7924 2.097 2.092 2.103 2.092 2.114 2,405,122 2.0987 0.26%
2014-03-03 0 3.780 3.780 3.800 3.780 3.830 649,500 2,467,470 3.7990 2.092 2.092 2.103 2.092 2.120 1,173,649 2.1024 -1.05%
2014-02-28 0 3.820 3.800 3.820 3.740 3.860 10,499,000 40,118,242 3.8211 2.114 2.103 2.114 2.070 2.136 18,971,729 2.1146 1.60%
2014-02-27 0 3.760 3.760 3.770 3.760 3.770 1,371,500 5,168,050 3.7682 2.081 2.081 2.086 2.081 2.086 2,478,305 2.0853 -0.53%
2014-02-26 0 3.780 3.760 3.780 3.750 3.780 1,403,000 5,277,815 3.7618 2.092 2.081 2.092 2.075 2.092 2,535,226 2.0818 0.27%
2014-02-25 0 3.770 3.770 3.780 3.740 3.780 2,296,000 8,632,485 3.7598 2.086 2.086 2.092 2.070 2.092 4,148,880 2.0807 0.00%
2014-02-24 0 3.770 3.770 3.780 3.750 3.780 1,575,000 5,927,630 3.7636 2.086 2.086 2.092 2.075 2.092 2,846,030 2.0828 0.00%
2014-02-21 0 3.770 3.770 3.780 3.760 3.800 3,512,000 13,269,230 3.7783 2.086 2.086 2.092 2.081 2.103 6,346,196 2.0909 -0.26%
2014-02-20 0 3.780 3.780 3.790 3.780 3.810 2,140,000 8,107,195 3.7884 2.092 2.092 2.097 2.092 2.108 3,866,987 2.0965 -0.53%
2014-02-19 0 3.800 3.790 3.800 3.780 3.840 13,708,363 52,061,237 3.7978 2.103 2.097 2.103 2.092 2.125 24,771,059 2.1017 2.98%
2014-02-18 0 3.690 3.690 3.700 3.680 3.720 2,828,000 10,449,495 3.6950 2.042 2.042 2.048 2.037 2.059 5,110,206 2.0448 0.54%
2014-02-17 0 3.670 3.670 3.680 3.670 3.700 2,318,134 8,539,880 3.6839 2.031 2.031 2.037 2.031 2.048 4,188,876 2.0387 0.27%
2014-02-14 0 3.660 3.660 3.670 3.650 3.690 3,428,000 12,537,290 3.6573 2.025 2.025 2.031 2.020 2.042 6,194,408 2.0240 0.27%
2014-02-13 0 3.650 3.650 3.670 3.640 3.670 794,000 2,904,860 3.6585 2.020 2.020 2.031 2.014 2.031 1,434,761 2.0246 -0.27%
2014-02-12 0 3.660 3.660 3.670 3.640 3.670 1,796,000 6,568,425 3.6573 2.025 2.025 2.031 2.014 2.031 3,245,378 2.0239 0.55%
2014-02-11 0 3.640 3.640 3.650 3.630 3.670 1,150,500 4,205,720 3.6556 2.014 2.014 2.020 2.009 2.031 2,078,957 2.0230 0.28%
2014-02-10 0 3.630 3.630 3.660 3.630 3.690 585,500 2,142,515 3.6593 2.009 2.009 2.025 2.009 2.042 1,058,001 2.0251 -1.36%
2014-02-07 0 3.680 3.670 3.680 3.660 3.700 763,333 2,813,273 3.6855 2.037 2.031 2.037 2.025 2.048 1,379,345 2.0396 0.55%
2014-02-06 0 3.660 3.660 3.670 3.640 3.690 1,032,500 3,778,205 3.6593 2.025 2.025 2.031 2.014 2.042 1,865,731 2.0251 0.83%
2014-02-05 0 3.630 3.620 3.630 3.620 3.650 1,413,000 5,123,045 3.6257 2.009 2.003 2.009 2.003 2.020 2,553,296 2.0064 0.55%
2014-02-04 0 3.610 3.610 3.630 3.610 3.690 1,113,500 4,041,590 3.6296 1.998 1.998 2.009 1.998 2.042 2,012,098 2.0086 -2.17%
2014-01-30 0 3.690 3.670 3.700 3.620 3.700 433,500 1,585,415 3.6572 2.042 2.031 2.048 2.003 2.048 783,336 2.0239 1.10%
2014-01-29 0 3.650 3.650 3.680 3.630 3.680 824,000 3,012,050 3.6554 2.020 2.020 2.037 2.009 2.037 1,488,971 2.0229 0.55%
2014-01-28 0 3.630 3.620 3.630 3.610 3.650 914,500 3,311,135 3.6207 2.009 2.003 2.009 1.998 2.020 1,652,505 2.0037 -0.27%
