SHENZHEN INVESTMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00604  1997-03-07    
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
2026-01-26 0 0.840 0.830 0.840 0.820 0.850 4,866,000 4,069,020 0.8362 0.840 0.830 0.840 0.820 0.850 4,866,000 0.8362 1.20%
2026-01-23 0 0.830 0.820 0.830 0.820 0.840 8,635,270 7,161,683 0.8294 0.830 0.820 0.830 0.820 0.840 8,635,270 0.8294 0.00%
2026-01-22 0 0.830 0.820 0.830 0.820 0.840 4,266,693 3,541,197 0.8300 0.830 0.820 0.830 0.820 0.840 4,266,693 0.8300 0.00%
2026-01-21 0 0.830 0.820 0.830 0.820 0.840 4,694,000 3,887,140 0.8281 0.830 0.820 0.830 0.820 0.840 4,694,000 0.8281 -1.19%
2026-01-20 0 0.840 0.830 0.840 0.830 0.850 5,619,432 4,714,160 0.8389 0.840 0.830 0.840 0.830 0.850 5,619,432 0.8389 0.00%
2026-01-19 0 0.840 0.830 0.840 0.830 0.860 5,622,549 4,697,782 0.8355 0.840 0.830 0.840 0.830 0.860 5,622,549 0.8355 0.00%
2026-01-16 0 0.840 0.830 0.840 0.830 0.860 10,736,430 9,073,968 0.8452 0.840 0.830 0.840 0.830 0.860 10,736,430 0.8452 -2.33%
2026-01-15 0 0.860 0.850 0.860 0.850 0.870 15,358,003 13,213,762 0.8604 0.860 0.850 0.860 0.850 0.870 15,358,003 0.8604 1.18%
2026-01-14 0 0.850 0.850 0.860 0.840 0.860 15,727,570 13,345,691 0.8486 0.850 0.850 0.860 0.840 0.860 15,727,570 0.8486 0.00%
2026-01-13 0 0.850 0.840 0.850 0.840 0.860 9,812,376 8,327,839 0.8487 0.850 0.840 0.850 0.840 0.860 9,812,376 0.8487 0.00%
2026-01-12 0 0.850 0.840 0.850 0.830 0.850 8,111,118 6,804,314 0.8389 0.850 0.840 0.850 0.830 0.850 8,111,118 0.8389 1.19%
2026-01-09 0 0.840 0.830 0.840 0.830 0.850 9,540,497 8,012,062 0.8398 0.840 0.830 0.840 0.830 0.850 9,540,497 0.8398 0.00%
2026-01-08 0 0.840 0.830 0.840 0.820 0.850 8,552,360 7,133,318 0.8341 0.840 0.830 0.840 0.820 0.850 8,552,360 0.8341 0.00%
2026-01-07 0 0.840 0.840 0.850 0.840 0.850 6,503,181 5,493,716 0.8448 0.840 0.840 0.850 0.840 0.850 6,503,181 0.8448 -1.18%
2026-01-06 0 0.850 0.840 0.850 0.830 0.860 18,333,090 15,493,892 0.8451 0.850 0.840 0.850 0.830 0.860 18,333,090 0.8451 2.41%
2026-01-05 0 0.830 0.820 0.830 0.800 0.830 15,435,606 12,673,355 0.8210 0.830 0.820 0.830 0.800 0.830 15,435,606 0.8210 2.47%
2026-01-02 0 0.810 0.800 0.810 0.800 0.820 3,708,703 3,001,177 0.8092 0.810 0.800 0.810 0.800 0.820 3,708,703 0.8092 2.53%
2025-12-31 0 0.790 0.790 0.800 0.790 0.800 2,718,541 2,169,211 0.7979 0.790 0.790 0.800 0.790 0.800 2,718,541 0.7979 -1.25%
2025-12-30 0 0.800 0.790 0.800 0.790 0.810 13,674,000 10,906,786 0.7976 0.800 0.790 0.800 0.790 0.810 13,674,000 0.7976 0.00%
2025-12-29 0 0.800 0.800 0.810 0.800 0.840 25,454,000 20,817,600 0.8179 0.800 0.800 0.810 0.800 0.840 25,454,000 0.8179 -3.61%
2025-12-24 0 0.830 0.820 0.830 0.820 0.840 7,775,008 6,452,287 0.8299 0.830 0.820 0.830 0.820 0.840 7,775,008 0.8299 0.00%
2025-12-23 0 0.830 0.820 0.830 0.830 0.840 6,216,000 5,173,198 0.8322 0.830 0.820 0.830 0.830 0.840 6,216,000 0.8322 0.00%
2025-12-22 0 0.830 0.830 0.840 0.820 0.840 11,842,792 9,919,571 0.8376 0.830 0.830 0.840 0.820 0.840 11,842,792 0.8376 1.22%
2025-12-19 0 0.820 0.820 0.830 0.820 0.840 8,637,868 7,156,883 0.8285 0.820 0.820 0.830 0.820 0.840 8,637,868 0.8285 0.00%
2025-12-18 0 0.820 0.820 0.830 0.820 0.830 10,298,296 8,521,879 0.8275 0.820 0.820 0.830 0.820 0.830 10,298,296 0.8275 -1.20%
2025-12-17 0 0.830 0.830 0.840 0.820 0.840 10,956,744 9,111,464 0.8316 0.830 0.830 0.840 0.820 0.840 10,956,744 0.8316 0.00%
2025-12-16 0 0.830 0.830 0.840 0.830 0.850 21,066,300 17,688,736 0.8397 0.830 0.830 0.840 0.830 0.850 21,066,300 0.8397 -2.35%
2025-12-15 0 0.850 0.850 0.860 0.850 0.870 11,578,000 9,926,040 0.8573 0.850 0.850 0.860 0.850 0.870 11,578,000 0.8573 -1.16%
2025-12-12 0 0.860 0.860 0.870 0.860 0.880 13,906,647 12,071,383 0.8680 0.860 0.860 0.870 0.860 0.880 13,906,647 0.8680 0.00%
2025-12-11 0 0.860 0.850 0.860 0.850 0.880 18,807,660 16,216,121 0.8622 0.860 0.850 0.860 0.850 0.880 18,807,660 0.8622 0.00%
2025-12-10 0 0.860 0.860 0.870 0.850 0.890 25,430,000 22,101,260 0.8691 0.860 0.860 0.870 0.850 0.890 25,430,000 0.8691 0.00%
2025-12-09 0 0.860 0.850 0.860 0.850 0.870 21,190,000 18,199,960 0.8589 0.860 0.850 0.860 0.850 0.870 21,190,000 0.8589 -1.15%
2025-12-08 0 0.870 0.870 0.880 0.870 0.890 10,530,032 9,208,227 0.8745 0.870 0.870 0.880 0.870 0.890 10,530,032 0.8745 -1.14%
2025-12-05 0 0.880 0.880 0.890 0.880 0.900 6,645,037 5,872,741 0.8838 0.880 0.880 0.890 0.880 0.900 6,645,037 0.8838 -1.12%
2025-12-04 0 0.890 0.890 0.900 0.880 0.900 12,822,658 11,393,419 0.8885 0.890 0.890 0.900 0.880 0.900 12,822,658 0.8885 1.14%
2025-12-03 0 0.880 0.880 0.890 0.880 0.910 10,198,310 9,075,509 0.8899 0.880 0.880 0.890 0.880 0.910 10,198,310 0.8899 -3.30%
2025-12-02 0 0.910 0.900 0.910 0.890 0.910 9,650,729 8,692,101 0.9007 0.910 0.900 0.910 0.890 0.910 9,650,729 0.9007 1.11%
2025-12-01 0 0.900 0.890 0.900 0.880 0.900 7,064,000 6,312,159 0.8936 0.900 0.890 0.900 0.880 0.900 7,064,000 0.8936 1.12%
2025-11-28 0 0.890 0.880 0.890 0.870 0.900 24,970,000 22,085,640 0.8845 0.890 0.880 0.890 0.870 0.900 24,970,000 0.8845 0.00%
2025-11-27 0 0.890 0.890 0.900 0.870 0.910 23,690,000 20,974,200 0.8854 0.890 0.890 0.900 0.870 0.910 23,690,000 0.8854 -1.11%
2025-11-26 0 0.900 0.900 0.910 0.890 0.920 26,172,000 23,610,700 0.9021 0.900 0.900 0.910 0.890 0.920 26,172,000 0.9021 0.00%
2025-11-25 0 0.900 0.900 0.910 0.900 0.920 15,673,225 14,244,747 0.9089 0.900 0.900 0.910 0.900 0.920 15,673,225 0.9089 -1.10%
2025-11-24 0 0.910 0.900 0.910 0.900 0.920 13,298,598 12,134,387 0.9125 0.910 0.900 0.910 0.900 0.920 13,298,598 0.9125 0.00%
2025-11-21 0 0.910 0.910 0.920 0.900 0.930 21,014,328 19,175,878 0.9125 0.910 0.910 0.920 0.900 0.930 21,014,328 0.9125 -2.15%
2025-11-20 0 0.930 0.920 0.930 0.900 0.950 36,554,536 33,912,022 0.9277 0.930 0.920 0.930 0.900 0.950 36,554,536 0.9277 1.09%
2025-11-19 0 0.920 0.910 0.920 0.900 0.940 23,822,635 21,839,018 0.9167 0.920 0.910 0.920 0.900 0.940 23,822,635 0.9167 -2.13%
2025-11-18 0 0.940 0.930 0.940 0.930 0.960 20,150,000 18,866,412 0.9363 0.940 0.930 0.940 0.930 0.960 20,150,000 0.9363 -2.08%
2025-11-17 0 0.960 0.960 0.970 0.950 0.980 25,940,388 24,883,338 0.9593 0.960 0.960 0.970 0.950 0.980 25,940,388 0.9593 -2.04%
2025-11-14 0 0.980 0.970 0.980 0.950 0.990 55,070,989 53,665,694 0.9745 0.980 0.970 0.980 0.950 0.990 55,070,989 0.9745 3.16%
2025-11-13 0 0.950 0.950 0.960 0.920 0.960 28,817,135 27,136,990 0.9417 0.950 0.950 0.960 0.920 0.960 28,817,135 0.9417 2.15%
2025-11-12 0 0.930 0.920 0.930 0.910 0.940 28,863,477 26,673,909 0.9241 0.930 0.920 0.930 0.910 0.940 28,863,477 0.9241 2.20%
2025-11-11 0 0.910 0.900 0.910 0.890 0.910 23,889,344 21,512,569 0.9005 0.910 0.900 0.910 0.890 0.910 23,889,344 0.9005 2.25%
2025-11-10 0 0.890 0.880 0.890 0.870 0.900 26,193,986 23,116,687 0.8825 0.890 0.880 0.890 0.870 0.900 26,193,986 0.8825 1.14%
2025-11-07 0 0.880 0.870 0.880 0.870 0.900 17,512,335 15,447,938 0.8821 0.880 0.870 0.880 0.870 0.900 17,512,335 0.8821 -1.12%
2025-11-06 0 0.890 0.880 0.890 0.870 0.890 14,834,689 13,044,118 0.8793 0.890 0.880 0.890 0.870 0.890 14,834,689 0.8793 1.14%
2025-11-05 0 0.880 0.870 0.880 0.860 0.880 8,318,175 7,226,825 0.8688 0.880 0.870 0.880 0.860 0.880 8,318,175 0.8688 1.15%
2025-11-04 0 0.870 0.860 0.870 0.850 0.870 12,360,000 10,680,640 0.8641 0.870 0.860 0.870 0.850 0.870 12,360,000 0.8641 1.16%
2025-11-03 0 0.860 0.860 0.870 0.840 0.880 34,196,000 29,484,520 0.8622 0.860 0.860 0.870 0.840 0.880 34,196,000 0.8622 2.38%
2025-10-31 0 0.840 0.840 0.850 0.840 0.870 47,535,935 40,477,427 0.8515 0.840 0.840 0.850 0.840 0.870 47,535,935 0.8515 -2.33%
2025-10-30 0 0.860 0.850 0.860 0.850 0.880 40,120,000 34,398,900 0.8574 0.860 0.850 0.860 0.850 0.880 40,120,000 0.8574 -1.15%
2025-10-28 0 0.870 0.870 0.880 0.870 0.890 28,278,000 24,729,040 0.8745 0.870 0.870 0.880 0.870 0.890 28,278,000 0.8745 -2.25%
2025-10-27 0 0.890 0.880 0.890 0.870 0.900 35,600,186 31,582,081 0.8871 0.890 0.880 0.890 0.870 0.900 35,600,186 0.8871 2.30%
2025-10-24 0 0.870 0.870 0.880 0.860 0.910 90,538,000 79,569,960 0.8789 0.870 0.870 0.880 0.860 0.910 90,538,000 0.8789 -3.33%
2025-10-23 0 0.900 0.890 0.900 0.890 1.080 511,073,074 497,007,140 0.9725 0.900 0.890 0.900 0.890 1.080 511,073,074 0.9725 4.65%
2025-10-22 0 0.860 0.860 0.870 0.850 0.870 8,793,007 7,577,725 0.8618 0.860 0.860 0.870 0.850 0.870 8,793,007 0.8618 0.00%
2025-10-21 0 0.860 0.850 0.860 0.850 0.870 13,093,355 11,256,443 0.8597 0.860 0.850 0.860 0.850 0.870 13,093,355 0.8597 2.38%
2025-10-20 0 0.840 0.840 0.850 0.840 0.860 8,930,000 7,588,260 0.8497 0.840 0.840 0.850 0.840 0.860 8,930,000 0.8497 0.00%
2025-10-17 0 0.840 0.840 0.850 0.840 0.870 16,810,000 14,393,410 0.8562 0.840 0.840 0.850 0.840 0.870 16,810,000 0.8562 -2.33%
2025-10-16 0 0.860 0.860 0.870 0.850 0.870 8,574,403 7,393,042 0.8622 0.860 0.860 0.870 0.850 0.870 8,574,403 0.8622 -1.15%
2025-10-15 0 0.870 0.860 0.870 0.850 0.870 7,063,529 6,085,613 0.8616 0.870 0.860 0.870 0.850 0.870 7,063,529 0.8616 1.16%
2025-10-14 0 0.860 0.860 0.870 0.840 0.890 42,569,400 36,711,894 0.8624 0.860 0.860 0.870 0.840 0.890 42,569,400 0.8624 0.00%
2025-10-13 0 0.860 0.860 0.870 0.840 0.870 31,684,000 27,043,580 0.8535 0.860 0.860 0.870 0.840 0.870 31,684,000 0.8535 -2.27%
2025-10-10 0 0.880 0.870 0.880 0.860 0.890 31,700,635 27,740,793 0.8751 0.880 0.870 0.880 0.860 0.890 31,700,635 0.8751 1.15%
2025-10-09 0 0.870 0.860 0.870 0.850 0.880 17,638,089 15,241,492 0.8641 0.870 0.860 0.870 0.850 0.880 17,638,089 0.8641 1.16%
2025-10-08 0 0.860 0.850 0.860 0.840 0.860 8,220,082 7,012,207 0.8531 0.860 0.850 0.860 0.840 0.860 8,220,082 0.8531 0.00%
2025-10-06 0 0.860 0.860 0.870 0.860 0.880 5,667,347 4,927,211 0.8694 0.860 0.860 0.870 0.860 0.880 5,667,347 0.8694 -1.15%
2025-10-03 0 0.870 0.870 0.880 0.860 0.880 4,807,249 4,180,219 0.8696 0.870 0.870 0.880 0.860 0.880 4,807,249 0.8696 0.00%
2025-10-02 0 0.870 0.870 0.880 0.870 0.890 6,793,433 5,961,273 0.8775 0.870 0.870 0.880 0.870 0.890 6,793,433 0.8775 -2.25%
2025-09-30 0 0.890 0.890 0.900 0.880 0.900 16,904,182 15,016,272 0.8883 0.890 0.890 0.900 0.880 0.900 16,904,182 0.8883 1.14%
2025-09-29 0 0.880 0.880 0.890 0.860 0.890 17,532,730 15,398,354 0.8783 0.880 0.880 0.890 0.860 0.890 17,532,730 0.8783 2.33%
2025-09-26 0 0.860 0.860 0.870 0.860 0.890 19,646,311 17,118,619 0.8713 0.860 0.860 0.870 0.860 0.890 19,646,311 0.8713 -2.27%
2025-09-25 0 0.880 0.870 0.880 0.870 0.880 10,218,000 8,922,160 0.8732 0.880 0.870 0.880 0.870 0.880 10,218,000 0.8732 0.00%
2025-09-24 0 0.880 0.880 0.890 0.870 0.900 17,706,604 15,614,313 0.8818 0.880 0.880 0.890 0.870 0.900 17,706,604 0.8818 0.00%
2025-09-23 0 0.880 0.880 0.890 0.870 0.900 21,506,000 18,972,080 0.8822 0.880 0.880 0.890 0.870 0.900 21,506,000 0.8822 -2.22%
2025-09-22 0 0.900 0.900 0.910 0.890 0.940 21,350,126 19,341,419 0.9059 0.900 0.900 0.910 0.890 0.940 21,350,126 0.9059 -3.23%
2025-09-19 0 0.930 0.920 0.930 0.910 0.940 25,696,194 23,634,691 0.9198 0.930 0.920 0.930 0.910 0.940 25,696,194 0.9198 1.09%
2025-09-18 0 0.920 0.920 0.930 0.900 0.970 67,478,000 62,677,370 0.9289 0.920 0.920 0.930 0.900 0.970 67,478,000 0.9289 -6.12%
2025-09-17 0 0.980 0.970 0.980 0.960 0.990 47,114,369 45,752,160 0.9711 0.980 0.970 0.980 0.960 0.990 47,114,369 0.9711 1.03%
2025-09-16 0 0.970 0.960 0.970 0.950 0.990 23,628,000 22,857,260 0.9674 0.970 0.960 0.970 0.950 0.990 23,628,000 0.9674 -1.02%
2025-09-15 0 0.980 0.970 0.980 0.950 1.000 36,842,000 35,653,400 0.9677 0.980 0.970 0.980 0.950 1.000 36,842,000 0.9677 -2.00%
2025-09-12 0 1.000 0.990 1.000 0.950 1.010 109,156,250 107,167,169 0.9818 1.000 0.990 1.000 0.950 1.010 109,156,250 0.9818 6.38%
2025-09-11 0 0.940 0.940 0.950 0.920 0.960 55,160,656 52,235,313 0.9470 0.940 0.940 0.950 0.920 0.960 55,160,656 0.9470 0.00%
2025-09-10 0 0.940 0.930 0.940 0.870 0.940 72,409,454 65,822,280 0.9090 0.940 0.930 0.940 0.870 0.940 72,409,454 0.9090 5.62%
2025-09-09 0 0.890 0.890 0.900 0.870 0.910 54,968,000 48,929,020 0.8901 0.890 0.890 0.900 0.870 0.910 54,968,000 0.8901 3.49%
2025-09-08 0 0.860 0.860 0.870 0.850 0.920 50,982,362 44,615,430 0.8751 0.860 0.860 0.870 0.850 0.920 50,982,362 0.8751 0.00%
2025-09-05 0 0.860 0.850 0.860 0.830 0.860 20,870,990 17,644,012 0.8454 0.860 0.850 0.860 0.830 0.860 20,870,990 0.8454 3.61%
2025-09-04 0 0.830 0.830 0.840 0.820 0.840 15,393,344 12,813,962 0.8324 0.830 0.830 0.840 0.820 0.840 15,393,344 0.8324 0.00%
2025-09-03 0 0.830 0.830 0.840 0.820 0.850 10,986,000 9,151,320 0.8330 0.830 0.830 0.840 0.820 0.850 10,986,000 0.8330 -1.19%
2025-09-02 0 0.840 0.840 0.850 0.830 0.860 12,086,000 10,202,500 0.8442 0.840 0.840 0.850 0.830 0.860 12,086,000 0.8442 -1.18%
2025-09-01 0 0.850 0.850 0.860 0.830 0.860 19,460,903 16,572,593 0.8516 0.850 0.850 0.860 0.830 0.860 19,460,903 0.8516 1.19%
2025-08-29 0 0.840 0.840 0.850 0.830 0.860 24,870,000 20,993,520 0.8441 0.840 0.840 0.850 0.830 0.860 24,870,000 0.8441 0.00%
2025-08-28 0 0.840 0.840 0.850 0.830 0.850 21,323,839 17,948,959 0.8417 0.840 0.840 0.850 0.830 0.850 21,323,839 0.8417 0.00%
2025-08-27 0 0.840 0.840 0.850 0.830 0.890 58,029,476 49,942,943 0.8606 0.840 0.840 0.850 0.830 0.890 58,029,476 0.8606 -4.55%
2025-08-26 0 0.880 0.880 0.890 0.880 0.920 46,212,563 41,269,982 0.8930 0.880 0.880 0.890 0.880 0.920 46,212,563 0.8930 -3.30%
2025-08-25 0 0.910 0.910 0.920 0.860 0.960 109,472,933 101,297,349 0.9253 0.910 0.910 0.920 0.860 0.960 109,472,933 0.9253 -2.15%
2025-08-22 0 0.930 0.920 0.930 0.910 0.940 21,354,000 19,682,440 0.9217 0.930 0.920 0.930 0.910 0.940 21,354,000 0.9217 0.00%
2025-08-21 0 0.930 0.930 0.940 0.920 0.940 19,201,329 17,841,180 0.9292 0.930 0.930 0.940 0.920 0.940 19,201,329 0.9292 1.09%
2025-08-20 0 0.920 0.920 0.930 0.920 0.950 15,273,551 14,178,460 0.9283 0.920 0.920 0.930 0.920 0.950 15,273,551 0.9283 -2.13%
2025-08-19 0 0.940 0.940 0.950 0.940 0.970 33,048,658 31,493,692 0.9529 0.940 0.940 0.950 0.940 0.970 33,048,658 0.9529 0.00%
2025-08-18 0 0.940 0.940 0.950 0.930 0.960 25,324,980 23,919,361 0.9445 0.940 0.940 0.950 0.930 0.960 25,324,980 0.9445 0.00%
2025-08-15 0 0.940 0.940 0.950 0.930 0.960 25,926,000 24,501,490 0.9451 0.940 0.940 0.950 0.930 0.960 25,926,000 0.9451 1.08%
2025-08-14 0 0.930 0.930 0.940 0.930 0.970 45,793,440 43,401,150 0.9478 0.930 0.930 0.940 0.930 0.970 45,793,440 0.9478 -1.06%
2025-08-13 0 0.940 0.940 0.950 0.920 0.960 41,491,979 38,811,901 0.9354 0.940 0.940 0.950 0.920 0.960 41,491,979 0.9354 -1.05%
2025-08-12 0 0.950 0.940 0.950 0.910 0.950 51,719,845 48,278,520 0.9335 0.950 0.940 0.950 0.910 0.950 51,719,845 0.9335 4.40%
2025-08-11 0 0.910 0.910 0.920 0.900 0.930 22,009,450 20,181,000 0.9169 0.910 0.910 0.920 0.900 0.930 22,009,450 0.9169 0.00%
2025-08-08 0 0.910 0.900 0.910 0.890 0.920 26,142,000 23,559,880 0.9012 0.910 0.900 0.910 0.890 0.920 26,142,000 0.9012 0.00%
2025-08-07 0 0.910 0.910 0.920 0.890 0.920 23,054,858 20,950,181 0.9087 0.910 0.910 0.920 0.890 0.920 23,054,858 0.9087 2.25%
2025-08-06 0 0.890 0.890 0.900 0.880 0.900 8,911,605 7,937,505 0.8907 0.890 0.890 0.900 0.880 0.900 8,911,605 0.8907 0.00%
2025-08-05 0 0.890 0.890 0.900 0.890 0.900 8,194,000 7,345,780 0.8965 0.890 0.890 0.900 0.890 0.900 8,194,000 0.8965 0.00%
2025-08-04 0 0.890 0.880 0.890 0.870 0.890 18,787,043 16,529,396 0.8798 0.890 0.880 0.890 0.870 0.890 18,787,043 0.8798 0.00%
2025-08-01 0 0.890 0.880 0.890 0.890 0.910 19,382,000 17,371,160 0.8963 0.890 0.880 0.890 0.890 0.910 19,382,000 0.8963 -1.11%
2025-07-31 0 0.900 0.890 0.900 0.890 0.930 42,448,721 38,300,708 0.9023 0.900 0.890 0.900 0.890 0.930 42,448,721 0.9023 -2.17%
2025-07-30 0 0.920 0.920 0.930 0.920 0.960 49,681,862 46,684,404 0.9397 0.920 0.920 0.930 0.920 0.960 49,681,862 0.9397 -2.13%
2025-07-29 0 0.940 0.930 0.940 0.910 0.940 40,348,000 37,366,840 0.9261 0.940 0.930 0.940 0.910 0.940 40,348,000 0.9261 0.00%
2025-07-28 0 0.940 0.940 0.950 0.920 0.950 48,740,000 45,811,960 0.9399 0.940 0.940 0.950 0.920 0.950 48,740,000 0.9399 0.00%
2025-07-25 0 0.940 0.940 0.950 0.930 0.960 27,946,831 26,378,689 0.9439 0.940 0.940 0.950 0.930 0.960 27,946,831 0.9439 -1.05%
2025-07-24 0 0.950 0.940 0.950 0.930 0.960 47,715,363 44,965,220 0.9424 0.950 0.940 0.950 0.930 0.960 47,715,363 0.9424 3.26%
2025-07-23 0 0.920 0.920 0.930 0.920 0.960 64,277,031 60,153,309 0.9358 0.920 0.920 0.930 0.920 0.960 64,277,031 0.9358 0.00%
2025-07-22 0 0.920 0.920 0.930 0.910 0.940 37,936,327 35,028,729 0.9234 0.920 0.920 0.930 0.910 0.940 37,936,327 0.9234 -1.08%
2025-07-21 0 0.930 0.920 0.930 0.890 0.930 67,677,735 61,603,706 0.9103 0.930 0.920 0.930 0.890 0.930 67,677,735 0.9103 1.09%
2025-07-18 0 0.920 0.920 0.930 0.910 0.930 28,220,000 25,991,020 0.9210 0.920 0.920 0.930 0.910 0.930 28,220,000 0.9210 0.00%
2025-07-17 0 0.920 0.910 0.920 0.910 0.930 28,488,059 26,094,111 0.9160 0.920 0.910 0.920 0.910 0.930 28,488,059 0.9160 0.00%
2025-07-16 0 0.920 0.920 0.930 0.920 0.940 44,400,394 41,085,730 0.9253 0.920 0.920 0.930 0.920 0.940 44,400,394 0.9253 -2.13%
2025-07-15 0 0.940 0.940 0.950 0.930 1.000 157,183,162 150,318,750 0.9563 0.940 0.940 0.950 0.930 1.000 157,183,162 0.9563 -5.05%
2025-07-14 0 0.990 0.990 1.000 0.990 1.080 72,698,009 74,764,169 1.0284 0.990 0.990 1.000 0.990 1.080 72,698,009 1.0284 -3.88%
2025-07-11 0 1.030 1.030 1.040 0.980 1.120 233,746,907 242,036,650 1.0355 1.030 1.030 1.040 0.980 1.120 233,746,907 1.0355 3.00%
2025-07-10 0 1.000 0.990 1.000 0.910 1.040 294,315,819 289,985,834 0.9853 1.000 0.990 1.000 0.910 1.040 294,315,819 0.9853 8.70%
2025-07-09 0 0.920 0.910 0.920 0.910 0.940 43,999,405 40,587,136 0.9224 0.920 0.910 0.920 0.910 0.940 43,999,405 0.9224 0.00%
2025-07-08 0 0.920 0.910 0.920 0.900 0.940 61,367,321 56,110,012 0.9143 0.920 0.910 0.920 0.900 0.940 61,367,321 0.9143 -1.08%
2025-07-07 0 0.930 0.920 0.930 0.890 0.990 157,396,273 148,884,027 0.9459 0.930 0.920 0.930 0.890 0.990 157,396,273 0.9459 4.49%
2025-07-04 0 0.890 0.890 0.900 0.880 0.910 54,946,566 48,989,821 0.8916 0.890 0.890 0.900 0.880 0.910 54,946,566 0.8916 -2.20%
2025-07-03 0 0.910 0.900 0.910 0.890 0.990 138,663,689 128,783,629 0.9287 0.910 0.900 0.910 0.890 0.990 138,663,689 0.9287 2.25%
2025-07-02 0 0.890 0.890 0.900 0.870 0.940 136,790,655 123,762,696 0.9048 0.890 0.890 0.900 0.870 0.940 136,790,655 0.9048 0.00%
2025-06-30 0 0.890 0.880 0.890 0.870 0.990 207,113,265 186,608,927 0.9010 0.890 0.880 0.890 0.870 0.990 207,113,265 0.9010 -11.00%
2025-06-27 0 1.000 1.000 1.010 0.830 1.300 1,121,789,746 1,236,965,629 1.1027 1.000 1.000 1.010 0.830 1.300 1,121,789,746 1.1027 20.48%
2025-06-26 0 0.830 0.830 0.840 0.800 0.960 35,011,231 30,275,237 0.8647 0.830 0.830 0.840 0.800 0.960 35,011,231 0.8647 2.47%
2025-06-25 0 0.810 0.810 0.820 0.790 0.820 7,349,137 5,920,400 0.8056 0.810 0.810 0.820 0.790 0.820 7,349,137 0.8056 2.53%
2025-06-24 0 0.790 0.780 0.790 0.780 0.800 3,260,620 2,572,505 0.7890 0.790 0.780 0.790 0.780 0.800 3,260,620 0.7890 0.00%
2025-06-23 0 0.790 0.780 0.790 0.770 0.790 2,071,270 1,616,272 0.7803 0.790 0.780 0.790 0.770 0.790 2,071,270 0.7803 1.28%
2025-06-20 0 0.780 0.780 0.790 0.760 0.790 7,044,086 5,488,095 0.7791 0.780 0.780 0.790 0.760 0.790 7,044,086 0.7791 2.63%
2025-06-19 0 0.760 0.760 0.770 0.750 0.790 7,882,711 6,041,359 0.7664 0.760 0.760 0.770 0.750 0.790 7,882,711 0.7664 -1.30%
2025-06-18 0 0.770 0.770 0.780 0.770 0.790 3,734,000 2,905,360 0.7781 0.770 0.770 0.780 0.770 0.790 3,734,000 0.7781 -2.53%
2025-06-17 0 0.790 0.780 0.790 0.770 0.800 5,284,037 4,153,881 0.7861 0.790 0.780 0.790 0.770 0.800 5,284,037 0.7861 1.28%
2025-06-16 0 0.780 0.780 0.790 0.760 0.790 6,178,000 4,782,740 0.7742 0.780 0.780 0.790 0.760 0.790 6,178,000 0.7742 4.00%
2025-06-13 0 0.750 0.750 0.760 0.750 0.770 3,626,000 2,733,080 0.7537 0.750 0.750 0.760 0.750 0.770 3,626,000 0.7537 -1.32%
2025-06-12 0 0.760 0.760 0.770 0.760 0.780 2,977,830 2,276,395 0.7644 0.760 0.760 0.770 0.760 0.780 2,977,830 0.7644 -2.56%
2025-06-11 0 0.780 0.770 0.780 0.760 0.790 5,230,878 4,043,197 0.7729 0.780 0.770 0.780 0.760 0.790 5,230,878 0.7729 2.63%
2025-06-10 0 0.760 0.750 0.760 0.740 0.770 5,494,162 4,162,196 0.7576 0.760 0.750 0.760 0.740 0.770 5,494,162 0.7576 1.33%
2025-06-09 0 0.750 0.740 0.750 0.740 0.750 2,056,001 1,528,726 0.7435 0.750 0.740 0.750 0.740 0.750 2,056,001 0.7435 0.00%
2025-06-06 0 0.750 0.740 0.750 0.740 0.760 3,390,255 2,528,733 0.7459 0.750 0.740 0.750 0.740 0.760 3,390,255 0.7459 0.00%
2025-06-05 0 0.750 0.750 0.760 0.740 0.760 2,784,000 2,093,900 0.7521 0.750 0.750 0.760 0.740 0.760 2,784,000 0.7521 0.00%
2025-06-04 0 0.750 0.740 0.750 0.730 0.750 4,049,619 3,007,443 0.7426 0.750 0.740 0.750 0.730 0.750 4,049,619 0.7426 1.35%
2025-06-03 0 0.740 0.730 0.740 0.710 0.740 10,340,001 7,498,200 0.7252 0.740 0.730 0.740 0.710 0.740 10,340,001 0.7252 0.00%
2025-06-02 0 0.740 0.730 0.740 0.730 0.740 1,866,000 1,373,720 0.7362 0.740 0.730 0.740 0.730 0.740 1,866,000 0.7362 -1.33%
2025-05-30 0 0.750 0.750 0.760 0.750 0.770 1,864,000 1,402,180 0.7522 0.750 0.750 0.760 0.750 0.770 1,864,000 0.7522 -1.32%
2025-05-29 0 0.760 0.750 0.760 0.740 0.760 2,818,409 2,120,274 0.7523 0.760 0.750 0.760 0.740 0.760 2,818,409 0.7523 1.33%
2025-05-28 0 0.750 0.740 0.750 0.740 0.750 2,028,000 1,512,680 0.7459 0.750 0.740 0.750 0.740 0.750 2,028,000 0.7459 0.00%
2025-05-27 0 0.750 0.740 0.750 0.740 0.750 2,007,313 1,495,012 0.7448 0.750 0.740 0.750 0.740 0.750 2,007,313 0.7448 1.35%
2025-05-26 0 0.740 0.740 0.750 0.740 0.760 3,288,766 2,457,171 0.7471 0.740 0.740 0.750 0.740 0.760 3,288,766 0.7471 -2.63%
2025-05-23 0 0.760 0.750 0.760 0.750 0.760 1,644,000 1,234,120 0.7507 0.760 0.750 0.760 0.750 0.760 1,644,000 0.7507 1.33%
2025-05-22 0 0.750 0.750 0.760 0.750 0.760 1,899,810 1,428,063 0.7517 0.750 0.750 0.760 0.750 0.760 1,899,810 0.7517 -2.60%
2025-05-21 0 0.770 0.760 0.770 0.750 0.770 1,962,731 1,487,494 0.7579 0.770 0.760 0.770 0.750 0.770 1,962,731 0.7579 1.32%
2025-05-20 0 0.760 0.750 0.760 0.750 0.760 1,526,620 1,150,846 0.7539 0.760 0.750 0.760 0.750 0.760 1,526,620 0.7539 0.00%
2025-05-19 0 0.760 0.750 0.760 0.750 0.770 5,206,000 3,944,940 0.7578 0.760 0.750 0.760 0.750 0.770 5,206,000 0.7578 -1.30%
2025-05-16 0 0.770 0.770 0.780 0.760 0.780 2,970,832 2,281,680 0.7680 0.770 0.770 0.780 0.760 0.780 2,970,832 0.7680 0.00%
2025-05-15 0 0.770 0.770 0.780 0.770 0.790 2,428,914 1,882,453 0.7750 0.770 0.770 0.780 0.770 0.790 2,428,914 0.7750 -2.53%
2025-05-14 0 0.790 0.780 0.790 0.760 0.790 1,974,000 1,546,360 0.7834 0.790 0.780 0.790 0.760 0.790 1,974,000 0.7834 2.60%
2025-05-13 0 0.770 0.770 0.780 0.770 0.790 2,755,327 2,142,270 0.7775 0.770 0.770 0.780 0.770 0.790 2,755,327 0.7775 -2.53%
2025-05-12 0 0.790 0.780 0.790 0.760 0.790 2,992,000 2,315,720 0.7740 0.790 0.780 0.790 0.760 0.790 2,992,000 0.7740 2.60%
2025-05-09 0 0.770 0.760 0.770 0.760 0.780 791,518 605,693 0.7652 0.770 0.760 0.770 0.760 0.780 791,518 0.7652 -1.28%
2025-05-08 0 0.780 0.770 0.780 0.760 0.780 2,198,091 1,694,797 0.7710 0.780 0.770 0.780 0.760 0.780 2,198,091 0.7710 0.00%
2025-05-07 0 0.780 0.770 0.780 0.770 0.800 2,428,000 1,916,560 0.7894 0.780 0.770 0.780 0.770 0.800 2,428,000 0.7894 0.00%
2025-05-06 0 0.780 0.780 0.790 0.770 0.800 4,216,200 3,308,596 0.7847 0.780 0.780 0.790 0.770 0.800 4,216,200 0.7847 -2.50%
2025-05-02 0 0.800 0.790 0.800 0.780 0.800 1,192,000 942,880 0.7910 0.800 0.790 0.800 0.780 0.800 1,192,000 0.7910 1.27%
2025-04-30 0 0.790 0.780 0.790 0.760 0.790 1,155,692 897,515 0.7766 0.790 0.780 0.790 0.760 0.790 1,155,692 0.7766 2.60%
2025-04-29 0 0.770 0.770 0.780 0.770 0.790 925,550 716,702 0.7744 0.770 0.770 0.780 0.770 0.790 925,550 0.7744 -1.28%
2025-04-28 0 0.780 0.770 0.780 0.770 0.790 728,000 567,088 0.7790 0.780 0.770 0.780 0.770 0.790 728,000 0.7790 -1.27%
2025-04-25 0 0.790 0.780 0.790 0.770 0.810 4,426,000 3,522,570 0.7959 0.790 0.780 0.790 0.770 0.810 4,426,000 0.7959 2.60%
2025-04-24 0 0.770 0.760 0.770 0.750 0.780 1,426,000 1,087,760 0.7628 0.770 0.760 0.770 0.750 0.780 1,426,000 0.7628 1.32%
2025-04-23 0 0.760 0.760 0.780 0.750 0.780 2,384,000 1,830,509 0.7678 0.760 0.760 0.780 0.750 0.780 2,384,000 0.7678 -1.30%
2025-04-22 0 0.770 0.760 0.770 0.750 0.780 2,446,824 1,879,921 0.7683 0.770 0.760 0.770 0.750 0.780 2,446,824 0.7683 0.00%
2025-04-17 0 0.770 0.760 0.770 0.730 0.780 9,433,053 7,233,948 0.7669 0.770 0.760 0.770 0.730 0.780 9,433,053 0.7669 4.05%
2025-04-16 0 0.740 0.730 0.740 0.720 0.750 2,144,814 1,574,077 0.7339 0.740 0.730 0.740 0.720 0.750 2,144,814 0.7339 -1.33%
2025-04-15 0 0.750 0.740 0.750 0.730 0.750 2,586,020 1,918,394 0.7418 0.750 0.740 0.750 0.730 0.750 2,586,020 0.7418 0.00%
2025-04-14 0 0.750 0.740 0.750 0.730 0.750 918,000 684,080 0.7452 0.750 0.740 0.750 0.730 0.750 918,000 0.7452 1.35%
2025-04-11 0 0.740 0.730 0.740 0.730 0.740 2,090,001 1,532,000 0.7330 0.740 0.730 0.740 0.730 0.740 2,090,001 0.7330 1.37%