2014-01-27 0 3.640 3.630 3.640 3.610 3.660 977,000 3,543,235 3.6266 2.014 2.009 2.014 1.998 2.025 1,765,442 2.0070 -0.82%
2014-01-24 0 3.670 3.670 3.680 3.670 3.720 11,951,000 44,187,615 3.6974 2.031 2.031 2.037 2.031 2.059 21,595,498 2.0461 -0.81%
2014-01-23 0 3.700 3.690 3.700 3.690 3.720 1,046,000 3,871,050 3.7008 2.048 2.042 2.048 2.042 2.059 1,890,126 2.0480 0.00%
2014-01-22 0 3.700 3.700 3.720 3.690 3.720 1,171,500 4,334,090 3.6996 2.048 2.048 2.059 2.042 2.059 2,116,905 2.0474 0.00%
2014-01-21 0 3.700 3.690 3.700 3.680 3.700 498,000 1,837,205 3.6892 2.048 2.042 2.048 2.037 2.048 899,888 2.0416 0.27%
2014-01-20 0 3.690 3.690 3.700 3.680 3.710 703,500 2,597,790 3.6927 2.042 2.042 2.048 2.037 2.053 1,271,227 2.0435 -0.27%
2014-01-17 0 3.700 3.690 3.700 3.680 3.710 1,117,966 4,128,996 3.6933 2.048 2.042 2.048 2.037 2.053 2,020,168 2.0439 -0.27%
2014-01-16 0 3.710 3.700 3.710 3.700 3.730 1,235,500 4,580,749 3.7076 2.053 2.048 2.053 2.048 2.064 2,232,553 2.0518 -0.27%
2014-01-15 0 3.720 3.710 3.740 3.710 3.740 634,000 2,359,185 3.7211 2.059 2.053 2.070 2.053 2.070 1,145,640 2.0593 0.00%
2014-01-14 0 3.720 3.720 3.730 3.710 3.730 148,500 552,580 3.7211 2.059 2.059 2.064 2.053 2.064 268,340 2.0593 -0.27%
2014-01-13 0 3.730 3.720 3.730 3.720 3.760 730,500 2,730,410 3.7377 2.064 2.059 2.064 2.059 2.081 1,320,016 2.0685 -0.53%
2014-01-10 0 3.750 3.730 3.750 3.700 3.750 1,353,166 5,045,247 3.7285 2.075 2.064 2.075 2.048 2.075 2,445,176 2.0633 0.81%
2014-01-09 0 3.720 3.710 3.720 3.710 3.740 776,500 2,889,530 3.7212 2.059 2.053 2.059 2.053 2.070 1,403,138 2.0593 0.00%
2014-01-08 0 3.720 3.720 3.730 3.710 3.730 1,245,133 4,629,443 3.7180 2.059 2.059 2.064 2.053 2.064 2,249,960 2.0576 0.00%
2014-01-07 0 3.720 3.710 3.720 3.710 3.720 815,000 3,029,745 3.7175 2.059 2.053 2.059 2.053 2.059 1,472,708 2.0573 0.00%
2014-01-06 0 3.720 3.710 3.720 3.700 3.740 1,963,500 7,299,455 3.7176 2.059 2.053 2.059 2.048 2.070 3,548,051 2.0573 -0.27%
2014-01-03 0 3.730 3.720 3.730 3.710 3.730 1,133,500 4,214,005 3.7177 2.064 2.059 2.064 2.053 2.064 2,048,238 2.0574 0.54%
2014-01-02 0 3.710 3.710 3.720 3.710 3.750 3,597,500 13,391,920 3.7226 2.053 2.053 2.059 2.053 2.075 6,500,695 2.0601 -0.27%
2013-12-31 0 3.720 3.720 3.760 3.720 3.770 3,885,500 14,477,915 3.7261 2.059 2.059 2.081 2.059 2.086 7,021,112 2.0621 -0.27%
2013-12-30 0 3.730 3.720 3.760 3.720 3.760 2,287,000 8,545,905 3.7367 2.064 2.059 2.081 2.059 2.081 4,132,617 2.0679 0.00%
2013-12-27 0 3.730 3.730 3.740 3.730 3.770 1,899,000 7,105,380 3.7416 2.064 2.064 2.070 2.064 2.086 3,431,500 2.0706 -0.53%
2013-12-24 0 3.750 3.740 3.770 3.730 3.770 2,034,000 7,609,390 3.7411 2.075 2.070 2.086 2.064 2.086 3,675,445 2.0703 0.54%
2013-12-23 0 3.730 3.730 3.740 3.730 3.760 820,000 3,065,640 3.7386 2.064 2.064 2.070 2.064 2.081 1,481,743 2.0689 0.27%
2013-12-20 0 3.720 3.740 3.780 3.720 3.780 7,894,000 29,537,716 3.7418 2.059 2.070 2.092 2.059 2.092 14,264,485 2.0707 -0.53%