2025-04-10 0 0.730 0.720 0.730 0.720 0.740 4,592,000 3,350,800 0.7297 0.730 0.720 0.730 0.720 0.740 4,592,000 0.7297 1.39%
2025-04-09 0 0.720 0.720 0.730 0.660 0.730 9,569,105 6,728,787 0.7032 0.720 0.720 0.730 0.660 0.730 9,569,105 0.7032 2.86%
2025-04-08 0 0.700 0.690 0.700 0.690 0.710 4,568,419 3,190,853 0.6985 0.700 0.690 0.700 0.690 0.710 4,568,419 0.6985 1.45%
2025-04-07 0 0.690 0.690 0.700 0.680 0.740 9,930,000 7,003,020 0.7052 0.690 0.690 0.700 0.680 0.740 9,930,000 0.7052 -11.54%
2025-04-03 0 0.780 0.780 0.790 0.780 0.800 1,894,000 1,487,480 0.7854 0.780 0.780 0.790 0.780 0.800 1,894,000 0.7854 -2.50%
2025-04-02 0 0.800 0.790 0.800 0.780 0.800 1,784,000 1,404,540 0.7873 0.800 0.790 0.800 0.780 0.800 1,784,000 0.7873 2.56%
2025-04-01 0 0.780 0.780 0.790 0.770 0.790 4,650,529 3,628,062 0.7801 0.780 0.780 0.790 0.770 0.790 4,650,529 0.7801 1.30%
2025-03-31 0 0.770 0.770 0.780 0.760 0.800 9,754,997 7,546,727 0.7736 0.770 0.770 0.780 0.760 0.800 9,754,997 0.7736 -4.94%
2025-03-28 0 0.810 0.800 0.810 0.800 0.820 4,656,000 3,808,760 0.8180 0.810 0.800 0.810 0.800 0.820 4,656,000 0.8180 0.00%
2025-03-27 0 0.810 0.810 0.820 0.810 0.830 9,647,093 7,923,343 0.8213 0.810 0.810 0.820 0.810 0.830 9,647,093 0.8213 -1.22%
2025-03-26 0 0.820 0.820 0.830 0.810 0.830 6,434,010 5,285,787 0.8215 0.820 0.820 0.830 0.810 0.830 6,434,010 0.8215 0.00%
2025-03-25 0 0.820 0.810 0.820 0.810 0.850 4,738,000 3,907,240 0.8247 0.820 0.810 0.820 0.810 0.850 4,738,000 0.8247 -2.38%
2025-03-24 0 0.840 0.830 0.840 0.830 0.850 3,386,000 2,835,060 0.8373 0.840 0.830 0.840 0.830 0.850 3,386,000 0.8373 -2.33%
2025-03-21 0 0.860 0.850 0.860 0.840 0.890 11,515,579 9,898,169 0.8595 0.860 0.850 0.860 0.840 0.890 11,515,579 0.8595 -3.37%
2025-03-20 0 0.890 0.880 0.890 0.890 0.920 3,277,564 2,937,585 0.8963 0.890 0.880 0.890 0.890 0.920 3,277,564 0.8963 -3.26%
2025-03-19 0 0.920 0.890 0.920 0.890 0.920 5,977,000 5,427,040 0.9080 0.920 0.890 0.920 0.890 0.920 5,977,000 0.9080 1.10%
2025-03-18 0 0.910 0.910 0.920 0.880 0.930 12,930,238 11,774,643 0.9106 0.910 0.910 0.920 0.880 0.930 12,930,238 0.9106 2.25%
2025-03-17 0 0.890 0.870 0.890 0.880 0.910 7,076,000 6,334,460 0.8952 0.890 0.870 0.890 0.880 0.910 7,076,000 0.8952 -1.11%
2025-03-14 0 0.900 0.900 0.910 0.880 0.920 13,705,110 12,415,793 0.9059 0.900 0.900 0.910 0.880 0.920 13,705,110 0.9059 2.27%
2025-03-13 0 0.880 0.870 0.880 0.850 0.890 9,464,000 8,240,120 0.8707 0.880 0.870 0.880 0.850 0.890 9,464,000 0.8707 1.15%
2025-03-12 0 0.870 0.860 0.870 0.860 0.900 5,775,059 5,110,769 0.8850 0.870 0.860 0.870 0.860 0.900 5,775,059 0.8850 -1.14%
2025-03-11 0 0.880 0.870 0.880 0.840 0.890 6,898,739 6,008,020 0.8709 0.880 0.870 0.880 0.840 0.890 6,898,739 0.8709 2.33%
2025-03-10 0 0.860 0.850 0.860 0.840 0.870 2,224,000 1,898,800 0.8538 0.860 0.850 0.860 0.840 0.870 2,224,000 0.8538 1.18%
2025-03-07 0 0.850 0.850 0.860 0.850 0.870 2,954,839 2,529,701 0.8561 0.850 0.850 0.860 0.850 0.870 2,954,839 0.8561 -1.16%
2025-03-06 0 0.860 0.860 0.870 0.840 0.880 6,889,146 5,937,199 0.8618 0.860 0.860 0.870 0.840 0.880 6,889,146 0.8618 2.38%
2025-03-05 0 0.840 0.830 0.840 0.830 0.850 2,596,673 2,181,885 0.8403 0.840 0.830 0.840 0.830 0.850 2,596,673 0.8403 0.00%
2025-03-04 0 0.840 0.830 0.840 0.820 0.840 1,632,000 1,357,040 0.8315 0.840 0.830 0.840 0.820 0.840 1,632,000 0.8315 1.20%
2025-03-03 0 0.830 0.830 0.840 0.830 0.860 3,580,000 3,032,560 0.8471 0.830 0.830 0.840 0.830 0.860 3,580,000 0.8471 0.00%
2025-02-28 0 0.830 0.830 0.840 0.820 0.850 3,792,000 3,170,000 0.8360 0.830 0.830 0.840 0.820 0.850 3,792,000 0.8360 -3.49%
2025-02-27 0 0.860 0.850 0.860 0.840 0.860 4,948,833 4,200,822 0.8489 0.860 0.850 0.860 0.840 0.860 4,948,833 0.8489 0.00%
2025-02-26 0 0.860 0.850 0.860 0.820 0.870 10,191,913 8,568,247 0.8407 0.860 0.850 0.860 0.820 0.870 10,191,913 0.8407 6.17%
2025-02-25 0 0.810 0.810 0.820 0.810 0.830 3,030,072 2,481,002 0.8188 0.810 0.810 0.820 0.810 0.830 3,030,072 0.8188 -2.41%
2025-02-24 0 0.830 0.820 0.830 0.810 0.840 3,970,000 3,290,920 0.8289 0.830 0.820 0.830 0.810 0.840 3,970,000 0.8289 1.22%
2025-02-21 0 0.820 0.810 0.820 0.810 0.820 2,135,026 1,739,809 0.8149 0.820 0.810 0.820 0.810 0.820 2,135,026 0.8149 0.00%
2025-02-20 0 0.820 0.810 0.820 0.810 0.820 1,415,175 1,153,271 0.8149 0.820 0.810 0.820 0.810 0.820 1,415,175 0.8149 0.00%
2025-02-19 0 0.820 0.810 0.820 0.810 0.830 2,674,198 2,184,118 0.8167 0.820 0.810 0.820 0.810 0.830 2,674,198 0.8167 0.00%
2025-02-18 0 0.820 0.820 0.830 0.820 0.840 2,594,000 2,138,660 0.8245 0.820 0.820 0.830 0.820 0.840 2,594,000 0.8245 -1.20%
2025-02-17 0 0.830 0.830 0.840 0.820 0.850 3,680,528 3,059,597 0.8313 0.830 0.830 0.840 0.820 0.850 3,680,528 0.8313 -1.19%
2025-02-14 0 0.840 0.840 0.850 0.820 0.840 2,545,075 2,121,730 0.8337 0.840 0.840 0.850 0.820 0.840 2,545,075 0.8337 1.20%
2025-02-13 0 0.830 0.820 0.830 0.820 0.850 4,464,000 3,725,840 0.8346 0.830 0.820 0.830 0.820 0.850 4,464,000 0.8346 -2.35%
2025-02-12 0 0.850 0.840 0.850 0.810 0.870 8,182,000 6,838,760 0.8358 0.850 0.840 0.850 0.810 0.870 8,182,000 0.8358 3.66%
2025-02-11 0 0.820 0.810 0.820 0.810 0.830 3,112,000 2,556,760 0.8216 0.820 0.810 0.820 0.810 0.830 3,112,000 0.8216 -1.20%
2025-02-10 0 0.830 0.830 0.840 0.820 0.840 2,542,523 2,110,153 0.8299 0.830 0.830 0.840 0.820 0.840 2,542,523 0.8299 1.22%
2025-02-07 0 0.820 0.820 0.830 0.810 0.840 4,557,301 3,770,749 0.8274 0.820 0.820 0.830 0.810 0.840 4,557,301 0.8274 1.23%
2025-02-06 0 0.810 0.810 0.820 0.800 0.820 2,764,000 2,239,880 0.8104 0.810 0.810 0.820 0.800 0.820 2,764,000 0.8104 2.53%
2025-02-05 0 0.790 0.790 0.800 0.780 0.800 3,322,830 2,632,980 0.7924 0.790 0.790 0.800 0.780 0.800 3,322,830 0.7924 0.00%
2025-02-04 0 0.790 0.780 0.790 0.770 0.800 1,662,000 1,307,200 0.7865 0.790 0.780 0.790 0.770 0.800 1,662,000 0.7865 1.28%
2025-02-03 0 0.780 0.780 0.790 0.780 0.810 3,164,000 2,482,820 0.7847 0.780 0.780 0.790 0.780 0.810 3,164,000 0.7847 -3.70%
2025-01-28 0 0.810 0.800 0.810 0.800 0.810 426,632 341,320 0.8000 0.810 0.800 0.810 0.800 0.810 426,632 0.8000 0.00%
2025-01-27 0 0.810 0.800 0.810 0.800 0.820 2,507,727 2,035,415 0.8117 0.810 0.800 0.810 0.800 0.820 2,507,727 0.8117 2.53%
2025-01-24 0 0.790 0.790 0.800 0.790 0.810 2,730,000 2,177,800 0.7977 0.790 0.790 0.800 0.790 0.810 2,730,000 0.7977 0.00%
2025-01-23 0 0.790 0.790 0.800 0.790 0.810 2,174,619 1,741,396 0.8008 0.790 0.790 0.800 0.790 0.810 2,174,619 0.8008 -1.25%
2025-01-22 0 0.800 0.800 0.810 0.790 0.830 2,875,793 2,315,612 0.8052 0.800 0.800 0.810 0.790 0.830 2,875,793 0.8052 -2.44%
2025-01-21 0 0.820 0.810 0.820 0.800 0.840 1,916,814 1,575,926 0.8222 0.820 0.810 0.820 0.800 0.840 1,916,814 0.8222 2.50%
2025-01-20 0 0.800 0.800 0.820 0.800 0.820 2,330,000 1,887,480 0.8101 0.800 0.800 0.820 0.800 0.820 2,330,000 0.8101 -1.23%
2025-01-17 0 0.810 0.800 0.810 0.800 0.820 1,406,000 1,135,960 0.8079 0.810 0.800 0.810 0.800 0.820 1,406,000 0.8079 -1.22%
2025-01-16 0 0.820 0.810 0.820 0.810 0.830 2,548,000 2,078,000 0.8155 0.820 0.810 0.820 0.810 0.830 2,548,000 0.8155 1.23%
2025-01-15 0 0.810 0.800 0.810 0.800 0.810 1,387,207 1,119,325 0.8069 0.810 0.800 0.810 0.800 0.810 1,387,207 0.8069 1.25%
2025-01-14 0 0.800 0.800 0.810 0.790 0.820 2,678,201 2,157,020 0.8054 0.800 0.800 0.810 0.790 0.820 2,678,201 0.8054 0.00%
2025-01-13 0 0.800 0.790 0.800 0.780 0.800 2,224,201 1,755,958 0.7895 0.800 0.790 0.800 0.780 0.800 2,224,201 0.7895 0.00%
2025-01-10 0 0.800 0.800 0.810 0.800 0.810 1,012,181 815,559 0.8057 0.800 0.800 0.810 0.800 0.810 1,012,181 0.8057 -1.23%
2025-01-09 0 0.810 0.810 0.820 0.800 0.830 2,208,000 1,805,540 0.8177 0.810 0.810 0.820 0.800 0.830 2,208,000 0.8177 -1.22%
2025-01-08 0 0.820 0.810 0.820 0.820 0.840 3,072,000 2,533,240 0.8246 0.820 0.810 0.820 0.820 0.840 3,072,000 0.8246 -2.38%
2025-01-07 0 0.840 0.840 0.850 0.830 0.850 2,054,000 1,725,520 0.8401 0.840 0.840 0.850 0.830 0.850 2,054,000 0.8401 -1.18%
2025-01-06 0 0.850 0.840 0.850 0.830 0.860 2,920,000 2,474,720 0.8475 0.850 0.840 0.850 0.830 0.860 2,920,000 0.8475 -1.16%
2025-01-03 0 0.860 0.850 0.860 0.850 0.860 1,114,000 954,120 0.8565 0.860 0.850 0.860 0.850 0.860 1,114,000 0.8565 0.00%
2025-01-02 0 0.860 0.850 0.860 0.850 0.870 2,566,000 2,220,180 0.8652 0.860 0.850 0.860 0.850 0.870 2,566,000 0.8652 -1.15%
2024-12-31 0 0.870 0.860 0.870 0.850 0.870 1,008,000 866,320 0.8594 0.870 0.860 0.870 0.850 0.870 1,008,000 0.8594 0.00%
2024-12-30 0 0.870 0.860 0.870 0.860 0.880 654,211 566,645 0.8662 0.870 0.860 0.870 0.860 0.880 654,211 0.8662 -1.14%
2024-12-27 0 0.880 0.860 0.880 0.850 0.880 3,206,000 2,764,140 0.8622 0.880 0.860 0.880 0.850 0.880 3,206,000 0.8622 1.15%
2024-12-24 0 0.870 0.870 0.880 0.860 0.880 746,475 647,179 0.8670 0.870 0.870 0.880 0.860 0.880 746,475 0.8670 0.00%
2024-12-23 0 0.870 0.860 0.870 0.860 0.870 1,264,000 1,090,340 0.8626 0.870 0.860 0.870 0.860 0.870 1,264,000 0.8626 1.16%
2024-12-20 0 0.860 0.860 0.870 0.850 0.870 2,586,222 2,224,413 0.8601 0.860 0.860 0.870 0.850 0.870 2,586,222 0.8601 -1.15%
2024-12-19 0 0.870 0.860 0.870 0.860 0.870 3,425,000 2,967,550 0.8664 0.870 0.860 0.870 0.860 0.870 3,425,000 0.8664 0.00%
2024-12-18 0 0.870 0.860 0.870 0.860 0.880 1,782,531 1,551,513 0.8704 0.870 0.860 0.870 0.860 0.880 1,782,531 0.8704 0.00%
2024-12-17 0 0.870 0.860 0.870 0.860 0.880 1,971,002 1,714,171 0.8697 0.870 0.860 0.870 0.860 0.880 1,971,002 0.8697 0.00%
2024-12-16 0 0.870 0.870 0.880 0.870 0.890 1,688,805 1,477,404 0.8748 0.870 0.870 0.880 0.870 0.890 1,688,805 0.8748 -1.14%
2024-12-13 0 0.880 0.870 0.880 0.880 0.910 3,503,148 3,101,515 0.8854 0.880 0.870 0.880 0.880 0.910 3,503,148 0.8854 -2.22%
2024-12-12 0 0.900 0.900 0.920 0.900 0.920 1,640,243 1,497,048 0.9127 0.900 0.900 0.920 0.900 0.920 1,640,243 0.9127 -1.10%
2024-12-11 0 0.910 0.900 0.910 0.900 0.920 1,662,000 1,512,520 0.9101 0.910 0.900 0.910 0.900 0.920 1,662,000 0.9101 0.00%
2024-12-10 0 0.910 0.900 0.910 0.900 0.950 7,018,000 6,481,215 0.9235 0.910 0.900 0.910 0.900 0.950 7,018,000 0.9235 -1.09%
2024-12-09 0 0.920 0.910 0.920 0.870 0.930 3,123,288 2,794,308 0.8947 0.920 0.910 0.920 0.870 0.930 3,123,288 0.8947 4.55%
2024-12-06 0 0.880 0.880 0.890 0.860 0.890 4,639,763 4,084,080 0.8802 0.880 0.880 0.890 0.860 0.890 4,639,763 0.8802 1.15%
2024-12-05 0 0.870 0.860 0.870 0.860 0.880 1,590,000 1,380,500 0.8682 0.870 0.860 0.870 0.860 0.880 1,590,000 0.8682 -1.14%
2024-12-04 0 0.880 0.880 0.890 0.880 0.910 3,128,000 2,788,320 0.8914 0.880 0.880 0.890 0.880 0.910 3,128,000 0.8914 -1.12%
2024-12-03 0 0.890 0.880 0.890 0.870 0.890 1,950,000 1,722,419 0.8833 0.890 0.880 0.890 0.870 0.890 1,950,000 0.8833 1.14%
2024-12-02 0 0.880 0.870 0.880 0.870 0.890 1,522,000 1,336,219 0.8779 0.880 0.870 0.880 0.870 0.890 1,522,000 0.8779 0.00%
2024-11-29 0 0.880 0.870 0.880 0.860 0.890 2,802,037 2,467,031 0.8804 0.880 0.870 0.880 0.860 0.890 2,802,037 0.8804 1.15%
2024-11-28 0 0.870 0.870 0.880 0.860 0.880 1,008,000 879,000 0.8720 0.870 0.870 0.880 0.860 0.880 1,008,000 0.8720 -1.14%
2024-11-27 0 0.880 0.870 0.880 0.850 0.880 1,594,000 1,385,910 0.8695 0.880 0.870 0.880 0.850 0.880 1,594,000 0.8695 1.15%
2024-11-26 0 0.870 0.860 0.870 0.860 0.870 682,000 587,548 0.8615 0.870 0.860 0.870 0.860 0.870 682,000 0.8615 2.35%
2024-11-25 0 0.850 0.850 0.860 0.850 0.870 3,058,000 2,621,200 0.8572 0.850 0.850 0.860 0.850 0.870 3,058,000 0.8572 -2.30%
2024-11-22 0 0.870 0.860 0.870 0.850 0.890 3,937,837 3,419,211 0.8683 0.870 0.860 0.870 0.850 0.890 3,937,837 0.8683 -1.14%
2024-11-21 0 0.880 0.880 0.890 0.880 0.900 5,016,326 4,440,372 0.8852 0.880 0.880 0.890 0.880 0.900 5,016,326 0.8852 -2.22%
2024-11-20 0 0.900 0.900 0.910 0.890 0.910 1,832,000 1,655,940 0.9039 0.900 0.900 0.910 0.890 0.910 1,832,000 0.9039 -1.10%
2024-11-19 0 0.910 0.900 0.910 0.890 0.910 1,658,000 1,494,680 0.9015 0.910 0.900 0.910 0.890 0.910 1,658,000 0.9015 2.25%
2024-11-18 0 0.890 0.890 0.900 0.890 0.920 1,929,350 1,749,161 0.9066 0.890 0.890 0.900 0.890 0.920 1,929,350 0.9066 -1.11%
2024-11-15 0 0.900 0.880 0.900 0.880 0.910 2,678,000 2,402,280 0.8970 0.900 0.880 0.900 0.880 0.910 2,678,000 0.8970 1.12%
2024-11-14 0 0.890 0.890 0.900 0.890 0.940 5,920,000 5,367,626 0.9067 0.890 0.890 0.900 0.890 0.940 5,920,000 0.9067 -3.26%
2024-11-13 0 0.920 0.920 0.930 0.910 0.930 4,714,000 4,317,600 0.9159 0.920 0.920 0.930 0.910 0.930 4,714,000 0.9159 -1.08%
2024-11-12 0 0.930 0.930 0.940 0.930 0.980 5,220,000 4,964,540 0.9511 0.930 0.930 0.940 0.930 0.980 5,220,000 0.9511 -4.12%
2024-11-11 0 0.970 0.960 0.970 0.950 0.990 6,085,554 5,893,117 0.9684 0.970 0.960 0.970 0.950 0.990 6,085,554 0.9684 -3.00%
2024-11-08 0 1.000 1.000 1.010 0.990 1.050 8,750,000 8,821,360 1.0082 1.000 1.000 1.010 0.990 1.050 8,750,000 1.0082 -3.85%
2024-11-07 0 1.040 1.030 1.040 0.970 1.040 13,543,172 13,776,213 1.0172 1.040 1.030 1.040 0.970 1.040 13,543,172 1.0172 5.05%
2024-11-06 0 0.990 0.980 0.990 0.960 1.000 7,532,040 7,403,156 0.9829 0.990 0.980 0.990 0.960 1.000 7,532,040 0.9829 1.02%
2024-11-05 0 0.980 0.980 0.990 0.960 0.990 7,520,994 7,343,074 0.9763 0.980 0.980 0.990 0.960 0.990 7,520,994 0.9763 2.08%
2024-11-04 0 0.960 0.960 0.970 0.940 0.970 2,458,658 2,353,850 0.9574 0.960 0.960 0.970 0.940 0.970 2,458,658 0.9574 0.00%
2024-11-01 0 0.960 0.950 0.960 0.950 0.980 4,858,330 4,663,299 0.9599 0.960 0.950 0.960 0.950 0.980 4,858,330 0.9599 0.00%
2024-10-31 0 0.960 0.960 0.970 0.960 1.000 7,536,000 7,407,640 0.9830 0.960 0.960 0.970 0.960 1.000 7,536,000 0.9830 0.00%
2024-10-30 0 0.960 0.950 0.960 0.940 0.980 2,829,585 2,714,836 0.9594 0.960 0.950 0.960 0.940 0.980 2,829,585 0.9594 0.00%
2024-10-29 0 0.960 0.940 0.960 0.940 0.980 5,168,000 4,970,280 0.9617 0.960 0.940 0.960 0.940 0.980 5,168,000 0.9617 -1.03%
2024-10-28 0 0.970 0.960 0.970 0.940 0.970 5,320,426 5,105,879 0.9597 0.970 0.960 0.970 0.940 0.970 5,320,426 0.9597 3.19%
2024-10-25 0 0.940 0.930 0.940 0.920 0.950 4,751,334 4,448,560 0.9363 0.940 0.930 0.940 0.920 0.950 4,751,334 0.9363 2.17%
2024-10-24 0 0.920 0.920 0.930 0.910 0.940 12,280,517 11,306,194 0.9207 0.920 0.920 0.930 0.910 0.940 12,280,517 0.9207 -2.13%
2024-10-23 0 0.940 0.930 0.940 0.930 0.960 3,757,355 3,537,647 0.9415 0.940 0.930 0.940 0.930 0.960 3,757,355 0.9415 1.08%
2024-10-22 0 0.930 0.930 0.940 0.930 0.950 2,086,000 1,957,780 0.9385 0.930 0.930 0.940 0.930 0.950 2,086,000 0.9385 -1.06%
2024-10-21 0 0.940 0.930 0.940 0.930 0.970 4,962,000 4,718,580 0.9509 0.940 0.930 0.940 0.930 0.970 4,962,000 0.9509 -2.08%
2024-10-18 0 0.960 0.940 0.960 0.910 0.960 6,358,452 5,975,391 0.9398 0.960 0.940 0.960 0.910 0.960 6,358,452 0.9398 5.49%
2024-10-17 0 0.910 0.910 0.920 0.910 0.980 10,742,000 10,083,336 0.9387 0.910 0.910 0.920 0.910 0.980 10,742,000 0.9387 -7.14%
2024-10-16 0 0.980 0.970 0.980 0.900 0.980 17,348,000 16,614,460 0.9577 0.980 0.970 0.980 0.900 0.980 17,348,000 0.9577 10.11%
2024-10-15 0 0.890 0.880 0.890 0.880 0.950 5,912,000 5,414,140 0.9158 0.890 0.880 0.890 0.880 0.950 5,912,000 0.9158 -6.32%
2024-10-14 0 0.950 0.950 0.960 0.930 1.000 10,436,000 9,978,480 0.9562 0.950 0.950 0.960 0.930 1.000 10,436,000 0.9562 -1.04%
2024-10-10 0 0.960 0.960 0.970 0.940 1.000 8,660,726 8,405,275 0.9705 0.960 0.960 0.970 0.940 1.000 8,660,726 0.9705 2.13%
2024-10-09 0 0.940 0.940 0.950 0.900 1.070 28,526,000 27,479,460 0.9633 0.940 0.940 0.950 0.900 1.070 28,526,000 0.9633 -9.62%
2024-10-08 0 1.040 1.040 1.050 1.040 1.180 28,969,504 31,333,014 1.0816 1.040 1.040 1.050 1.040 1.180 28,969,504 1.0816 -11.86%
2024-10-07 0 1.180 1.180 1.190 1.110 1.190 15,833,112 18,178,029 1.1481 1.180 1.180 1.190 1.110 1.190 15,833,112 1.1481 3.51%
2024-10-04 0 1.140 1.120 1.140 1.080 1.160 17,865,341 20,099,507 1.1251 1.140 1.120 1.140 1.080 1.160 17,865,341 1.1251 2.70%
2024-10-03 0 1.110 1.110 1.120 1.090 1.330 38,023,406 43,952,094 1.1559 1.110 1.110 1.120 1.090 1.330 38,023,406 1.1559 -9.76%
2024-10-02 0 1.230 1.220 1.230 1.020 1.300 75,250,069 90,591,361 1.2039 1.230 1.220 1.230 1.020 1.300 75,250,069 1.2039 21.78%
2024-09-30 0 1.010 1.010 1.020 0.970 1.050 32,700,333 33,055,216 1.0109 1.010 1.010 1.020 0.970 1.050 32,700,333 1.0109 9.78%
2024-09-27 0 0.920 0.910 0.920 0.870 0.930 17,721,105 16,038,864 0.9051 0.920 0.910 0.920 0.870 0.930 17,721,105 0.9051 4.55%
2024-09-26 0 0.880 0.880 0.890 0.780 0.890 15,368,719 13,034,854 0.8481 0.880 0.880 0.890 0.780 0.890 15,368,719 0.8481 11.39%
2024-09-25 0 0.790 0.780 0.790 0.780 0.820 7,747,000 6,213,602 0.8021 0.790 0.780 0.790 0.780 0.820 7,747,000 0.8021 2.60%
2024-09-24 0 0.770 0.760 0.770 0.720 0.780 5,756,044 4,341,231 0.7542 0.770 0.760 0.770 0.720 0.780 5,756,044 0.7542 8.45%
2024-09-23 0 0.710 0.700 0.710 0.700 0.730 2,106,743 1,516,659 0.7199 0.710 0.700 0.710 0.700 0.730 2,106,743 0.7199 -2.74%
2024-09-20 0 0.730 0.730 0.740 0.700 0.740 4,396,000 3,191,540 0.7260 0.730 0.730 0.740 0.700 0.740 4,396,000 0.7260 2.82%
2024-09-19 0 0.710 0.700 0.710 0.680 0.710 6,634,198 4,620,918 0.6965 0.710 0.700 0.710 0.680 0.710 6,634,198 0.6965 5.97%
2024-09-17 0 0.670 0.660 0.670 0.660 0.680 2,156,000 1,450,420 0.6727 0.670 0.660 0.670 0.660 0.680 2,156,000 0.6727 0.00%
2024-09-16 0 0.670 0.660 0.670 0.650 0.680 1,488,000 988,660 0.6644 0.670 0.660 0.670 0.650 0.680 1,488,000 0.6644 0.00%
2024-09-13 0 0.670 0.670 0.680 0.670 0.690 2,233,637 1,517,700 0.6795 0.670 0.670 0.680 0.670 0.690 2,233,637 0.6795 0.00%
2024-09-12 0 0.670 0.660 0.670 0.660 0.680 1,304,323 872,626 0.6690 0.670 0.660 0.670 0.660 0.680 1,304,323 0.6690 1.52%
2024-09-11 0 0.660 0.660 0.670 0.650 0.690 8,998,000 5,981,090 0.6647 0.660 0.660 0.670 0.650 0.690 8,998,000 0.6647 -5.71%
2024-09-10 0 0.700 0.690 0.700 0.690 0.720 4,043,646 2,842,449 0.7029 0.700 0.690 0.700 0.690 0.720 4,043,646 0.7029 -2.78%
2024-09-09 0 0.720 0.720 0.730 0.710 0.740 3,304,000 2,382,120 0.7210 0.720 0.720 0.730 0.710 0.740 3,304,000 0.7210 -2.70%
2024-09-05 0 0.740 0.740 0.750 0.730 0.750 2,050,000 1,517,840 0.7404 0.740 0.740 0.750 0.730 0.750 2,050,000 0.7404 1.37%
2024-09-04 0 0.730 0.730 0.740 0.720 0.760 5,584,000 4,145,800 0.7424 0.730 0.730 0.740 0.720 0.760 5,584,000 0.7424 -3.95%
2024-09-03 0 0.760 0.760 0.770 0.760 0.780 2,071,847 1,588,024 0.7665 0.760 0.760 0.770 0.760 0.780 2,071,847 0.7665 -1.30%
2024-09-02 0 0.770 0.760 0.770 0.760 0.780 3,486,000 2,681,609 0.7693 0.770 0.760 0.770 0.760 0.780 3,486,000 0.7693 -1.28%
2024-08-30 0 0.780 0.770 0.780 0.760 0.810 9,169,401 7,221,106 0.7875 0.780 0.770 0.780 0.760 0.810 9,169,401 0.7875 1.30%
2024-08-29 0 0.770 0.760 0.770 0.750 0.820 14,258,358 10,937,032 0.7671 0.770 0.760 0.770 0.750 0.820 14,258,358 0.7671 -6.10%
2024-08-28 0 0.820 0.820 0.830 0.820 0.850 4,845,118 4,039,741 0.8338 0.820 0.820 0.830 0.820 0.850 4,845,118 0.8338 -3.53%
2024-08-27 0 0.850 0.850 0.860 0.850 0.880 2,424,000 2,077,740 0.8572 0.850 0.850 0.860 0.850 0.880 2,424,000 0.8572 -1.16%
2024-08-26 0 0.860 0.860 0.870 0.860 0.880 2,161,019 1,883,579 0.8716 0.860 0.860 0.870 0.860 0.880 2,161,019 0.8716 0.00%
2024-08-23 0 0.860 0.860 0.870 0.850 0.880 3,478,000 2,999,640 0.8625 0.860 0.860 0.870 0.850 0.880 3,478,000 0.8625 -1.15%
2024-08-22 0 0.870 0.870 0.880 0.870 0.900 5,333,597 4,718,041 0.8846 0.870 0.870 0.880 0.870 0.900 5,333,597 0.8846 -2.25%
2024-08-21 0 0.890 0.890 0.900 0.890 0.910 2,370,326 2,130,473 0.8988 0.890 0.890 0.900 0.890 0.910 2,370,326 0.8988 -1.11%
2024-08-20 0 0.900 0.900 0.910 0.900 0.930 3,390,000 3,087,780 0.9108 0.900 0.900 0.910 0.900 0.930 3,390,000 0.9108 -2.17%
2024-08-19 0 0.920 0.920 0.930 0.910 0.930 4,295,530 3,959,026 0.9217 0.920 0.920 0.930 0.910 0.930 4,295,530 0.9217 -1.08%
2024-08-16 0 0.930 0.930 0.940 0.920 0.940 926,000 861,018 0.9298 0.930 0.930 0.940 0.920 0.940 926,000 0.9298 0.00%
2024-08-15 0 0.930 0.920 0.930 0.920 0.930 668,000 617,060 0.9237 0.930 0.920 0.930 0.920 0.930 668,000 0.9237 0.00%
2024-08-14 0 0.930 0.920 0.930 0.920 0.940 3,968,000 3,664,060 0.9234 0.930 0.920 0.930 0.920 0.940 3,968,000 0.9234 1.09%
2024-08-13 0 0.920 0.920 0.930 0.920 0.930 1,408,000 1,297,460 0.9215 0.920 0.920 0.930 0.920 0.930 1,408,000 0.9215 0.00%
2024-08-12 0 0.920 0.920 0.940 0.920 0.950 808,000 756,100 0.9358 0.920 0.920 0.940 0.920 0.950 808,000 0.9358 -2.13%
2024-08-09 0 0.940 0.940 0.950 0.940 0.960 2,128,000 2,019,668 0.9491 0.940 0.940 0.950 0.940 0.960 2,128,000 0.9491 1.08%
2024-08-08 0 0.930 0.930 0.940 0.930 0.950 1,197,035 1,122,162 0.9375 0.930 0.930 0.940 0.930 0.950 1,197,035 0.9375 -1.06%
2024-08-07 0 0.940 0.930 0.940 0.930 0.940 762,620 711,310 0.9327 0.940 0.930 0.940 0.930 0.940 762,620 0.9327 0.00%
2024-08-06 0 0.940 0.930 0.940 0.920 0.940 1,322,000 1,229,480 0.9300 0.940 0.930 0.940 0.920 0.940 1,322,000 0.9300 1.08%
2024-08-05 0 0.930 0.920 0.930 0.910 0.940 3,596,000 3,318,000 0.9227 0.930 0.920 0.930 0.910 0.940 3,596,000 0.9227 0.00%
2024-08-02 0 0.930 0.930 0.940 0.930 0.950 2,414,952 2,257,726 0.9349 0.930 0.930 0.940 0.930 0.950 2,414,952 0.9349 -2.11%
2024-08-01 0 0.950 0.940 0.950 0.940 0.960 1,460,000 1,385,500 0.9490 0.950 0.940 0.950 0.940 0.960 1,460,000 0.9490 1.06%
2024-07-31 0 0.940 0.940 0.960 0.930 0.960 2,826,624 2,670,300 0.9447 0.940 0.940 0.960 0.930 0.960 2,826,624 0.9447 1.08%
2024-07-30 0 0.930 0.920 0.930 0.920 0.940 1,758,000 1,633,120 0.9290 0.930 0.920 0.930 0.920 0.940 1,758,000 0.9290 0.00%
2024-07-29 0 0.930 0.930 0.940 0.920 0.940 1,256,000 1,176,500 0.9367 0.930 0.930 0.940 0.920 0.940 1,256,000 0.9367 0.00%
2024-07-26 0 0.930 0.930 0.940 0.920 0.940 2,760,000 2,558,100 0.9268 0.930 0.930 0.940 0.920 0.940 2,760,000 0.9268 0.00%
2024-07-25 0 0.930 0.930 0.940 0.920 0.940 1,340,000 1,243,286 0.9278 0.930 0.930 0.940 0.920 0.940 1,340,000 0.9278 0.00%
2024-07-24 0 0.930 0.930 0.940 0.920 0.950 3,850,000 3,592,122 0.9330 0.930 0.930 0.940 0.920 0.950 3,850,000 0.9330 1.09%
2024-07-23 0 0.920 0.920 0.940 0.920 0.950 1,848,000 1,728,400 0.9353 0.920 0.920 0.940 0.920 0.950 1,848,000 0.9353 -1.08%
2024-07-22 0 0.930 0.930 0.950 0.930 0.950 1,070,330 1,007,383 0.9412 0.930 0.930 0.950 0.930 0.950 1,070,330 0.9412 -1.06%
2024-07-19 0 0.940 0.940 0.950 0.930 0.950 4,339,163 4,069,786 0.9379 0.940 0.940 0.950 0.930 0.950 4,339,163 0.9379 -2.08%
2024-07-18 0 0.960 0.950 0.960 0.940 0.960 1,388,000 1,322,160 0.9526 0.960 0.950 0.960 0.940 0.960 1,388,000 0.9526 0.00%
2024-07-17 0 0.960 0.950 0.960 0.950 0.960 1,242,000 1,183,940 0.9533 0.960 0.950 0.960 0.950 0.960 1,242,000 0.9533 1.05%
2024-07-16 0 0.950 0.950 0.960 0.940 0.960 1,366,000 1,299,160 0.9511 0.950 0.950 0.960 0.940 0.960 1,366,000 0.9511 -1.04%
2024-07-15 0 0.960 0.950 0.960 0.950 0.980 1,446,000 1,394,520 0.9644 0.960 0.950 0.960 0.950 0.980 1,446,000 0.9644 -1.03%
2024-07-12 0 0.970 0.960 0.970 0.940 0.990 4,615,551 4,476,994 0.9700 0.970 0.960 0.970 0.940 0.990 4,615,551 0.9700 2.11%
2024-07-11 0 0.950 0.940 0.950 0.930 0.950 1,784,000 1,680,668 0.9421 0.950 0.940 0.950 0.930 0.950 1,784,000 0.9421 2.15%
2024-07-10 0 0.930 0.930 0.950 0.930 0.950 3,356,030 3,153,907 0.9398 0.930 0.930 0.950 0.930 0.950 3,356,030 0.9398 -2.11%
2024-07-09 0 0.950 0.940 0.950 0.920 0.950 3,388,000 3,180,580 0.9388 0.950 0.940 0.950 0.920 0.950 3,388,000 0.9388 3.26%
2024-07-08 0 0.920 0.920 0.930 0.920 0.940 1,706,876 1,590,651 0.9319 0.920 0.920 0.930 0.920 0.940 1,706,876 0.9319 -3.16%
2024-07-05 0 0.950 0.940 0.950 0.930 0.960 2,137,305 2,013,784 0.9422 0.950 0.940 0.950 0.930 0.960 2,137,305 0.9422 0.00%
2024-07-04 0 0.950 0.940 0.950 0.940 0.970 2,516,000 2,403,920 0.9555 0.950 0.940 0.950 0.940 0.970 2,516,000 0.9555 0.00%
2024-07-03 0 0.950 0.950 0.960 0.940 0.960 1,845,948 1,756,912 0.9518 0.950 0.950 0.960 0.940 0.960 1,845,948 0.9518 2.15%
2024-07-02 0 0.930 0.930 0.940 0.930 0.950 1,780,000 1,672,920 0.9398 0.930 0.930 0.940 0.930 0.950 1,780,000 0.9398 0.00%
2024-06-28 0 0.930 0.920 0.930 0.920 0.950 2,204,000 2,063,592 0.9363 0.930 0.920 0.930 0.920 0.950 2,204,000 0.9363 0.00%
2024-06-27 0 0.930 0.930 0.940 0.930 0.950 1,294,000 1,219,098 0.9421 0.930 0.930 0.940 0.930 0.950 1,294,000 0.9421 -1.06%
2024-06-26 0 0.940 0.940 0.960 0.930 0.960 3,117,144 2,956,496 0.9485 0.940 0.940 0.960 0.930 0.960 3,117,144 0.9485 -1.05%
2024-06-25 0 0.950 0.940 0.950 0.940 0.960 1,746,427 1,653,206 0.9466 0.950 0.940 0.950 0.940 0.960 1,746,427 0.9466 2.15%
2024-06-24 0 0.930 0.930 0.950 0.930 0.950 3,090,000 2,888,640 0.9348 0.930 0.930 0.950 0.930 0.950 3,090,000 0.9348 -2.11%
2024-06-21 0 0.950 0.940 0.950 0.940 0.960 3,533,455 3,348,712 0.9477 0.950 0.940 0.950 0.940 0.960 3,533,455 0.9477 -1.04%
2024-06-20 0 0.960 0.950 0.960 0.950 0.990 2,364,182 2,279,747 0.9643 0.960 0.950 0.960 0.950 0.990 2,364,182 0.9643 -3.03%
2024-06-19 0 0.990 0.980 0.990 0.960 0.990 2,706,716 2,632,265 0.9725 0.990 0.980 0.990 0.960 0.990 2,706,716 0.9725 3.13%