2013-12-19 0 3.740 3.730 3.740 3.730 3.780 694,701 2,604,268 3.7488 2.070 2.064 2.070 2.064 2.092 1,255,327 2.0746 0.00%
2013-12-18 0 3.740 3.730 3.740 3.720 3.760 1,006,136 3,764,714 3.7418 2.070 2.064 2.070 2.059 2.081 1,818,091 2.0707 0.54%
2013-12-17 0 3.720 3.720 3.730 3.720 3.760 3,610,000 13,475,566 3.7328 2.059 2.059 2.064 2.059 2.081 6,523,282 2.0658 -0.80%
2013-12-16 0 3.750 3.740 3.760 3.740 3.760 1,474,500 5,529,280 3.7499 2.075 2.070 2.081 2.070 2.081 2,664,427 2.0752 0.00%
2013-12-13 0 3.750 3.750 3.760 3.750 3.790 3,012,832 11,349,550 3.7671 2.075 2.075 2.081 2.075 2.097 5,444,198 2.0847 -1.06%
2013-12-12 0 3.790 3.770 3.790 3.760 3.790 2,128,500 8,038,706 3.7767 2.097 2.086 2.097 2.081 2.097 3,846,207 2.0900 0.26%
2013-12-11 0 3.780 3.780 3.790 3.760 3.790 1,775,500 6,706,705 3.7774 2.092 2.092 2.097 2.081 2.097 3,208,335 2.0904 -0.53%
2013-12-10 0 3.800 3.780 3.800 3.770 3.800 2,695,000 10,185,155 3.7793 2.103 2.092 2.103 2.086 2.103 4,869,874 2.0915 0.26%
2013-12-09 0 3.790 3.780 3.790 3.760 3.840 2,297,000 8,732,645 3.8018 2.097 2.092 2.097 2.081 2.125 4,150,687 2.1039 -0.52%
2013-12-06 0 3.810 3.810 3.840 3.810 3.870 5,546,500 21,345,595 3.8485 2.108 2.108 2.125 2.108 2.142 10,022,545 2.1298 -1.04%
2013-12-05 0 3.850 3.840 3.850 3.820 3.860 5,366,500 20,604,680 3.8395 2.131 2.125 2.131 2.114 2.136 9,697,284 2.1248 0.00%
2013-12-04 0 3.850 3.850 3.860 3.830 3.860 3,487,000 13,419,567 3.8485 2.131 2.131 2.136 2.120 2.136 6,301,021 2.1297 -0.26%
2013-12-03 0 3.860 3.860 3.870 3.840 3.870 1,877,146 7,238,541 3.8561 2.136 2.136 2.142 2.125 2.142 3,392,009 2.1340 0.26%
2013-12-02 0 3.850 3.840 3.860 3.840 3.870 1,335,000 5,145,912 3.8546 2.131 2.125 2.136 2.125 2.142 2,412,350 2.1332 0.00%
2013-11-29 0 3.850 3.840 3.850 3.830 3.860 3,164,566 12,165,165 3.8442 2.131 2.125 2.131 2.120 2.136 5,718,382 2.1274 -0.26%
2013-11-28 0 3.860 3.850 3.870 3.850 3.880 2,419,809 9,349,896 3.8639 2.136 2.131 2.142 2.131 2.147 4,372,603 2.1383 -0.26%
2013-11-27 0 3.870 3.860 3.870 3.850 3.880 4,114,598 15,934,524 3.8727 2.142 2.136 2.142 2.131 2.147 7,435,093 2.1432 0.00%
2013-11-26 0 3.870 3.860 3.880 3.850 3.920 12,484,544 48,357,322 3.8734 2.142 2.136 2.147 2.131 2.169 22,559,614 2.1435 0.26%
2013-11-25 0 3.860 3.850 3.870 3.850 3.880 611,200 2,361,389 3.8635 2.136 2.131 2.142 2.131 2.147 1,104,440 2.1381 0.00%
2013-11-22 0 3.860 3.860 3.870 3.840 3.880 2,323,975 8,967,304 3.8586 2.136 2.136 2.142 2.125 2.147 4,199,431 2.1354 -0.26%
2013-11-21 0 3.870 3.860 3.870 3.850 3.880 1,321,000 5,100,310 3.8609 2.142 2.136 2.142 2.131 2.147 2,387,052 2.1367 -0.51%
2013-11-20 0 3.890 3.870 3.900 3.850 3.900 629,500 2,439,960 3.8760 2.153 2.142 2.158 2.131 2.158 1,137,509 2.1450 0.00%
2013-11-19 0 3.890 3.880 3.900 3.870 3.900 1,144,766 4,454,804 3.8915 2.153 2.147 2.158 2.142 2.158 2,068,596 2.1535 0.26%
2013-11-18 0 3.880 3.880 3.890 3.860 3.910 3,131,000 12,168,035 3.8863 2.147 2.147 2.153 2.136 2.164 5,657,728 2.1507 -0.51%
2013-11-15 0 3.900 3.890 3.900 3.850 3.900 1,507,000 5,855,417 3.8855 2.158 2.153 2.158 2.131 2.158 2,723,154 2.1502 1.04%
2013-11-14 0 3.860 3.850 3.860 3.850 3.880 1,324,000 5,112,895 3.8617 2.136 2.131 2.136 2.131 2.147 2,392,473 2.1371 0.00%
2013-11-13 0 3.860 3.850 3.860 3.840 3.880 414,833 1,600,862 3.8591 2.136 2.131 2.136 2.125 2.147 749,605 2.1356 -0.77%
2013-11-12 0 3.890 3.880 3.900 3.850 3.910 1,644,031 6,391,053 3.8874 2.153 2.147 2.158 2.131 2.164 2,970,770 2.1513 1.04%
2013-11-11 0 3.850 3.840 3.850 3.840 3.880 1,837,000 7,076,287 3.8521 2.131 2.125 2.131 2.125 2.147 3,319,465 2.1318 -0.26%
2013-11-08 0 3.860 3.860 3.870 3.850 3.890 2,024,500 7,831,995 3.8686 2.136 2.136 2.142 2.131 2.153 3,658,278 2.1409 0.52%
2013-11-07 0 3.840 3.840 3.850 3.840 3.860 2,751,500 10,592,310 3.8496 2.125 2.125 2.131 2.125 2.136 4,971,970 2.1304 -0.26%
2013-11-06 0 3.850 3.850 3.860 3.840 3.870 1,612,500 6,213,290 3.8532 2.131 2.131 2.136 2.125 2.142 2,913,793 2.1324 -0.26%
2013-11-05 0 3.860 3.850 3.860 3.850 3.860 1,098,000 4,233,720 3.8558 2.136 2.131 2.136 2.131 2.136 1,984,090 2.1338 0.26%
2013-11-04 0 3.850 3.850 3.860 3.850 3.870 1,102,067 4,253,640 3.8597 2.131 2.131 2.136 2.131 2.142 1,991,439 2.1360 -0.26%
2013-11-01 0 3.860 3.860 3.870 3.850 3.870 1,515,500 5,844,295 3.8563 2.136 2.136 2.142 2.131 2.142 2,738,514 2.1341 0.26%
2013-10-31 0 3.850 3.850 3.860 3.830 3.860 3,592,000 13,808,425 3.8442 2.131 2.131 2.136 2.120 2.136 6,490,756 2.1274 0.00%
2013-10-30 0 3.850 3.850 3.860 3.830 3.880 5,094,157 19,609,784 3.8495 2.131 2.131 2.136 2.120 2.147 9,205,159 2.1303 -0.26%
2013-10-29 0 3.860 3.860 3.870 3.850 3.870 1,473,656 5,688,060 3.8598 2.136 2.136 2.142 2.131 2.142 2,662,901 2.1360 0.26%
2013-10-28 0 3.850 3.850 3.860 3.850 3.860 697,000 2,686,400 3.8542 2.131 2.131 2.136 2.131 2.136 1,259,481 2.1329 0.00%
2013-10-25 0 3.850 3.850 3.860 3.850 3.860 463,500 1,786,545 3.8545 2.131 2.131 2.136 2.131 2.136 837,546 2.1331 0.00%
2013-10-24 0 3.850 3.850 3.860 3.850 3.870 1,105,000 4,261,755 3.8568 2.131 2.131 2.136 2.131 2.142 1,996,739 2.1344 -0.26%
2013-10-23 0 3.860 3.860 3.870 3.840 3.880 2,612,500 10,082,195 3.8592 2.136 2.136 2.142 2.125 2.147 4,720,796 2.1357 0.52%
2013-10-22 0 3.840 3.840 3.850 3.840 3.870 1,362,500 5,250,870 3.8538 2.125 2.125 2.131 2.125 2.142 2,462,042 2.1327 -0.52%
2013-10-21 0 3.860 3.860 3.870 3.860 3.880 601,567 2,327,825 3.8696 2.136 2.136 2.142 2.136 2.147 1,087,034 2.1414 -0.26%
2013-10-18 0 3.870 3.860 3.870 3.840 3.880 4,009,500 15,451,950 3.8538 2.142 2.136 2.142 2.125 2.147 7,245,180 2.1327 0.78%
2013-10-17 0 3.840 3.840 3.850 3.840 3.870 3,055,000 11,762,810 3.8503 2.125 2.125 2.131 2.125 2.142 5,520,395 2.1308 0.00%
2013-10-16 0 3.840 3.840 3.850 3.830 3.870 1,196,633 4,601,423 3.8453 2.125 2.125 2.131 2.120 2.142 2,162,320 2.1280 -0.78%