2024-06-18 0 0.960 0.960 0.970 0.950 0.970 1,312,896 1,263,119 0.9621 0.960 0.960 0.970 0.950 0.970 1,312,896 0.9621 0.00%
2024-06-17 0 0.960 0.950 0.960 0.950 0.970 3,002,805 2,878,882 0.9587 0.960 0.950 0.960 0.950 0.970 3,002,805 0.9587 1.05%
2024-06-14 0 0.950 0.950 0.970 0.940 0.970 3,626,233 3,473,614 0.9579 0.950 0.950 0.970 0.940 0.970 3,626,233 0.9579 0.00%
2024-06-13 0 0.950 0.950 0.960 0.950 0.970 1,026,610 978,992 0.9536 0.950 0.950 0.960 0.950 0.970 1,026,610 0.9536 -1.04%
2024-06-12 0 0.960 0.950 0.960 0.950 0.960 1,387,010 1,326,969 0.9567 0.960 0.950 0.960 0.950 0.960 1,387,010 0.9567 0.00%
2024-06-11 0 0.960 0.960 0.970 0.960 0.990 3,438,150 3,338,641 0.9711 0.960 0.960 0.970 0.960 0.990 3,438,150 0.9711 -3.03%
2024-06-07 0 0.990 0.980 0.990 0.980 1.000 2,012,993 1,994,753 0.9909 0.990 0.980 0.990 0.980 1.000 2,012,993 0.9909 -1.00%
2024-06-06 0 1.000 0.990 1.000 0.980 1.010 4,870,000 4,830,280 0.9918 1.000 0.990 1.000 0.980 1.010 4,870,000 0.9918 -0.99%
2024-06-05 0 1.010 1.000 1.010 1.000 1.030 1,608,000 1,636,300 1.0176 1.010 1.000 1.010 1.000 1.030 1,608,000 1.0176 -0.98%
2024-06-04 0 1.020 1.020 1.030 1.010 1.040 2,994,000 3,059,506 1.0219 1.020 1.020 1.030 1.010 1.040 2,994,000 1.0219 -0.00%
2024-06-03 0 1.090 1.070 1.090 1.060 1.090 3,908,000 4,211,606 1.0777 1.020 1.001 1.020 0.992 1.020 4,176,196 1.0085 2.83%
2024-05-31 0 1.060 1.050 1.060 1.060 1.090 4,974,000 5,324,040 1.0704 0.992 0.983 0.992 0.992 1.020 5,315,353 1.0016 -1.85%
2024-05-30 0 1.080 1.080 1.090 1.070 1.090 3,322,000 3,586,340 1.0796 1.011 1.011 1.020 1.001 1.020 3,549,980 1.0102 -0.92%
2024-05-29 0 1.090 1.090 1.100 1.080 1.120 4,110,000 4,501,420 1.0952 1.020 1.020 1.029 1.011 1.048 4,392,059 1.0249 -1.80%
2024-05-28 0 1.110 1.100 1.110 1.100 1.130 2,342,299 2,610,593 1.1145 1.039 1.029 1.039 1.029 1.057 2,503,045 1.0430 -0.89%
2024-05-27 0 1.120 1.110 1.120 1.080 1.120 2,131,715 2,352,015 1.1033 1.048 1.039 1.048 1.011 1.048 2,278,009 1.0325 0.90%
2024-05-24 0 1.110 1.100 1.110 1.090 1.130 5,786,000 6,392,400 1.1048 1.039 1.029 1.039 1.020 1.057 6,183,078 1.0339 -1.77%
2024-05-23 0 1.130 1.120 1.130 1.110 1.140 5,652,879 6,355,272 1.1243 1.057 1.048 1.057 1.039 1.067 6,040,822 1.0521 -1.74%
2024-05-22 0 1.150 1.140 1.150 1.120 1.170 5,663,271 6,522,710 1.1518 1.076 1.067 1.076 1.048 1.095 6,051,927 1.0778 2.68%
2024-05-21 0 1.120 1.120 1.130 1.110 1.170 7,759,140 8,796,105 1.1336 1.048 1.048 1.057 1.039 1.095 8,291,630 1.0608 -3.45%
2024-05-20 0 1.160 1.160 1.170 1.150 1.180 9,636,000 11,247,459 1.1672 1.086 1.086 1.095 1.076 1.104 10,297,294 1.0923 0.00%
2024-05-17 0 1.160 1.160 1.170 1.110 1.190 18,855,216 21,711,061 1.1515 1.086 1.086 1.095 1.039 1.114 20,149,201 1.0775 4.50%
2024-05-16 0 1.110 1.100 1.110 1.060 1.120 10,824,792 11,959,307 1.1048 1.039 1.029 1.039 0.992 1.048 11,567,670 1.0339 5.71%
2024-05-14 0 1.050 1.050 1.060 1.030 1.080 8,600,000 9,083,300 1.0562 0.983 0.983 0.992 0.964 1.011 9,190,196 0.9884 -1.87%
2024-05-13 0 1.070 1.060 1.070 1.060 1.080 4,168,000 4,472,590 1.0731 1.001 0.992 1.001 0.992 1.011 4,454,039 1.0042 -0.93%
2024-05-10 0 1.080 1.070 1.080 1.030 1.080 11,338,014 11,987,300 1.0573 1.011 1.001 1.011 0.964 1.011 12,116,113 0.9894 5.88%
2024-05-09 0 1.020 1.020 1.030 0.990 1.040 5,316,000 5,405,120 1.0168 0.954 0.954 0.964 0.926 0.973 5,680,824 0.9515 3.03%
2024-05-08 0 0.990 0.990 1.000 0.990 1.020 4,400,000 4,417,910 1.0041 0.926 0.926 0.936 0.926 0.954 4,701,961 0.9396 -3.88%
2024-05-07 0 1.030 1.020 1.030 1.010 1.030 3,548,000 3,629,960 1.0231 0.964 0.954 0.964 0.945 0.964 3,791,490 0.9574 0.00%
2024-05-06 0 1.030 1.020 1.030 1.020 1.060 7,401,145 7,673,432 1.0368 0.964 0.954 0.964 0.954 0.992 7,909,067 0.9702 0.00%
2024-05-03 0 1.030 1.020 1.030 1.010 1.030 2,170,862 2,218,783 1.0221 0.964 0.954 0.964 0.945 0.964 2,319,843 0.9564 0.00%
2024-05-02 0 1.030 1.030 1.040 0.990 1.040 3,084,000 3,155,039 1.0230 0.964 0.964 0.973 0.926 0.973 3,295,647 0.9573 3.00%
2024-04-30 0 1.000 0.990 1.000 0.990 1.020 7,064,769 7,071,938 1.0010 0.936 0.926 0.936 0.926 0.954 7,549,606 0.9367 -0.99%
2024-04-29 0 1.010 1.010 1.020 0.960 1.040 11,328,087 11,564,513 1.0209 0.945 0.945 0.954 0.898 0.973 12,105,505 0.9553 3.06%
2024-04-26 0 0.980 0.970 0.980 0.930 0.980 5,626,000 5,413,780 0.9623 0.917 0.908 0.917 0.870 0.917 6,012,098 0.9005 4.26%
2024-04-25 0 0.940 0.930 0.940 0.920 0.940 3,571,420 3,326,003 0.9313 0.880 0.870 0.880 0.861 0.880 3,816,517 0.8715 1.08%
2024-04-24 0 0.930 0.920 0.930 0.910 0.930 2,396,000 2,200,916 0.9186 0.870 0.861 0.870 0.852 0.870 2,560,431 0.8596 2.20%
2024-04-23 0 0.910 0.910 0.920 0.910 0.930 1,010,000 927,620 0.9184 0.852 0.852 0.861 0.852 0.870 1,079,314 0.8595 0.00%
2024-04-22 0 0.910 0.910 0.920 0.910 0.930 3,416,976 3,141,189 0.9193 0.852 0.852 0.861 0.852 0.870 3,651,474 0.8603 0.00%
2024-04-19 0 0.910 0.910 0.920 0.910 0.930 3,133,683 2,866,381 0.9147 0.852 0.852 0.861 0.852 0.870 3,348,740 0.8560 -2.15%
2024-04-18 0 0.930 0.930 0.940 0.920 0.940 2,160,000 2,007,140 0.9292 0.870 0.870 0.880 0.861 0.880 2,308,235 0.8696 0.00%
2024-04-17 0 0.930 0.920 0.930 0.930 0.940 2,602,000 2,432,050 0.9347 0.870 0.861 0.870 0.870 0.880 2,780,569 0.8747 0.00%
2024-04-16 0 0.930 0.920 0.930 0.930 0.950 3,223,281 3,012,771 0.9347 0.870 0.861 0.870 0.870 0.889 3,444,487 0.8747 -1.06%
2024-04-15 0 0.940 0.940 0.950 0.940 0.950 3,120,298 2,940,167 0.9423 0.880 0.880 0.889 0.880 0.889 3,334,436 0.8818 -2.08%
2024-04-12 0 0.960 0.950 0.960 0.950 0.970 2,690,000 2,566,094 0.9539 0.898 0.889 0.898 0.889 0.908 2,874,608 0.8927 0.00%
2024-04-11 0 0.960 0.950 0.960 0.950 0.960 3,838,649 3,672,363 0.9567 0.898 0.889 0.898 0.889 0.898 4,102,086 0.8952 0.00%
2024-04-10 0 0.960 0.960 0.970 0.960 0.970 2,778,000 2,677,670 0.9639 0.898 0.898 0.908 0.898 0.908 2,968,647 0.9020 0.00%
2024-04-09 0 0.960 0.960 0.970 0.960 0.970 2,174,000 2,093,780 0.9631 0.898 0.898 0.908 0.898 0.908 2,323,196 0.9012 0.00%
2024-04-08 0 0.960 0.960 0.970 0.950 0.970 4,660,000 4,489,160 0.9633 0.898 0.898 0.908 0.889 0.908 4,979,804 0.9015 -1.03%
2024-04-05 0 0.970 0.960 0.970 0.970 1.010 5,360,000 5,246,360 0.9788 0.908 0.898 0.908 0.908 0.945 5,727,843 0.9159 -3.00%
2024-04-03 0 1.000 1.000 1.010 1.000 1.010 2,144,000 2,153,580 1.0045 0.936 0.936 0.945 0.936 0.945 2,291,137 0.9400 -0.99%
2024-04-02 0 1.010 1.000 1.010 1.010 1.030 4,652,000 4,723,670 1.0154 0.945 0.936 0.945 0.945 0.964 4,971,255 0.9502 -0.98%
2024-03-28 0 1.020 1.010 1.020 1.000 1.030 3,534,000 3,583,760 1.0141 0.954 0.945 0.954 0.936 0.964 3,776,529 0.9490 2.00%
2024-03-27 0 1.000 0.990 1.000 0.990 1.010 2,968,048 2,971,998 1.0013 0.936 0.926 0.936 0.926 0.945 3,171,738 0.9370 0.00%
2024-03-26 0 1.000 1.000 1.010 1.000 1.030 2,685,057 2,704,101 1.0071 0.936 0.936 0.945 0.936 0.964 2,869,326 0.9424 -1.96%
2024-03-25 0 1.020 1.010 1.020 1.010 1.040 1,776,000 1,812,738 1.0207 0.954 0.945 0.954 0.945 0.973 1,897,882 0.9551 -0.97%
2024-03-22 0 1.030 1.030 1.040 1.010 1.040 7,180,000 7,369,340 1.0264 0.964 0.964 0.973 0.945 0.973 7,672,745 0.9605 0.00%
2024-03-21 0 1.030 1.030 1.040 1.020 1.040 3,188,000 3,288,542 1.0315 0.964 0.964 0.973 0.954 0.973 3,406,784 0.9653 1.98%
2024-03-20 0 1.010 1.010 1.030 1.000 1.020 3,976,000 4,044,660 1.0173 0.945 0.945 0.964 0.936 0.954 4,248,863 0.9519 0.00%
2024-03-19 0 1.010 1.000 1.010 1.000 1.030 2,879,525 2,926,846 1.0164 0.945 0.936 0.945 0.936 0.964 3,077,139 0.9512 0.00%
2024-03-18 0 1.010 1.010 1.020 1.000 1.040 4,966,000 5,020,920 1.0111 0.945 0.945 0.954 0.936 0.973 5,306,804 0.9461 -1.94%
2024-03-15 0 1.030 1.030 1.040 0.980 1.030 70,555,245 71,905,650 1.0191 0.964 0.964 0.973 0.917 0.964 75,397,272 0.9537 0.98%
2024-03-14 0 1.020 1.010 1.020 1.010 1.040 3,574,000 3,650,900 1.0215 0.954 0.945 0.954 0.945 0.973 3,819,275 0.9559 -0.97%
2024-03-13 0 1.030 1.020 1.030 1.020 1.040 5,334,000 5,504,440 1.0320 0.964 0.954 0.964 0.954 0.973 5,700,059 0.9657 0.00%
2024-03-12 0 1.030 1.030 1.040 0.990 1.040 15,169,150 15,360,712 1.0126 0.964 0.964 0.973 0.926 0.973 16,210,170 0.9476 -0.96%
2024-03-11 0 1.040 1.040 1.050 1.030 1.050 4,774,000 4,950,260 1.0369 0.973 0.973 0.983 0.964 0.983 5,101,627 0.9703 0.00%
2024-03-08 0 1.040 1.030 1.040 1.030 1.040 1,806,000 1,874,640 1.0380 0.973 0.964 0.973 0.964 0.973 1,929,941 0.9713 0.97%
2024-03-07 0 1.030 1.030 1.040 1.020 1.050 4,079,604 4,206,552 1.0311 0.964 0.964 0.973 0.954 0.983 4,359,577 0.9649 0.00%
2024-03-06 0 1.030 1.030 1.040 1.020 1.040 1,923,072 1,985,532 1.0325 0.964 0.964 0.973 0.954 0.973 2,055,048 0.9662 0.00%
2024-03-05 0 1.030 1.020 1.030 1.020 1.040 4,792,000 4,918,030 1.0263 0.964 0.954 0.964 0.954 0.973 5,120,863 0.9604 -0.96%
2024-03-04 0 1.040 1.030 1.040 1.030 1.050 3,860,481 4,009,064 1.0385 0.973 0.964 0.973 0.964 0.983 4,125,416 0.9718 0.00%
2024-03-01 0 1.040 1.030 1.040 1.040 1.070 5,372,704 5,634,208 1.0487 0.973 0.964 0.973 0.973 1.001 5,741,419 0.9813 -0.95%
2024-02-29 0 1.050 1.040 1.050 1.050 1.090 9,518,000 10,083,650 1.0594 0.983 0.973 0.983 0.983 1.020 10,171,196 0.9914 -1.87%
2024-02-28 0 1.070 1.070 1.080 1.070 1.110 6,236,136 6,786,205 1.0882 1.001 1.001 1.011 1.001 1.039 6,664,106 1.0183 -3.60%
2024-02-27 0 1.110 1.100 1.110 1.090 1.120 6,478,000 7,125,780 1.1000 1.039 1.029 1.039 1.020 1.048 6,922,569 1.0294 -0.89%
2024-02-26 0 1.120 1.110 1.120 1.090 1.140 7,679,084 8,523,627 1.1100 1.048 1.039 1.048 1.020 1.067 8,206,080 1.0387 0.00%
2024-02-23 0 1.120 1.110 1.120 1.110 1.150 2,504,000 2,811,820 1.1229 1.048 1.039 1.048 1.039 1.076 2,675,843 1.0508 0.90%
2024-02-22 0 1.110 1.110 1.120 1.090 1.120 2,220,000 2,453,940 1.1054 1.039 1.039 1.048 1.020 1.048 2,372,353 1.0344 0.91%
2024-02-21 0 1.100 1.090 1.100 1.090 1.120 5,736,739 6,368,008 1.1100 1.029 1.020 1.029 1.020 1.048 6,130,437 1.0388 0.92%
2024-02-20 0 1.090 1.080 1.090 1.070 1.090 1,876,000 2,028,020 1.0810 1.020 1.011 1.020 1.001 1.020 2,004,745 1.0116 0.00%
2024-02-19 0 1.090 1.080 1.090 1.070 1.090 2,232,000 2,413,860 1.0815 1.020 1.011 1.020 1.001 1.020 2,385,176 1.0120 0.00%
2024-02-16 0 1.090 1.080 1.090 1.050 1.100 3,528,905 3,821,452 1.0829 1.020 1.011 1.020 0.983 1.029 3,771,085 1.0134 3.81%
2024-02-15 0 1.050 1.050 1.060 1.040 1.060 1,978,404 2,081,668 1.0522 0.983 0.983 0.992 0.973 0.992 2,114,177 0.9846 -0.94%
2024-02-14 0 1.060 1.060 1.070 1.050 1.070 1,676,000 1,778,280 1.0610 0.992 0.992 1.001 0.983 1.001 1,791,020 0.9929 -2.75%
2024-02-09 0 1.090 1.070 1.090 1.070 1.090 528,000 568,060 1.0759 1.020 1.001 1.020 1.001 1.020 564,235 1.0068 0.00%
2024-02-08 0 1.090 1.090 1.110 1.090 1.110 2,158,749 2,374,743 1.1001 1.020 1.020 1.039 1.020 1.039 2,306,898 1.0294 -0.91%
2024-02-07 0 1.100 1.090 1.100 1.080 1.110 2,325,339 2,543,632 1.0939 1.029 1.020 1.029 1.011 1.039 2,484,921 1.0236 0.00%
2024-02-06 0 1.100 1.090 1.100 1.050 1.100 2,142,502 2,312,157 1.0792 1.029 1.020 1.029 0.983 1.029 2,289,536 1.0099 4.76%
2024-02-05 0 1.050 1.040 1.050 1.040 1.070 5,243,096 5,475,794 1.0444 0.983 0.973 0.983 0.973 1.001 5,602,916 0.9773 -1.87%
2024-02-02 0 1.070 1.070 1.080 1.060 1.120 2,112,074 2,296,798 1.0875 1.001 1.001 1.011 0.992 1.048 2,257,020 1.0176 -0.93%
2024-02-01 0 1.080 1.070 1.080 1.070 1.100 2,322,108 2,515,288 1.0832 1.011 1.001 1.011 1.001 1.029 2,481,468 1.0136 -1.82%
2024-01-31 0 1.100 1.090 1.100 1.090 1.120 2,034,000 2,241,040 1.1018 1.029 1.020 1.029 1.020 1.048 2,173,588 1.0310 -0.90%
2024-01-30 0 1.110 1.110 1.120 1.100 1.120 2,096,227 2,326,118 1.1097 1.039 1.039 1.048 1.029 1.048 2,240,086 1.0384 -0.89%
2024-01-29 0 1.120 1.120 1.130 1.110 1.170 4,555,649 5,177,913 1.1366 1.048 1.048 1.057 1.039 1.095 4,868,292 1.0636 -0.88%
2024-01-26 0 1.130 1.130 1.140 1.120 1.160 3,032,000 3,467,240 1.1435 1.057 1.057 1.067 1.048 1.086 3,240,078 1.0701 -1.74%
2024-01-25 0 1.150 1.140 1.150 1.080 1.160 4,035,552 4,555,511 1.1288 1.076 1.067 1.076 1.011 1.086 4,312,502 1.0563 5.50%
2024-01-24 0 1.090 1.080 1.090 1.050 1.100 2,260,119 2,442,941 1.0809 1.020 1.011 1.020 0.983 1.029 2,415,225 1.0115 3.81%
2024-01-23 0 1.050 1.040 1.050 1.020 1.070 2,524,000 2,646,580 1.0486 0.983 0.973 0.983 0.954 1.001 2,697,216 0.9812 2.94%
2024-01-22 0 1.020 1.020 1.030 1.020 1.050 3,756,186 3,864,944 1.0290 0.954 0.954 0.964 0.954 0.983 4,013,963 0.9629 -2.86%
2024-01-19 0 1.050 1.040 1.050 1.040 1.090 2,491,256 2,654,081 1.0654 0.983 0.973 0.983 0.973 1.020 2,662,225 0.9969 -2.78%
2024-01-18 0 1.080 1.070 1.080 1.060 1.080 1,769,248 1,890,032 1.0683 1.011 1.001 1.011 0.992 1.011 1,890,667 0.9997 1.89%
2024-01-17 0 1.060 1.060 1.070 1.050 1.110 6,261,740 6,713,614 1.0722 0.992 0.992 1.001 0.983 1.039 6,691,467 1.0033 -5.36%
2024-01-16 0 1.120 1.110 1.120 1.120 1.160 1,684,000 1,913,520 1.1363 1.048 1.039 1.048 1.048 1.086 1,799,569 1.0633 -3.45%
2024-01-15 0 1.160 1.150 1.160 1.150 1.170 892,000 1,031,200 1.1561 1.086 1.076 1.086 1.076 1.095 953,216 1.0818 0.87%
2024-01-12 0 1.150 1.150 1.160 1.150 1.160 826,000 954,124 1.1551 1.076 1.076 1.086 1.076 1.086 882,686 1.0809 0.00%
2024-01-11 0 1.150 1.140 1.160 1.130 1.160 1,132,655 1,307,475 1.1543 1.076 1.067 1.086 1.057 1.086 1,210,386 1.0802 0.88%
2024-01-10 0 1.140 1.140 1.150 1.140 1.160 858,000 987,220 1.1506 1.067 1.067 1.076 1.067 1.086 916,882 1.0767 0.00%
2024-01-09 0 1.140 1.130 1.140 1.140 1.160 940,000 1,079,560 1.1485 1.067 1.057 1.067 1.067 1.086 1,004,510 1.0747 -0.87%
2024-01-08 0 1.150 1.140 1.150 1.130 1.180 1,136,768 1,305,332 1.1483 1.076 1.067 1.076 1.057 1.104 1,214,781 1.0745 -0.86%
2024-01-05 0 1.160 1.150 1.160 1.130 1.190 3,006,000 3,524,420 1.1725 1.086 1.076 1.086 1.057 1.114 3,212,294 1.0972 0.87%
2024-01-04 0 1.150 1.140 1.150 1.140 1.170 1,078,960 1,240,253 1.1495 1.076 1.067 1.076 1.067 1.095 1,153,006 1.0757 -1.71%
2024-01-03 0 1.170 1.150 1.170 1.130 1.170 1,653,884 1,903,071 1.1507 1.095 1.076 1.095 1.057 1.095 1,767,386 1.0768 2.63%
2024-01-02 0 1.140 1.130 1.140 1.130 1.170 1,461,263 1,675,789 1.1468 1.067 1.057 1.067 1.057 1.095 1,561,546 1.0732 -0.87%
2023-12-29 0 1.150 1.140 1.150 1.130 1.150 1,201,800 1,369,800 1.1398 1.076 1.067 1.076 1.057 1.076 1,284,276 1.0666 1.77%
2023-12-28 0 1.130 1.130 1.140 1.100 1.150 2,614,000 2,952,680 1.1296 1.057 1.057 1.067 1.029 1.076 2,793,392 1.0570 2.73%
2023-12-27 0 1.100 1.080 1.100 1.060 1.100 3,124,000 3,379,302 1.0817 1.029 1.011 1.029 0.992 1.029 3,338,392 1.0123 1.85%
2023-12-22 0 1.080 1.070 1.080 1.070 1.100 1,531,468 1,660,932 1.0845 1.011 1.001 1.011 1.001 1.029 1,636,569 1.0149 -0.92%
2023-12-21 0 1.090 1.090 1.100 1.090 1.100 700,000 763,970 1.0914 1.020 1.020 1.029 1.020 1.029 748,039 1.0213 -0.91%
2023-12-20 0 1.100 1.080 1.100 1.080 1.100 1,014,036 1,108,067 1.0927 1.029 1.011 1.029 1.011 1.029 1,083,627 1.0226 1.85%
2023-12-19 0 1.080 1.080 1.090 1.070 1.090 1,236,000 1,336,340 1.0812 1.011 1.011 1.020 1.001 1.020 1,320,824 1.0117 -1.82%
2023-12-18 0 1.100 1.080 1.100 1.080 1.100 1,540,000 1,684,364 1.0937 1.029 1.011 1.029 1.011 1.029 1,645,686 1.0235 2.80%
2023-12-15 0 1.070 1.070 1.080 1.070 1.100 4,210,718 4,566,189 1.0844 1.001 1.001 1.011 1.001 1.029 4,499,689 1.0148 0.00%
2023-12-14 0 1.070 1.060 1.070 1.060 1.090 1,126,000 1,207,020 1.0720 1.001 0.992 1.001 0.992 1.020 1,203,275 1.0031 0.94%
2023-12-13 0 1.060 1.060 1.070 1.060 1.100 1,198,526 1,283,847 1.0712 0.992 0.992 1.001 0.992 1.029 1,280,778 1.0024 -1.85%
2023-12-12 0 1.080 1.080 1.090 1.050 1.090 1,384,000 1,483,900 1.0722 1.011 1.011 1.020 0.983 1.020 1,478,980 1.0033 1.89%
2023-12-11 0 1.060 1.050 1.060 1.040 1.080 1,471,945 1,544,092 1.0490 0.992 0.983 0.992 0.973 1.011 1,572,961 0.9816 -0.93%
2023-12-08 0 1.070 1.070 1.080 1.070 1.100 2,572,000 2,784,060 1.0824 1.001 1.001 1.011 1.001 1.029 2,748,510 1.0129 -1.83%
2023-12-07 0 1.090 1.090 1.100 1.090 1.100 1,431,213 1,564,282 1.0930 1.020 1.020 1.029 1.020 1.029 1,529,434 1.0228 -0.91%
2023-12-06 0 1.100 1.100 1.110 1.090 1.120 1,219,663 1,347,019 1.1044 1.029 1.029 1.039 1.020 1.048 1,303,365 1.0335 0.00%
2023-12-05 0 1.100 1.090 1.100 1.090 1.120 2,454,000 2,712,140 1.1052 1.029 1.020 1.029 1.020 1.048 2,622,412 1.0342 -0.90%
2023-12-04 0 1.110 1.110 1.120 1.110 1.140 2,614,000 2,928,500 1.1203 1.039 1.039 1.048 1.039 1.067 2,793,392 1.0484 -1.77%
2023-12-01 0 1.130 1.120 1.130 1.120 1.140 1,220,000 1,378,640 1.1300 1.057 1.048 1.057 1.048 1.067 1,303,725 1.0575 0.00%
2023-11-30 0 1.130 1.130 1.140 1.120 1.140 2,640,542 2,990,494 1.1325 1.057 1.057 1.067 1.048 1.067 2,821,756 1.0598 0.89%
2023-11-29 0 1.120 1.120 1.140 1.120 1.150 3,104,000 3,525,300 1.1357 1.048 1.048 1.067 1.048 1.076 3,317,020 1.0628 -2.61%
2023-11-28 0 1.150 1.150 1.160 1.140 1.180 1,962,000 2,269,290 1.1566 1.076 1.076 1.086 1.067 1.104 2,096,647 1.0823 -1.71%
2023-11-27 0 1.170 1.170 1.180 1.170 1.190 1,218,000 1,431,900 1.1756 1.095 1.095 1.104 1.095 1.114 1,301,588 1.1001 -3.31%
2023-11-24 0 1.210 1.190 1.210 1.190 1.220 1,928,000 2,315,460 1.2010 1.132 1.114 1.132 1.114 1.142 2,060,314 1.1238 -0.82%
2023-11-23 0 1.220 1.210 1.220 1.170 1.230 6,859,674 8,295,199 1.2093 1.142 1.132 1.142 1.095 1.151 7,330,436 1.1316 4.27%
2023-11-22 0 1.170 1.160 1.170 1.160 1.180 928,000 1,080,740 1.1646 1.095 1.086 1.095 1.086 1.104 991,686 1.0898 0.00%
2023-11-21 0 1.170 1.160 1.170 1.160 1.200 3,134,415 3,704,803 1.1820 1.095 1.086 1.095 1.086 1.123 3,349,522 1.1061 2.63%
2023-11-20 0 1.140 1.140 1.150 1.130 1.170 2,860,000 3,269,100 1.1430 1.067 1.067 1.076 1.057 1.095 3,056,275 1.0696 -1.72%
2023-11-17 0 1.160 1.150 1.160 1.130 1.160 2,733,279 3,121,956 1.1422 1.086 1.076 1.086 1.057 1.086 2,920,857 1.0688 0.87%
2023-11-16 0 1.150 1.150 1.160 1.150 1.190 1,694,000 1,957,820 1.1557 1.076 1.076 1.086 1.076 1.114 1,810,255 1.0815 -1.71%
2023-11-15 0 1.170 1.170 1.180 1.170 1.190 2,537,551 2,982,848 1.1755 1.095 1.095 1.104 1.095 1.114 2,711,697 1.1000 1.74%
2023-11-14 0 1.150 1.140 1.150 1.130 1.160 1,444,808 1,650,798 1.1426 1.076 1.067 1.076 1.057 1.086 1,543,961 1.0692 1.77%
2023-11-13 0 1.130 1.130 1.140 1.120 1.160 2,488,000 2,819,080 1.1331 1.057 1.057 1.067 1.048 1.086 2,658,745 1.0603 -2.59%
2023-11-10 0 1.160 1.150 1.160 1.140 1.160 1,672,213 1,923,154 1.1501 1.086 1.076 1.086 1.067 1.086 1,786,973 1.0762 0.87%
2023-11-09 0 1.150 1.150 1.160 1.150 1.200 2,038,000 2,354,320 1.1552 1.076 1.076 1.086 1.076 1.123 2,177,863 1.0810 -3.36%
2023-11-08 0 1.190 1.170 1.190 1.150 1.190 2,472,000 2,883,500 1.1665 1.114 1.095 1.114 1.076 1.114 2,641,647 1.0916 1.71%
2023-11-07 0 1.170 1.160 1.170 1.160 1.200 1,957,533 2,293,412 1.1716 1.095 1.086 1.095 1.086 1.123 2,091,874 1.0963 -3.31%
2023-11-06 0 1.210 1.200 1.210 1.180 1.220 1,688,000 2,030,420 1.2029 1.132 1.123 1.132 1.104 1.142 1,803,843 1.1256 2.54%
2023-11-03 0 1.180 1.180 1.190 1.160 1.200 4,606,197 5,408,376 1.1742 1.104 1.104 1.114 1.086 1.123 4,922,309 1.0987 0.85%
2023-11-02 0 1.170 1.150 1.170 1.150 1.180 1,748,000 2,028,240 1.1603 1.095 1.076 1.095 1.076 1.104 1,867,961 1.0858 1.74%
2023-11-01 0 1.150 1.150 1.170 1.150 1.170 760,000 881,420 1.1598 1.076 1.076 1.095 1.076 1.095 812,157 1.0853 0.00%
2023-10-31 0 1.150 1.150 1.160 1.140 1.190 2,466,433 2,853,082 1.1568 1.076 1.076 1.086 1.067 1.114 2,635,698 1.0825 -1.71%
2023-10-30 0 1.170 1.160 1.170 1.160 1.190 1,362,000 1,594,080 1.1704 1.095 1.086 1.095 1.086 1.114 1,455,471 1.0952 -0.85%
2023-10-27 0 1.180 1.180 1.190 1.170 1.190 1,355,631 1,599,463 1.1799 1.104 1.104 1.114 1.095 1.114 1,448,665 1.1041 0.85%
2023-10-26 0 1.170 1.160 1.170 1.140 1.180 2,446,000 2,831,160 1.1575 1.095 1.086 1.095 1.067 1.104 2,613,863 1.0831 0.00%
2023-10-25 0 1.170 1.170 1.180 1.170 1.200 1,472,000 1,738,880 1.1813 1.095 1.095 1.104 1.095 1.123 1,573,020 1.1054 0.00%
2023-10-24 0 1.170 1.170 1.180 1.160 1.190 1,312,377 1,542,748 1.1755 1.095 1.095 1.104 1.086 1.114 1,402,442 1.1000 -1.68%
2023-10-20 0 1.190 1.180 1.190 1.180 1.210 1,824,000 2,171,560 1.1905 1.114 1.104 1.114 1.104 1.132 1,949,176 1.1141 0.00%
2023-10-19 0 1.190 1.190 1.200 1.180 1.210 2,053,090 2,446,884 1.1918 1.114 1.114 1.123 1.104 1.132 2,193,988 1.1153 -1.65%
2023-10-18 0 1.210 1.210 1.220 1.210 1.230 1,417,067 1,721,859 1.2151 1.132 1.132 1.142 1.132 1.151 1,514,317 1.1371 -0.82%
2023-10-17 0 1.220 1.220 1.230 1.210 1.230 1,044,000 1,273,440 1.2198 1.142 1.142 1.151 1.132 1.151 1,115,647 1.1414 0.00%
2023-10-16 0 1.220 1.220 1.230 1.220 1.240 854,000 1,046,060 1.2249 1.142 1.142 1.151 1.142 1.160 912,608 1.1462 0.00%
2023-10-13 0 1.220 1.220 1.230 1.220 1.240 952,000 1,170,060 1.2291 1.142 1.142 1.151 1.142 1.160 1,017,333 1.1501 -1.61%
2023-10-12 0 1.240 1.230 1.240 1.230 1.250 1,276,000 1,585,620 1.2426 1.160 1.151 1.160 1.151 1.170 1,363,569 1.1628 1.64%
2023-10-11 0 1.220 1.220 1.230 1.220 1.240 1,259,132 1,544,773 1.2269 1.142 1.142 1.151 1.142 1.160 1,345,543 1.1481 -0.81%
2023-10-10 0 1.230 1.210 1.230 1.210 1.240 1,308,467 1,592,397 1.2170 1.151 1.132 1.151 1.132 1.160 1,398,264 1.1388 1.65%
2023-10-09 0 1.210 1.210 1.220 1.200 1.230 708,000 858,140 1.2121 1.132 1.132 1.142 1.123 1.151 756,588 1.1342 -0.82%
2023-10-06 0 1.220 1.210 1.220 1.200 1.240 1,409,702 1,715,208 1.2167 1.142 1.132 1.142 1.123 1.160 1,506,446 1.1386 0.83%
2023-10-05 0 1.210 1.200 1.210 1.180 1.220 1,808,000 2,175,820 1.2034 1.132 1.123 1.132 1.104 1.142 1,932,078 1.1262 0.00%
2023-10-04 0 1.210 1.200 1.210 1.180 1.210 632,000 755,640 1.1956 1.132 1.123 1.132 1.104 1.132 675,373 1.1188 0.83%
2023-10-03 0 1.200 1.200 1.210 1.180 1.240 3,811,973 4,580,641 1.2016 1.123 1.123 1.132 1.104 1.160 4,073,579 1.1245 -4.00%
2023-09-29 0 1.250 1.240 1.250 1.240 1.250 432,692 539,557 1.2470 1.170 1.160 1.170 1.160 1.170 462,387 1.1669 0.81%
2023-09-28 0 1.240 1.240 1.250 1.230 1.250 1,476,000 1,829,300 1.2394 1.160 1.160 1.170 1.151 1.170 1,577,294 1.1598 0.81%
2023-09-27 0 1.230 1.230 1.240 1.230 1.260 1,900,093 2,366,055 1.2452 1.151 1.151 1.160 1.151 1.179 2,030,492 1.1653 -0.81%
2023-09-26 0 1.240 1.240 1.250 1.240 1.270 3,595,105 4,508,848 1.2542 1.160 1.160 1.170 1.160 1.188 3,841,828 1.1736 -3.88%
2023-09-25 0 1.290 1.270 1.290 1.260 1.290 2,303,680 2,944,743 1.2783 1.207 1.188 1.207 1.179 1.207 2,461,776 1.1962 0.00%
2023-09-22 0 1.290 1.290 1.300 1.260 1.300 3,042,147 3,885,245 1.2771 1.207 1.207 1.217 1.179 1.217 3,250,922 1.1951 0.78%
2023-09-21 0 1.280 1.280 1.290 1.280 1.290 746,305 957,753 1.2833 1.198 1.198 1.207 1.198 1.207 797,522 1.2009 -0.78%
2023-09-20 0 1.290 1.280 1.290 1.280 1.300 664,214 857,385 1.2908 1.207 1.198 1.207 1.198 1.217 709,797 1.2079 0.00%
2023-09-19 0 1.290 1.290 1.300 1.280 1.300 1,543,500 1,991,880 1.2905 1.207 1.207 1.217 1.198 1.217 1,649,426 1.2076 0.00%
2023-09-18 0 1.290 1.290 1.300 1.290 1.320 2,273,616 2,955,402 1.2999 1.207 1.207 1.217 1.207 1.235 2,429,648 1.2164 -2.27%
2023-09-15 0 1.320 1.310 1.320 1.320 1.340 3,520,750 4,668,973 1.3261 1.235 1.226 1.235 1.235 1.254 3,762,370 1.2410 -0.75%
2023-09-14 0 1.330 1.330 1.340 1.330 1.350 1,104,502 1,478,812 1.3389 1.245 1.245 1.254 1.245 1.263 1,180,301 1.2529 -0.75%
2023-09-13 0 1.340 1.340 1.350 1.330 1.380 2,958,053 3,997,875 1.3515 1.254 1.254 1.263 1.245 1.291 3,161,057 1.2647 0.00%
2023-09-12 0 1.340 1.340 1.350 1.330 1.380 4,788,000 6,468,520 1.3510 1.254 1.254 1.263 1.245 1.291 5,116,588 1.2642 -2.19%
2023-09-11 0 1.390 1.380 1.390 1.380 1.410 2,580,000 3,587,500 1.3905 1.282 1.273 1.282 1.273 1.300 2,797,308 1.2825 -0.71%
2023-09-07 0 1.400 1.400 1.410 1.400 1.450 1,359,268 1,922,601 1.4144 1.291 1.291 1.300 1.291 1.337 1,473,756 1.3046 -2.78%
2023-09-06 0 1.440 1.430 1.440 1.380 1.440 5,392,427 7,644,040 1.4176 1.328 1.319 1.328 1.273 1.328 5,846,620 1.3074 2.86%
2023-09-05 0 1.400 1.390 1.400 1.390 1.410 2,668,067 3,738,833 1.4013 1.291 1.282 1.291 1.282 1.300 2,892,793 1.2925 -0.71%
2023-09-04 0 1.410 1.410 1.420 1.390 1.440 3,124,290 4,443,552 1.4223 1.300 1.300 1.310 1.282 1.328 3,387,442 1.3118 2.17%
2023-08-31 0 1.380 1.380 1.400 1.380 1.430 4,164,000 5,818,780 1.3974 1.273 1.273 1.291 1.273 1.319 4,514,725 1.2888 -3.50%
2023-08-30 0 1.430 1.430 1.440 1.420 1.450 2,097,971 3,012,289 1.4358 1.319 1.319 1.328 1.310 1.337 2,274,679 1.3243 0.00%
2023-08-29 0 1.430 1.430 1.440 1.410 1.440 1,401,351 2,001,044 1.4279 1.319 1.319 1.328 1.300 1.328 1,519,384 1.3170 2.14%
2023-08-28 0 1.400 1.400 1.410 1.400 1.440 1,495,754 2,110,900 1.4113 1.291 1.291 1.300 1.291 1.328 1,621,738 1.3016 0.72%
2023-08-25 0 1.390 1.390 1.400 1.390 1.410 2,102,292 2,945,344 1.4010 1.282 1.282 1.291 1.282 1.300 2,279,364 1.2922 -0.71%
2023-08-24 0 1.400 1.400 1.410 1.370 1.410 912,857 1,268,485 1.3896 1.291 1.291 1.300 1.264 1.300 989,745 1.2816 1.45%
2023-08-23 0 1.380 1.380 1.390 1.380 1.400 1,776,690 2,469,011 1.3897 1.273 1.273 1.282 1.273 1.291 1,926,337 1.2817 -1.43%