2013-10-15 0 3.870 3.860 3.870 3.850 3.880 1,880,000 7,261,045 3.8623 2.142 2.136 2.142 2.131 2.147 3,397,166 2.1374 0.26%
2013-10-11 0 3.860 3.860 3.870 3.850 3.900 2,003,000 7,737,580 3.8630 2.136 2.136 2.142 2.131 2.158 3,619,428 2.1378 0.26%
2013-10-10 0 3.850 3.850 3.860 3.840 3.870 1,753,500 6,752,340 3.8508 2.131 2.131 2.136 2.125 2.142 3,168,581 2.1310 -0.26%
2013-10-09 0 3.860 3.850 3.870 3.850 3.880 1,559,058 6,016,495 3.8591 2.136 2.131 2.142 2.131 2.147 2,817,223 2.1356 -0.26%
2013-10-08 0 3.870 3.860 3.880 3.860 3.900 2,182,500 8,466,725 3.8794 2.142 2.136 2.147 2.136 2.158 3,943,785 2.1469 -0.26%
2013-10-07 0 3.880 3.870 3.880 3.870 3.910 3,817,500 14,848,785 3.8897 2.147 2.142 2.147 2.142 2.164 6,898,236 2.1525 0.00%
2013-10-04 0 3.880 3.870 3.880 3.870 3.880 840,500 3,259,460 3.8780 2.147 2.142 2.147 2.142 2.147 1,518,786 2.1461 -0.51%
2013-10-03 0 3.900 3.890 3.900 3.860 3.900 654,866 2,546,602 3.8887 2.158 2.153 2.158 2.136 2.158 1,183,345 2.1520 0.78%
2013-10-02 0 3.870 3.860 3.870 3.870 3.930 2,556,500 9,949,530 3.8919 2.142 2.136 2.142 2.142 2.175 4,619,604 2.1538 -1.28%
2013-09-30 0 3.920 3.920 3.930 3.890 3.940 6,263,500 24,639,420 3.9338 2.169 2.169 2.175 2.153 2.180 11,318,166 2.1770 -0.51%
2013-09-27 0 3.940 3.930 3.940 3.880 3.940 2,215,000 8,648,085 3.9043 2.180 2.175 2.180 2.147 2.180 4,002,513 2.1607 0.25%
2013-09-26 0 3.930 3.920 3.930 3.910 3.940 566,000 2,219,745 3.9218 2.175 2.169 2.175 2.164 2.180 1,022,764 2.1703 -0.25%
2013-09-25 0 3.940 3.940 3.950 3.910 3.940 5,862,000 22,977,935 3.9198 2.180 2.180 2.186 2.164 2.180 10,592,654 2.1692 0.25%
2013-09-24 0 3.930 3.930 3.940 3.930 3.960 2,205,067 8,679,501 3.9362 2.175 2.175 2.180 2.175 2.191 3,984,564 2.1783 -0.25%
2013-09-23 0 3.940 3.960 3.970 3.880 4.030 8,900,732 35,635,914 4.0037 2.180 2.191 2.197 2.147 2.230 16,083,653 2.2157 -2.72%
2013-09-19 0 4.050 4.040 4.050 3.920 4.060 29,864,935 119,531,989 4.0024 2.241 2.236 2.241 2.169 2.247 53,966,040 2.2149 4.38%
2013-09-18 0 3.880 3.880 3.890 3.800 3.890 978,000 3,770,637 3.8555 2.147 2.147 2.153 2.103 2.153 1,767,249 2.1336 0.78%
2013-09-17 0 3.850 3.850 3.860 3.800 3.900 1,337,500 5,175,336 3.8694 2.131 2.131 2.136 2.103 2.158 2,416,867 2.1413 -1.28%
2013-09-16 0 3.900 3.870 3.900 3.860 3.920 5,717,166 22,268,814 3.8951 2.158 2.142 2.158 2.136 2.169 10,330,939 2.1555 1.04%
2013-09-13 0 3.860 3.850 3.860 3.820 3.880 1,433,000 5,528,982 3.8583 2.136 2.131 2.136 2.114 2.147 2,589,436 2.1352 1.05%
2013-09-12 0 3.820 3.820 3.830 3.800 3.850 11,187,000 42,541,100 3.8027 2.114 2.114 2.120 2.103 2.131 20,214,947 2.1044 0.53%
2013-09-11 0 3.800 3.800 3.810 3.790 3.830 1,553,133 5,912,266 3.8067 2.103 2.103 2.108 2.097 2.120 2,806,517 2.1066 0.00%
2013-09-10 0 3.800 3.800 3.810 3.750 3.810 2,954,000 11,203,355 3.7926 2.103 2.103 2.108 2.075 2.108 5,337,888 2.0988 1.33%
2013-09-09 0 3.750 3.750 3.770 3.720 3.800 9,213,269 34,638,129 3.7596 2.075 2.075 2.086 2.059 2.103 16,648,409 2.0806 -1.06%
2013-09-06 0 3.790 3.790 3.800 3.750 3.830 4,101,500 15,532,425 3.7870 2.097 2.097 2.103 2.075 2.120 7,411,425 2.0957 -0.79%
2013-09-05 0 3.820 3.820 3.840 3.810 3.870 2,624,500 10,063,942 3.8346 2.114 2.114 2.125 2.108 2.142 4,742,480 2.1221 -0.52%
2013-09-04 0 3.840 3.840 3.860 3.810 3.880 3,041,233 11,670,115 3.8373 2.125 2.125 2.136 2.108 2.147 5,495,518 2.1236 -0.26%
2013-09-03 0 3.850 3.840 3.870 3.770 3.910 6,899,000 26,610,302 3.8571 2.131 2.125 2.142 2.086 2.164 12,466,517 2.1345 -0.77%
2013-09-02 0 3.880 3.870 3.890 3.870 3.940 1,669,500 6,491,775 3.8885 2.147 2.142 2.153 2.142 2.180 3,016,792 2.1519 -1.02%
2013-08-30 0 3.920 3.920 3.930 3.850 3.940 1,190,300 4,663,649 3.9180 2.169 2.169 2.175 2.131 2.180 2,150,876 2.1683 1.03%
2013-08-29 0 3.880 3.870 3.880 3.850 3.890 711,500 2,751,275 3.8669 2.147 2.142 2.147 2.131 2.153 1,285,683 2.1399 0.52%
2013-08-28 0 3.860 3.860 3.870 3.830 3.920 2,505,333 9,650,040 3.8518 2.136 2.136 2.142 2.120 2.169 4,527,145 2.1316 -1.03%
2013-08-27 0 3.900 3.880 3.910 3.880 3.950 2,538,200 9,904,405 3.9021 2.158 2.147 2.164 2.147 2.186 4,586,536 2.1595 -1.27%
2013-08-26 0 3.950 3.950 3.960 3.900 3.960 870,500 3,431,430 3.9419 2.186 2.186 2.191 2.158 2.191 1,572,996 2.1815 0.51%
2013-08-23 0 3.930 3.920 3.930 3.900 3.940 804,000 3,154,095 3.9230 2.175 2.169 2.175 2.158 2.180 1,452,831 2.1710 0.26%
2013-08-22 0 3.920 3.910 3.940 3.890 3.930 1,558,000 6,100,560 3.9156 2.169 2.164 2.180 2.153 2.175 2,815,311 2.1669 -0.25%
2013-08-21 0 3.930 3.920 3.930 3.870 3.930 2,793,471 10,887,690 3.8975 2.175 2.169 2.175 2.142 2.175 5,047,812 2.1569 0.26%
2013-08-20 0 3.920 3.920 3.930 3.900 3.950 4,140,000 16,236,800 3.9219 2.169 2.169 2.175 2.158 2.186 7,480,994 2.1704 -0.76%
2013-08-19 0 3.950 3.950 3.960 3.860 4.020 9,655,500 38,164,305 3.9526 2.186 2.186 2.191 2.136 2.225 17,447,522 2.1874 -2.71%
2013-08-16 0 4.060 4.050 4.060 4.030 4.060 940,000 3,802,760 4.0455 2.247 2.241 2.247 2.230 2.247 1,698,583 2.2388 0.25%
2013-08-15 0 4.050 4.030 4.060 4.020 4.070 2,716,566 10,975,962 4.0404 2.241 2.230 2.247 2.225 2.252 4,908,844 2.2360 0.50%
2013-08-13 0 4.030 4.030 4.040 4.010 4.070 3,629,332 14,644,809 4.0351 2.230 2.230 2.236 2.219 2.252 6,558,215 2.2330 -0.25%
2013-08-12 0 4.040 4.040 4.050 4.030 4.070 2,493,766 10,086,199 4.0446 2.236 2.236 2.241 2.230 2.252 4,506,244 2.2383 -0.98%
2013-08-09 0 4.080 4.070 4.080 4.050 4.080 412,500 1,676,880 4.0652 2.258 2.252 2.258 2.241 2.258 745,389 2.2497 1.24%
2013-08-08 0 4.030 4.030 4.060 4.010 4.050 2,323,000 9,347,015 4.0237 2.230 2.230 2.247 2.219 2.241 4,197,669 2.2267 0.75%
2013-08-07 0 4.000 4.000 4.010 3.990 4.050 5,570,500 22,440,710 4.0285 2.214 2.214 2.219 2.208 2.241 10,065,913 2.2294 -0.99%
2013-08-06 0 4.040 4.040 4.060 4.040 4.070 2,954,000 11,965,455 4.0506 2.236 2.236 2.247 2.236 2.252 5,337,888 2.2416 -0.49%