2023-08-22 0 1.400 1.400 1.410 1.380 1.410 1,320,837 1,847,271 1.3986 1.291 1.291 1.300 1.273 1.300 1,432,088 1.2899 1.45%
2023-08-21 0 1.380 1.370 1.380 1.360 1.410 6,816,067 9,433,893 1.3841 1.273 1.264 1.273 1.254 1.300 7,390,170 1.2765 0.00%
2023-08-18 0 1.380 1.380 1.390 1.380 1.410 3,337,631 4,635,181 1.3888 1.273 1.273 1.282 1.273 1.300 3,618,752 1.2809 -0.72%
2023-08-17 0 1.390 1.390 1.410 1.370 1.420 3,750,620 5,256,239 1.4014 1.282 1.282 1.300 1.264 1.310 4,066,527 1.2926 -0.71%
2023-08-16 0 1.400 1.400 1.410 1.390 1.420 2,966,000 4,162,440 1.4034 1.291 1.291 1.300 1.282 1.310 3,215,820 1.2944 0.00%
2023-08-15 0 1.400 1.400 1.410 1.390 1.430 5,070,048 7,129,609 1.4062 1.291 1.291 1.300 1.282 1.319 5,497,087 1.2970 -0.71%
2023-08-14 0 1.410 1.400 1.410 1.380 1.430 5,448,096 7,647,109 1.4036 1.300 1.291 1.300 1.273 1.319 5,906,977 1.2946 -2.08%
2023-08-11 0 1.440 1.430 1.440 1.420 1.440 2,343,346 3,352,644 1.4307 1.328 1.319 1.328 1.310 1.328 2,540,721 1.3196 -0.69%
2023-08-10 0 1.450 1.440 1.450 1.430 1.470 1,528,000 2,207,900 1.4450 1.337 1.328 1.337 1.319 1.356 1,656,700 1.3327 -0.68%
2023-08-09 0 1.460 1.440 1.460 1.440 1.470 2,452,000 3,567,160 1.4548 1.347 1.328 1.347 1.328 1.356 2,658,527 1.3418 0.69%
2023-08-08 0 1.450 1.450 1.460 1.440 1.490 3,303,577 4,805,246 1.4546 1.337 1.337 1.347 1.328 1.374 3,581,830 1.3416 -0.68%
2023-08-07 0 1.460 1.450 1.460 1.400 1.480 14,967,058 21,412,568 1.4306 1.347 1.337 1.347 1.291 1.365 16,227,701 1.3195 -4.58%
2023-08-04 0 1.530 1.530 1.540 1.530 1.580 4,438,866 6,873,969 1.5486 1.411 1.411 1.420 1.411 1.457 4,812,742 1.4283 -1.29%
2023-08-03 0 1.550 1.540 1.550 1.490 1.560 4,179,229 6,382,806 1.5273 1.430 1.420 1.430 1.374 1.439 4,531,236 1.4086 3.33%
2023-08-02 0 1.500 1.500 1.510 1.500 1.540 3,552,000 5,399,040 1.5200 1.383 1.383 1.393 1.383 1.420 3,851,177 1.4019 -1.96%
2023-08-01 0 1.530 1.510 1.530 1.510 1.560 4,167,358 6,341,379 1.5217 1.411 1.393 1.411 1.393 1.439 4,518,366 1.4035 -1.29%
2023-07-31 0 1.550 1.550 1.560 1.540 1.580 9,316,249 14,538,801 1.5606 1.430 1.430 1.439 1.420 1.457 10,100,937 1.4394 1.31%
2023-07-28 0 1.530 1.520 1.530 1.510 1.550 4,646,189 7,104,201 1.5290 1.411 1.402 1.411 1.393 1.430 5,037,528 1.4103 0.00%
2023-07-27 0 1.530 1.520 1.530 1.480 1.530 5,057,397 7,656,721 1.5140 1.411 1.402 1.411 1.365 1.411 5,483,371 1.3964 3.38%
2023-07-26 0 1.480 1.480 1.490 1.470 1.500 2,823,862 4,190,839 1.4841 1.365 1.365 1.374 1.356 1.383 3,061,710 1.3688 0.00%
2023-07-25 0 1.480 1.470 1.480 1.430 1.480 8,168,625 11,916,561 1.4588 1.365 1.356 1.365 1.319 1.365 8,856,651 1.3455 4.96%
2023-07-24 0 1.410 1.400 1.410 1.400 1.420 2,572,314 3,628,419 1.4106 1.300 1.291 1.300 1.291 1.310 2,788,974 1.3010 -0.70%
2023-07-21 0 1.420 1.420 1.430 1.410 1.440 1,222,689 1,742,592 1.4252 1.310 1.310 1.319 1.300 1.328 1,325,673 1.3145 0.00%
2023-07-20 0 1.420 1.420 1.440 1.420 1.470 2,549,763 3,675,997 1.4417 1.310 1.310 1.328 1.310 1.356 2,764,524 1.3297 -0.70%
2023-07-19 0 1.430 1.420 1.430 1.400 1.440 3,876,000 5,502,510 1.4196 1.319 1.310 1.319 1.291 1.328 4,202,467 1.3094 0.00%
2023-07-18 0 1.430 1.420 1.430 1.410 1.450 7,064,013 10,148,378 1.4366 1.319 1.310 1.319 1.300 1.337 7,659,000 1.3250 0.70%
2023-07-14 0 1.420 1.410 1.420 1.400 1.420 1,114,000 1,572,780 1.4118 1.310 1.300 1.310 1.291 1.310 1,207,830 1.3022 0.71%
2023-07-13 0 1.410 1.410 1.420 1.400 1.420 2,600,408 3,665,354 1.4095 1.300 1.300 1.310 1.291 1.310 2,819,435 1.3000 -0.70%
2023-07-12 0 1.420 1.400 1.420 1.400 1.420 1,246,000 1,760,900 1.4132 1.310 1.291 1.310 1.291 1.310 1,350,948 1.3035 1.43%
2023-07-11 0 1.400 1.400 1.410 1.390 1.420 1,254,631 1,760,384 1.4031 1.291 1.291 1.300 1.282 1.310 1,360,306 1.2941 0.72%
2023-07-10 0 1.390 1.390 1.400 1.370 1.410 1,968,000 2,739,140 1.3918 1.282 1.282 1.291 1.264 1.300 2,133,760 1.2837 1.46%
2023-07-07 0 1.370 1.370 1.380 1.360 1.390 1,487,434 2,042,661 1.3733 1.264 1.264 1.273 1.254 1.282 1,612,717 1.2666 -0.72%
2023-07-06 0 1.380 1.370 1.380 1.370 1.400 1,558,000 2,160,120 1.3865 1.273 1.264 1.273 1.264 1.291 1,689,227 1.2788 -1.43%
2023-07-05 0 1.400 1.400 1.410 1.400 1.420 648,000 909,700 1.4039 1.291 1.291 1.300 1.291 1.310 702,580 1.2948 -1.41%
2023-07-04 0 1.420 1.420 1.430 1.420 1.440 1,539,390 2,190,860 1.4232 1.310 1.310 1.319 1.310 1.328 1,669,050 1.3126 0.00%
2023-07-03 0 1.420 1.420 1.430 1.410 1.430 1,468,000 2,089,550 1.4234 1.310 1.310 1.319 1.300 1.319 1,591,646 1.3128 1.43%
2023-06-30 0 1.400 1.400 1.410 1.380 1.420 1,636,292 2,302,400 1.4071 1.291 1.291 1.300 1.273 1.310 1,774,113 1.2978 1.45%
2023-06-29 0 1.380 1.380 1.390 1.360 1.400 2,501,220 3,463,028 1.3845 1.273 1.273 1.282 1.254 1.291 2,711,892 1.2770 -1.43%
2023-06-28 0 1.400 1.400 1.410 1.390 1.420 1,704,000 2,390,580 1.4029 1.291 1.291 1.300 1.282 1.310 1,847,524 1.2939 -0.71%
2023-06-27 0 1.410 1.400 1.410 1.380 1.410 1,914,000 2,683,400 1.4020 1.300 1.291 1.300 1.273 1.300 2,075,212 1.2931 2.17%
2023-06-26 0 1.380 1.370 1.380 1.330 1.390 3,602,000 4,932,962 1.3695 1.273 1.264 1.273 1.227 1.282 3,905,389 1.2631 3.76%
2023-06-23 0 1.330 1.330 1.340 1.320 1.350 2,128,000 2,842,720 1.3359 1.227 1.227 1.236 1.217 1.245 2,307,237 1.2321 -2.21%
2023-06-21 0 1.360 1.350 1.360 1.340 1.370 1,560,003 2,113,943 1.3551 1.254 1.245 1.254 1.236 1.264 1,691,399 1.2498 -0.73%
2023-06-20 0 1.370 1.360 1.370 1.370 1.410 1,654,000 2,276,240 1.3762 1.264 1.254 1.264 1.264 1.300 1,793,313 1.2693 -2.14%
2023-06-19 0 1.400 1.400 1.410 1.390 1.420 1,506,000 2,109,540 1.4008 1.291 1.291 1.300 1.282 1.310 1,632,847 1.2919 0.72%
2023-06-16 0 1.390 1.390 1.400 1.370 1.400 3,726,842 5,165,239 1.3860 1.282 1.282 1.291 1.264 1.291 4,040,746 1.2783 1.46%
2023-06-15 0 1.370 1.360 1.370 1.350 1.380 1,814,000 2,481,600 1.3680 1.264 1.254 1.264 1.245 1.273 1,966,789 1.2618 1.48%
2023-06-14 0 1.350 1.350 1.360 1.350 1.380 1,888,000 2,567,320 1.3598 1.245 1.245 1.254 1.245 1.273 2,047,022 1.2542 -1.46%
2023-06-13 0 1.370 1.370 1.380 1.370 1.390 2,242,000 3,078,460 1.3731 1.264 1.264 1.273 1.264 1.282 2,430,839 1.2664 -1.44%
2023-06-12 0 1.390 1.380 1.390 1.370 1.410 1,449,550 2,002,617 1.3815 1.282 1.273 1.282 1.264 1.300 1,571,642 1.2742 -0.71%
2023-06-09 0 1.400 1.390 1.400 1.390 1.430 1,914,000 2,680,568 1.4005 1.291 1.282 1.291 1.282 1.319 2,075,212 1.2917 -1.41%
2023-06-08 0 1.420 1.420 1.430 1.360 1.440 5,258,315 7,380,726 1.4036 1.310 1.310 1.319 1.254 1.328 5,701,212 1.2946 4.41%
2023-06-07 0 1.360 1.360 1.370 1.350 1.390 3,862,068 5,293,673 1.3707 1.254 1.254 1.264 1.245 1.282 4,187,362 1.2642 -1.45%
2023-06-06 0 1.380 1.370 1.380 1.290 1.400 8,368,071 11,380,604 1.3600 1.273 1.264 1.273 1.190 1.291 9,072,896 1.2544 6.15%
2023-06-05 0 1.300 1.300 1.310 1.290 1.320 2,718,000 3,560,899 1.3101 1.199 1.199 1.208 1.190 1.217 2,946,931 1.2083 -1.52%
2023-06-02 0 1.320 1.310 1.320 1.290 1.340 5,732,000 7,519,020 1.3118 1.217 1.208 1.217 1.190 1.236 6,214,794 1.2099 4.76%
2023-06-01 0 1.380 1.370 1.380 1.360 1.390 8,886,000 12,212,700 1.3744 1.162 1.154 1.162 1.145 1.171 10,552,015 1.1574 0.00%
2023-05-31 0 1.380 1.370 1.380 1.370 1.400 5,148,000 7,106,760 1.3805 1.162 1.154 1.162 1.154 1.179 6,113,186 1.1625 -1.43%
2023-05-30 0 1.400 1.400 1.410 1.380 1.430 7,006,000 9,827,560 1.4027 1.179 1.179 1.187 1.162 1.204 8,319,538 1.1813 -2.10%
2023-05-29 0 1.430 1.430 1.440 1.430 1.480 3,868,000 5,596,840 1.4470 1.204 1.204 1.213 1.204 1.246 4,593,202 1.2185 -0.69%
2023-05-25 0 1.440 1.430 1.440 1.430 1.460 4,255,306 6,142,713 1.4435 1.213 1.204 1.213 1.204 1.229 5,053,123 1.2156 -0.69%
2023-05-24 0 1.450 1.450 1.460 1.450 1.470 2,335,653 3,410,087 1.4600 1.221 1.221 1.229 1.221 1.238 2,773,559 1.2295 -1.36%
2023-05-23 0 1.470 1.470 1.480 1.470 1.490 3,639,465 5,384,449 1.4795 1.238 1.238 1.246 1.238 1.255 4,321,820 1.2459 -2.00%
2023-05-22 0 1.500 1.490 1.500 1.480 1.510 1,684,904 2,519,183 1.4951 1.263 1.255 1.263 1.246 1.272 2,000,803 1.2591 0.67%
2023-05-19 0 1.490 1.480 1.490 1.480 1.510 2,212,000 3,297,120 1.4906 1.255 1.246 1.255 1.246 1.272 2,626,723 1.2552 -0.67%
2023-05-18 0 1.500 1.490 1.500 1.490 1.500 2,157,680 3,232,154 1.4980 1.263 1.255 1.263 1.255 1.263 2,562,218 1.2615 1.35%
2023-05-17 0 1.480 1.480 1.490 1.480 1.520 4,442,279 6,649,506 1.4969 1.246 1.246 1.255 1.246 1.280 5,275,151 1.2605 -1.99%
2023-05-16 0 1.510 1.510 1.530 1.500 1.540 4,602,000 6,968,680 1.5143 1.272 1.272 1.288 1.263 1.297 5,464,818 1.2752 -1.95%
2023-05-15 0 1.540 1.530 1.540 1.520 1.550 2,098,114 3,214,716 1.5322 1.297 1.288 1.297 1.280 1.305 2,491,484 1.2903 0.65%
2023-05-12 0 1.530 1.530 1.540 1.520 1.570 5,061,439 7,781,109 1.5373 1.288 1.288 1.297 1.280 1.322 6,010,396 1.2946 -2.55%
2023-05-11 0 1.570 1.550 1.570 1.550 1.620 5,919,350 9,319,046 1.5743 1.322 1.305 1.322 1.305 1.364 7,029,155 1.3258 -3.09%
2023-05-10 0 1.620 1.610 1.620 1.590 1.630 6,036,360 9,723,138 1.6108 1.364 1.356 1.364 1.339 1.373 7,168,103 1.3564 0.00%
2023-05-09 0 1.620 1.610 1.620 1.560 1.640 15,660,000 25,163,019 1.6068 1.364 1.356 1.364 1.314 1.381 18,596,057 1.3531 4.52%
2023-05-08 0 1.550 1.540 1.550 1.510 1.550 9,492,345 14,547,852 1.5326 1.305 1.297 1.305 1.272 1.305 11,272,042 1.2906 1.31%
2023-05-05 0 1.530 1.520 1.530 1.510 1.530 4,138,000 6,297,520 1.5219 1.288 1.280 1.288 1.272 1.288 4,913,824 1.2816 1.32%
2023-05-04 0 1.510 1.500 1.510 1.490 1.520 3,390,000 5,088,120 1.5009 1.272 1.263 1.272 1.255 1.280 4,025,583 1.2639 1.34%
2023-05-03 0 1.490 1.480 1.490 1.470 1.500 2,652,000 3,923,460 1.4794 1.255 1.246 1.255 1.238 1.263 3,149,217 1.2459 -0.67%
2023-05-02 0 1.500 1.490 1.500 1.480 1.540 2,898,000 4,336,279 1.4963 1.263 1.255 1.263 1.246 1.297 3,441,339 1.2601 -0.66%
2023-04-28 0 1.510 1.510 1.530 1.510 1.540 3,359,658 5,111,813 1.5215 1.272 1.272 1.288 1.272 1.297 3,989,552 1.2813 -0.66%
2023-04-27 0 1.520 1.510 1.520 1.490 1.520 2,103,995 3,170,111 1.5067 1.280 1.272 1.280 1.255 1.280 2,498,468 1.2688 1.33%
2023-04-26 0 1.500 1.490 1.500 1.460 1.510 8,852,053 13,146,973 1.4852 1.263 1.255 1.263 1.229 1.272 10,511,704 1.2507 0.00%
2023-04-25 0 1.500 1.490 1.500 1.490 1.530 3,220,000 4,837,560 1.5023 1.263 1.255 1.263 1.255 1.288 3,823,710 1.2651 -1.32%
2023-04-24 0 1.520 1.510 1.520 1.510 1.570 3,394,619 5,194,502 1.5302 1.280 1.272 1.280 1.272 1.322 4,031,068 1.2886 -0.65%
2023-04-21 0 1.530 1.530 1.540 1.500 1.580 9,823,050 15,218,455 1.5493 1.288 1.288 1.297 1.263 1.331 11,664,751 1.3047 2.00%
2023-04-20 0 1.500 1.500 1.510 1.490 1.520 2,992,574 4,485,761 1.4990 1.263 1.263 1.272 1.255 1.280 3,553,645 1.2623 0.00%
2023-04-19 0 1.500 1.490 1.510 1.490 1.520 5,154,000 7,731,460 1.5001 1.263 1.255 1.272 1.255 1.280 6,120,311 1.2632 -1.32%
2023-04-18 0 1.520 1.510 1.520 1.510 1.550 3,194,014 4,889,301 1.5308 1.280 1.272 1.280 1.272 1.305 3,792,852 1.2891 0.00%
2023-04-17 0 1.520 1.520 1.530 1.510 1.530 3,624,708 5,507,227 1.5194 1.280 1.280 1.288 1.272 1.288 4,304,296 1.2795 -0.65%
2023-04-14 0 1.530 1.510 1.530 1.490 1.530 4,256,831 6,425,634 1.5095 1.288 1.272 1.288 1.255 1.288 5,054,934 1.2712 2.00%
2023-04-13 0 1.500 1.500 1.510 1.470 1.510 3,634,852 5,413,689 1.4894 1.263 1.263 1.272 1.238 1.272 4,316,342 1.2542 -0.66%
2023-04-12 0 1.510 1.510 1.520 1.500 1.570 5,708,061 8,713,685 1.5266 1.272 1.272 1.280 1.263 1.322 6,778,252 1.2855 0.67%
2023-04-11 0 1.500 1.490 1.500 1.420 1.510 12,847,677 19,012,318 1.4798 1.263 1.255 1.263 1.196 1.272 15,256,458 1.2462 6.38%
2023-04-06 0 1.410 1.400 1.410 1.400 1.430 5,261,155 7,440,935 1.4143 1.187 1.179 1.187 1.179 1.204 6,247,557 1.1910 -0.70%
2023-04-04 0 1.420 1.410 1.420 1.380 1.420 6,729,548 9,453,351 1.4048 1.196 1.187 1.196 1.162 1.196 7,991,255 1.1830 2.16%
2023-04-03 0 1.390 1.390 1.400 1.370 1.420 8,266,000 11,499,300 1.3912 1.171 1.171 1.179 1.154 1.196 9,815,773 1.1715 0.00%
2023-03-31 0 1.390 1.390 1.400 1.380 1.440 7,649,728 10,696,238 1.3983 1.171 1.171 1.179 1.162 1.213 9,083,958 1.1775 -1.42%
2023-03-30 0 1.410 1.410 1.420 1.320 1.440 18,933,685 26,314,368 1.3898 1.187 1.187 1.196 1.112 1.213 22,483,517 1.1704 12.80%
2023-03-29 0 1.250 1.250 1.260 1.240 1.270 4,297,154 5,407,294 1.2583 1.053 1.053 1.061 1.044 1.069 5,102,817 1.0597 0.00%
2023-03-28 0 1.250 1.250 1.260 1.240 1.260 2,654,000 3,320,930 1.2513 1.053 1.053 1.061 1.044 1.061 3,151,592 1.0537 0.81%
2023-03-27 0 1.240 1.240 1.250 1.240 1.270 4,488,000 5,621,800 1.2526 1.044 1.044 1.053 1.044 1.069 5,329,445 1.0549 -3.12%
2023-03-24 0 1.280 1.270 1.280 1.250 1.280 3,619,462 4,604,286 1.2721 1.078 1.069 1.078 1.053 1.078 4,298,066 1.0712 1.59%
2023-03-23 0 1.260 1.260 1.280 1.250 1.280 3,678,000 4,656,050 1.2659 1.061 1.061 1.078 1.053 1.078 4,367,580 1.0660 -0.79%
2023-03-22 0 1.270 1.270 1.280 1.260 1.290 3,580,000 4,566,150 1.2755 1.069 1.069 1.078 1.061 1.086 4,251,206 1.0741 0.79%
2023-03-21 0 1.260 1.260 1.270 1.240 1.270 2,406,152 3,018,713 1.2546 1.061 1.061 1.069 1.044 1.069 2,857,276 1.0565 0.80%
2023-03-20 0 1.250 1.250 1.270 1.240 1.290 10,102,000 12,828,899 1.2699 1.053 1.053 1.069 1.044 1.086 11,996,000 1.0694 -1.57%
2023-03-17 0 1.270 1.270 1.280 1.250 1.300 33,113,094 42,078,752 1.2708 1.069 1.069 1.078 1.053 1.095 39,321,390 1.0701 1.60%
2023-03-16 0 1.250 1.240 1.250 1.240 1.280 4,039,154 5,078,834 1.2574 1.053 1.044 1.053 1.044 1.078 4,796,445 1.0589 -0.79%
2023-03-15 0 1.260 1.250 1.260 1.240 1.280 4,028,172 5,077,969 1.2606 1.061 1.053 1.061 1.044 1.078 4,783,404 1.0616 2.44%
2023-03-14 0 1.230 1.230 1.240 1.220 1.290 5,863,636 7,297,146 1.2445 1.036 1.036 1.044 1.027 1.086 6,962,995 1.0480 -4.65%
2023-03-13 0 1.290 1.280 1.290 1.270 1.290 6,242,000 7,996,412 1.2811 1.086 1.078 1.086 1.069 1.086 7,412,298 1.0788 0.00%
2023-03-10 0 1.290 1.280 1.290 1.290 1.350 6,830,000 8,954,920 1.3111 1.086 1.078 1.086 1.086 1.137 8,110,541 1.1041 -4.44%
2023-03-09 0 1.350 1.350 1.360 1.350 1.380 1,975,723 2,702,470 1.3678 1.137 1.137 1.145 1.137 1.162 2,346,147 1.1519 -2.17%
2023-03-08 0 1.380 1.370 1.380 1.350 1.390 3,659,250 4,998,402 1.3660 1.162 1.154 1.162 1.137 1.171 4,345,314 1.1503 0.00%
2023-03-07 0 1.380 1.370 1.380 1.380 1.430 6,952,066 9,716,653 1.3977 1.162 1.154 1.162 1.162 1.204 8,255,492 1.1770 -2.82%
2023-03-06 0 1.420 1.410 1.420 1.410 1.450 2,734,000 3,892,140 1.4236 1.196 1.187 1.196 1.187 1.221 3,246,591 1.1988 -2.07%
2023-03-03 0 1.450 1.440 1.450 1.420 1.450 5,062,010 7,284,084 1.4390 1.221 1.213 1.221 1.196 1.221 6,011,074 1.2118 1.40%
2023-03-02 0 1.430 1.420 1.430 1.420 1.470 5,342,000 7,687,874 1.4391 1.204 1.196 1.204 1.196 1.238 6,343,559 1.2119 -2.05%
2023-03-01 0 1.460 1.460 1.470 1.410 1.480 9,908,000 14,327,160 1.4460 1.229 1.229 1.238 1.187 1.246 11,765,628 1.2177 2.10%
2023-02-28 0 1.430 1.420 1.430 1.400 1.440 2,804,000 3,992,640 1.4239 1.204 1.196 1.204 1.179 1.213 3,329,715 1.1991 0.70%
2023-02-27 0 1.420 1.420 1.430 1.370 1.450 6,568,000 9,264,260 1.4105 1.196 1.196 1.204 1.154 1.221 7,799,419 1.1878 0.00%
2023-02-24 0 1.420 1.420 1.430 1.420 1.460 1,779,105 2,555,358 1.4363 1.196 1.196 1.204 1.196 1.229 2,112,665 1.2095 -3.40%
2023-02-23 0 1.470 1.460 1.470 1.460 1.490 932,491 1,371,259 1.4705 1.238 1.229 1.238 1.229 1.255 1,107,322 1.2384 -1.34%
2023-02-22 0 1.490 1.470 1.490 1.450 1.490 1,510,300 2,229,335 1.4761 1.255 1.238 1.255 1.221 1.255 1,793,463 1.2430 1.36%
2023-02-21 0 1.470 1.470 1.480 1.450 1.520 1,647,955 2,458,595 1.4919 1.238 1.238 1.246 1.221 1.280 1,956,926 1.2564 0.68%
2023-02-20 0 1.460 1.460 1.470 1.440 1.490 697,346 1,026,584 1.4721 1.229 1.229 1.238 1.213 1.255 828,090 1.2397 0.00%
2023-02-17 0 1.460 1.450 1.460 1.430 1.480 1,528,000 2,230,300 1.4596 1.229 1.221 1.229 1.204 1.246 1,814,481 1.2292 0.69%
2023-02-16 0 1.450 1.450 1.460 1.440 1.500 2,518,500 3,696,545 1.4678 1.221 1.221 1.229 1.213 1.263 2,990,688 1.2360 -2.03%
2023-02-15 0 1.480 1.480 1.490 1.480 1.500 1,268,553 1,886,981 1.4875 1.246 1.246 1.255 1.246 1.263 1,506,391 1.2527 -1.99%
2023-02-14 0 1.510 1.510 1.520 1.500 1.540 2,137,465 3,233,566 1.5128 1.272 1.272 1.280 1.263 1.297 2,538,213 1.2740 0.67%
2023-02-13 0 1.500 1.500 1.510 1.470 1.510 2,030,000 3,037,800 1.4965 1.263 1.263 1.272 1.238 1.272 2,410,600 1.2602 0.00%
2023-02-10 0 1.500 1.490 1.500 1.500 1.530 2,460,000 3,705,850 1.5064 1.263 1.255 1.263 1.263 1.288 2,921,220 1.2686 -1.96%
2023-02-09 0 1.530 1.520 1.530 1.500 1.530 2,060,000 3,132,360 1.5206 1.288 1.280 1.288 1.263 1.288 2,446,225 1.2805 0.00%
2023-02-08 0 1.530 1.520 1.530 1.510 1.540 1,332,565 2,022,092 1.5174 1.288 1.280 1.288 1.272 1.297 1,582,404 1.2779 0.66%
2023-02-07 0 1.520 1.510 1.520 1.520 1.560 1,743,214 2,673,459 1.5336 1.280 1.272 1.280 1.280 1.314 2,070,045 1.2915 -1.30%
2023-02-06 0 1.540 1.530 1.540 1.510 1.550 3,277,838 5,007,768 1.5278 1.297 1.288 1.297 1.272 1.305 3,892,392 1.2866 -1.91%
2023-02-03 0 1.570 1.560 1.570 1.540 1.600 3,496,300 5,469,475 1.5644 1.322 1.314 1.322 1.297 1.347 4,151,813 1.3174 -1.87%
2023-02-02 0 1.600 1.590 1.600 1.570 1.610 5,746,000 9,118,870 1.5870 1.347 1.339 1.347 1.322 1.356 6,823,304 1.3364 1.27%
2023-02-01 0 1.580 1.570 1.580 1.530 1.580 2,520,000 3,931,140 1.5600 1.331 1.322 1.331 1.288 1.331 2,992,469 1.3137 2.60%
2023-01-31 0 1.540 1.530 1.540 1.510 1.560 4,328,732 6,629,778 1.5316 1.297 1.288 1.297 1.272 1.314 5,140,316 1.2898 0.00%
2023-01-30 0 1.540 1.530 1.540 1.530 1.580 6,657,618 10,344,824 1.5538 1.297 1.288 1.297 1.288 1.331 7,905,839 1.3085 -2.53%
2023-01-27 0 1.580 1.570 1.580 1.540 1.590 4,702,422 7,398,565 1.5734 1.331 1.322 1.331 1.297 1.339 5,584,068 1.3249 1.94%
2023-01-26 0 1.550 1.540 1.550 1.500 1.560 4,944,061 7,606,293 1.5385 1.305 1.297 1.305 1.263 1.314 5,871,011 1.2956 4.73%
2023-01-20 0 1.480 1.480 1.490 1.460 1.500 1,734,114 2,580,013 1.4878 1.246 1.246 1.255 1.229 1.263 2,059,239 1.2529 1.37%
2023-01-19 0 1.460 1.460 1.470 1.440 1.470 1,276,000 1,858,520 1.4565 1.229 1.229 1.238 1.213 1.238 1,515,234 1.2266 -0.68%
2023-01-18 0 1.470 1.460 1.470 1.440 1.470 2,262,000 3,303,320 1.4604 1.238 1.229 1.238 1.213 1.238 2,686,097 1.2298 0.68%
2023-01-17 0 1.460 1.440 1.460 1.440 1.470 2,540,792 3,688,781 1.4518 1.229 1.213 1.229 1.213 1.238 3,017,159 1.2226 -0.68%
2023-01-16 0 1.470 1.460 1.470 1.410 1.480 7,024,985 10,310,063 1.4676 1.238 1.229 1.238 1.187 1.246 8,342,083 1.2359 2.80%
2023-01-13 0 1.430 1.420 1.430 1.380 1.430 3,066,788 4,325,271 1.4104 1.204 1.196 1.204 1.162 1.204 3,641,773 1.1877 1.42%
2023-01-12 0 1.410 1.400 1.410 1.380 1.420 3,543,994 4,947,531 1.3960 1.187 1.179 1.187 1.162 1.196 4,208,449 1.1756 0.71%
2023-01-11 0 1.400 1.390 1.400 1.390 1.440 4,778,655 6,742,900 1.4110 1.179 1.171 1.179 1.171 1.213 5,674,594 1.1883 -1.41%
2023-01-10 0 1.420 1.420 1.430 1.410 1.430 2,121,833 3,004,529 1.4160 1.196 1.196 1.204 1.187 1.204 2,519,650 1.1924 0.00%
2023-01-09 0 1.420 1.410 1.420 1.410 1.450 2,858,065 4,057,366 1.4196 1.196 1.187 1.196 1.187 1.221 3,393,917 1.1955 -0.70%
2023-01-06 0 1.430 1.420 1.430 1.400 1.450 3,558,703 5,054,567 1.4203 1.204 1.196 1.204 1.179 1.221 4,225,916 1.1961 0.00%
2023-01-05 0 1.430 1.410 1.430 1.400 1.440 4,034,144 5,716,015 1.4169 1.204 1.187 1.204 1.179 1.213 4,790,496 1.1932 0.70%
2023-01-04 0 1.420 1.410 1.420 1.390 1.430 6,044,476 8,550,864 1.4147 1.196 1.187 1.196 1.171 1.204 7,177,741 1.1913 3.65%
2023-01-03 0 1.370 1.370 1.380 1.320 1.390 3,838,000 5,224,200 1.3612 1.154 1.154 1.162 1.112 1.171 4,557,578 1.1463 2.24%
2022-12-30 0 1.340 1.340 1.350 1.320 1.360 2,278,000 3,051,324 1.3395 1.128 1.128 1.137 1.112 1.145 2,705,097 1.1280 0.75%
2022-12-29 0 1.330 1.320 1.330 1.310 1.340 2,698,000 3,561,380 1.3200 1.120 1.112 1.120 1.103 1.128 3,203,842 1.1116 0.00%
2022-12-28 0 1.330 1.330 1.340 1.310 1.370 4,746,000 6,321,420 1.3319 1.120 1.120 1.128 1.103 1.154 5,635,816 1.1217 0.00%
2022-12-23 0 1.330 1.320 1.330 1.320 1.350 2,074,000 2,760,190 1.3309 1.120 1.112 1.120 1.112 1.137 2,462,849 1.1207 0.00%
2022-12-22 0 1.330 1.320 1.330 1.310 1.350 2,856,001 3,790,261 1.3271 1.120 1.112 1.120 1.103 1.137 3,391,466 1.1176 1.53%
2022-12-21 0 1.310 1.310 1.320 1.300 1.340 1,484,070 1,957,233 1.3188 1.103 1.103 1.112 1.095 1.128 1,762,315 1.1106 0.00%
2022-12-20 0 1.310 1.310 1.320 1.300 1.370 6,422,805 8,468,626 1.3185 1.103 1.103 1.112 1.095 1.154 7,627,002 1.1103 -4.38%
2022-12-19 0 1.370 1.360 1.370 1.350 1.410 5,246,015 7,237,052 1.3795 1.154 1.145 1.154 1.137 1.187 6,229,578 1.1617 -1.44%
2022-12-16 0 1.390 1.380 1.400 1.360 1.410 6,646,026 9,243,266 1.3908 1.171 1.162 1.179 1.145 1.187 7,892,074 1.1712 2.96%
2022-12-15 0 1.350 1.350 1.360 1.320 1.370 4,555,154 6,129,929 1.3457 1.137 1.137 1.145 1.112 1.154 5,409,189 1.1332 -0.74%
2022-12-14 0 1.360 1.350 1.360 1.330 1.400 13,967,906 18,979,056 1.3588 1.145 1.137 1.145 1.120 1.179 16,586,716 1.1442 0.00%
2022-12-13 0 1.360 1.360 1.380 1.360 1.440 16,249,879 22,481,609 1.3835 1.145 1.145 1.162 1.145 1.213 19,296,531 1.1651 -4.90%
2022-12-12 0 1.430 1.420 1.430 1.400 1.520 20,200,000 29,488,760 1.4598 1.204 1.196 1.204 1.179 1.280 23,987,250 1.2294 2.14%
2022-12-09 0 1.400 1.400 1.410 1.320 1.420 14,862,184 20,441,368 1.3754 1.179 1.179 1.187 1.112 1.196 17,648,660 1.1582 6.06%
2022-12-08 0 1.320 1.310 1.320 1.240 1.320 14,000,006 17,765,907 1.2690 1.112 1.103 1.112 1.044 1.112 16,624,834 1.0686 5.60%
2022-12-07 0 1.250 1.240 1.250 1.250 1.330 13,616,064 17,436,703 1.2806 1.053 1.044 1.053 1.053 1.120 16,168,908 1.0784 -4.58%
2022-12-06 0 1.310 1.300 1.310 1.290 1.350 10,506,901 13,810,376 1.3144 1.103 1.095 1.103 1.086 1.137 12,476,815 1.1069 -2.24%
2022-12-05 0 1.340 1.330 1.340 1.260 1.340 12,967,764 16,896,357 1.3030 1.128 1.120 1.128 1.061 1.128 15,399,060 1.0972 6.35%
2022-12-02 0 1.260 1.250 1.260 1.230 1.260 5,618,426 6,982,244 1.2427 1.061 1.053 1.061 1.036 1.061 6,671,811 1.0465 0.80%
2022-12-01 0 1.250 1.250 1.260 1.240 1.290 8,744,000 11,043,100 1.2629 1.053 1.053 1.061 1.044 1.086 10,383,392 1.0635 -1.57%
2022-11-30 0 1.270 1.270 1.280 1.250 1.320 8,861,074 11,319,320 1.2774 1.069 1.069 1.078 1.053 1.112 10,522,416 1.0757 -0.78%
2022-11-29 0 1.280 1.270 1.280 1.220 1.280 12,744,828 15,986,483 1.2544 1.078 1.069 1.078 1.027 1.078 15,134,326 1.0563 6.67%
2022-11-28 0 1.200 1.190 1.200 1.180 1.210 3,540,000 4,217,500 1.1914 1.011 1.002 1.011 0.994 1.019 4,203,706 1.0033 -1.64%
2022-11-25 0 1.220 1.210 1.220 1.190 1.220 6,062,000 7,315,420 1.2068 1.027 1.019 1.027 1.002 1.027 7,198,550 1.0162 1.67%
2022-11-24 0 1.200 1.190 1.200 1.170 1.220 17,698,576 21,093,950 1.1918 1.011 1.002 1.011 0.985 1.027 21,016,840 1.0037 -0.83%
2022-11-23 0 1.210 1.200 1.210 1.190 1.220 1,554,000 1,872,560 1.2050 1.019 1.011 1.019 1.002 1.027 1,845,356 1.0147 0.00%
2022-11-22 0 1.210 1.200 1.210 1.190 1.230 4,511,400 5,436,334 1.2050 1.019 1.011 1.019 1.002 1.036 5,357,232 1.0148 0.00%
2022-11-21 0 1.210 1.200 1.210 1.190 1.220 2,584,494 3,105,578 1.2016 1.019 1.011 1.019 1.002 1.027 3,069,055 1.0119 -1.63%
2022-11-18 0 1.230 1.220 1.230 1.220 1.250 1,964,800 2,422,314 1.2329 1.036 1.027 1.036 1.027 1.053 2,333,176 1.0382 -1.60%
2022-11-17 0 1.250 1.240 1.250 1.220 1.260 1,907,994 2,366,972 1.2406 1.053 1.044 1.053 1.027 1.061 2,265,719 1.0447 -1.57%
2022-11-16 0 1.270 1.260 1.270 1.230 1.300 2,542,011 3,211,174 1.2632 1.069 1.061 1.069 1.036 1.095 3,018,607 1.0638 -1.55%
2022-11-15 0 1.290 1.270 1.290 1.260 1.290 4,724,902 6,039,921 1.2783 1.086 1.069 1.086 1.061 1.086 5,610,763 1.0765 2.38%
2022-11-14 0 1.260 1.260 1.270 1.210 1.330 12,875,142 16,460,896 1.2785 1.061 1.061 1.069 1.019 1.120 15,289,072 1.0766 6.78%
2022-11-11 0 1.180 1.170 1.180 1.120 1.180 9,829,087 11,377,239 1.1575 0.994 0.985 0.994 0.943 0.994 11,671,919 0.9748 7.27%
2022-11-10 0 1.100 1.090 1.100 1.090 1.110 1,094,000 1,203,330 1.0999 0.926 0.918 0.926 0.918 0.935 1,299,111 0.9263 -1.79%
2022-11-09 0 1.120 1.110 1.120 1.100 1.150 4,119,435 4,635,058 1.1252 0.943 0.935 0.943 0.926 0.968 4,891,778 0.9475 0.90%
2022-11-08 0 1.110 1.100 1.110 1.100 1.130 1,632,000 1,808,880 1.1084 0.935 0.926 0.935 0.926 0.952 1,937,980 0.9334 -1.77%
2022-11-07 0 1.130 1.120 1.130 1.070 1.130 4,500,091 5,003,501 1.1119 0.952 0.943 0.952 0.901 0.952 5,343,802 0.9363 5.61%
2022-11-04 0 1.070 1.070 1.080 1.050 1.090 3,143,549 3,392,790 1.0793 0.901 0.901 0.909 0.884 0.918 3,732,926 0.9089 0.94%
2022-11-03 0 1.060 1.050 1.060 1.040 1.070 2,263,800 2,379,030 1.0509 0.893 0.884 0.893 0.876 0.901 2,688,235 0.8850 -0.93%
2022-11-02 0 1.070 1.050 1.070 1.030 1.070 2,318,000 2,439,100 1.0522 0.901 0.884 0.901 0.867 0.901 2,752,596 0.8861 2.88%
2022-11-01 0 1.040 1.040 1.060 1.030 1.070 2,006,103 2,097,305 1.0455 0.876 0.876 0.893 0.867 0.901 2,382,223 0.8804 -2.80%
2022-10-31 0 1.070 1.050 1.070 1.010 1.090 7,298,086 7,620,495 1.0442 0.901 0.884 0.901 0.851 0.918 8,666,387 0.8793 -0.93%