2013-08-05 0 4.060 4.060 4.070 4.050 4.100 764,500 3,107,705 4.0650 2.247 2.247 2.252 2.241 2.269 1,381,454 2.2496 -0.25%
2013-08-02 0 4.070 4.060 4.070 4.050 4.080 1,015,833 4,126,942 4.0626 2.252 2.247 2.252 2.241 2.258 1,835,614 2.2483 0.49%
2013-08-01 0 4.050 4.050 4.070 4.040 4.100 1,779,500 7,240,045 4.0686 2.241 2.241 2.252 2.236 2.269 3,215,563 2.2516 -0.74%
2013-07-31 0 4.080 4.070 4.080 4.070 4.110 997,000 4,072,855 4.0851 2.258 2.252 2.258 2.252 2.274 1,801,582 2.2607 -0.49%
2013-07-30 0 4.100 4.100 4.110 4.080 4.120 802,500 3,290,780 4.1007 2.269 2.269 2.274 2.258 2.280 1,450,120 2.2693 -0.49%
2013-07-29 0 4.120 4.110 4.120 4.080 4.130 779,500 3,202,165 4.1080 2.280 2.274 2.280 2.258 2.286 1,408,559 2.2734 -0.24%
2013-07-26 0 4.130 4.120 4.140 4.090 4.140 1,465,633 6,044,259 4.1240 2.286 2.280 2.291 2.263 2.291 2,648,404 2.2822 0.49%
2013-07-25 0 4.110 4.110 4.120 4.090 4.130 1,137,500 4,678,690 4.1131 2.274 2.274 2.280 2.263 2.286 2,055,466 2.2762 0.24%
2013-07-24 0 4.100 4.090 4.100 4.030 4.100 1,315,500 5,355,530 4.0711 2.269 2.263 2.269 2.230 2.269 2,377,113 2.2530 1.23%
2013-07-23 0 4.050 4.050 4.060 4.000 4.070 10,478,000 41,575,475 3.9679 2.241 2.241 2.247 2.214 2.252 18,933,782 2.1958 0.75%
2013-07-22 0 4.020 4.020 4.030 4.000 4.040 456,000 1,834,450 4.0229 2.225 2.225 2.230 2.214 2.236 823,994 2.2263 0.50%
2013-07-19 0 4.000 3.990 4.010 3.990 4.020 4,509,500 18,026,070 3.9974 2.214 2.208 2.219 2.208 2.225 8,148,682 2.2121 -0.25%
2013-07-18 0 4.010 4.010 4.020 4.010 4.030 692,006 2,779,683 4.0168 2.219 2.219 2.225 2.219 2.230 1,250,457 2.2229 0.50%
2013-07-17 0 3.990 3.990 4.020 3.990 4.030 2,231,500 8,933,795 4.0035 2.208 2.208 2.225 2.208 2.230 4,032,328 2.2155 -1.48%
2013-07-16 0 4.050 4.050 4.070 3.990 4.110 2,894,326 11,622,090 4.0155 2.241 2.241 2.252 2.208 2.274 5,230,057 2.2222 0.50%
2013-07-15 0 4.030 4.030 4.040 4.010 4.130 2,878,000 11,703,305 4.0665 2.230 2.230 2.236 2.219 2.286 5,200,556 2.2504 -1.95%
2013-07-12 0 4.110 4.100 4.110 4.080 4.170 3,834,999 15,813,848 4.1236 2.274 2.269 2.274 2.258 2.308 6,929,856 2.2820 0.98%
2013-07-11 0 4.070 4.060 4.070 4.000 4.080 2,033,500 8,226,975 4.0457 2.252 2.247 2.252 2.214 2.258 3,674,541 2.2389 2.52%
2013-07-10 0 3.970 3.960 3.970 3.960 4.010 2,762,933 10,984,447 3.9756 2.197 2.191 2.197 2.191 2.219 4,992,629 2.2001 -0.25%
2013-07-09 0 3.980 3.970 3.980 3.960 4.030 1,271,766 5,075,875 3.9912 2.203 2.197 2.203 2.191 2.230 2,298,086 2.2087 0.25%
2013-07-08 0 3.970 3.970 3.980 3.930 3.990 2,158,000 8,549,920 3.9620 2.197 2.197 2.203 2.175 2.208 3,899,513 2.1926 -0.50%
2013-07-05 0 3.990 3.980 4.000 3.970 4.010 1,321,699 5,280,710 3.9954 2.208 2.203 2.214 2.197 2.219 2,388,315 2.2111 0.76%
2013-07-04 0 3.960 3.950 3.980 3.950 4.000 1,704,500 6,783,530 3.9798 2.191 2.186 2.203 2.186 2.214 3,080,037 2.2024 0.00%