2022-10-28 0 1.080 1.080 1.090 1.080 1.120 2,246,000 2,450,650 1.0911 0.909 0.909 0.918 0.909 0.943 2,667,097 0.9188 -2.70%
2022-10-27 0 1.110 1.100 1.110 1.110 1.140 2,116,903 2,365,886 1.1176 0.935 0.926 0.935 0.935 0.960 2,513,796 0.9412 -1.77%
2022-10-26 0 1.130 1.110 1.130 1.100 1.130 1,222,181 1,367,655 1.1190 0.952 0.935 0.952 0.926 0.952 1,451,325 0.9423 1.80%
2022-10-25 0 1.110 1.110 1.120 1.090 1.120 2,088,000 2,300,380 1.1017 0.935 0.935 0.943 0.918 0.943 2,479,474 0.9278 -1.77%
2022-10-24 0 1.130 1.110 1.130 1.090 1.170 6,005,157 6,668,635 1.1105 0.952 0.935 0.952 0.918 0.985 7,131,050 0.9352 -0.88%
2022-10-21 0 1.140 1.140 1.150 1.140 1.180 1,807,795 2,087,353 1.1546 0.960 0.960 0.968 0.960 0.994 2,146,734 0.9723 -1.72%
2022-10-20 0 1.160 1.160 1.170 1.120 1.200 4,672,805 5,505,273 1.1782 0.977 0.977 0.985 0.943 1.011 5,548,898 0.9921 -2.52%
2022-10-19 0 1.190 1.170 1.190 1.150 1.190 4,236,000 4,955,160 1.1698 1.002 0.985 1.002 0.968 1.002 5,030,198 0.9851 2.59%
2022-10-18 0 1.160 1.150 1.160 1.120 1.160 3,860,653 4,426,132 1.1465 0.977 0.968 0.977 0.943 0.977 4,584,478 0.9655 5.45%
2022-10-17 0 1.100 1.100 1.110 1.100 1.130 3,485,261 3,858,967 1.1072 0.926 0.926 0.935 0.926 0.952 4,138,704 0.9324 -0.90%
2022-10-14 0 1.110 1.110 1.130 1.110 1.140 1,987,625 2,227,527 1.1207 0.935 0.935 0.952 0.935 0.960 2,360,280 0.9438 -0.89%
2022-10-13 0 1.120 1.110 1.120 1.100 1.120 930,500 1,033,500 1.1107 0.943 0.935 0.943 0.926 0.943 1,104,957 0.9353 0.90%
2022-10-12 0 1.110 1.110 1.130 1.100 1.140 5,008,937 5,604,454 1.1189 0.935 0.935 0.952 0.926 0.960 5,948,051 0.9422 -1.77%
2022-10-11 0 1.130 1.130 1.140 1.130 1.150 1,577,201 1,792,881 1.1367 0.952 0.952 0.960 0.952 0.968 1,872,907 0.9573 -2.59%
2022-10-10 0 1.160 1.150 1.160 1.140 1.170 2,165,418 2,489,884 1.1498 0.977 0.968 0.977 0.960 0.985 2,571,407 0.9683 -2.52%
2022-10-07 0 1.190 1.180 1.190 1.160 1.260 1,619,233 1,910,245 1.1797 1.002 0.994 1.002 0.977 1.061 1,922,819 0.9935 0.00%
2022-10-06 0 1.190 1.190 1.200 1.190 1.210 672,000 804,720 1.1975 1.002 1.002 1.011 1.002 1.019 797,992 1.0084 -1.65%
2022-10-05 0 1.210 1.190 1.210 1.180 1.210 1,518,438 1,819,923 1.1985 1.019 1.002 1.019 0.994 1.019 1,803,126 1.0093 3.42%
2022-10-03 0 1.170 1.170 1.180 1.140 1.190 1,774,000 2,058,220 1.1602 0.985 0.985 0.994 0.960 1.002 2,106,603 0.9770 -1.68%
2022-09-30 0 1.190 1.180 1.190 1.110 1.190 3,395,300 3,934,975 1.1589 1.002 0.994 1.002 0.935 1.002 4,031,877 0.9760 5.31%
2022-09-29 0 1.130 1.120 1.130 1.110 1.160 3,298,000 3,704,000 1.1231 0.952 0.943 0.952 0.935 0.977 3,916,334 0.9458 -1.74%
2022-09-28 0 1.150 1.140 1.150 1.130 1.200 4,516,076 5,189,511 1.1491 0.968 0.960 0.968 0.952 1.011 5,362,784 0.9677 -4.96%
2022-09-27 0 1.210 1.200 1.210 1.120 1.210 6,551,860 7,707,058 1.1763 1.019 1.011 1.019 0.943 1.019 7,780,253 0.9906 2.54%
2022-09-26 0 1.180 1.180 1.190 1.180 1.250 5,985,980 7,214,552 1.2052 0.994 0.994 1.002 0.994 1.053 7,108,277 1.0150 -5.60%
2022-09-23 0 1.250 1.250 1.260 1.250 1.310 4,824,000 6,169,280 1.2789 1.053 1.053 1.061 1.053 1.103 5,728,440 1.0770 -3.85%
2022-09-22 0 1.300 1.300 1.320 1.300 1.340 3,385,977 4,440,076 1.3113 1.095 1.095 1.112 1.095 1.128 4,020,806 1.1043 -2.99%
2022-09-21 0 1.340 1.340 1.350 1.340 1.370 2,150,000 2,911,280 1.3541 1.128 1.128 1.137 1.128 1.154 2,553,098 1.1403 -2.19%
2022-09-20 0 1.370 1.370 1.380 1.370 1.400 1,695,052 2,338,180 1.3794 1.154 1.154 1.162 1.154 1.179 2,012,853 1.1616 -0.72%
2022-09-19 0 1.380 1.380 1.390 1.380 1.400 898,000 1,242,060 1.3831 1.162 1.162 1.171 1.162 1.179 1,066,364 1.1648 -1.43%
2022-09-16 0 1.400 1.390 1.400 1.380 1.430 4,476,000 6,258,480 1.3982 1.179 1.171 1.179 1.162 1.204 5,315,195 1.1775 -1.41%
2022-09-15 0 1.420 1.410 1.420 1.390 1.440 3,066,011 4,323,435 1.4101 1.196 1.187 1.196 1.171 1.213 3,640,850 1.1875 2.90%
2022-09-14 0 1.380 1.380 1.410 1.380 1.430 4,256,000 5,929,350 1.3932 1.162 1.162 1.187 1.162 1.204 5,053,947 1.1732 -4.17%
2022-09-13 0 1.440 1.430 1.440 1.430 1.450 561,813 806,521 1.4356 1.213 1.204 1.213 1.204 1.221 667,146 1.2089 0.00%
2022-09-09 0 1.440 1.430 1.440 1.430 1.450 3,353,600 4,826,844 1.4393 1.213 1.204 1.213 1.204 1.221 3,982,359 1.2121 0.70%
2022-09-08 0 1.430 1.420 1.430 1.410 1.440 955,957 1,360,766 1.4235 1.204 1.196 1.204 1.187 1.213 1,135,187 1.1987 0.70%
2022-09-07 0 1.450 1.440 1.450 1.430 1.450 1,090,192 1,573,508 1.4433 1.196 1.188 1.196 1.179 1.196 1,321,940 1.1903 0.00%
2022-09-06 0 1.450 1.450 1.460 1.420 1.470 1,342,805 1,947,403 1.4503 1.196 1.196 1.204 1.171 1.212 1,628,252 1.1960 0.69%
2022-09-05 0 1.440 1.440 1.450 1.400 1.440 2,315,609 3,299,349 1.4248 1.188 1.188 1.196 1.155 1.188 2,807,851 1.1750 0.70%
2022-09-02 0 1.430 1.430 1.440 1.420 1.440 1,334,000 1,902,480 1.4261 1.179 1.179 1.188 1.171 1.188 1,617,576 1.1761 0.00%
2022-09-01 0 1.430 1.430 1.440 1.410 1.450 1,586,036 2,267,371 1.4296 1.179 1.179 1.188 1.163 1.196 1,923,188 1.1790 -0.69%
2022-08-31 0 1.440 1.430 1.440 1.420 1.460 2,150,458 3,099,936 1.4415 1.188 1.179 1.188 1.171 1.204 2,607,593 1.1888 0.00%
2022-08-30 0 1.440 1.430 1.440 1.420 1.450 1,039,600 1,493,544 1.4367 1.188 1.179 1.188 1.171 1.196 1,260,593 1.1848 0.70%
2022-08-29 0 1.430 1.430 1.440 1.400 1.440 1,103,733 1,560,816 1.4141 1.179 1.179 1.188 1.155 1.188 1,338,359 1.1662 1.42%
2022-08-26 0 1.410 1.410 1.420 1.410 1.430 663,365 941,773 1.4197 1.163 1.163 1.171 1.163 1.179 804,380 1.1708 0.00%
2022-08-25 0 1.410 1.400 1.410 1.380 1.420 1,598,000 2,241,680 1.4028 1.163 1.155 1.163 1.138 1.171 1,937,696 1.1569 0.00%
2022-08-24 0 1.410 1.400 1.410 1.410 1.420 830,000 1,172,700 1.4129 1.163 1.155 1.163 1.163 1.171 1,006,438 1.1652 -0.70%
2022-08-23 0 1.420 1.420 1.430 1.410 1.440 1,728,772 2,457,573 1.4216 1.171 1.171 1.179 1.163 1.188 2,096,266 1.1724 -0.70%
2022-08-22 0 1.430 1.430 1.440 1.410 1.460 2,200,724 3,178,891 1.4445 1.179 1.179 1.188 1.163 1.204 2,668,544 1.1912 0.70%
2022-08-19 0 1.420 1.420 1.430 1.400 1.440 1,185,665 1,699,105 1.4330 1.171 1.171 1.179 1.155 1.188 1,437,708 1.1818 -0.70%
2022-08-18 0 1.430 1.420 1.430 1.400 1.450 1,718,000 2,441,320 1.4210 1.179 1.171 1.179 1.155 1.196 2,083,205 1.1719 -1.38%
2022-08-17 0 1.450 1.430 1.450 1.430 1.450 1,864,930 2,692,240 1.4436 1.196 1.179 1.196 1.179 1.196 2,261,368 1.1905 2.11%
2022-08-16 0 1.420 1.400 1.420 1.400 1.450 2,192,000 3,114,320 1.4208 1.171 1.155 1.171 1.155 1.196 2,657,965 1.1717 2.16%
2022-08-15 0 1.390 1.380 1.390 1.390 1.420 532,000 743,080 1.3968 1.146 1.138 1.146 1.146 1.171 645,090 1.1519 -1.42%
2022-08-12 0 1.410 1.400 1.410 1.370 1.420 1,414,138 1,974,452 1.3962 1.163 1.155 1.163 1.130 1.171 1,714,749 1.1515 1.44%
2022-08-11 0 1.390 1.390 1.400 1.370 1.400 12,578,000 17,266,000 1.3727 1.146 1.146 1.155 1.130 1.155 15,251,774 1.1321 1.46%
2022-08-10 0 1.370 1.370 1.390 1.370 1.420 1,910,500 2,644,445 1.3842 1.130 1.130 1.146 1.130 1.171 2,316,625 1.1415 -3.52%
2022-08-09 0 1.420 1.400 1.420 1.390 1.420 891,344 1,257,981 1.4113 1.171 1.155 1.171 1.146 1.171 1,080,822 1.1639 0.71%
2022-08-08 0 1.410 1.400 1.410 1.380 1.410 1,368,000 1,919,110 1.4029 1.163 1.155 1.163 1.138 1.163 1,658,803 1.1569 1.44%
2022-08-05 0 1.390 1.380 1.390 1.370 1.400 2,813,390 3,888,956 1.3823 1.146 1.138 1.146 1.130 1.155 3,411,448 1.1400 0.72%
2022-08-04 0 1.380 1.380 1.390 1.370 1.400 4,416,283 6,096,760 1.3805 1.138 1.138 1.146 1.130 1.155 5,355,076 1.1385 -1.43%
2022-08-03 0 1.400 1.400 1.410 1.400 1.450 1,372,000 1,932,100 1.4082 1.155 1.155 1.163 1.155 1.196 1,663,653 1.1614 -2.78%
2022-08-02 0 1.440 1.430 1.440 1.400 1.460 2,583,984 3,680,372 1.4243 1.188 1.179 1.188 1.155 1.204 3,133,275 1.1746 -1.37%
2022-08-01 0 1.460 1.460 1.470 1.450 1.480 1,804,560 2,639,455 1.4627 1.204 1.204 1.212 1.196 1.221 2,188,165 1.2062 -1.35%
2022-07-29 0 1.480 1.470 1.480 1.460 1.490 2,314,058 3,410,888 1.4740 1.221 1.212 1.221 1.204 1.229 2,805,970 1.2156 -0.67%
2022-07-28 0 1.490 1.480 1.490 1.480 1.500 1,433,097 2,135,718 1.4903 1.229 1.221 1.229 1.221 1.237 1,737,738 1.2290 -0.67%
2022-07-27 0 1.500 1.490 1.500 1.480 1.520 468,000 699,260 1.4941 1.237 1.229 1.237 1.221 1.254 567,485 1.2322 -1.32%
2022-07-26 0 1.520 1.510 1.520 1.470 1.520 1,456,352 2,185,190 1.5005 1.254 1.245 1.254 1.212 1.254 1,765,937 1.2374 3.40%
2022-07-25 0 1.470 1.470 1.480 1.470 1.490 1,342,012 1,979,637 1.4751 1.212 1.212 1.221 1.212 1.229 1,627,291 1.2165 0.00%
2022-07-22 0 1.470 1.460 1.470 1.460 1.480 2,485,457 3,659,166 1.4722 1.212 1.204 1.212 1.204 1.221 3,013,804 1.2141 0.00%
2022-07-21 0 1.470 1.470 1.480 1.470 1.490 1,210,678 1,790,896 1.4793 1.212 1.212 1.221 1.212 1.229 1,468,038 1.2199 -1.34%
2022-07-20 0 1.490 1.490 1.500 1.490 1.510 1,825,540 2,740,755 1.5013 1.229 1.229 1.237 1.229 1.245 2,213,605 1.2381 -0.67%
2022-07-19 0 1.500 1.490 1.500 1.480 1.510 1,092,000 1,632,260 1.4947 1.237 1.229 1.237 1.221 1.245 1,324,132 1.2327 0.00%
2022-07-18 0 1.500 1.490 1.500 1.470 1.510 1,970,086 2,937,685 1.4911 1.237 1.229 1.237 1.212 1.245 2,388,878 1.2297 2.04%
2022-07-15 0 1.470 1.470 1.480 1.470 1.530 3,832,000 5,714,260 1.4912 1.212 1.212 1.221 1.212 1.262 4,646,589 1.2298 -3.29%
2022-07-14 0 1.520 1.520 1.530 1.500 1.540 3,371,625 5,104,601 1.5140 1.254 1.254 1.262 1.237 1.270 4,088,350 1.2486 0.00%
2022-07-13 0 1.520 1.520 1.540 1.520 1.540 1,447,400 2,211,642 1.5280 1.254 1.254 1.270 1.254 1.270 1,755,082 1.2601 -1.94%
2022-07-12 0 1.550 1.530 1.550 1.510 1.550 3,028,614 4,645,519 1.5339 1.278 1.262 1.278 1.245 1.278 3,672,423 1.2650 0.65%
2022-07-11 0 1.540 1.530 1.540 1.510 1.540 1,983,000 3,027,390 1.5267 1.270 1.262 1.270 1.245 1.270 2,404,537 1.2590 0.00%
2022-07-08 0 1.540 1.530 1.540 1.510 1.540 2,038,473 3,117,724 1.5294 1.270 1.262 1.270 1.245 1.270 2,471,802 1.2613 1.32%
2022-07-07 0 1.520 1.510 1.520 1.510 1.530 1,168,000 1,773,700 1.5186 1.254 1.245 1.254 1.245 1.262 1,416,288 1.2524 -1.30%
2022-07-06 0 1.540 1.530 1.540 1.510 1.540 1,467,540 2,238,595 1.5254 1.270 1.262 1.270 1.245 1.270 1,779,503 1.2580 0.00%
2022-07-05 0 1.540 1.530 1.540 1.520 1.540 1,381,373 2,116,895 1.5325 1.270 1.262 1.270 1.254 1.270 1,675,019 1.2638 1.32%
2022-07-04 0 1.520 1.520 1.530 1.520 1.560 2,532,178 3,893,065 1.5374 1.254 1.254 1.262 1.254 1.287 3,070,457 1.2679 -2.56%
2022-06-30 0 1.560 1.550 1.560 1.540 1.570 3,260,962 5,079,301 1.5576 1.287 1.278 1.287 1.270 1.295 3,954,162 1.2845 -0.64%
2022-06-29 0 1.570 1.550 1.570 1.520 1.580 4,670,829 7,281,930 1.5590 1.295 1.278 1.295 1.254 1.303 5,663,732 1.2857 1.95%
2022-06-28 0 1.540 1.540 1.550 1.510 1.540 3,827,304 5,840,032 1.5259 1.270 1.270 1.278 1.245 1.270 4,640,895 1.2584 0.00%
2022-06-27 0 1.540 1.530 1.540 1.520 1.540 2,230,094 3,413,952 1.5309 1.270 1.262 1.270 1.254 1.270 2,704,157 1.2625 1.99%
2022-06-24 0 1.510 1.500 1.510 1.500 1.530 3,545,329 5,353,628 1.5101 1.245 1.237 1.245 1.237 1.262 4,298,979 1.2453 -1.31%
2022-06-23 0 1.530 1.520 1.530 1.500 1.550 5,110,000 7,829,140 1.5321 1.262 1.254 1.262 1.237 1.278 6,196,260 1.2635 1.32%
2022-06-22 0 1.510 1.500 1.510 1.490 1.530 3,571,313 5,369,595 1.5035 1.245 1.237 1.245 1.229 1.262 4,330,486 1.2400 -0.66%
2022-06-21 0 1.520 1.520 1.530 1.520 1.540 2,592,812 3,963,578 1.5287 1.254 1.254 1.262 1.254 1.270 3,143,980 1.2607 0.66%
2022-06-20 0 1.510 1.510 1.520 1.480 1.530 2,756,679 4,161,944 1.5098 1.245 1.245 1.254 1.221 1.262 3,342,681 1.2451 2.72%
2022-06-17 0 1.470 1.460 1.470 1.470 1.500 6,615,204 9,801,537 1.4817 1.212 1.204 1.212 1.212 1.237 8,021,434 1.2219 -2.00%
2022-06-16 0 1.500 1.500 1.510 1.500 1.550 4,290,249 6,496,707 1.5143 1.237 1.237 1.245 1.237 1.278 5,202,250 1.2488 -1.96%
2022-06-15 0 1.530 1.530 1.540 1.510 1.560 5,723,770 8,815,585 1.5402 1.262 1.262 1.270 1.245 1.287 6,940,503 1.2702 0.00%
2022-06-14 0 1.530 1.530 1.540 1.510 1.540 3,501,825 5,350,391 1.5279 1.262 1.262 1.270 1.245 1.270 4,246,227 1.2600 0.66%
2022-06-13 0 1.520 1.520 1.530 1.520 1.540 3,607,600 5,516,458 1.5291 1.254 1.254 1.262 1.254 1.270 4,374,487 1.2611 -1.94%
2022-06-10 0 1.550 1.550 1.560 1.540 1.560 1,154,000 1,791,040 1.5520 1.278 1.278 1.287 1.270 1.287 1,399,312 1.2799 -0.64%
2022-06-09 0 1.560 1.550 1.560 1.550 1.570 2,024,876 3,157,191 1.5592 1.287 1.278 1.287 1.278 1.295 2,455,315 1.2859 0.00%
2022-06-08 0 1.560 1.550 1.560 1.540 1.570 4,050,429 6,293,480 1.5538 1.287 1.278 1.287 1.270 1.295 4,911,451 1.2814 0.65%
2022-06-07 0 1.550 1.550 1.560 1.550 1.600 8,946,000 13,996,560 1.5646 1.278 1.278 1.287 1.278 1.320 10,847,700 1.2903 -3.13%
2022-06-06 0 1.600 1.590 1.600 1.580 1.600 2,903,142 4,615,490 1.5898 1.320 1.311 1.320 1.303 1.320 3,520,279 1.3111 0.00%
2022-06-02 0 1.680 1.680 1.690 1.660 1.700 2,130,000 3,576,060 1.6789 1.320 1.320 1.327 1.304 1.335 2,711,925 1.3186 -1.18%
2022-06-01 0 1.700 1.700 1.710 1.670 1.700 1,921,300 3,246,190 1.6896 1.335 1.335 1.343 1.312 1.335 2,446,207 1.3270 0.59%
2022-05-31 0 1.690 1.680 1.690 1.650 1.690 4,268,000 7,180,820 1.6825 1.327 1.320 1.327 1.296 1.327 5,434,035 1.3215 1.81%
2022-05-30 0 1.660 1.660 1.670 1.650 1.670 2,359,470 3,914,824 1.6592 1.304 1.304 1.312 1.296 1.312 3,004,087 1.3032 0.61%
2022-05-27 0 1.650 1.650 1.660 1.630 1.660 2,564,000 4,223,180 1.6471 1.296 1.296 1.304 1.280 1.304 3,264,496 1.2937 1.23%
2022-05-26 0 1.630 1.620 1.630 1.610 1.650 3,426,825 5,583,800 1.6294 1.280 1.272 1.280 1.265 1.296 4,363,048 1.2798 -2.40%
2022-05-25 0 1.670 1.650 1.670 1.630 1.670 1,442,000 2,391,310 1.6583 1.312 1.296 1.312 1.280 1.312 1,835,960 1.3025 1.83%
2022-05-24 0 1.640 1.640 1.660 1.630 1.660 1,686,766 2,775,118 1.6452 1.288 1.288 1.304 1.280 1.304 2,147,598 1.2922 -1.20%
2022-05-23 0 1.660 1.650 1.660 1.630 1.680 8,072,408 13,325,457 1.6507 1.304 1.296 1.304 1.280 1.320 10,277,824 1.2965 -1.19%
2022-05-20 0 1.680 1.680 1.690 1.660 1.690 942,000 1,581,160 1.6785 1.320 1.320 1.327 1.304 1.327 1,199,358 1.3183 1.20%
2022-05-19 0 1.660 1.660 1.670 1.640 1.680 1,490,000 2,477,920 1.6630 1.304 1.304 1.312 1.288 1.320 1,897,074 1.3062 -0.60%
2022-05-18 0 1.670 1.660 1.670 1.660 1.690 1,652,000 2,758,980 1.6701 1.312 1.304 1.312 1.304 1.327 2,103,333 1.3117 -1.18%
2022-05-17 0 1.690 1.680 1.690 1.650 1.690 3,148,000 5,270,680 1.6743 1.327 1.320 1.327 1.296 1.327 4,008,047 1.3150 1.20%
2022-05-16 0 1.670 1.670 1.680 1.610 1.750 9,791,900 16,552,492 1.6904 1.312 1.312 1.320 1.265 1.374 12,467,088 1.3277 4.37%
2022-05-13 0 1.600 1.590 1.600 1.570 1.600 2,007,408 3,186,640 1.5874 1.257 1.249 1.257 1.233 1.257 2,555,840 1.2468 2.56%
2022-05-12 0 1.560 1.560 1.570 1.560 1.590 2,730,000 4,284,294 1.5693 1.225 1.225 1.233 1.225 1.249 3,475,847 1.2326 -1.89%
2022-05-11 0 1.590 1.580 1.590 1.580 1.610 1,758,000 2,799,840 1.5926 1.249 1.241 1.249 1.241 1.265 2,238,293 1.2509 0.00%
2022-05-10 0 1.590 1.590 1.600 1.560 1.630 4,212,059 6,700,923 1.5909 1.249 1.249 1.257 1.225 1.280 5,362,811 1.2495 -1.85%
2022-05-06 0 1.620 1.620 1.630 1.620 1.660 4,126,000 6,723,150 1.6295 1.272 1.272 1.280 1.272 1.304 5,253,240 1.2798 -2.99%
2022-05-05 0 1.670 1.670 1.680 1.660 1.700 1,976,619 3,312,596 1.6759 1.312 1.312 1.320 1.304 1.335 2,516,640 1.3163 0.00%
2022-05-04 0 1.670 1.670 1.680 1.660 1.700 978,000 1,639,700 1.6766 1.312 1.312 1.320 1.304 1.335 1,245,194 1.3168 -1.76%
2022-05-03 0 1.700 1.690 1.700 1.660 1.710 3,196,000 5,402,320 1.6903 1.335 1.327 1.335 1.304 1.343 4,069,161 1.3276 0.00%
2022-04-29 0 1.700 1.690 1.700 1.620 1.700 4,728,000 7,926,130 1.6764 1.335 1.327 1.335 1.272 1.335 6,019,709 1.3167 2.41%
2022-04-28 0 1.660 1.650 1.660 1.610 1.660 3,310,000 5,435,460 1.6421 1.304 1.296 1.304 1.265 1.304 4,214,306 1.2898 2.47%
2022-04-27 0 1.620 1.620 1.630 1.600 1.640 3,452,000 5,569,050 1.6133 1.272 1.272 1.280 1.257 1.288 4,395,101 1.2671 0.00%
2022-04-26 0 1.620 1.610 1.620 1.610 1.660 4,760,457 7,767,727 1.6317 1.272 1.265 1.272 1.265 1.304 6,061,034 1.2816 -1.22%
2022-04-25 0 1.640 1.630 1.640 1.620 1.670 5,650,000 9,275,060 1.6416 1.288 1.280 1.288 1.272 1.312 7,193,604 1.2893 -1.80%
2022-04-22 0 1.670 1.660 1.670 1.650 1.680 1,807,100 3,014,828 1.6683 1.312 1.304 1.312 1.296 1.320 2,300,807 1.3103 0.60%
2022-04-21 0 1.660 1.650 1.660 1.650 1.690 4,777,105 7,955,501 1.6653 1.304 1.296 1.304 1.296 1.327 6,082,230 1.3080 -1.19%
2022-04-20 0 1.680 1.680 1.690 1.680 1.750 8,162,409 13,846,718 1.6964 1.320 1.320 1.327 1.320 1.374 10,392,413 1.3324 -4.00%
2022-04-19 0 1.750 1.750 1.760 1.700 1.760 6,240,000 10,827,124 1.7351 1.374 1.374 1.382 1.335 1.382 7,944,794 1.3628 0.00%
2022-04-14 0 1.750 1.740 1.750 1.720 1.750 2,873,861 5,001,896 1.7405 1.374 1.367 1.374 1.351 1.374 3,659,012 1.3670 1.16%
2022-04-13 0 1.730 1.710 1.730 1.670 1.730 5,278,000 9,019,060 1.7088 1.359 1.343 1.359 1.312 1.359 6,719,972 1.3421 3.59%
2022-04-12 0 1.670 1.670 1.680 1.670 1.720 11,596,000 19,482,740 1.6801 1.312 1.312 1.320 1.312 1.351 14,764,076 1.3196 -1.18%
2022-04-11 0 1.690 1.690 1.700 1.680 1.800 24,286,858 41,787,498 1.7206 1.327 1.327 1.335 1.320 1.414 30,922,129 1.3514 -7.14%
2022-04-08 0 1.820 1.810 1.820 1.720 1.820 5,982,053 10,711,282 1.7906 1.429 1.422 1.429 1.351 1.429 7,616,375 1.4063 4.60%
2022-04-07 0 1.740 1.730 1.740 1.740 1.830 6,835,000 12,084,996 1.7681 1.367 1.359 1.367 1.367 1.437 8,702,351 1.3887 -4.92%
2022-04-06 0 1.830 1.830 1.840 1.790 1.850 11,524,533 21,049,460 1.8265 1.437 1.437 1.445 1.406 1.453 14,673,084 1.4346 0.55%
2022-04-04 0 1.820 1.810 1.820 1.690 1.840 10,605,031 18,887,340 1.7810 1.429 1.422 1.429 1.327 1.445 13,502,370 1.3988 5.81%
2022-04-01 0 1.720 1.710 1.720 1.690 1.760 7,307,280 12,481,072 1.7080 1.351 1.343 1.351 1.327 1.382 9,303,659 1.3415 -1.71%
2022-03-31 0 1.750 1.740 1.750 1.720 1.780 7,309,939 12,752,363 1.7445 1.374 1.367 1.374 1.351 1.398 9,307,045 1.3702 -1.13%
2022-03-30 0 1.770 1.760 1.770 1.690 1.780 7,736,073 13,527,470 1.7486 1.390 1.382 1.390 1.327 1.398 9,849,601 1.3734 5.99%
2022-03-29 0 1.670 1.660 1.670 1.650 1.700 4,473,500 7,460,780 1.6678 1.312 1.304 1.312 1.296 1.335 5,695,679 1.3099 -1.18%
2022-03-28 0 1.690 1.680 1.690 1.670 1.740 3,458,007 5,833,912 1.6871 1.327 1.320 1.327 1.312 1.367 4,402,749 1.3251 -2.31%
2022-03-25 0 1.730 1.720 1.730 1.720 1.760 3,420,000 5,936,916 1.7359 1.359 1.351 1.359 1.351 1.382 4,354,358 1.3634 -1.14%
2022-03-24 0 1.750 1.740 1.750 1.730 1.770 4,499,281 7,881,601 1.7517 1.374 1.367 1.374 1.359 1.390 5,728,503 1.3759 1.16%
2022-03-23 0 1.730 1.730 1.740 1.720 1.760 4,577,660 7,958,650 1.7386 1.359 1.359 1.367 1.351 1.382 5,828,296 1.3655 -1.14%
2022-03-22 0 1.750 1.730 1.750 1.680 1.750 5,900,040 10,125,704 1.7162 1.374 1.359 1.374 1.320 1.374 7,511,956 1.3479 3.55%
2022-03-21 0 1.690 1.680 1.690 1.670 1.800 8,362,054 14,210,121 1.6994 1.327 1.320 1.327 1.312 1.414 10,646,602 1.3347 -3.98%
2022-03-18 0 1.760 1.750 1.760 1.750 1.820 25,058,138 44,221,469 1.7648 1.382 1.374 1.382 1.374 1.429 31,904,126 1.3861 -1.68%
2022-03-17 0 1.790 1.780 1.790 1.670 1.790 10,368,000 18,123,068 1.7480 1.406 1.398 1.406 1.312 1.406 13,200,581 1.3729 9.15%
2022-03-16 0 1.640 1.630 1.640 1.540 1.650 6,834,095 10,874,241 1.5912 1.288 1.280 1.288 1.210 1.296 8,701,198 1.2497 7.89%
2022-03-15 0 1.520 1.510 1.520 1.510 1.610 12,814,171 19,939,691 1.5561 1.194 1.186 1.194 1.186 1.265 16,315,056 1.2222 -5.59%
2022-03-14 0 1.610 1.610 1.620 1.600 1.660 10,646,000 17,288,440 1.6239 1.265 1.265 1.272 1.257 1.304 13,554,532 1.2755 -3.01%
2022-03-11 0 1.660 1.640 1.660 1.620 1.680 4,998,000 8,254,320 1.6515 1.304 1.288 1.304 1.272 1.320 6,363,475 1.2971 -1.19%
2022-03-10 0 1.680 1.680 1.690 1.660 1.690 3,817,744 6,397,900 1.6758 1.320 1.320 1.327 1.304 1.327 4,860,768 1.3162 2.44%
2022-03-09 0 1.640 1.640 1.650 1.620 1.690 8,629,033 14,218,030 1.6477 1.288 1.288 1.296 1.272 1.327 10,986,521 1.2941 -2.38%
2022-03-08 0 1.680 1.670 1.680 1.650 1.690 5,154,845 8,613,674 1.6710 1.320 1.312 1.320 1.296 1.327 6,563,170 1.3124 0.60%
2022-03-07 0 1.670 1.670 1.680 1.660 1.720 6,744,461 11,313,158 1.6774 1.312 1.312 1.320 1.304 1.351 8,587,076 1.3175 -2.91%
2022-03-04 0 1.720 1.720 1.730 1.700 1.750 5,422,160 9,332,352 1.7212 1.351 1.351 1.359 1.335 1.374 6,903,517 1.3518 -0.58%
2022-03-03 0 1.730 1.720 1.730 1.720 1.750 1,586,000 2,752,480 1.7355 1.359 1.351 1.359 1.351 1.374 2,019,302 1.3631 -0.57%
2022-03-02 0 1.740 1.730 1.740 1.720 1.740 2,544,693 4,408,176 1.7323 1.367 1.359 1.367 1.351 1.367 3,239,914 1.3606 -0.57%
2022-03-01 0 1.750 1.750 1.760 1.730 1.760 3,123,362 5,448,522 1.7444 1.374 1.374 1.382 1.359 1.382 3,976,678 1.3701 -0.57%
2022-02-28 0 1.760 1.740 1.760 1.730 1.780 5,224,000 9,154,574 1.7524 1.382 1.367 1.382 1.359 1.398 6,651,219 1.3764 -1.12%
2022-02-25 0 1.780 1.770 1.780 1.750 1.790 2,908,000 5,173,663 1.7791 1.398 1.390 1.398 1.374 1.406 3,702,478 1.3974 0.00%
2022-02-24 0 1.780 1.770 1.780 1.760 1.830 5,696,232 10,207,539 1.7920 1.398 1.390 1.398 1.382 1.437 7,252,466 1.4075 -2.20%
2022-02-23 0 1.820 1.810 1.820 1.800 1.840 3,615,989 6,548,538 1.8110 1.429 1.422 1.429 1.414 1.445 4,603,892 1.4224 0.00%
2022-02-22 0 1.820 1.810 1.820 1.800 1.840 5,086,500 9,243,571 1.8173 1.429 1.422 1.429 1.414 1.445 6,476,153 1.4273 -1.09%
2022-02-21 0 1.840 1.830 1.840 1.810 1.850 2,489,672 4,553,183 1.8288 1.445 1.437 1.445 1.422 1.453 3,169,861 1.4364 -0.54%
2022-02-18 0 1.850 1.840 1.850 1.840 1.860 2,427,344 4,490,465 1.8499 1.453 1.445 1.453 1.445 1.461 3,090,505 1.4530 -0.54%
2022-02-17 0 1.860 1.850 1.860 1.850 1.890 1,999,323 3,720,688 1.8610 1.461 1.453 1.461 1.453 1.484 2,545,546 1.4616 -1.06%
2022-02-16 0 1.880 1.870 1.880 1.870 1.910 2,420,000 4,564,000 1.8860 1.477 1.469 1.477 1.469 1.500 3,081,154 1.4813 1.08%
2022-02-15 0 1.860 1.860 1.870 1.850 1.890 1,828,000 3,412,648 1.8669 1.461 1.461 1.469 1.453 1.484 2,327,417 1.4663 -0.53%
2022-02-14 0 1.870 1.870 1.880 1.860 1.910 4,501,891 8,433,131 1.8732 1.469 1.469 1.477 1.461 1.500 5,731,826 1.4713 -2.09%
2022-02-11 0 1.910 1.910 1.920 1.900 1.940 3,728,000 7,165,180 1.9220 1.500 1.500 1.508 1.492 1.524 4,746,505 1.5096 -1.04%
2022-02-10 0 1.930 1.920 1.930 1.870 1.930 4,220,799 8,094,672 1.9178 1.516 1.508 1.516 1.469 1.516 5,373,939 1.5063 1.58%
2022-02-09 0 1.900 1.890 1.900 1.870 1.900 2,665,362 5,030,103 1.8872 1.492 1.484 1.492 1.469 1.492 3,393,550 1.4823 1.06%
2022-02-08 0 1.880 1.870 1.880 1.840 1.890 3,162,165 5,893,756 1.8638 1.477 1.469 1.477 1.445 1.484 4,026,082 1.4639 0.00%
2022-02-07 0 1.880 1.860 1.880 1.820 1.890 6,822,443 12,723,370 1.8649 1.477 1.461 1.477 1.429 1.484 8,686,363 1.4648 2.17%
2022-02-04 0 1.840 1.830 1.840 1.800 1.850 2,541,538 4,673,646 1.8389 1.445 1.437 1.445 1.414 1.453 3,235,897 1.4443 0.55%
2022-01-31 0 1.830 1.820 1.830 1.780 1.830 1,190,000 2,159,000 1.8143 1.437 1.429 1.437 1.398 1.437 1,515,113 1.4250 2.23%
2022-01-28 0 1.790 1.790 1.800 1.780 1.820 3,079,688 5,556,238 1.8042 1.406 1.406 1.414 1.398 1.429 3,921,072 1.4170 -1.65%
2022-01-27 0 1.820 1.810 1.820 1.790 1.860 4,726,000 8,556,220 1.8105 1.429 1.422 1.429 1.406 1.461 6,017,163 1.4220 -2.67%
2022-01-26 0 1.870 1.860 1.870 1.800 1.870 5,805,000 10,748,694 1.8516 1.469 1.461 1.469 1.414 1.469 7,390,950 1.4543 2.75%
2022-01-25 0 1.820 1.810 1.820 1.800 1.840 6,652,044 12,097,389 1.8186 1.429 1.422 1.429 1.414 1.445 8,469,410 1.4284 -2.15%
2022-01-24 0 1.860 1.850 1.860 1.820 1.860 3,876,814 7,172,448 1.8501 1.461 1.453 1.461 1.429 1.461 4,935,976 1.4531 1.09%
2022-01-21 0 1.840 1.840 1.850 1.830 1.860 5,678,783 10,495,392 1.8482 1.445 1.445 1.453 1.437 1.461 7,230,250 1.4516 0.00%
2022-01-20 0 1.840 1.830 1.840 1.810 1.840 4,765,500 8,718,379 1.8295 1.445 1.437 1.445 1.422 1.445 6,067,455 1.4369 1.10%
2022-01-19 0 1.820 1.810 1.820 1.800 1.840 3,520,960 6,409,141 1.8203 1.429 1.422 1.429 1.414 1.445 4,482,901 1.4297 0.55%
2022-01-18 0 1.810 1.790 1.810 1.760 1.810 3,707,885 6,668,812 1.7985 1.422 1.406 1.422 1.382 1.422 4,720,895 1.4126 2.26%
2022-01-17 0 1.770 1.760 1.770 1.700 1.770 10,974,000 19,094,260 1.7400 1.390 1.382 1.390 1.335 1.390 13,972,143 1.3666 -2.21%
2022-01-14 0 1.810 1.800 1.810 1.760 1.810 2,922,491 5,249,494 1.7962 1.422 1.414 1.422 1.382 1.422 3,720,928 1.4108 2.26%
2022-01-13 0 1.770 1.770 1.790 1.760 1.830 8,539,947 15,247,898 1.7855 1.390 1.390 1.406 1.382 1.437 10,873,096 1.4024 -2.21%
2022-01-12 0 1.810 1.800 1.810 1.790 1.830 6,439,289 11,624,279 1.8052 1.422 1.414 1.422 1.406 1.437 8,198,530 1.4178 -0.55%
2022-01-11 0 1.820 1.810 1.820 1.790 1.830 5,636,884 10,246,055 1.8177 1.429 1.422 1.429 1.406 1.437 7,176,904 1.4276 1.11%
2022-01-10 0 1.800 1.790 1.800 1.740 1.830 13,688,000 24,542,738 1.7930 1.414 1.406 1.414 1.367 1.437 17,427,619 1.4083 3.45%
2022-01-07 0 1.740 1.740 1.750 1.690 1.750 6,104,194 10,585,342 1.7341 1.367 1.367 1.374 1.327 1.374 7,771,885 1.3620 1.75%
2022-01-06 0 1.710 1.710 1.720 1.700 1.740 3,685,732 6,329,773 1.7174 1.343 1.343 1.351 1.335 1.367 4,692,689 1.3489 0.00%
2022-01-05 0 1.710 1.710 1.720 1.710 1.740 4,439,457 7,659,527 1.7253 1.343 1.343 1.351 1.343 1.367 5,652,335 1.3551 0.00%
2022-01-04 0 1.710 1.710 1.720 1.690 1.720 4,090,211 6,991,923 1.7094 1.343 1.343 1.351 1.327 1.351 5,207,674 1.3426 2.40%
2022-01-03 0 1.670 1.670 1.690 1.650 1.690 2,754,096 4,598,356 1.6696 1.312 1.312 1.327 1.296 1.327 3,506,527 1.3114 -0.60%
2021-12-31 0 1.680 1.680 1.690 1.660 1.690 1,844,980 3,093,040 1.6765 1.320 1.320 1.327 1.304 1.327 2,349,036 1.3167 1.82%
2021-12-30 0 1.650 1.650 1.660 1.650 1.680 4,580,000 7,596,600 1.6586 1.296 1.296 1.304 1.296 1.320 5,831,275 1.3027 -1.79%
2021-12-29 0 1.680 1.680 1.700 1.680 1.720 1,276,000 2,157,450 1.6908 1.320 1.320 1.335 1.320 1.351 1,624,609 1.3280 -1.18%
2021-12-28 0 1.700 1.700 1.710 1.660 1.710 4,388,000 7,415,608 1.6900 1.335 1.335 1.343 1.304 1.343 5,586,820 1.3273 2.41%
2021-12-24 0 1.660 1.660 1.670 1.640 1.700 2,094,000 3,479,260 1.6615 1.304 1.304 1.312 1.288 1.335 2,666,090 1.3050 -1.78%
2021-12-23 0 1.690 1.680 1.690 1.630 1.700 6,552,000 10,964,940 1.6735 1.327 1.320 1.327 1.280 1.335 8,342,034 1.3144 3.05%
2021-12-22 0 1.640 1.630 1.640 1.630 1.660 3,400,000 5,574,690 1.6396 1.288 1.280 1.288 1.280 1.304 4,328,894 1.2878 1.23%
2021-12-21 0 1.620 1.620 1.630 1.590 1.640 9,493,642 15,410,092 1.6232 1.272 1.272 1.280 1.249 1.288 12,087,345 1.2749 0.62%
2021-12-20 0 1.610 1.610 1.620 1.610 1.650 10,615,000 17,185,912 1.6190 1.265 1.265 1.272 1.265 1.296 13,515,062 1.2716 -2.42%
2021-12-17 0 1.650 1.650 1.670 1.650 1.690 10,624,836 17,614,951 1.6579 1.296 1.296 1.312 1.296 1.327 13,527,586 1.3022 -1.20%
2021-12-16 0 1.670 1.670 1.680 1.670 1.690 10,424,087 17,509,443 1.6797 1.312 1.312 1.320 1.312 1.327 13,271,991 1.3193 -0.60%
2021-12-15 0 1.680 1.680 1.690 1.680 1.730 8,781,270 14,906,419 1.6975 1.320 1.320 1.327 1.320 1.359 11,180,350 1.3333 -1.18%
2021-12-14 0 1.700 1.700 1.710 1.700 1.740 8,184,000 13,963,066 1.7061 1.335 1.335 1.343 1.335 1.367 10,419,903 1.3400 -1.73%
2021-12-13 0 1.730 1.720 1.730 1.720 1.800 9,357,332 16,333,464 1.7455 1.359 1.351 1.359 1.351 1.414 11,913,794 1.3710 -2.26%
2021-12-10 0 1.770 1.770 1.780 1.750 1.810 5,340,583 9,541,373 1.7866 1.390 1.390 1.398 1.374 1.422 6,799,653 1.4032 0.00%
2021-12-09 0 1.770 1.770 1.780 1.750 1.790 6,273,691 11,113,579 1.7715 1.390 1.390 1.398 1.374 1.406 7,987,690 1.3913 0.57%
2021-12-08 0 1.760 1.760 1.770 1.740 1.770 4,581,400 8,064,806 1.7603 1.382 1.382 1.390 1.367 1.390 5,833,058 1.3826 0.57%
2021-12-07 0 1.750 1.750 1.760 1.730 1.760 7,459,448 13,038,943 1.7480 1.374 1.374 1.382 1.359 1.382 9,497,400 1.3729 1.74%
2021-12-06 0 1.720 1.720 1.730 1.720 1.800 9,185,866 16,068,470 1.7493 1.351 1.351 1.359 1.351 1.414 11,695,483 1.3739 -2.82%
2021-12-03 0 1.770 1.770 1.780 1.760 1.810 10,473,418 18,640,734 1.7798 1.390 1.390 1.398 1.382 1.422 13,334,800 1.3979 -2.21%
2021-12-02 0 1.810 1.800 1.810 1.750 1.810 14,409,934 25,771,921 1.7885 1.422 1.414 1.422 1.374 1.422 18,346,788 1.4047 2.26%
2021-12-01 0 1.770 1.770 1.780 1.750 1.820 28,541,330 50,675,663 1.7755 1.390 1.390 1.398 1.374 1.429 36,338,941 1.3945 0.00%
2021-11-30 0 1.770 1.770 1.780 1.740 1.830 289,852,936 513,262,668 1.7708 1.390 1.390 1.398 1.367 1.437 369,041,971 1.3908 -3.28%
2021-11-29 0 1.830 1.820 1.830 1.810 1.860 12,964,805 23,701,437 1.8281 1.437 1.429 1.437 1.422 1.461 16,506,844 1.4359 -1.61%
2021-11-26 0 1.860 1.850 1.860 1.850 1.900 14,514,000 27,073,620 1.8653 1.461 1.453 1.461 1.453 1.492 18,479,286 1.4651 -1.59%
2021-11-25 0 1.890 1.880 1.890 1.880 1.910 12,192,969 23,031,385 1.8889 1.484 1.477 1.484 1.477 1.500 15,524,139 1.4836 -1.05%
2021-11-24 0 1.910 1.900 1.910 1.870 1.920 18,640,965 35,409,344 1.8995 1.500 1.492 1.500 1.469 1.508 23,733,755 1.4919 -0.52%
2021-11-23 0 1.920 1.910 1.920 1.840 1.940 17,397,394 33,083,936 1.9017 1.508 1.500 1.508 1.445 1.524 22,150,435 1.4936 3.78%
2021-11-22 0 1.850 1.840 1.850 1.840 1.900 9,820,002 18,263,260 1.8598 1.453 1.445 1.453 1.445 1.492 12,502,868 1.4607 -1.60%
2021-11-19 0 1.880 1.870 1.880 1.840 1.900 21,798,620 40,772,065 1.8704 1.477 1.469 1.477 1.445 1.492 27,754,094 1.4690 0.00%
2021-11-18 0 1.880 1.870 1.880 1.850 1.880 5,990,280 11,213,180 1.8719 1.477 1.469 1.477 1.453 1.477 7,626,850 1.4702 0.00%
2021-11-17 0 1.880 1.870 1.880 1.840 1.890 15,379,684 28,699,220 1.8660 1.477 1.469 1.477 1.445 1.484 19,581,478 1.4656 2.73%
2021-11-16 0 1.830 1.830 1.840 1.820 1.900 17,320,631 31,920,795 1.8429 1.437 1.437 1.445 1.429 1.492 22,052,700 1.4475 -2.66%
2021-11-15 0 1.880 1.870 1.880 1.860 1.930 10,362,642 19,428,474 1.8749 1.477 1.469 1.477 1.461 1.516 13,193,759 1.4726 -2.59%
2021-11-12 0 1.930 1.910 1.930 1.870 1.990 30,364,000 58,464,120 1.9254 1.516 1.500 1.516 1.469 1.563 38,659,572 1.5123 -2.53%
2021-11-11 0 1.980 1.970 1.980 1.860 1.980 16,755,000 32,340,650 1.9302 1.555 1.547 1.555 1.461 1.555 21,332,536 1.5160 6.45%
2021-11-10 0 1.860 1.860 1.870 1.730 1.880 24,831,695 44,649,806 1.7981 1.461 1.461 1.469 1.359 1.477 31,615,818 1.4123 1.64%
2021-11-09 0 1.830 1.820 1.830 1.810 1.870 11,525,308 21,018,551 1.8237 1.437 1.429 1.437 1.422 1.469 14,674,070 1.4324 -2.14%
2021-11-08 0 1.870 1.860 1.870 1.840 1.870 2,785,196 5,176,596 1.8586 1.469 1.461 1.469 1.445 1.469 3,546,123 1.4598 0.54%
2021-11-05 0 1.860 1.850 1.860 1.850 1.890 9,300,283 17,338,861 1.8643 1.461 1.453 1.461 1.453 1.484 11,841,159 1.4643 -1.06%
2021-11-04 0 1.880 1.880 1.890 1.870 1.900 7,646,164 14,376,354 1.8802 1.477 1.477 1.484 1.469 1.492 9,735,128 1.4768 0.53%
2021-11-03 0 1.870 1.860 1.870 1.860 1.920 5,314,825 9,999,676 1.8815 1.469 1.461 1.469 1.461 1.508 6,766,857 1.4777 -1.06%
2021-11-02 0 1.890 1.880 1.890 1.880 1.910 4,399,455 8,327,048 1.8927 1.484 1.477 1.484 1.477 1.500 5,601,405 1.4866 -0.53%
2021-11-01 0 1.900 1.890 1.900 1.880 1.910 6,257,259 11,832,944 1.8911 1.492 1.484 1.492 1.477 1.500 7,966,768 1.4853 -0.52%
2021-10-29 0 1.910 1.900 1.910 1.900 1.920 5,417,259 10,337,237 1.9082 1.500 1.492 1.500 1.492 1.508 6,897,277 1.4987 0.53%
2021-10-28 0 1.900 1.890 1.900 1.900 1.930 6,057,000 11,556,750 1.9080 1.492 1.484 1.492 1.492 1.516 7,711,798 1.4986 -1.04%
2021-10-27 0 1.920 1.920 1.930 1.920 1.980 12,888,623 24,913,837 1.9330 1.508 1.508 1.516 1.508 1.555 16,409,849 1.5182 -3.03%
2021-10-26 0 1.980 1.970 1.980 1.970 2.020 8,847,834 17,538,832 1.9823 1.555 1.547 1.555 1.547 1.587 11,265,099 1.5569 -1.49%
2021-10-25 0 2.010 2.010 2.020 2.010 2.070 14,758,813 29,926,396 2.0277 1.579 1.579 1.587 1.579 1.626 18,790,982 1.5926 1.52%
2021-10-22 0 1.980 1.970 1.980 1.930 2.000 21,256,624 42,009,324 1.9763 1.555 1.547 1.555 1.516 1.571 27,064,023 1.5522 3.13%
2021-10-21 0 1.920 1.920 1.930 1.920 1.950 17,757,963 34,256,938 1.9291 1.508 1.508 1.516 1.508 1.532 22,609,513 1.5152 -0.52%
2021-10-20 0 1.930 1.920 1.930 1.930 1.950 8,086,642 15,664,556 1.9371 1.516 1.508 1.516 1.516 1.532 10,295,946 1.5214 -1.03%
2021-10-19 0 1.950 1.940 1.950 1.930 1.960 7,753,839 15,092,425 1.9464 1.532 1.524 1.532 1.516 1.539 9,872,220 1.5288 0.00%
2021-10-18 0 1.950 1.940 1.950 1.940 1.980 5,043,242 9,845,501 1.9522 1.532 1.524 1.532 1.524 1.555 6,421,077 1.5333 0.00%
2021-10-15 0 1.950 1.940 1.950 1.930 1.970 6,399,982 12,472,335 1.9488 1.532 1.524 1.532 1.516 1.547 8,148,484 1.5306 -0.51%
2021-10-12 0 1.960 1.950 1.960 1.950 2.010 10,143,598 19,929,191 1.9647 1.539 1.532 1.539 1.532 1.579 12,914,871 1.5431 -1.01%
2021-10-11 0 1.980 1.970 1.980 1.950 2.030 5,758,000 11,402,000 1.9802 1.555 1.547 1.555 1.532 1.594 7,331,110 1.5553 0.00%
2021-10-08 0 1.980 1.970 1.980 1.930 1.990 6,810,947 13,422,235 1.9707 1.555 1.547 1.555 1.516 1.563 8,671,726 1.5478 0.51%
2021-10-07 0 1.970 1.960 1.970 1.940 1.990 8,642,150 16,931,043 1.9591 1.547 1.539 1.547 1.524 1.563 11,003,222 1.5387 2.07%
2021-10-06 0 1.930 1.920 1.930 1.910 1.950 6,794,899 13,078,306 1.9247 1.516 1.508 1.516 1.500 1.532 8,651,294 1.5117 0.52%
2021-10-05 0 1.920 1.910 1.920 1.910 1.970 5,921,626 11,413,126 1.9274 1.508 1.500 1.508 1.500 1.547 7,539,439 1.5138 -2.04%
2021-10-04 0 1.960 1.950 1.960 1.930 1.980 4,172,000 8,150,950 1.9537 1.539 1.532 1.539 1.516 1.555 5,311,808 1.5345 0.00%
2021-09-30 0 1.960 1.950 1.960 1.940 2.000 7,805,646 15,283,400 1.9580 1.539 1.532 1.539 1.524 1.571 9,938,181 1.5378 0.51%
2021-09-29 0 1.950 1.940 1.950 1.950 1.990 7,216,000 14,139,080 1.9594 1.532 1.524 1.532 1.532 1.563 9,187,441 1.5390 -2.50%
2021-09-28 0 2.000 1.990 2.000 1.930 2.000 7,970,730 15,783,361 1.9802 1.571 1.563 1.571 1.516 1.571 10,148,367 1.5553 3.09%
2021-09-27 0 1.940 1.930 1.940 1.930 2.000 4,067,520 7,931,106 1.9499 1.524 1.516 1.524 1.516 1.571 5,178,783 1.5315 -1.02%
2021-09-24 0 1.960 1.960 1.970 1.950 2.010 6,148,703 12,161,163 1.9778 1.539 1.539 1.547 1.532 1.579 7,828,554 1.5534 -2.49%
2021-09-23 0 2.010 2.010 2.020 1.960 2.030 8,538,000 17,036,960 1.9954 1.579 1.579 1.587 1.539 1.594 10,870,617 1.5672 3.61%
2021-09-21 0 1.940 1.930 1.940 1.870 1.940 6,594,101 12,607,712 1.9120 1.524 1.516 1.524 1.469 1.524 8,395,637 1.5017 2.65%
2021-09-20 0 1.890 1.880 1.890 1.850 2.020 20,822,401 39,463,843 1.8953 1.484 1.477 1.484 1.453 1.587 26,511,168 1.4886 -6.44%
2021-09-17 0 2.020 2.010 2.020 2.000 2.100 28,283,948 57,339,110 2.0273 1.587 1.579 1.587 1.571 1.649 36,011,241 1.5923 -4.27%
2021-09-16 0 2.110 2.100 2.110 2.110 2.220 8,803,643 18,901,755 2.1470 1.657 1.649 1.657 1.657 1.744 11,208,835 1.6863 -4.95%
2021-09-15 0 2.220 2.220 2.240 2.220 2.270 3,411,711 7,630,111 2.2364 1.744 1.744 1.759 1.744 1.783 4,343,805 1.7566 -2.20%
2021-09-14 0 2.270 2.260 2.270 2.260 2.340 3,825,388 8,733,495 2.2830 1.783 1.775 1.783 1.775 1.838 4,870,500 1.7931 -2.99%
2021-09-13 0 2.340 2.330 2.340 2.290 2.340 4,809,511 11,146,845 2.3177 1.838 1.830 1.838 1.799 1.838 6,123,490 1.8203 1.30%
2021-09-10 0 2.310 2.300 2.310 2.250 2.350 8,727,574 20,177,234 2.3119 1.814 1.806 1.814 1.767 1.846 11,111,984 1.8158 2.67%
2021-09-09 0 2.250 2.240 2.250 2.240 2.290 5,856,327 13,202,496 2.2544 1.767 1.759 1.767 1.759 1.799 7,456,300 1.7706 -1.75%
2021-09-08 0 2.360 2.350 2.360 2.350 2.420 8,270,070 19,572,097 2.3666 1.799 1.791 1.799 1.791 1.844 10,851,350 1.8037 -1.67%
2021-09-07 0 2.400 2.400 2.410 2.360 2.440 19,222,193 46,225,595 2.4048 1.829 1.829 1.837 1.799 1.860 25,221,883 1.8328 4.80%
2021-09-06 0 2.290 2.280 2.290 2.280 2.320 5,460,000 12,503,808 2.2901 1.745 1.738 1.745 1.738 1.768 7,164,192 1.7453 -0.87%
2021-09-03 0 2.310 2.300 2.310 2.280 2.310 2,597,410 5,979,256 2.3020 1.761 1.753 1.761 1.738 1.761 3,408,122 1.7544 1.32%
2021-09-02 0 2.280 2.280 2.290 2.270 2.320 6,380,284 14,632,859 2.2934 1.738 1.738 1.745 1.730 1.768 8,371,718 1.7479 -0.87%
2021-09-01 0 2.300 2.290 2.300 2.290 2.320 2,648,120 6,107,442 2.3063 1.753 1.745 1.753 1.745 1.768 3,474,659 1.7577 -0.43%
2021-08-31 0 2.310 2.300 2.310 2.270 2.320 5,598,000 12,893,900 2.3033 1.761 1.753 1.761 1.730 1.768 7,345,265 1.7554 0.43%
2021-08-30 0 2.300 2.290 2.300 2.260 2.320 3,556,000 8,138,140 2.2886 1.753 1.745 1.753 1.722 1.768 4,665,910 1.7442 -0.86%
2021-08-27 0 2.320 2.310 2.320 2.300 2.340 3,241,454 7,514,177 2.3182 1.768 1.761 1.768 1.753 1.783 4,253,187 1.7667 -0.43%
2021-08-26 0 2.330 2.320 2.330 2.310 2.360 4,595,193 10,682,495 2.3247 1.776 1.768 1.776 1.761 1.799 6,029,459 1.7717 -0.43%
2021-08-25 0 2.340 2.320 2.340 2.280 2.340 5,379,867 12,437,459 2.3119 1.783 1.768 1.783 1.738 1.783 7,059,048 1.7619 2.63%
2021-08-24 0 2.280 2.270 2.280 2.250 2.290 3,086,980 7,009,363 2.2706 1.738 1.730 1.738 1.715 1.745 4,050,498 1.7305 2.24%
2021-08-23 0 2.230 2.230 2.240 2.230 2.260 1,903,452 4,266,986 2.2417 1.700 1.700 1.707 1.700 1.722 2,497,563 1.7085 -0.89%
2021-08-20 0 2.250 2.240 2.250 2.230 2.270 4,802,995 10,784,161 2.2453 1.715 1.707 1.715 1.700 1.730 6,302,121 1.7112 0.00%
2021-08-19 0 2.250 2.240 2.250 2.230 2.290 3,996,497 8,984,724 2.2481 1.715 1.707 1.715 1.700 1.745 5,243,896 1.7134 -1.32%
2021-08-18 0 2.280 2.280 2.290 2.230 2.300 7,770,258 17,699,107 2.2778 1.738 1.738 1.745 1.700 1.753 10,195,535 1.7360 4.11%
2021-08-17 0 2.190 2.180 2.190 2.180 2.260 7,075,420 15,588,944 2.2033 1.669 1.661 1.669 1.661 1.722 9,283,822 1.6792 -2.67%
2021-08-16 0 2.250 2.240 2.250 2.240 2.280 2,811,067 6,326,344 2.2505 1.715 1.707 1.715 1.707 1.738 3,688,466 1.7152 -0.88%
2021-08-13 0 2.270 2.260 2.270 2.260 2.290 1,776,758 4,033,070 2.2699 1.730 1.722 1.730 1.722 1.745 2,331,325 1.7299 -0.87%
2021-08-12 0 2.290 2.280 2.290 2.270 2.300 1,444,615 3,302,557 2.2861 1.745 1.738 1.745 1.730 1.753 1,895,513 1.7423 0.00%
2021-08-11 0 2.290 2.280 2.290 2.220 2.320 5,570,034 12,764,256 2.2916 1.745 1.738 1.745 1.692 1.768 7,308,570 1.7465 2.69%
2021-08-10 0 2.230 2.230 2.240 2.210 2.240 3,986,045 8,876,978 2.2270 1.700 1.700 1.707 1.684 1.707 5,230,182 1.6973 0.45%
2021-08-09 0 2.220 2.210 2.220 2.200 2.230 3,891,798 8,617,075 2.2142 1.692 1.684 1.692 1.677 1.700 5,106,518 1.6875 0.91%
2021-08-06 0 2.200 2.190 2.200 2.180 2.220 2,405,209 5,285,864 2.1977 1.677 1.669 1.677 1.661 1.692 3,155,930 1.6749 0.46%
2021-08-05 0 2.190 2.180 2.190 2.180 2.210 2,563,687 5,620,727 2.1924 1.669 1.661 1.669 1.661 1.684 3,363,873 1.6709 -0.45%
2021-08-04 0 2.200 2.200 2.210 2.200 2.240 3,988,000 8,814,710 2.2103 1.677 1.677 1.684 1.677 1.707 5,232,747 1.6845 -0.45%
2021-08-03 0 2.210 2.200 2.210 2.200 2.240 1,856,798 4,106,787 2.2118 1.684 1.677 1.684 1.677 1.707 2,436,348 1.6856 -0.90%
2021-08-02 0 2.230 2.210 2.230 2.180 2.240 3,294,506 7,307,920 2.2182 1.700 1.684 1.700 1.661 1.707 4,322,797 1.6906 2.29%
2021-07-30 0 2.180 2.180 2.190 2.180 2.250 5,765,117 12,673,500 2.1983 1.661 1.661 1.669 1.661 1.715 7,564,543 1.6754 -2.24%
2021-07-29 0 2.230 2.220 2.230 2.220 2.260 3,351,322 7,470,390 2.2291 1.700 1.692 1.700 1.692 1.722 4,397,347 1.6988 1.36%
2021-07-28 0 2.200 2.190 2.200 2.170 2.220 3,684,652 8,114,351 2.2022 1.677 1.669 1.677 1.654 1.692 4,834,717 1.6784 1.38%
2021-07-27 0 2.170 2.160 2.170 2.160 2.240 6,667,583 14,630,955 2.1943 1.654 1.646 1.654 1.646 1.707 8,748,690 1.6724 -2.25%
2021-07-26 0 2.220 2.210 2.220 2.210 2.250 4,963,056 11,050,539 2.2266 1.692 1.684 1.692 1.684 1.715 6,512,140 1.6969 -1.33%
2021-07-23 0 2.250 2.250 2.260 2.240 2.290 5,772,000 13,022,320 2.2561 1.715 1.715 1.722 1.707 1.745 7,573,574 1.7194 -1.32%
2021-07-22 0 2.280 2.270 2.280 2.250 2.280 3,046,639 6,898,997 2.2645 1.738 1.730 1.738 1.715 1.738 3,997,565 1.7258 1.33%
2021-07-21 0 2.250 2.240 2.250 2.240 2.290 3,198,498 7,199,344 2.2509 1.715 1.707 1.715 1.707 1.745 4,196,823 1.7154 -0.44%
2021-07-20 0 2.260 2.250 2.260 2.250 2.290 5,305,558 11,996,758 2.2612 1.722 1.715 1.722 1.715 1.745 6,961,545 1.7233 -1.31%
2021-07-19 0 2.290 2.280 2.290 2.280 2.310 3,405,892 7,804,016 2.2913 1.745 1.738 1.745 1.738 1.761 4,468,950 1.7463 -1.29%
2021-07-16 0 2.320 2.310 2.320 2.300 2.340 2,780,955 6,431,597 2.3127 1.768 1.761 1.768 1.753 1.783 3,648,955 1.7626 0.43%
2021-07-15 0 2.310 2.310 2.330 2.280 2.330 2,752,391 6,363,946 2.3122 1.761 1.761 1.776 1.738 1.776 3,611,476 1.7621 1.32%
2021-07-14 0 2.280 2.270 2.280 2.280 2.310 6,168,629 14,114,613 2.2881 1.738 1.730 1.738 1.738 1.761 8,094,001 1.7438 -1.72%
2021-07-13 0 2.320 2.320 2.330 2.310 2.350 4,780,275 11,123,331 2.3269 1.768 1.768 1.776 1.761 1.791 6,272,309 1.7734 0.43%
2021-07-12 0 2.310 2.310 2.320 2.310 2.360 3,026,368 7,013,591 2.3175 1.761 1.761 1.768 1.761 1.799 3,970,967 1.7662 0.00%
2021-07-09 0 2.310 2.310 2.320 2.310 2.350 3,258,266 7,549,708 2.3171 1.761 1.761 1.768 1.761 1.791 4,275,246 1.7659 0.00%
2021-07-08 0 2.310 2.300 2.310 2.310 2.380 4,773,612 11,163,374 2.3386 1.761 1.753 1.761 1.761 1.814 6,263,567 1.7823 -2.12%
2021-07-07 0 2.360 2.350 2.360 2.350 2.370 3,666,190 8,645,750 2.3582 1.799 1.791 1.799 1.791 1.806 4,810,493 1.7973 -0.84%
2021-07-06 0 2.380 2.370 2.380 2.350 2.380 1,390,401 3,294,910 2.3698 1.814 1.806 1.814 1.791 1.814 1,824,377 1.8060 0.42%
2021-07-05 0 2.370 2.360 2.370 2.360 2.390 2,319,459 5,498,599 2.3706 1.806 1.799 1.806 1.799 1.821 3,043,416 1.8067 -0.42%
2021-07-02 0 2.380 2.370 2.380 2.360 2.400 6,246,773 14,850,070 2.3772 1.814 1.806 1.814 1.799 1.829 8,196,535 1.8117 -0.42%
2021-06-30 0 2.390 2.380 2.390 2.380 2.400 3,054,350 7,302,299 2.3908 1.821 1.814 1.821 1.814 1.829 4,007,683 1.8221 0.42%
2021-06-29 0 2.380 2.380 2.390 2.380 2.420 6,400,081 15,287,382 2.3886 1.814 1.814 1.821 1.814 1.844 8,397,694 1.8204 -1.65%
2021-06-28 0 2.420 2.420 2.430 2.420 2.450 2,498,446 6,066,466 2.4281 1.844 1.844 1.852 1.844 1.867 3,278,269 1.8505 -0.41%
2021-06-25 0 2.430 2.420 2.430 2.410 2.440 6,210,738 15,074,874 2.4272 1.852 1.844 1.852 1.837 1.860 8,149,253 1.8498 0.83%
2021-06-24 0 2.410 2.400 2.410 2.410 2.440 2,864,010 6,913,192 2.4138 1.837 1.829 1.837 1.837 1.860 3,757,934 1.8396 0.00%
2021-06-23 0 2.410 2.410 2.420 2.410 2.440 3,085,750 7,456,146 2.4163 1.837 1.837 1.844 1.837 1.860 4,048,884 1.8415 0.00%
2021-06-22 0 2.410 2.410 2.420 2.410 2.450 3,570,128 8,654,417 2.4241 1.837 1.837 1.844 1.837 1.867 4,684,447 1.8475 -1.23%
2021-06-21 0 2.440 2.430 2.440 2.430 2.490 4,411,915 10,796,014 2.4470 1.860 1.852 1.860 1.852 1.898 5,788,976 1.8649 -2.01%
2021-06-18 0 2.490 2.480 2.490 2.480 2.510 12,733,474 31,771,443 2.4951 1.898 1.890 1.898 1.890 1.913 16,707,885 1.9016 -0.40%
2021-06-17 0 2.500 2.500 2.510 2.490 2.530 5,087,957 12,725,460 2.5011 1.905 1.905 1.913 1.898 1.928 6,676,026 1.9061 -0.40%
2021-06-16 0 2.510 2.510 2.520 2.510 2.570 4,196,000 10,571,740 2.5195 1.913 1.913 1.921 1.913 1.959 5,505,668 1.9202 -1.57%
2021-06-15 0 2.550 2.540 2.550 2.540 2.610 8,267,184 21,130,497 2.5559 1.943 1.936 1.943 1.936 1.989 10,847,563 1.9479 -1.54%
2021-06-11 0 2.590 2.580 2.590 2.580 2.630 3,120,608 8,097,596 2.5949 1.974 1.966 1.974 1.966 2.004 4,094,622 1.9776 -1.15%
2021-06-10 0 2.620 2.610 2.620 2.600 2.640 2,872,307 7,513,472 2.6158 1.997 1.989 1.997 1.982 2.012 3,768,820 1.9936 -0.38%
2021-06-09 0 2.630 2.620 2.630 2.610 2.640 4,343,487 11,405,881 2.6260 2.004 1.997 2.004 1.989 2.012 5,699,190 2.0013 0.38%
2021-06-08 0 2.620 2.610 2.620 2.600 2.640 3,061,921 8,019,327 2.6191 1.997 1.989 1.997 1.982 2.012 4,017,617 1.9960 -0.76%
2021-06-07 0 2.750 2.740 2.750 2.730 2.760 2,006,920 5,510,869 2.7459 2.012 2.005 2.012 1.997 2.019 2,743,048 2.0090 0.73%
2021-06-04 0 2.730 2.720 2.730 2.720 2.760 4,800,841 13,150,032 2.7391 1.997 1.990 1.997 1.990 2.019 6,561,765 2.0040 -0.36%
2021-06-03 0 2.740 2.740 2.750 2.740 2.770 1,644,147 4,517,477 2.7476 2.005 2.005 2.012 2.005 2.027 2,247,212 2.0103 -0.72%
2021-06-02 0 2.760 2.750 2.760 2.730 2.770 2,894,278 7,973,269 2.7548 2.019 2.012 2.019 1.997 2.027 3,955,884 2.0155 0.36%
2021-06-01 0 2.750 2.740 2.750 2.740 2.780 1,554,548 4,270,323 2.7470 2.012 2.005 2.012 2.005 2.034 2,124,748 2.0098 -0.36%
2021-05-31 0 2.760 2.760 2.770 2.740 2.790 4,518,619 12,490,407 2.7642 2.019 2.019 2.027 2.005 2.041 6,176,025 2.0224 -0.72%
2021-05-28 0 2.780 2.750 2.780 2.730 2.790 15,358,206 42,480,483 2.7660 2.034 2.012 2.034 1.997 2.041 20,991,517 2.0237 0.36%
2021-05-27 0 2.770 2.760 2.770 2.700 2.770 26,315,552 72,633,901 2.7601 2.027 2.019 2.027 1.975 2.027 35,967,962 2.0194 2.59%
2021-05-26 0 2.700 2.700 2.710 2.690 2.710 6,302,102 17,021,516 2.7009 1.975 1.975 1.983 1.968 1.983 8,613,681 1.9761 0.37%
2021-05-25 0 2.690 2.680 2.690 2.670 2.710 4,616,429 12,405,248 2.6872 1.968 1.961 1.968 1.953 1.983 6,309,712 1.9661 -0.37%
2021-05-24 0 2.700 2.690 2.700 2.670 2.700 4,906,619 13,224,157 2.6952 1.975 1.968 1.975 1.953 1.975 6,706,342 1.9719 0.75%
2021-05-21 0 2.680 2.680 2.690 2.680 2.700 3,634,114 9,750,943 2.6832 1.961 1.961 1.968 1.961 1.975 4,967,088 1.9631 0.37%
2021-05-20 0 2.670 2.670 2.680 2.660 2.700 5,539,596 14,834,534 2.6779 1.953 1.953 1.961 1.946 1.975 7,571,491 1.9593 -1.48%
2021-05-18 0 2.710 2.700 2.710 2.690 2.720 2,516,962 6,808,831 2.7052 1.983 1.975 1.983 1.968 1.990 3,440,171 1.9792 0.74%
2021-05-17 0 2.690 2.680 2.690 2.650 2.700 3,812,749 10,201,167 2.6755 1.968 1.961 1.968 1.939 1.975 5,211,246 1.9575 1.51%
2021-05-14 0 2.650 2.650 2.660 2.630 2.700 4,596,858 12,202,870 2.6546 1.939 1.939 1.946 1.924 1.975 6,282,962 1.9422 -0.38%
2021-05-13 0 2.660 2.650 2.660 2.660 2.700 5,547,800 14,816,083 2.6706 1.946 1.939 1.946 1.946 1.975 7,582,705 1.9539 -1.85%
2021-05-12 0 2.710 2.700 2.710 2.700 2.750 5,593,105 15,168,379 2.7120 1.983 1.975 1.983 1.975 2.012 7,644,627 1.9842 -1.45%
2021-05-11 0 2.750 2.750 2.760 2.740 2.790 2,391,274 6,583,610 2.7532 2.012 2.012 2.019 2.005 2.041 3,268,381 2.0143 -1.08%
2021-05-10 0 2.780 2.780 2.790 2.770 2.810 1,672,385 4,658,276 2.7854 2.034 2.034 2.041 2.027 2.056 2,285,807 2.0379 0.36%
2021-05-07 0 2.770 2.770 2.780 2.770 2.840 3,477,733 9,693,927 2.7874 2.027 2.027 2.034 2.027 2.078 4,753,348 2.0394 -1.42%
2021-05-06 0 2.810 2.800 2.810 2.790 2.840 3,768,163 10,567,576 2.8044 2.056 2.049 2.056 2.041 2.078 5,150,306 2.0518 0.36%
2021-05-05 0 2.800 2.800 2.810 2.760 2.820 2,487,202 6,964,584 2.8002 2.049 2.049 2.056 2.019 2.063 3,399,495 2.0487 0.72%
2021-05-04 0 2.780 2.780 2.790 2.760 2.800 934,000 2,600,920 2.7847 2.034 2.034 2.041 2.019 2.049 1,276,586 2.0374 -0.36%
2021-05-03 0 2.790 2.780 2.790 2.780 2.850 1,576,320 4,404,218 2.7940 2.041 2.034 2.041 2.034 2.085 2,154,506 2.0442 -2.11%
2021-04-30 0 2.850 2.830 2.850 2.800 2.850 4,359,000 12,377,720 2.8396 2.085 2.071 2.085 2.049 2.085 5,957,859 2.0775 0.35%
2021-04-29 0 2.840 2.840 2.850 2.810 2.860 3,585,398 10,150,552 2.8311 2.078 2.078 2.085 2.056 2.092 4,900,504 2.0713 -0.35%
2021-04-28 0 2.850 2.840 2.850 2.780 2.870 5,124,205 14,526,604 2.8349 2.085 2.078 2.085 2.034 2.100 7,003,737 2.0741 0.00%
2021-04-27 0 2.850 2.840 2.850 2.820 2.880 5,449,109 15,497,640 2.8441 2.085 2.078 2.085 2.063 2.107 7,447,814 2.0808 -0.35%
2021-04-26 0 2.860 2.850 2.860 2.840 2.960 4,858,852 13,940,489 2.8691 2.092 2.085 2.092 2.078 2.166 6,641,054 2.0991 -2.72%
2021-04-23 0 2.940 2.930 2.940 2.910 2.960 4,906,301 14,361,331 2.9271 2.151 2.144 2.151 2.129 2.166 6,705,907 2.1416 -1.01%
2021-04-22 0 2.970 2.960 2.970 2.880 2.980 14,450,472 42,564,816 2.9456 2.173 2.166 2.173 2.107 2.180 19,750,831 2.1551 3.48%
2021-04-21 0 2.870 2.870 2.880 2.870 2.930 2,577,976 7,415,996 2.8767 2.100 2.100 2.107 2.100 2.144 3,523,564 2.1047 -2.05%
2021-04-20 0 2.930 2.920 2.930 2.860 2.930 5,738,517 16,711,203 2.9121 2.144 2.136 2.144 2.092 2.144 7,843,376 2.1306 1.74%
2021-04-19 0 2.880 2.870 2.880 2.860 2.940 6,752,858 19,458,297 2.8815 2.107 2.100 2.107 2.092 2.151 9,229,772 2.1082 -2.04%
2021-04-16 0 2.940 2.930 2.940 2.850 2.950 8,131,000 23,739,530 2.9196 2.151 2.144 2.151 2.085 2.158 11,113,409 2.1361 2.08%
2021-04-15 0 2.880 2.870 2.880 2.830 2.880 6,521,809 18,743,367 2.8740 2.107 2.100 2.107 2.071 2.107 8,913,975 2.1027 0.70%
2021-04-14 0 2.860 2.850 2.860 2.830 2.860 9,683,732 27,585,652 2.8487 2.092 2.085 2.092 2.071 2.092 13,235,675 2.0842 1.06%
2021-04-13 0 2.830 2.830 2.840 2.760 2.870 7,191,877 20,379,422 2.8337 2.071 2.071 2.078 2.019 2.100 9,829,821 2.0732 -0.35%
2021-04-12 0 2.840 2.840 2.850 2.790 2.850 4,060,421 11,465,652 2.8238 2.078 2.078 2.085 2.041 2.085 5,549,763 2.0660 0.71%
2021-04-09 0 2.820 2.810 2.820 2.790 2.870 4,162,416 11,708,623 2.8129 2.063 2.056 2.063 2.041 2.100 5,689,169 2.0581 -1.74%
2021-04-08 0 2.870 2.860 2.870 2.820 2.870 9,077,971 25,885,991 2.8515 2.100 2.092 2.100 2.063 2.100 12,407,724 2.0863 1.06%
2021-04-07 0 2.840 2.830 2.840 2.760 2.900 15,211,650 43,176,026 2.8384 2.078 2.071 2.078 2.019 2.122 20,791,205 2.0766 3.27%
2021-04-01 0 2.750 2.740 2.750 2.710 2.780 6,984,630 19,185,350 2.7468 2.012 2.005 2.012 1.983 2.034 9,546,557 2.0097 1.85%
2021-03-31 0 2.700 2.680 2.700 2.670 2.730 3,944,517 10,637,441 2.6968 1.975 1.961 1.975 1.953 1.997 5,391,346 1.9731 -1.10%
2021-03-30 0 2.730 2.720 2.730 2.670 2.730 4,965,986 13,430,354 2.7045 1.997 1.990 1.997 1.953 1.997 6,787,484 1.9787 2.25%
2021-03-29 0 2.670 2.660 2.670 2.610 2.680 3,572,698 9,495,862 2.6579 1.953 1.946 1.953 1.910 1.961 4,883,145 1.9446 2.30%
2021-03-26 0 2.610 2.600 2.610 2.590 2.630 2,436,947 6,354,541 2.6076 1.910 1.902 1.910 1.895 1.924 3,330,807 1.9078 0.00%
2021-03-25 0 2.610 2.600 2.610 2.580 2.630 2,861,064 7,466,513 2.6097 1.910 1.902 1.910 1.888 1.924 3,910,488 1.9094 -1.51%
2021-03-24 0 2.650 2.640 2.650 2.620 2.680 3,122,055 8,237,601 2.6385 1.939 1.932 1.939 1.917 1.961 4,267,209 1.9304 -1.12%
2021-03-23 0 2.680 2.670 2.680 2.640 2.700 3,457,262 9,193,006 2.6590 1.961 1.953 1.961 1.932 1.975 4,725,368 1.9455 0.75%
2021-03-22 0 2.660 2.650 2.660 2.620 2.660 2,938,290 7,778,069 2.6471 1.946 1.939 1.946 1.917 1.946 4,016,040 1.9368 1.92%
2021-03-19 0 2.610 2.610 2.620 2.590 2.640 41,682,953 108,774,748 2.6096 1.910 1.910 1.917 1.895 1.932 56,972,047 1.9093 -1.14%