2013-07-03 0 3.960 3.940 3.970 3.930 4.020 2,506,400 9,923,269 3.9592 2.191 2.180 2.197 2.175 2.225 4,529,073 2.1910 -1.00%
2013-07-02 0 4.000 4.010 4.020 3.970 4.050 2,574,432 10,278,968 3.9927 2.214 2.219 2.225 2.197 2.241 4,652,007 2.2096 -0.74%
2013-06-28 0 4.030 4.030 4.040 3.970 4.100 3,971,032 16,050,161 4.0418 2.230 2.230 2.236 2.197 2.269 7,175,668 2.2367 1.00%
2013-06-27 0 3.990 3.980 3.990 3.940 4.050 4,122,500 16,475,410 3.9965 2.208 2.203 2.208 2.180 2.241 7,449,372 2.2117 1.01%
2013-06-26 0 3.950 3.940 3.950 3.900 3.960 5,790,466 22,783,888 3.9347 2.186 2.180 2.186 2.158 2.191 10,463,392 2.1775 1.28%
2013-06-25 0 3.900 3.900 3.910 3.780 3.960 11,975,533 46,401,031 3.8747 2.158 2.158 2.164 2.092 2.191 21,639,829 2.1442 0.52%
2013-06-24 0 3.880 3.900 3.910 3.810 3.980 10,548,900 40,915,085 3.8786 2.147 2.158 2.164 2.108 2.203 19,061,898 2.1464 -1.27%
2013-06-21 0 3.930 3.930 3.940 3.880 4.010 13,541,831 53,269,514 3.9337 2.175 2.175 2.180 2.147 2.219 24,470,135 2.1769 -3.20%
2013-06-20 0 4.060 4.060 4.110 4.060 4.220 13,549,000 56,261,170 4.1524 2.247 2.247 2.274 2.247 2.335 24,483,089 2.2980 -4.25%
2013-06-19 0 4.240 4.240 4.250 4.220 4.270 4,962,100 21,033,728 4.2389 2.346 2.346 2.352 2.335 2.363 8,966,532 2.3458 -0.24%
2013-06-18 0 4.250 4.250 4.260 4.180 4.260 7,811,933 33,055,126 4.2314 2.352 2.352 2.357 2.313 2.357 14,116,190 2.3416 0.00%
2013-06-17 0 4.250 4.240 4.250 4.220 4.320 7,288,305 31,134,560 4.2719 2.352 2.346 2.352 2.335 2.391 13,169,992 2.3641 0.24%
2013-06-14 0 4.240 4.230 4.240 4.200 4.280 6,293,666 26,583,973 4.2239 2.346 2.341 2.346 2.324 2.369 11,372,676 2.3375 0.00%
2013-06-13 0 4.240 4.230 4.240 4.100 4.280 10,878,567 45,479,376 4.1806 2.346 2.341 2.346 2.269 2.369 19,657,608 2.3136 -0.93%
2013-06-11 0 4.280 4.280 4.290 4.270 4.370 6,767,165 29,143,495 4.3066 2.369 2.369 2.374 2.363 2.418 12,228,290 2.3833 -2.06%
2013-06-10 0 4.370 4.360 4.380 4.320 4.400 6,385,632 27,823,285 4.3572 2.418 2.413 2.424 2.391 2.435 11,538,859 2.4113 0.69%
2013-06-07 0 4.340 4.350 4.360 4.270 4.350 6,594,628 28,370,693 4.3021 2.402 2.407 2.413 2.363 2.407 11,916,515 2.3808 1.40%
2013-06-06 0 4.280 4.280 4.290 4.260 4.350 15,238,200 65,411,934 4.2926 2.369 2.369 2.374 2.357 2.407 27,535,480 2.3756 -1.61%
2013-06-05 0 4.350 4.360 4.370 4.340 4.450 10,553,133 46,212,126 4.3790 2.407 2.413 2.418 2.402 2.463 19,069,548 2.4233 -2.25%
2013-06-04 0 4.450 4.470 4.480 4.410 4.500 11,590,400 51,510,145 4.4442 2.463 2.474 2.479 2.441 2.490 20,943,893 2.4594 0.00%
2013-06-03 0 4.450 4.440 4.460 4.340 4.490 12,195,500 54,239,030 4.4475 2.463 2.457 2.468 2.402 2.485 22,037,310 2.4612 1.37%
2013-05-31 0 4.390 4.420 4.430 4.350 4.560 57,850,866 255,959,407 4.4245 2.429 2.446 2.452 2.407 2.524 104,536,713 2.4485 -3.30%
2013-05-30 0 4.540 4.520 4.540 4.480 4.750 251,365,729 1,159,917,165 4.6145 2.512 2.501 2.512 2.479 2.629 454,218,734 2.5537

Webb-site Database - Powered By Linux Group

Back to top