2021-03-18 0 2.640 2.630 2.640 2.620 2.680 6,686,337 17,656,020 2.6406 1.932 1.924 1.932 1.917 1.961 9,138,851 1.9320 -0.75%
2021-03-17 0 2.660 2.660 2.670 2.660 2.720 4,631,944 12,385,080 2.6738 1.946 1.946 1.953 1.946 1.990 6,330,917 1.9563 -2.21%
2021-03-16 0 2.720 2.710 2.720 2.670 2.720 6,737,813 18,199,370 2.7011 1.990 1.983 1.990 1.953 1.990 9,209,208 1.9762 0.74%
2021-03-15 0 2.700 2.690 2.700 2.660 2.700 4,404,352 11,851,504 2.6909 1.975 1.968 1.975 1.946 1.975 6,019,846 1.9687 1.50%
2021-03-12 0 2.660 2.650 2.660 2.650 2.700 5,634,834 15,098,481 2.6795 1.946 1.939 1.946 1.939 1.975 7,701,662 1.9604 0.00%
2021-03-11 0 2.660 2.650 2.660 2.650 2.690 3,284,915 8,781,497 2.6733 1.946 1.939 1.946 1.939 1.968 4,489,805 1.9559 -1.12%
2021-03-10 0 2.690 2.670 2.690 2.610 2.690 6,063,775 16,115,771 2.6577 1.968 1.953 1.968 1.910 1.968 8,287,937 1.9445 3.07%
2021-03-09 0 2.610 2.600 2.610 2.600 2.680 6,813,083 17,829,011 2.6169 1.910 1.902 1.910 1.902 1.961 9,312,087 1.9146 -1.88%
2021-03-08 0 2.660 2.650 2.660 2.650 2.710 5,119,076 13,656,759 2.6678 1.946 1.939 1.946 1.939 1.983 6,996,727 1.9519 -1.12%
2021-03-05 0 2.690 2.690 2.700 2.660 2.740 7,705,288 20,763,461 2.6947 1.968 1.968 1.975 1.946 2.005 10,531,548 1.9715 -2.18%
2021-03-04 0 2.750 2.740 2.750 2.720 2.790 7,727,782 21,258,949 2.7510 2.012 2.005 2.012 1.990 2.041 10,562,293 2.0127 -0.72%
2021-03-03 0 2.770 2.760 2.770 2.740 2.790 4,870,855 13,487,906 2.7691 2.027 2.019 2.027 2.005 2.041 6,657,460 2.0260 -0.36%
2021-03-02 0 2.780 2.770 2.780 2.730 2.790 9,397,688 26,018,329 2.7686 2.034 2.027 2.034 1.997 2.041 12,844,712 2.0256 2.58%
2021-03-01 0 2.710 2.700 2.710 2.700 2.790 5,162,528 14,081,960 2.7277 1.983 1.975 1.983 1.975 2.041 7,056,117 1.9957 -2.87%
2021-02-26 0 2.790 2.780 2.790 2.680 2.790 15,316,192 42,220,021 2.7566 2.041 2.034 2.041 1.961 2.041 20,934,093 2.0168 1.82%
2021-02-25 0 2.740 2.740 2.750 2.690 2.810 10,289,647 28,580,109 2.7776 2.005 2.005 2.012 1.968 2.056 14,063,837 2.0322 1.48%
2021-02-24 0 2.700 2.700 2.710 2.690 2.780 5,342,135 14,522,753 2.7185 1.975 1.975 1.983 1.968 2.034 7,301,603 1.9890 -2.88%
2021-02-23 0 2.780 2.770 2.780 2.770 2.810 8,695,176 24,288,369 2.7933 2.034 2.027 2.034 2.027 2.056 11,884,522 2.0437 -0.36%
2021-02-22 0 2.790 2.750 2.790 2.750 2.800 6,388,256 17,788,399 2.7845 2.041 2.012 2.041 2.012 2.049 8,731,436 2.0373 0.72%
2021-02-19 0 2.770 2.750 2.770 2.730 2.770 4,872,700 13,397,932 2.7496 2.027 2.012 2.027 1.997 2.027 6,659,981 2.0117 -0.36%
2021-02-18 0 2.780 2.770 2.780 2.730 2.800 10,795,001 29,860,824 2.7662 2.034 2.027 2.034 1.997 2.049 14,754,552 2.0238 1.09%
2021-02-17 0 2.750 2.740 2.750 2.660 2.770 9,651,188 26,295,946 2.7246 2.012 2.005 2.012 1.946 2.027 13,191,194 1.9934 2.23%
2021-02-16 0 2.690 2.680 2.690 2.600 2.700 4,218,015 11,260,866 2.6697 1.968 1.961 1.968 1.902 1.975 5,765,161 1.9533 2.67%
2021-02-11 0 2.620 2.620 2.630 2.600 2.620 1,379,878 3,602,537 2.6108 1.917 1.917 1.924 1.902 1.917 1,886,010 1.9101 0.77%
2021-02-10 0 2.600 2.580 2.600 2.570 2.620 2,797,158 7,262,528 2.5964 1.902 1.888 1.902 1.880 1.917 3,823,141 1.8996 1.17%
2021-02-09 0 2.570 2.570 2.580 2.550 2.590 2,281,107 5,870,537 2.5735 1.880 1.880 1.888 1.866 1.895 3,117,805 1.8829 0.00%
2021-02-08 0 2.570 2.560 2.570 2.550 2.610 4,566,210 11,745,895 2.5724 1.880 1.873 1.880 1.866 1.910 6,241,072 1.8820 -0.77%
2021-02-05 0 2.590 2.570 2.590 2.550 2.590 1,985,250 5,101,602 2.5698 1.895 1.880 1.895 1.866 1.895 2,713,430 1.8801 0.00%
2021-02-04 0 2.590 2.560 2.590 2.540 2.590 3,257,650 8,370,980 2.5696 1.895 1.873 1.895 1.858 1.895 4,452,539 1.8800 0.39%
2021-02-03 0 2.580 2.570 2.580 2.530 2.590 2,712,522 6,942,315 2.5594 1.888 1.880 1.888 1.851 1.895 3,707,461 1.8725 0.78%
2021-02-02 0 2.560 2.560 2.570 2.550 2.620 2,089,713 5,377,938 2.5735 1.873 1.873 1.880 1.866 1.917 2,856,209 1.8829 -0.39%
2021-02-01 0 2.570 2.560 2.570 2.530 2.580 1,743,183 4,456,312 2.5564 1.880 1.873 1.880 1.851 1.888 2,382,574 1.8704 0.00%
2021-01-29 0 2.570 2.560 2.570 2.540 2.600 4,308,387 11,044,298 2.5634 1.880 1.873 1.880 1.858 1.902 5,888,681 1.8755 -1.15%
2021-01-28 0 2.600 2.590 2.600 2.550 2.610 2,892,409 7,458,235 2.5786 1.902 1.895 1.902 1.866 1.910 3,953,330 1.8866 -0.38%
2021-01-27 0 2.610 2.610 2.620 2.600 2.660 2,635,762 6,887,156 2.6130 1.910 1.910 1.917 1.902 1.946 3,602,546 1.9117 -0.76%
2021-01-26 0 2.630 2.620 2.630 2.610 2.650 2,623,564 6,903,072 2.6312 1.924 1.917 1.924 1.910 1.939 3,585,874 1.9251 -1.13%
2021-01-25 0 2.660 2.650 2.660 2.630 2.730 4,065,051 10,801,001 2.6570 1.946 1.939 1.946 1.924 1.997 5,556,091 1.9440 -2.56%
2021-01-22 0 2.730 2.720 2.730 2.680 2.780 4,891,761 13,273,820 2.7135 1.997 1.990 1.997 1.961 2.034 6,686,034 1.9853 -1.80%
2021-01-21 0 2.780 2.770 2.780 2.730 2.800 3,560,105 9,819,495 2.7582 2.034 2.027 2.034 1.997 2.049 4,865,933 2.0180 -0.36%
2021-01-20 0 2.790 2.790 2.800 2.740 2.800 4,231,250 11,720,686 2.7700 2.041 2.041 2.049 2.005 2.049 5,783,251 2.0267 0.00%
2021-01-19 0 2.790 2.780 2.790 2.710 2.790 6,894,418 19,034,901 2.7609 2.041 2.034 2.041 1.983 2.041 9,423,255 2.0200 2.57%
2021-01-18 0 2.720 2.700 2.720 2.670 2.720 3,549,916 9,577,088 2.6978 1.990 1.975 1.990 1.953 1.990 4,852,007 1.9738 0.74%
2021-01-15 0 2.700 2.690 2.700 2.670 2.720 3,225,167 8,679,638 2.6912 1.975 1.968 1.975 1.953 1.990 4,408,142 1.9690 0.00%
2021-01-14 0 2.700 2.690 2.700 2.660 2.700 4,484,797 12,030,801 2.6826 1.975 1.968 1.975 1.946 1.975 6,129,798 1.9627 1.89%
2021-01-13 0 2.650 2.650 2.660 2.630 2.700 4,206,704 11,167,284 2.6546 1.939 1.939 1.946 1.924 1.975 5,749,702 1.9422 -1.85%
2021-01-12 0 2.700 2.690 2.700 2.680 2.720 4,940,633 13,324,484 2.6969 1.975 1.968 1.975 1.961 1.990 6,752,832 1.9732 -0.37%
2021-01-11 0 2.710 2.700 2.710 2.660 2.710 4,603,234 12,400,349 2.6938 1.983 1.975 1.983 1.946 1.983 6,291,677 1.9709 0.37%
2021-01-08 0 2.700 2.690 2.700 2.590 2.700 7,779,865 20,726,802 2.6642 1.975 1.968 1.975 1.895 1.975 10,633,480 1.9492 3.85%
2021-01-07 0 2.600 2.590 2.600 2.580 2.650 5,500,738 14,320,104 2.6033 1.902 1.895 1.902 1.888 1.939 7,518,381 1.9047 -1.89%
2021-01-06 0 2.650 2.640 2.650 2.630 2.660 1,930,352 5,100,536 2.6423 1.939 1.932 1.939 1.924 1.946 2,638,395 1.9332 -0.38%
2021-01-05 0 2.660 2.650 2.660 2.590 2.660 5,404,596 14,203,679 2.6281 1.946 1.939 1.946 1.895 1.946 7,386,974 1.9228 0.76%
2021-01-04 0 2.640 2.630 2.640 2.610 2.700 2,994,820 7,920,224 2.6446 1.932 1.924 1.932 1.910 1.975 4,093,305 1.9349 -0.75%
2020-12-31 0 2.660 2.640 2.660 2.580 2.660 4,372,034 11,479,998 2.6258 1.946 1.932 1.946 1.888 1.946 5,975,674 1.9211 2.70%
2020-12-30 0 2.590 2.580 2.590 2.540 2.590 2,477,398 6,353,651 2.5646 1.895 1.888 1.895 1.858 1.895 3,386,095 1.8764 0.78%
2020-12-29 0 2.570 2.570 2.580 2.550 2.570 818,000 2,094,100 2.5600 1.880 1.880 1.888 1.866 1.880 1,118,038 1.8730 0.00%
2020-12-28 0 2.570 2.560 2.570 2.550 2.590 1,020,597 2,619,244 2.5664 1.880 1.873 1.880 1.866 1.895 1,394,947 1.8777 0.00%
2020-12-24 0 2.570 2.540 2.570 2.530 2.570 929,820 2,377,649 2.5571 1.880 1.858 1.880 1.851 1.880 1,270,873 1.8709 0.78%
2020-12-23 0 2.550 2.550 2.560 2.550 2.600 1,379,580 3,536,784 2.5637 1.866 1.866 1.873 1.866 1.902 1,885,603 1.8757 -0.78%
2020-12-22 0 2.570 2.560 2.570 2.510 2.570 2,830,306 7,216,840 2.5498 1.880 1.873 1.880 1.836 1.880 3,868,448 1.8656 1.18%
2020-12-21 0 2.540 2.530 2.540 2.520 2.580 2,814,853 7,129,449 2.5328 1.858 1.851 1.858 1.844 1.888 3,847,327 1.8531 -0.39%
2020-12-18 0 2.550 2.540 2.560 2.520 2.570 5,414,000 13,800,080 2.5490 1.866 1.858 1.873 1.844 1.880 7,399,828 1.8649 1.19%
2020-12-17 0 2.520 2.520 2.530 2.520 2.570 2,285,892 5,781,890 2.5294 1.844 1.844 1.851 1.844 1.880 3,124,345 1.8506 -0.79%
2020-12-16 0 2.540 2.530 2.540 2.520 2.620 6,025,341 15,431,152 2.5610 1.858 1.851 1.858 1.844 1.917 8,235,405 1.8738 0.79%
2020-12-15 0 2.520 2.520 2.530 2.520 2.590 3,003,600 7,611,736 2.5342 1.844 1.844 1.851 1.844 1.895 4,105,305 1.8541 -1.56%
2020-12-14 0 2.560 2.560 2.570 2.560 2.600 3,075,430 7,899,211 2.5685 1.873 1.873 1.880 1.873 1.902 4,203,482 1.8792 -1.92%
2020-12-11 0 2.610 2.600 2.610 2.560 2.610 2,061,615 5,349,102 2.5946 1.910 1.902 1.910 1.873 1.910 2,817,805 1.8983 1.95%
2020-12-10 0 2.560 2.560 2.570 2.540 2.630 3,299,478 8,478,267 2.5696 1.873 1.873 1.880 1.858 1.924 4,509,710 1.8800 -1.54%
2020-12-09 0 2.600 2.590 2.600 2.590 2.620 1,704,181 4,428,481 2.5986 1.902 1.895 1.902 1.895 1.917 2,329,266 1.9012 -0.76%
2020-12-08 0 2.620 2.610 2.620 2.590 2.640 2,116,399 5,532,210 2.6140 1.917 1.910 1.917 1.895 1.932 2,892,683 1.9125 0.77%
2020-12-07 0 2.600 2.590 2.600 2.580 2.630 2,702,000 7,019,920 2.5980 1.902 1.895 1.902 1.888 1.924 3,693,080 1.9008 -1.14%
2020-12-04 0 2.630 2.630 2.640 2.630 2.700 4,170,000 11,032,400 2.6457 1.924 1.924 1.932 1.924 1.975 5,699,535 1.9357 -1.87%
2020-12-03 0 2.680 2.680 2.690 2.670 2.710 3,725,394 10,002,133 2.6849 1.961 1.961 1.968 1.953 1.983 5,091,849 1.9643 -2.19%
2020-12-02 0 2.740 2.730 2.740 2.720 2.780 3,852,391 10,522,756 2.7315 2.005 1.997 2.005 1.990 2.034 5,265,428 1.9985 -1.44%
2020-12-01 0 2.780 2.770 2.780 2.770 2.830 3,067,445 8,543,461 2.7852 2.034 2.027 2.034 2.027 2.071 4,192,568 2.0378 -1.77%
2020-11-30 0 2.830 2.820 2.830 2.720 2.870 68,138,434 192,827,636 2.8299 2.071 2.063 2.071 1.990 2.100 93,131,263 2.0705 1.07%
2020-11-27 0 2.800 2.790 2.800 2.650 2.810 26,082,117 71,950,776 2.7586 2.049 2.041 2.049 1.939 2.056 35,648,904 2.0183 4.09%
2020-11-26 0 2.690 2.680 2.690 2.620 2.690 6,900,000 18,280,540 2.6494 1.968 1.961 1.968 1.917 1.968 9,430,885 1.9384 1.13%
2020-11-25 0 2.660 2.650 2.660 2.640 2.690 9,812,202 26,152,657 2.6653 1.946 1.939 1.946 1.932 1.968 13,411,268 1.9501 0.76%
2020-11-24 0 2.640 2.640 2.650 2.520 2.640 15,189,626 39,539,881 2.6031 1.932 1.932 1.939 1.844 1.932 20,761,103 1.9045 4.35%
2020-11-23 0 2.530 2.520 2.530 2.490 2.530 2,235,378 5,612,480 2.5108 1.851 1.844 1.851 1.822 1.851 3,055,303 1.8370 0.40%
2020-11-20 0 2.520 2.510 2.530 2.500 2.550 4,777,701 12,067,667 2.5258 1.844 1.836 1.851 1.829 1.866 6,530,137 1.8480 -0.40%
2020-11-19 0 2.530 2.520 2.530 2.480 2.540 5,028,294 12,678,867 2.5215 1.851 1.844 1.851 1.814 1.858 6,872,647 1.8448 1.61%
2020-11-18 0 2.490 2.480 2.490 2.460 2.500 2,002,523 4,974,409 2.4841 1.822 1.814 1.822 1.800 1.829 2,737,038 1.8174 0.40%
2020-11-17 0 2.480 2.470 2.480 2.470 2.490 704,782 1,746,978 2.4787 1.814 1.807 1.814 1.807 1.822 963,292 1.8135 0.40%
2020-11-16 0 2.470 2.450 2.470 2.450 2.490 1,728,769 4,253,748 2.4606 1.807 1.793 1.807 1.793 1.822 2,362,873 1.8002 -0.80%
2020-11-13 0 2.490 2.480 2.490 2.450 2.490 1,717,972 4,249,232 2.4734 1.822 1.814 1.822 1.793 1.822 2,348,115 1.8096 -1.19%
2020-11-12 0 2.520 2.510 2.520 2.490 2.570 2,982,298 7,479,846 2.5081 1.844 1.836 1.844 1.822 1.880 4,076,190 1.8350 -1.18%
2020-11-11 0 2.550 2.540 2.550 2.490 2.560 7,632,818 19,354,071 2.5356 1.866 1.858 1.866 1.822 1.873 10,432,497 1.8552 2.00%
2020-11-10 0 2.500 2.490 2.500 2.470 2.510 3,485,949 8,691,742 2.4934 1.829 1.822 1.829 1.807 1.836 4,764,577 1.8242 0.81%
2020-11-09 0 2.480 2.470 2.480 2.450 2.500 2,816,458 6,956,175 2.4698 1.814 1.807 1.814 1.793 1.829 3,849,520 1.8070 0.00%
2020-11-06 0 2.480 2.470 2.480 2.440 2.480 3,436,001 8,469,859 2.4650 1.814 1.807 1.814 1.785 1.814 4,696,309 1.8035 0.40%
2020-11-05 0 2.470 2.440 2.470 2.390 2.470 6,237,790 15,251,686 2.4450 1.807 1.785 1.807 1.749 1.807 8,525,779 1.7889 4.66%
2020-11-04 0 2.360 2.360 2.380 2.360 2.420 2,337,079 5,565,395 2.3813 1.727 1.727 1.741 1.727 1.771 3,194,308 1.7423 -0.42%
2020-11-03 0 2.370 2.370 2.390 2.370 2.400 2,023,610 4,821,378 2.3826 1.734 1.734 1.749 1.734 1.756 2,765,860 1.7432 0.42%
2020-11-02 0 2.360 2.360 2.380 2.360 2.420 1,122,998 2,663,855 2.3721 1.727 1.727 1.741 1.727 1.771 1,534,908 1.7355 0.00%
2020-10-30 0 2.360 2.350 2.360 2.350 2.410 4,446,764 10,538,986 2.3700 1.727 1.719 1.727 1.719 1.763 6,077,814 1.7340 -0.84%
2020-10-29 0 2.380 2.370 2.390 2.350 2.400 2,344,030 5,579,530 2.3803 1.741 1.734 1.749 1.719 1.756 3,203,808 1.7415 -0.83%
2020-10-28 0 2.400 2.380 2.400 2.370 2.420 3,450,010 8,242,571 2.3891 1.756 1.741 1.756 1.734 1.771 4,715,456 1.7480 0.00%
2020-10-27 0 2.400 2.400 2.410 2.390 2.440 4,730,662 11,406,613 2.4112 1.756 1.756 1.763 1.749 1.785 6,465,845 1.7641 -1.23%
2020-10-23 0 2.430 2.430 2.440 2.430 2.460 4,144,202 10,090,203 2.4348 1.778 1.778 1.785 1.778 1.800 5,664,274 1.7814 -1.22%
2020-10-22 0 2.460 2.430 2.460 2.410 2.460 4,416,000 10,801,180 2.4459 1.800 1.778 1.800 1.763 1.800 6,035,766 1.7895 1.65%
2020-10-21 0 2.420 2.420 2.430 2.420 2.470 4,848,134 11,838,948 2.4420 1.771 1.771 1.778 1.771 1.807 6,626,405 1.7866 -1.63%
2020-10-20 0 2.460 2.450 2.460 2.430 2.470 2,507,957 6,155,472 2.4544 1.800 1.793 1.800 1.778 1.807 3,427,863 1.7957 -0.81%
2020-10-19 0 2.480 2.460 2.480 2.410 2.480 5,388,716 13,198,388 2.4493 1.814 1.800 1.814 1.763 1.814 7,365,269 1.7920 2.90%
2020-10-16 0 2.410 2.400 2.410 2.390 2.420 3,440,172 8,247,869 2.3975 1.763 1.756 1.763 1.749 1.771 4,702,009 1.7541 0.84%
2020-10-15 0 2.390 2.390 2.400 2.390 2.460 9,685,388 23,347,015 2.4105 1.749 1.749 1.756 1.749 1.800 13,237,939 1.7636 -4.02%
2020-10-14 0 2.490 2.480 2.490 2.480 2.670 19,864,773 50,763,736 2.5555 1.822 1.814 1.822 1.814 1.953 27,151,070 1.8697 -4.23%
2020-10-12 0 2.600 2.590 2.600 2.520 2.640 30,680,053 79,250,780 2.5831 1.902 1.895 1.902 1.844 1.932 41,933,340 1.8899 8.33%
2020-10-09 0 2.400 2.380 2.400 2.370 2.410 2,904,446 6,939,508 2.3893 1.756 1.741 1.756 1.734 1.763 3,969,782 1.7481 0.42%
2020-10-08 0 2.390 2.370 2.390 2.290 2.390 4,358,736 10,281,925 2.3589 1.749 1.734 1.749 1.675 1.749 5,957,498 1.7259 2.58%
2020-10-07 0 2.330 2.310 2.330 2.270 2.330 3,294,871 7,618,405 2.3122 1.705 1.690 1.705 1.661 1.705 4,503,413 1.6917 2.64%
2020-10-06 0 2.270 2.240 2.270 2.240 2.280 1,666,621 3,771,306 2.2628 1.661 1.639 1.661 1.639 1.668 2,277,929 1.6556 2.71%
2020-10-05 0 2.210 2.200 2.210 2.210 2.280 4,165,202 9,320,062 2.2376 1.617 1.610 1.617 1.617 1.668 5,692,977 1.6371 -2.21%
2020-09-30 0 2.260 2.250 2.260 2.230 2.300 2,816,000 6,377,830 2.2649 1.654 1.646 1.654 1.632 1.683 3,848,894 1.6571 1.35%
2020-09-29 0 2.230 2.230 2.240 2.230 2.290 5,423,300 12,195,220 2.2487 1.632 1.632 1.639 1.632 1.675 7,412,539 1.6452 -1.76%
2020-09-28 0 2.270 2.270 2.280 2.250 2.300 4,834,253 10,977,384 2.2708 1.661 1.661 1.668 1.646 1.683 6,607,432 1.6614 0.00%
2020-09-25 0 2.270 2.270 2.290 2.270 2.340 2,828,909 6,491,530 2.2947 1.661 1.661 1.675 1.661 1.712 3,866,538 1.6789 -1.73%
2020-09-24 0 2.310 2.300 2.310 2.300 2.340 3,966,703 9,150,996 2.3070 1.690 1.683 1.690 1.683 1.712 5,421,669 1.6879 -1.28%
2020-09-23 0 2.340 2.330 2.340 2.320 2.360 2,204,894 5,161,903 2.3411 1.712 1.705 1.712 1.697 1.727 3,013,638 1.7128 -0.85%
2020-09-22 0 2.360 2.360 2.370 2.350 2.420 3,604,006 8,521,590 2.3645 1.727 1.727 1.734 1.719 1.771 4,925,937 1.7299 -1.26%
2020-09-21 0 2.390 2.380 2.390 2.380 2.450 3,219,093 7,730,063 2.4013 1.749 1.741 1.749 1.741 1.793 4,399,840 1.7569 -2.45%
2020-09-18 0 2.450 2.430 2.450 2.420 2.450 6,831,614 16,704,860 2.4452 1.793 1.778 1.793 1.771 1.793 9,337,415 1.7890 0.82%
2020-09-17 0 2.430 2.410 2.430 2.410 2.500 4,158,053 10,087,319 2.4260 1.778 1.763 1.778 1.763 1.829 5,683,206 1.7749 -1.62%
2020-09-16 0 2.470 2.470 2.480 2.430 2.520 6,877,800 17,081,216 2.4835 1.807 1.807 1.814 1.778 1.844 9,400,542 1.8170 2.49%
2020-09-15 0 2.410 2.400 2.410 2.380 2.430 1,544,532 3,721,496 2.4095 1.763 1.756 1.763 1.741 1.778 2,111,058 1.7629 0.42%
2020-09-14 0 2.400 2.390 2.400 2.380 2.420 4,244,171 10,139,600 2.3891 1.756 1.749 1.756 1.741 1.771 5,800,911 1.7479 0.42%
2020-09-11 0 2.390 2.390 2.400 2.390 2.460 4,697,224 11,289,360 2.4034 1.749 1.749 1.756 1.749 1.800 6,420,142 1.7584 -2.05%
2020-09-10 0 2.440 2.430 2.440 2.420 2.460 5,282,000 12,903,700 2.4430 1.785 1.778 1.785 1.771 1.800 7,219,411 1.7874 0.83%
2020-09-09 0 2.420 2.420 2.430 2.400 2.470 7,172,929 17,475,748 2.4363 1.771 1.771 1.778 1.756 1.807 9,803,923 1.7825 -1.22%
2020-09-08 0 2.520 2.520 2.530 2.490 2.540 3,827,288 9,642,738 2.5195 1.793 1.793 1.800 1.771 1.807 5,380,578 1.7921 0.80%
2020-09-07 0 2.500 2.490 2.500 2.490 2.530 3,747,584 9,407,766 2.5104 1.778 1.771 1.778 1.771 1.800 5,268,527 1.7857 -1.19%
2020-09-04 0 2.530 2.530 2.540 2.470 2.550 3,723,749 9,379,712 2.5189 1.800 1.800 1.807 1.757 1.814 5,235,018 1.7917 0.80%
2020-09-03 0 2.510 2.510 2.520 2.510 2.570 11,071,884 27,984,838 2.5276 1.785 1.785 1.793 1.785 1.828 15,565,366 1.7979 -2.33%
2020-09-02 0 2.570 2.570 2.600 2.550 2.610 4,622,947 11,889,283 2.5718 1.828 1.828 1.849 1.814 1.857 6,499,152 1.8294 -2.28%
2020-09-01 0 2.630 2.600 2.630 2.590 2.670 19,003,748 49,878,181 2.6246 1.871 1.849 1.871 1.842 1.899 26,716,346 1.8670 0.00%
2020-08-31 0 2.630 2.620 2.630 2.610 2.720 9,628,898 25,523,048 2.6507 1.871 1.864 1.871 1.857 1.935 13,536,749 1.8855 -1.13%
2020-08-28 0 2.660 2.650 2.660 2.580 2.690 7,829,982 20,818,000 2.6588 1.892 1.885 1.892 1.835 1.913 11,007,750 1.8912 2.70%
2020-08-27 0 2.590 2.590 2.600 2.580 2.680 5,685,536 14,816,732 2.6060 1.842 1.842 1.849 1.835 1.906 7,992,989 1.8537 -3.36%
2020-08-26 0 2.680 2.670 2.680 2.640 2.700 5,964,345 15,936,268 2.6719 1.906 1.899 1.906 1.878 1.921 8,384,952 1.9006 1.13%
2020-08-25 0 2.650 2.630 2.650 2.600 2.650 5,732,099 15,047,547 2.6251 1.885 1.871 1.885 1.849 1.885 8,058,449 1.8673 1.15%
2020-08-24 0 2.620 2.620 2.630 2.610 2.660 2,754,353 7,254,524 2.6338 1.864 1.864 1.871 1.857 1.892 3,872,197 1.8735 0.38%
2020-08-21 0 2.610 2.610 2.640 2.580 2.640 5,536,885 14,453,546 2.6104 1.857 1.857 1.878 1.835 1.878 7,784,009 1.8568 0.38%
2020-08-20 0 2.600 2.570 2.600 2.550 2.600 2,866,496 7,375,947 2.5732 1.849 1.828 1.849 1.814 1.849 4,029,852 1.8303 0.39%
2020-08-19 0 2.590 2.580 2.590 2.580 2.620 3,968,555 10,309,159 2.5977 1.842 1.835 1.842 1.835 1.864 5,579,178 1.8478 -0.77%
2020-08-18 0 2.610 2.600 2.610 2.570 2.610 4,373,588 11,365,289 2.5986 1.857 1.849 1.857 1.828 1.857 6,148,592 1.8484 0.00%
2020-08-17 0 2.610 2.610 2.620 2.570 2.630 4,304,255 11,264,250 2.6170 1.857 1.857 1.864 1.828 1.871 6,051,120 1.8615 0.38%
2020-08-14 0 2.600 2.600 2.610 2.580 2.610 4,150,085 10,781,761 2.5980 1.849 1.849 1.857 1.835 1.857 5,834,381 1.8480 1.17%
2020-08-13 0 2.570 2.570 2.600 2.550 2.610 7,063,717 18,270,097 2.5865 1.828 1.828 1.849 1.814 1.857 9,930,499 1.8398 -0.39%
2020-08-12 0 2.580 2.570 2.580 2.540 2.610 3,090,373 7,943,341 2.5704 1.835 1.828 1.835 1.807 1.857 4,344,589 1.8283 -0.39%
2020-08-11 0 2.590 2.590 2.600 2.570 2.630 5,821,707 15,177,751 2.6071 1.842 1.842 1.849 1.828 1.871 8,184,424 1.8545 0.39%
2020-08-10 0 2.580 2.580 2.590 2.550 2.620 4,802,000 12,360,400 2.5740 1.835 1.835 1.842 1.814 1.864 6,750,873 1.8309 -1.53%
2020-08-07 0 2.620 2.620 2.630 2.580 2.690 7,803,653 20,374,754 2.6109 1.864 1.864 1.871 1.835 1.913 10,970,736 1.8572 -2.24%
2020-08-06 0 2.680 2.650 2.680 2.640 2.730 10,381,501 27,767,232 2.6747 1.906 1.885 1.906 1.878 1.942 14,594,793 1.9025 -0.74%
2020-08-05 0 2.700 2.690 2.700 2.640 2.700 7,095,664 18,989,579 2.6762 1.921 1.913 1.921 1.878 1.921 9,975,412 1.9036 0.37%
2020-08-04 0 2.690 2.680 2.690 2.550 2.730 16,018,687 42,644,993 2.6622 1.913 1.906 1.913 1.814 1.942 22,519,810 1.8937 7.17%
2020-08-03 0 2.510 2.510 2.520 2.450 2.540 7,537,699 18,851,646 2.5010 1.785 1.785 1.793 1.743 1.807 10,596,845 1.7790 3.29%
2020-07-31 0 2.430 2.430 2.440 2.420 2.490 5,698,014 13,922,189 2.4433 1.728 1.728 1.736 1.721 1.771 8,010,531 1.7380 -1.22%
2020-07-30 0 2.460 2.450 2.460 2.450 2.490 3,621,582 8,909,695 2.4602 1.750 1.743 1.750 1.743 1.771 5,091,387 1.7500 0.41%
2020-07-29 0 2.450 2.450 2.460 2.430 2.480 3,479,634 8,531,757 2.4519 1.743 1.743 1.750 1.728 1.764 4,891,830 1.7441 0.41%
2020-07-28 0 2.440 2.440 2.450 2.420 2.460 3,414,791 8,314,382 2.4348 1.736 1.736 1.743 1.721 1.750 4,800,671 1.7319 0.41%
2020-07-27 0 2.430 2.430 2.440 2.420 2.490 2,230,107 5,444,160 2.4412 1.728 1.728 1.736 1.721 1.771 3,135,187 1.7365 -1.62%
2020-07-24 0 2.470 2.460 2.470 2.450 2.520 3,723,152 9,218,597 2.4760 1.757 1.750 1.757 1.743 1.793 5,234,179 1.7612 -1.98%
2020-07-23 0 2.520 2.510 2.520 2.470 2.540 2,794,262 7,002,024 2.5059 1.793 1.785 1.793 1.757 1.807 3,928,303 1.7825 1.20%
2020-07-22 0 2.490 2.490 2.510 2.490 2.580 4,773,762 12,072,705 2.5290 1.771 1.771 1.785 1.771 1.835 6,711,175 1.7989 -1.97%
2020-07-21 0 2.540 2.540 2.550 2.510 2.570 6,597,223 16,739,264 2.5373 1.807 1.807 1.814 1.785 1.828 9,274,681 1.8048 -1.17%
2020-07-20 0 2.570 2.560 2.570 2.520 2.590 2,743,875 7,010,934 2.5551 1.828 1.821 1.828 1.793 1.842 3,857,466 1.8175 1.18%
2020-07-17 0 2.540 2.540 2.550 2.520 2.600 5,650,886 14,484,752 2.5633 1.807 1.807 1.814 1.793 1.849 7,944,276 1.8233 -0.39%
2020-07-16 0 2.550 2.540 2.550 2.530 2.610 5,373,972 13,711,274 2.5514 1.814 1.807 1.814 1.800 1.857 7,554,978 1.8149 -1.54%
2020-07-15 0 2.590 2.590 2.600 2.560 2.650 4,309,500 11,189,450 2.5965 1.842 1.842 1.849 1.821 1.885 6,058,494 1.8469 -0.77%
2020-07-14 0 2.610 2.610 2.620 2.590 2.700 7,858,323 20,606,043 2.6222 1.857 1.857 1.864 1.842 1.921 11,047,593 1.8652 -4.04%
2020-07-13 0 2.720 2.710 2.720 2.650 2.740 6,636,307 17,980,061 2.7093 1.935 1.928 1.935 1.885 1.949 9,329,627 1.9272 1.49%
2020-07-10 0 2.680 2.670 2.680 2.620 2.730 12,669,161 33,833,705 2.6706 1.906 1.899 1.906 1.864 1.942 17,810,891 1.8996 1.13%
2020-07-09 0 2.650 2.650 2.660 2.640 2.710 2,564,820 6,826,057 2.6614 1.885 1.885 1.892 1.878 1.928 3,605,742 1.8931 -1.49%
2020-07-08 0 2.690 2.680 2.690 2.630 2.700 4,825,324 12,869,000 2.6670 1.913 1.906 1.913 1.871 1.921 6,783,663 1.8971 0.00%
2020-07-07 0 2.690 2.660 2.690 2.650 2.820 11,516,747 31,105,477 2.7009 1.913 1.892 1.913 1.885 2.006 16,190,775 1.9212 -2.89%
2020-07-06 0 2.770 2.760 2.770 2.680 2.770 12,254,045 33,531,291 2.7363 1.970 1.963 1.970 1.906 1.970 17,227,302 1.9464 4.92%
2020-07-03 0 2.640 2.630 2.640 2.550 2.670 19,021,334 49,795,605 2.6179 1.878 1.871 1.878 1.814 1.899 26,741,070 1.8621 6.02%
2020-07-02 0 2.490 2.490 2.500 2.450 2.520 7,460,035 18,541,295 2.4854 1.771 1.771 1.778 1.743 1.793 10,487,662 1.7679 1.63%
2020-06-30 0 2.450 2.440 2.450 2.360 2.450 11,282,222 27,316,215 2.4212 1.743 1.736 1.743 1.679 1.743 15,861,069 1.7222 3.81%
2020-06-29 0 2.360 2.350 2.360 2.330 2.380 3,425,920 8,048,063 2.3492 1.679 1.672 1.679 1.657 1.693 4,816,317 1.6710 0.43%
2020-06-26 0 2.350 2.350 2.370 2.310 2.410 2,656,065 6,277,792 2.3636 1.672 1.672 1.686 1.643 1.714 3,734,019 1.6812 0.86%
2020-06-24 0 2.330 2.330 2.340 2.330 2.350 1,036,983 2,422,133 2.3357 1.657 1.657 1.664 1.657 1.672 1,457,839 1.6615 -0.85%
2020-06-23 0 2.350 2.340 2.350 2.320 2.360 3,166,958 7,409,827 2.3397 1.672 1.664 1.672 1.650 1.679 4,452,256 1.6643 0.00%
2020-06-22 0 2.350 2.340 2.350 2.320 2.370 3,557,844 8,319,463 2.3383 1.672 1.664 1.672 1.650 1.686 5,001,781 1.6633 -0.84%
2020-06-19 0 2.370 2.360 2.370 2.320 2.370 10,304,944 24,309,139 2.3590 1.686 1.679 1.686 1.650 1.686 14,487,166 1.6780 1.72%
2020-06-18 0 2.330 2.330 2.340 2.310 2.350 2,597,738 6,070,993 2.3370 1.657 1.657 1.664 1.643 1.672 3,652,020 1.6624 0.43%
2020-06-17 0 2.320 2.320 2.340 2.300 2.370 3,112,338 7,236,454 2.3251 1.650 1.650 1.664 1.636 1.686 4,375,468 1.6539 -0.85%
2020-06-16 0 2.340 2.340 2.350 2.320 2.370 4,538,457 10,666,146 2.3502 1.664 1.664 1.672 1.650 1.686 6,380,372 1.6717 1.30%
2020-06-15 0 2.310 2.310 2.330 2.310 2.370 4,552,000 10,627,160 2.3346 1.643 1.643 1.657 1.643 1.686 6,399,412 1.6606 -2.53%
2020-06-12 0 2.370 2.370 2.380 2.330 2.380 2,704,971 6,400,650 2.3663 1.686 1.686 1.693 1.657 1.693 3,802,773 1.6832 -0.42%
2020-06-11 0 2.380 2.380 2.390 2.380 2.420 3,504,512 8,381,633 2.3917 1.693 1.693 1.700 1.693 1.721 4,926,805 1.7012 -1.24%
2020-06-10 0 2.410 2.410 2.420 2.410 2.480 3,535,990 8,614,378 2.4362 1.714 1.714 1.721 1.714 1.764 4,971,058 1.7329 -1.63%
2020-06-09 0 2.450 2.440 2.450 2.440 2.480 3,986,467 9,810,607 2.4610 1.743 1.736 1.743 1.736 1.764 5,604,359 1.7505 -0.41%
2020-06-08 0 2.460 2.450 2.460 2.420 2.460 4,631,601 11,340,990 2.4486 1.750 1.743 1.750 1.721 1.750 6,511,319 1.7417 0.41%
2020-06-05 0 2.450 2.440 2.450 2.360 2.470 7,836,617 18,895,149 2.4111 1.743 1.736 1.743 1.679 1.757 11,017,078 1.7151 2.94%
2020-06-04 0 2.380 2.370 2.380 2.350 2.420 3,959,347 9,391,365 2.3719 1.693 1.686 1.693 1.672 1.721 5,566,233 1.6872 -1.24%
2020-06-03 0 2.410 2.400 2.410 2.360 2.410 6,219,000 14,983,427 2.4093 1.714 1.707 1.714 1.679 1.714 8,742,957 1.7138 1.69%
2020-06-02 0 2.480 2.480 2.490 2.450 2.530 6,382,436 15,863,028 2.4854 1.686 1.686 1.693 1.665 1.720 9,389,179 1.6895 0.40%
2020-06-01 0 2.470 2.460 2.470 2.400 2.470 4,649,076 11,402,953 2.4527 1.679 1.672 1.679 1.631 1.679 6,839,239 1.6673 3.35%
2020-05-29 0 2.390 2.380 2.390 2.350 2.400 10,642,955 25,373,400 2.3841 1.625 1.618 1.625 1.597 1.631 15,656,813 1.6206 1.27%
2020-05-28 0 2.360 2.360 2.370 2.330 2.420 3,680,022 8,705,148 2.3655 1.604 1.604 1.611 1.584 1.645 5,413,667 1.6080 -1.26%
2020-05-27 0 2.390 2.390 2.400 2.370 2.440 4,007,318 9,582,160 2.3912 1.625 1.625 1.631 1.611 1.659 5,895,151 1.6254 -2.05%
2020-05-26 0 2.440 2.430 2.440 2.400 2.460 3,403,127 8,272,902 2.4310 1.659 1.652 1.659 1.631 1.672 5,006,328 1.6525 1.24%
2020-05-25 0 2.410 2.400 2.410 2.340 2.410 3,353,263 8,007,875 2.3881 1.638 1.631 1.638 1.591 1.638 4,932,973 1.6233 0.00%
2020-05-22 0 2.410 2.400 2.410 2.400 2.510 9,883,188 23,955,911 2.4239 1.638 1.631 1.638 1.631 1.706 14,539,122 1.6477 -4.37%
2020-05-21 0 2.520 2.510 2.520 2.410 2.590 14,745,577 37,208,750 2.5234 1.713 1.706 1.713 1.638 1.761 21,692,165 1.7153 5.00%
2020-05-20 0 2.400 2.390 2.400 2.360 2.420 5,503,009 13,141,013 2.3880 1.631 1.625 1.631 1.604 1.645 8,095,457 1.6233 0.42%
2020-05-19 0 2.390 2.380 2.390 2.360 2.400 5,094,263 12,146,221 2.3843 1.625 1.618 1.625 1.604 1.631 7,494,152 1.6208 2.14%
2020-05-18 0 2.340 2.340 2.360 2.340 2.410 8,046,000 18,960,220 2.3565 1.591 1.591 1.604 1.591 1.638 11,836,442 1.6019 -0.85%
2020-05-15 0 2.360 2.360 2.370 2.350 2.400 5,248,000 12,422,100 2.3670 1.604 1.604 1.611 1.597 1.631 7,720,314 1.6090 -0.42%
2020-05-14 0 2.370 2.370 2.380 2.360 2.420 8,898,917 21,223,946 2.3850 1.611 1.611 1.618 1.604 1.645 13,091,165 1.6212 -1.66%
2020-05-13 0 2.410 2.410 2.420 2.410 2.450 4,537,378 11,007,703 2.4260 1.638 1.638 1.645 1.638 1.665 6,674,920 1.6491 -1.23%
2020-05-12 0 2.440 2.430 2.440 2.440 2.500 3,987,290 9,768,467 2.4499 1.659 1.652 1.659 1.659 1.699 5,865,688 1.6654 -1.61%
2020-05-11 0 2.480 2.480 2.500 2.460 2.560 3,816,000 9,566,500 2.5069 1.686 1.686 1.699 1.672 1.740 5,613,704 1.7041 0.81%
2020-05-08 0 2.460 2.460 2.470 2.400 2.490 4,240,000 10,408,080 2.4547 1.672 1.672 1.679 1.631 1.693 6,237,449 1.6686 2.50%
2020-05-07 0 2.400 2.400 2.410 2.400 2.440 3,273,479 7,898,394 2.4128 1.631 1.631 1.638 1.631 1.659 4,815,603 1.6402 -1.23%
2020-05-06 0 2.430 2.430 2.440 2.420 2.460 3,740,754 9,125,596 2.4395 1.652 1.652 1.659 1.645 1.672 5,503,010 1.6583 0.41%
2020-05-05 0 2.420 2.420 2.430 2.420 2.470 2,168,000 5,268,880 2.4303 1.645 1.645 1.652 1.645 1.679 3,189,337 1.6520 -0.82%
2020-05-04 0 2.440 2.430 2.440 2.400 2.500 6,734,212 16,422,179 2.4386 1.659 1.652 1.659 1.631 1.699 9,906,675 1.6577 -3.56%
2020-04-29 0 2.530 2.530 2.540 2.460 2.540 5,901,530 14,838,018 2.5143 1.720 1.720 1.727 1.672 1.727 8,681,720 1.7091 3.69%
2020-04-28 0 2.440 2.440 2.460 2.410 2.480 6,379,000 15,620,310 2.4487 1.659 1.659 1.672 1.638 1.686 9,384,124 1.6645 -0.41%
2020-04-27 0 2.450 2.440 2.450 2.330 2.460 5,615,024 13,579,884 2.4185 1.665 1.659 1.665 1.584 1.672 8,260,242 1.6440 6.99%
2020-04-24 0 2.290 2.290 2.320 2.290 2.340 4,874,689 11,229,127 2.3036 1.557 1.557 1.577 1.557 1.591 7,171,137 1.5659 -1.29%
2020-04-23 0 2.320 2.320 2.330 2.320 2.360 4,059,204 9,459,943 2.3305 1.577 1.577 1.584 1.577 1.604 5,971,480 1.5842 -0.43%
2020-04-22 0 2.330 2.330 2.340 2.330 2.370 7,112,420 16,665,957 2.3432 1.584 1.584 1.591 1.584 1.611 10,463,056 1.5928 -1.69%
2020-04-21 0 2.370 2.360 2.370 2.340 2.380 2,445,239 5,768,668 2.3591 1.611 1.604 1.611 1.591 1.618 3,597,182 1.6037 -0.84%
2020-04-20 0 2.390 2.390 2.410 2.380 2.440 3,476,000 8,336,280 2.3982 1.625 1.625 1.638 1.618 1.659 5,113,531 1.6302 -0.83%
2020-04-17 0 2.410 2.410 2.420 2.400 2.470 3,765,742 9,148,076 2.4293 1.638 1.638 1.645 1.631 1.679 5,539,770 1.6513 0.84%
2020-04-16 0 2.390 2.390 2.400 2.340 2.420 5,565,805 13,262,001 2.3828 1.625 1.625 1.631 1.591 1.645 8,187,836 1.6197 -0.42%
2020-04-15 0 2.400 2.400 2.410 2.390 2.480 8,439,403 20,384,607 2.4154 1.631 1.631 1.638 1.625 1.686 12,415,175 1.6419 -1.23%
2020-04-14 0 2.430 2.420 2.430 2.400 2.470 6,657,433 16,196,523 2.4328 1.652 1.645 1.652 1.631 1.679 9,793,726 1.6538 0.00%
2020-04-09 0 2.430 2.410 2.430 2.400 2.440 5,900,987 14,293,783 2.4223 1.652 1.638 1.652 1.631 1.659 8,680,921 1.6466 0.83%
2020-04-08 0 2.410 2.400 2.410 2.370 2.420 3,421,988 8,227,911 2.4044 1.638 1.631 1.638 1.611 1.645 5,034,074 1.6344 0.42%
2020-04-07 0 2.400 2.390 2.400 2.340 2.400 4,352,756 10,376,591 2.3839 1.631 1.625 1.631 1.591 1.631 6,403,324 1.6205 3.00%
2020-04-06 0 2.330 2.330 2.340 2.310 2.370 3,604,308 8,430,892 2.3391 1.584 1.584 1.591 1.570 1.611 5,302,285 1.5900 -1.69%
2020-04-03 0 2.370 2.360 2.370 2.340 2.390 3,269,730 7,714,003 2.3592 1.611 1.604 1.611 1.591 1.625 4,810,088 1.6037 -0.42%
2020-04-02 0 2.380 2.360 2.380 2.310 2.390 2,644,000 6,256,160 2.3662 1.618 1.604 1.618 1.570 1.625 3,889,579 1.6084 0.85%
2020-04-01 0 2.360 2.360 2.370 2.330 2.440 5,823,774 13,883,082 2.3839 1.604 1.604 1.611 1.584 1.659 8,567,333 1.6205 -2.48%
2020-03-31 0 2.420 2.410 2.420 2.330 2.420 7,545,130 18,140,952 2.4043 1.645 1.638 1.645 1.584 1.645 11,099,614 1.6344 3.42%
2020-03-30 0 2.340 2.330 2.340 2.320 2.420 3,506,876 8,225,883 2.3456 1.591 1.584 1.591 1.577 1.645 5,158,953 1.5945 -2.90%
2020-03-27 0 2.410 2.400 2.410 2.380 2.440 6,275,606 15,144,500 2.4132 1.638 1.631 1.638 1.618 1.659 9,232,021 1.6404 2.55%
2020-03-26 0 2.350 2.340 2.350 2.280 2.380 7,795,000 18,335,860 2.3523 1.597 1.591 1.597 1.550 1.618 11,467,197 1.5990 3.07%
2020-03-25 0 2.280 2.280 2.290 2.210 2.320 8,564,920 19,453,741 2.2713 1.550 1.550 1.557 1.502 1.577 12,599,823 1.5440 6.05%
2020-03-24 0 2.150 2.150 2.170 2.120 2.230 10,878,884 23,431,230 2.1538 1.461 1.461 1.475 1.441 1.516 16,003,887 1.4641 1.90%
2020-03-23 0 2.110 2.110 2.120 2.090 2.160 10,044,000 21,368,840 2.1275 1.434 1.434 1.441 1.421 1.468 14,775,692 1.4462 -3.65%
2020-03-20 0 2.190 2.190 2.200 2.170 2.250 15,776,112 34,828,542 2.2077 1.489 1.489 1.495 1.475 1.529 23,208,182 1.5007 1.39%
2020-03-19 0 2.160 2.150 2.160 2.040 2.250 12,854,420 27,328,923 2.1260 1.468 1.461 1.468 1.387 1.529 18,910,091 1.4452 -3.14%
2020-03-18 0 2.230 2.230 2.240 2.220 2.380 8,125,540 18,752,007 2.3078 1.516 1.516 1.523 1.509 1.618 11,953,453 1.5688 -3.04%
2020-03-17 0 2.300 2.300 2.320 2.300 2.430 10,610,295 24,669,113 2.3250 1.563 1.563 1.577 1.563 1.652 15,608,767 1.5805 -3.77%
2020-03-16 0 2.390 2.390 2.400 2.380 2.490 8,688,835 20,999,816 2.4169 1.625 1.625 1.631 1.618 1.693 12,782,114 1.6429 -2.85%
2020-03-13 0 2.460 2.460 2.470 2.360 2.490 14,689,923 35,563,483 2.4209 1.672 1.672 1.679 1.604 1.693 21,610,293 1.6457 -2.38%
2020-03-12 0 2.520 2.520 2.540 2.520 2.640 10,589,116 27,053,685 2.5549 1.713 1.713 1.727 1.713 1.795 15,577,611 1.7367 -4.91%
2020-03-11 0 2.650 2.650 2.660 2.640 2.710 5,559,351 14,873,363 2.6754 1.801 1.801 1.808 1.795 1.842 8,178,341 1.8186 0.76%
2020-03-10 0 2.630 2.630 2.640 2.550 2.660 6,871,940 17,969,704 2.6149 1.788 1.788 1.795 1.733 1.808 10,109,286 1.7775 0.77%
2020-03-09 0 2.610 2.610 2.620 2.600 2.680 7,000,000 18,386,590 2.6267 1.774 1.774 1.781 1.767 1.822 10,297,675 1.7855 -3.69%
2020-03-06 0 2.710 2.710 2.720 2.710 2.780 3,714,000 10,140,800 2.7304 1.842 1.842 1.849 1.842 1.890 5,463,652 1.8560 -2.17%
2020-03-05 0 2.770 2.770 2.780 2.740 2.790 6,352,670 17,566,823 2.7653 1.883 1.883 1.890 1.863 1.897 9,345,390 1.8797 1.09%
2020-03-04 0 2.740 2.730 2.740 2.710 2.760 5,526,000 15,125,568 2.7372 1.863 1.856 1.863 1.842 1.876 8,129,279 1.8606 1.48%
2020-03-03 0 2.700 2.700 2.710 2.670 2.740 5,044,000 13,609,194 2.6981 1.835 1.835 1.842 1.815 1.863 7,420,210 1.8341 0.75%
2020-03-02 0 2.680 2.680 2.690 2.600 2.710 6,550,403 17,494,481 2.6707 1.822 1.822 1.829 1.767 1.842 9,636,274 1.8155 2.29%
2020-02-28 0 2.620 2.620 2.630 2.580 2.670 13,833,971 36,401,014 2.6313 1.781 1.781 1.788 1.754 1.815 20,351,105 1.7887 -1.50%
2020-02-27 0 2.660 2.660 2.690 2.660 2.710 10,894,281 29,171,978 2.6777 1.808 1.808 1.829 1.808 1.842 16,026,538 1.8202 0.00%
2020-02-26 0 2.660 2.660 2.670 2.640 2.710 4,298,352 11,509,528 2.6777 1.808 1.808 1.815 1.795 1.842 6,323,290 1.8202 -1.12%
2020-02-25 0 2.690 2.690 2.700 2.640 2.710 5,355,285 14,369,519 2.6832 1.829 1.829 1.835 1.795 1.842 7,878,141 1.8240 0.37%
2020-02-24 0 2.680 2.680 2.700 2.680 2.720 2,573,579 6,941,726 2.6973 1.822 1.822 1.835 1.822 1.849 3,785,983 1.8335 -1.83%
2020-02-21 0 2.730 2.730 2.740 2.710 2.780 5,913,652 16,153,360 2.7315 1.856 1.856 1.863 1.842 1.890 8,699,552 1.8568 -1.44%
2020-02-20 0 2.770 2.760 2.770 2.760 2.810 3,189,000 8,840,910 2.7723 1.883 1.876 1.883 1.876 1.910 4,691,326 1.8845 -0.72%
2020-02-19 0 2.790 2.780 2.790 2.770 2.800 1,798,374 5,005,509 2.7834 1.897 1.890 1.897 1.883 1.903 2,645,582 1.8920 0.00%
2020-02-18 0 2.790 2.780 2.790 2.780 2.830 2,433,070 6,795,688 2.7931 1.897 1.890 1.897 1.890 1.924 3,579,281 1.8986 -1.06%
2020-02-17 0 2.820 2.820 2.830 2.820 2.900 3,086,800 8,773,403 2.8422 1.917 1.917 1.924 1.917 1.971 4,540,980 1.9321 -0.35%
2020-02-14 0 2.830 2.820 2.830 2.810 2.850 3,479,948 9,862,863 2.8342 1.924 1.917 1.924 1.910 1.937 5,119,339 1.9266 0.71%
2020-02-13 0 2.810 2.800 2.810 2.790 2.830 3,724,676 10,471,120 2.8113 1.910 1.903 1.910 1.897 1.924 5,479,358 1.9110 1.08%
2020-02-12 0 2.780 2.780 2.790 2.750 2.800 5,815,928 16,145,278 2.7760 1.890 1.890 1.897 1.869 1.903 8,555,791 1.8871 0.36%
2020-02-11 0 2.770 2.760 2.770 2.740 2.770 3,053,454 8,430,007 2.7608 1.883 1.876 1.883 1.863 1.883 4,491,925 1.8767 1.09%
2020-02-10 0 2.740 2.740 2.750 2.730 2.800 4,401,844 12,110,474 2.7512 1.863 1.863 1.869 1.856 1.903 6,475,537 1.8702 -2.14%
2020-02-07 0 2.800 2.790 2.800 2.770 2.810 4,448,831 12,402,953 2.7879 1.903 1.897 1.903 1.883 1.910 6,544,659 1.8951 -0.71%
2020-02-06 0 2.820 2.810 2.820 2.730 2.830 7,207,308 20,123,000 2.7920 1.917 1.910 1.917 1.856 1.924 10,602,645 1.8979 3.30%
2020-02-05 0 2.730 2.720 2.730 2.710 2.750 3,372,000 9,190,820 2.7256 1.856 1.849 1.856 1.842 1.869 4,960,537 1.8528 0.37%
2020-02-04 0 2.720 2.710 2.720 2.660 2.720 3,809,622 10,295,401 2.7025 1.849 1.842 1.849 1.808 1.849 5,604,321 1.8370 2.64%
2020-02-03 0 2.650 2.640 2.650 2.630 2.700 6,525,590 17,353,945 2.6594 1.801 1.795 1.801 1.788 1.835 9,599,772 1.8077 -1.85%
2020-01-31 0 2.700 2.700 2.710 2.670 2.740 6,951,618 18,778,733 2.7013 1.835 1.835 1.842 1.815 1.863 10,226,500 1.8363 -0.37%
2020-01-30 0 2.710 2.710 2.720 2.700 2.820 6,033,506 16,522,166 2.7384 1.842 1.842 1.849 1.835 1.917 8,875,869 1.8615 -2.52%
2020-01-29 0 2.780 2.780 2.790 2.780 2.860 9,313,290 26,131,267 2.8058 1.890 1.890 1.897 1.890 1.944 13,700,748 1.9073 -4.47%
2020-01-24 0 2.910 2.900 2.920 2.850 2.920 2,253,468 6,508,824 2.8884 1.978 1.971 1.985 1.937 1.985 3,315,069 1.9634 0.34%
2020-01-23 0 2.900 2.890 2.900 2.870 2.950 6,672,206 19,332,029 2.8974 1.971 1.965 1.971 1.951 2.005 9,815,458 1.9695 -2.68%
2020-01-22 0 2.980 2.970 2.980 2.910 2.990 3,708,689 10,979,430 2.9605 2.026 2.019 2.026 1.978 2.032 5,455,839 2.0124 0.34%
2020-01-21 0 2.970 2.960 2.970 2.950 3.020 8,745,595 26,018,026 2.9750 2.019 2.012 2.019 2.005 2.053 12,865,613 2.0223 -1.66%
2020-01-20 0 3.020 3.010 3.020 3.010 3.070 6,082,682 18,425,767 3.0292 2.053 2.046 2.053 2.046 2.087 8,948,212 2.0592 -1.63%
2020-01-17 0 3.070 3.060 3.070 3.040 3.090 7,087,613 21,666,795 3.0570 2.087 2.080 2.087 2.066 2.100 10,426,562 2.0780 0.33%
2020-01-16 0 3.060 3.040 3.060 3.020 3.060 6,120,360 18,594,577 3.0382 2.080 2.066 2.080 2.053 2.080 9,003,640 2.0652 0.99%
2020-01-15 0 3.030 3.020 3.030 3.010 3.060 4,017,735 12,165,601 3.0280 2.060 2.053 2.060 2.046 2.080 5,910,476 2.0583 -0.33%
2020-01-14 0 3.040 3.040 3.050 3.030 3.060 5,152,283 15,662,152 3.0398 2.066 2.066 2.073 2.060 2.080 7,579,505 2.0664 -0.33%
2020-01-13 0 3.050 3.040 3.050 3.030 3.060 5,125,060 15,597,628 3.0434 2.073 2.066 2.073 2.060 2.080 7,539,457 2.0688 0.99%
2020-01-10 0 3.020 3.020 3.030 3.010 3.080 10,742,154 32,544,689 3.0296 2.053 2.053 2.060 2.046 2.094 15,802,744 2.0594 -2.27%
2020-01-09 0 3.090 3.080 3.090 3.050 3.100 8,686,291 26,671,497 3.0705 2.100 2.094 2.100 2.073 2.107 12,778,372 2.0872 0.32%
2020-01-08 0 3.080 3.080 3.090 3.060 3.120 8,616,756 26,536,427 3.0796 2.094 2.094 2.100 2.080 2.121 12,676,079 2.0934 -1.60%
2020-01-07 0 3.130 3.120 3.130 3.100 3.160 7,176,618 22,437,989 3.1265 2.128 2.121 2.128 2.107 2.148 10,557,497 2.1253 0.00%
2020-01-06 0 3.130 3.120 3.130 3.070 3.180 9,666,352 30,069,039 3.1107 2.128 2.121 2.128 2.087 2.162 14,220,136 2.1145 -1.57%
2020-01-03 0 3.180 3.170 3.190 3.160 3.190 5,657,707 17,968,534 3.1759 2.162 2.155 2.168 2.148 2.168 8,323,032 2.1589 0.63%
2020-01-02 0 3.160 3.150 3.160 3.110 3.160 3,026,962 9,529,070 3.1481 2.148 2.141 2.148 2.114 2.148 4,452,953 2.1399 1.28%
2019-12-31 0 3.120 3.120 3.130 3.120 3.150 857,200 2,681,938 3.1287 2.121 2.121 2.128 2.121 2.141 1,261,024 2.1268 -0.64%
2019-12-30 0 3.140 3.130 3.140 3.110 3.150 2,556,358 8,017,955 3.1365 2.134 2.128 2.134 2.114 2.141 3,760,649 2.1321 0.32%
2019-12-27 0 3.130 3.120 3.130 3.110 3.150 4,330,323 13,545,948 3.1282 2.128 2.121 2.128 2.114 2.141 6,370,323 2.1264 0.00%
2019-12-24 0 3.130 3.130 3.140 3.110 3.160 587,130 1,840,838 3.1353 2.128 2.128 2.134 2.114 2.148 863,725 2.1313 -0.63%
2019-12-23 0 3.150 3.140 3.150 3.130 3.160 2,598,244 8,170,011 3.1444 2.141 2.134 2.141 2.128 2.148 3,822,267 2.1375 0.64%
2019-12-20 0 3.130 3.130 3.140 3.130 3.190 6,692,164 20,999,864 3.1380 2.128 2.128 2.134 2.128 2.168 9,844,818 2.1331 -1.26%
2019-12-19 0 3.170 3.170 3.180 3.160 3.190 3,103,428 9,832,862 3.1684 2.155 2.155 2.162 2.148 2.168 4,565,442 2.1538 -0.63%
2019-12-18 0 3.190 3.180 3.190 3.160 3.190 4,886,065 15,531,887 3.1788 2.168 2.162 2.168 2.148 2.168 7,187,873 2.1608 0.31%
2019-12-17 0 3.180 3.170 3.180 3.170 3.210 5,249,487 16,739,455 3.1888 2.162 2.155 2.162 2.155 2.182 7,722,501 2.1676 0.32%
2019-12-16 0 3.170 3.170 3.180 3.150 3.190 3,329,221 10,577,904 3.1773 2.155 2.155 2.162 2.141 2.168 4,897,605 2.1598 -0.31%
2019-12-13 0 3.180 3.180 3.190 3.130 3.190 5,116,529 16,205,428 3.1673 2.162 2.162 2.168 2.128 2.168 7,526,907 2.1530 0.95%
2019-12-12 0 3.150 3.140 3.150 3.110 3.180 3,057,503 9,614,975 3.1447 2.141 2.134 2.141 2.114 2.162 4,497,882 2.1377 -0.32%
2019-12-11 0 3.160 3.160 3.170 3.140 3.200 5,333,636 16,961,826 3.1802 2.148 2.148 2.155 2.134 2.175 7,846,293 2.1618 -0.32%
2019-12-10 0 3.170 3.170 3.180 3.110 3.190 6,127,586 19,400,571 3.1661 2.155 2.155 2.162 2.114 2.168 9,014,270 2.1522 1.28%
2019-12-09 0 3.130 3.120 3.130 3.100 3.140 3,388,500 10,589,340 3.1251 2.128 2.121 2.128 2.107 2.134 4,984,810 2.1243 0.97%
2019-12-06 0 3.100 3.090 3.100 3.080 3.120 3,294,970 10,203,190 3.0966 2.107 2.100 2.107 2.094 2.121 4,847,219 2.1050 -0.64%
2019-12-05 0 3.120 3.120 3.130 3.070 3.150 6,084,861 18,942,579 3.1131 2.121 2.121 2.128 2.087 2.141 8,951,417 2.1162 1.63%
2019-12-04 0 3.070 3.060 3.070 3.040 3.100 3,699,143 11,375,135 3.0751 2.087 2.080 2.087 2.066 2.107 5,441,796 2.0903 -1.29%
2019-12-03 0 3.110 3.090 3.110 3.050 3.110 2,206,323 6,821,567 3.0918 2.114 2.100 2.114 2.073 2.114 3,245,714 2.1017 0.97%
2019-12-02 0 3.080 3.070 3.080 3.050 3.100 3,458,511 10,638,443 3.0760 2.094 2.087 2.094 2.073 2.107 5,087,803 2.0910 0.00%
2019-11-29 0 3.080 3.070 3.080 3.060 3.100 3,473,547 10,677,061 3.0738 2.094 2.087 2.094 2.080 2.107 5,109,923 2.0895 -0.65%
2019-11-28 0 3.100 3.090 3.100 3.070 3.120 1,628,000 5,041,500 3.0967 2.107 2.100 2.107 2.087 2.121 2,394,945 2.1051 0.32%
2019-11-27 0 3.090 3.090 3.100 3.080 3.120 1,365,453 4,230,043 3.0979 2.100 2.100 2.107 2.094 2.121 2,008,713 2.1058 0.00%
2019-11-26 0 3.090 3.080 3.090 3.070 3.110 9,979,145 30,845,568 3.0910 2.100 2.094 2.100 2.087 2.114 14,680,284 2.1012 -0.32%
2019-11-25 0 3.100 3.090 3.100 3.070 3.110 2,552,154 7,902,160 3.0963 2.107 2.100 2.107 2.087 2.114 3,754,465 2.1047 0.65%
2019-11-22 0 3.080 3.080 3.090 3.060 3.140 2,597,413 8,051,335 3.0998 2.094 2.094 2.100 2.080 2.134 3,821,045 2.1071 -0.96%
2019-11-21 0 3.110 3.110 3.120 3.060 3.140 4,211,508 13,135,831 3.1190 2.114 2.114 2.121 2.080 2.134 6,195,534 2.1202 -0.96%
2019-11-20 0 3.140 3.130 3.140 3.090 3.140 3,720,765 11,621,801 3.1235 2.134 2.128 2.134 2.100 2.134 5,473,604 2.1232 0.96%
2019-11-19 0 3.110 3.110 3.120 3.050 3.110 2,681,219 8,305,023 3.0975 2.114 2.114 2.121 2.073 2.114 3,944,332 2.1056 1.30%
2019-11-18 0 3.070 3.060 3.070 3.030 3.070 1,693,204 5,172,378 3.0548 2.087 2.080 2.087 2.060 2.087 2,490,866 2.0765 1.32%
2019-11-15 0 3.030 3.030 3.040 3.000 3.080 4,994,000 15,119,800 3.0276 2.060 2.060 2.066 2.039 2.094 7,346,655 2.0581 -1.30%
2019-11-14 0 3.070 3.060 3.070 3.040 3.090 2,883,537 8,840,088 3.0657 2.087 2.080 2.087 2.066 2.100 4,241,961 2.0840 -0.65%
2019-11-13 0 3.090 3.090 3.100 3.040 3.130 4,990,000 15,383,990 3.0830 2.100 2.100 2.107 2.066 2.128 7,340,771 2.0957 -1.90%
2019-11-12 0 3.150 3.140 3.150 3.090 3.150 2,326,000 7,300,070 3.1385 2.141 2.134 2.141 2.100 2.141 3,421,770 2.1334 0.96%
2019-11-11 0 3.120 3.100 3.120 3.080 3.140 4,499,978 13,987,062 3.1083 2.121 2.107 2.121 2.094 2.134 6,619,901 2.1129 -1.89%
2019-11-08 0 3.180 3.170 3.180 3.120 3.190 6,953,255 21,951,479 3.1570 2.162 2.155 2.162 2.121 2.168 10,228,908 2.1460 0.00%
2019-11-07 0 3.180 3.170 3.180 3.160 3.200 5,064,630 16,077,978 3.1746 2.162 2.155 2.162 2.148 2.175 7,450,559 2.1580 0.00%
2019-11-06 0 3.180 3.170 3.180 3.110 3.210 10,753,697 34,158,539 3.1764 2.162 2.155 2.162 2.114 2.182 15,819,725 2.1592 1.27%
2019-11-05 0 3.140 3.130 3.140 3.110 3.140 4,938,022 15,461,273 3.1311 2.134 2.128 2.134 2.114 2.134 7,264,306 2.1284 0.32%
2019-11-04 0 3.130 3.120 3.130 3.100 3.130 5,450,088 17,034,541 3.1256 2.128 2.121 2.128 2.107 2.128 8,017,605 2.1246 0.64%
2019-11-01 0 3.110 3.100 3.110 3.050 3.110 2,358,399 7,297,580 3.0943 2.114 2.107 2.114 2.073 2.114 3,469,432 2.1034 0.65%
2019-10-31 0 3.090 3.090 3.100 3.050 3.140 5,532,078 17,082,015 3.0878 2.100 2.100 2.107 2.073 2.134 8,138,220 2.0990 -0.64%
2019-10-30 0 3.110 3.110 3.120 3.070 3.120 2,980,000 9,239,728 3.1006 2.114 2.114 2.121 2.087 2.121 4,383,867 2.1077 0.32%
2019-10-29 0 3.100 3.090 3.100 3.060 3.100 2,425,060 7,482,749 3.0856 2.107 2.100 2.107 2.080 2.107 3,567,497 2.0975 0.00%
2019-10-28 0 3.100 3.090 3.100 3.070 3.130 2,563,580 7,951,233 3.1016 2.107 2.100 2.107 2.087 2.128 3,771,273 2.1084 -0.32%
2019-10-25 0 3.110 3.110 3.120 3.090 3.130 3,200,880 9,941,804 3.1060 2.114 2.114 2.121 2.100 2.128 4,708,803 2.1113 -0.64%
2019-10-24 0 3.130 3.120 3.130 3.090 3.140 4,284,046 13,402,274 3.1284 2.128 2.121 2.128 2.100 2.134 6,302,245 2.1266 0.64%
2019-10-23 0 3.110 3.090 3.110 3.060 3.130 3,951,721 12,229,302 3.0947 2.114 2.100 2.114 2.080 2.128 5,813,363 2.1037 -0.64%
2019-10-22 0 3.130 3.110 3.130 3.080 3.150 4,184,275 13,042,106 3.1169 2.128 2.114 2.128 2.094 2.141 6,155,472 2.1188 0.00%
2019-10-21 0 3.130 3.120 3.130 3.030 3.140 5,223,166 16,258,010 3.1127 2.128 2.121 2.128 2.060 2.134 7,683,781 2.1159 1.95%
2019-10-18 0 3.070 3.070 3.080 3.050 3.120 5,086,501 15,666,428 3.0800 2.087 2.087 2.094 2.073 2.121 7,482,733 2.0937 -1.29%
2019-10-17 0 3.110 3.100 3.110 3.090 3.140 6,022,493 18,775,016 3.1175 2.114 2.107 2.114 2.100 2.134 8,859,668 2.1192 0.32%
2019-10-16 0 3.100 3.090 3.100 3.030 3.120 5,785,440 17,900,284 3.0940 2.107 2.100 2.107 2.060 2.121 8,510,940 2.1032 0.65%
2019-10-15 0 3.080 3.070 3.080 3.040 3.100 5,064,857 15,571,537 3.0744 2.094 2.087 2.094 2.066 2.107 7,450,893 2.0899 0.98%
2019-10-14 0 3.050 3.040 3.050 3.010 3.080 4,559,980 13,953,480 3.0600 2.073 2.066 2.073 2.046 2.094 6,708,170 2.0801 0.99%
2019-10-11 0 3.020 3.010 3.020 3.000 3.050 5,230,000 15,834,060 3.0275 2.053 2.046 2.053 2.039 2.073 7,693,834 2.0580 1.00%
2019-10-10 0 2.990 2.980 2.990 2.940 3.000 7,364,823 21,985,252 2.9852 2.032 2.026 2.032 1.999 2.039 10,834,365 2.0292 0.67%
2019-10-09 0 2.970 2.960 2.970 2.950 3.000 4,901,061 14,583,302 2.9755 2.019 2.012 2.019 2.005 2.039 7,209,933 2.0227 -0.67%
2019-10-08 0 2.990 2.980 2.990 2.940 3.010 9,418,813 28,179,742 2.9919 2.032 2.026 2.032 1.999 2.046 13,855,982 2.0338 1.36%
2019-10-04 0 2.950 2.940 2.950 2.890 2.960 6,578,757 19,267,763 2.9288 2.005 1.999 2.005 1.965 2.012 9,677,986 1.9909 1.03%
2019-10-03 0 2.920 2.910 2.920 2.880 2.950 4,582,000 13,341,220 2.9117 1.985 1.978 1.985 1.958 2.005 6,740,564 1.9792 0.00%
2019-10-02 0 2.920 2.920 2.930 2.890 2.960 5,071,586 14,812,917 2.9208 1.985 1.985 1.992 1.965 2.012 7,460,792 1.9854 1.04%
2019-09-30 0 2.890 2.880 2.890 2.860 2.920 4,886,360 14,111,049 2.8878 1.965 1.958 1.965 1.944 1.985 7,188,307 1.9631 0.00%
2019-09-27 0 2.890 2.890 2.900 2.880 2.930 3,049,080 8,835,183 2.8977 1.965 1.965 1.971 1.958 1.992 4,485,491 1.9697 -1.03%
2019-09-26 0 2.920 2.910 2.920 2.890 2.940 9,078,463 26,455,727 2.9141 1.985 1.978 1.985 1.965 1.999 13,355,294 1.9809 0.34%
2019-09-25 0 2.910 2.900 2.910 2.890 2.940 6,755,543 19,684,383 2.9138 1.978 1.971 1.978 1.965 1.999 9,938,055 1.9807 -1.69%
2019-09-24 0 2.960 2.950 2.960 2.920 2.980 5,539,297 16,355,291 2.9526 2.012 2.005 2.012 1.985 2.026 8,148,840 2.0071 -0.67%
2019-09-23 0 2.980 2.970 2.980 2.950 3.000 5,049,465 15,024,252 2.9754 2.026 2.019 2.026 2.005 2.039 7,428,250 2.0226 0.00%
2019-09-20 0 2.980 2.970 2.980 2.980 3.090 17,486,677 52,311,590 2.9915 2.026 2.019 2.026 2.026 2.100 25,724,588 2.0335 -2.61%
2019-09-19 0 3.060 3.050 3.060 3.020 3.080 6,589,786 20,024,269 3.0387 2.080 2.073 2.080 2.053 2.094 9,694,211 2.0656 -0.33%
2019-09-18 0 3.070 3.060 3.070 3.060 3.110 9,102,433 28,068,644 3.0836 2.087 2.080 2.087 2.080 2.114 13,390,557 2.0962 -0.97%
2019-09-17 0 3.100 3.090 3.100 3.080 3.190 8,830,218 27,458,448 3.1096 2.107 2.100 2.107 2.094 2.168 12,990,102 2.1138 -3.43%
2019-09-16 0 3.210 3.200 3.210 3.030 3.230 26,582,141 84,131,969 3.1650 2.182 2.175 2.182 2.060 2.196 39,104,892 2.1514 4.90%
2019-09-13 0 3.060 3.050 3.060 2.990 3.070 5,731,290 17,413,104 3.0383 2.080 2.073 2.080 2.032 2.087 8,431,280 2.0653 1.32%
2019-09-12 0 3.020 3.020 3.030 2.970 3.060 6,496,000 19,646,551 3.0244 2.053 2.053 2.060 2.019 2.080 9,556,242 2.0559 0.67%
2019-09-11 0 3.000 2.990 3.000 2.960 3.020 4,618,106 13,807,834 2.9899 2.039 2.032 2.039 2.012 2.053 6,793,679 2.0325 -0.66%
2019-09-10 0 3.020 3.010 3.020 2.860 3.030 13,340,666 39,597,728 2.9682 2.053 2.046 2.053 1.944 2.060 19,625,406 2.0177 2.72%
2019-09-09 0 2.940 2.930 2.940 2.930 3.010 3,745,753 11,063,923 2.9537 1.999 1.992 1.999 1.992 2.046 5,510,364 2.0078 -1.01%
2019-09-06 0 3.040 3.040 3.050 2.970 3.060 13,205,246 39,902,554 3.0217 2.019 2.019 2.026 1.972 2.032 19,884,046 2.0068 2.01%
2019-09-05 0 2.980 2.970 2.980 2.920 2.990 8,948,156 26,509,925 2.9626 1.979 1.972 1.979 1.939 1.986 13,473,853 1.9675 1.02%
2019-09-04 0 2.950 2.940 2.950 2.870 2.950 7,745,307 22,579,981 2.9153 1.959 1.952 1.959 1.906 1.959 11,662,641 1.9361 2.79%
2019-09-03 0 2.870 2.870 2.880 2.860 2.930 7,291,190 21,020,663 2.8830 1.906 1.906 1.913 1.899 1.946 10,978,846 1.9147 -1.71%
2019-09-02 0 2.920 2.910 2.920 2.910 2.980 5,551,102 16,258,493 2.9289 1.939 1.933 1.939 1.933 1.979 8,358,676 1.9451 -1.68%
2019-08-30 0 2.970 2.960 2.970 2.900 2.990 11,733,281 34,676,672 2.9554 1.972 1.966 1.972 1.926 1.986 17,667,607 1.9627 1.02%
2019-08-29 0 2.940 2.930 2.940 2.890 2.970 6,692,353 19,631,165 2.9334 1.952 1.946 1.952 1.919 1.972 10,077,136 1.9481 0.68%
2019-08-28 0 2.920 2.920 2.940 2.890 2.950 5,583,789 16,290,672 2.9175 1.939 1.939 1.952 1.919 1.959 8,407,895 1.9375 -0.34%
2019-08-27 0 2.930 2.930 2.940 2.830 2.970 12,828,988 37,526,770 2.9252 1.946 1.946 1.952 1.879 1.972 19,317,489 1.9426 3.53%
2019-08-26 0 2.830 2.830 2.850 2.780 2.860 6,245,137 17,666,491 2.8288 1.879 1.879 1.893 1.846 1.899 9,403,732 1.8787 -2.41%
2019-08-23 0 2.900 2.890 2.900 2.860 2.930 4,116,973 11,945,923 2.9016 1.926 1.919 1.926 1.899 1.946 6,199,209 1.9270 0.35%
2019-08-22 0 2.890 2.890 2.900 2.880 2.970 7,666,931 22,306,391 2.9094 1.919 1.919 1.926 1.913 1.972 11,544,625 1.9322 -2.03%
2019-08-21 0 2.950 2.940 2.950 2.870 2.970 8,143,421 23,924,134 2.9378 1.959 1.952 1.959 1.906 1.972 12,262,109 1.9511 1.72%
2019-08-20 0 2.900 2.900 2.910 2.880 3.000 20,296,889 59,800,113 2.9463 1.926 1.926 1.933 1.913 1.992 30,562,421 1.9567 0.69%
2019-08-19 0 2.880 2.880 2.890 2.820 3.010 31,030,052 90,204,333 2.9070 1.913 1.913 1.919 1.873 1.999 46,724,082 1.9306 11.20%
2019-08-16 0 2.590 2.590 2.600 2.520 2.640 4,537,243 11,734,716 2.5863 1.720 1.720 1.727 1.674 1.753 6,832,039 1.7176 1.57%
2019-08-15 0 2.550 2.550 2.560 2.490 2.570 5,346,752 13,536,828 2.5318 1.693 1.693 1.700 1.654 1.707 8,050,972 1.6814 1.19%
2019-08-14 0 2.520 2.520 2.530 2.510 2.560 3,780,000 9,555,880 2.5280 1.674 1.674 1.680 1.667 1.700 5,691,806 1.6789 0.00%
2019-08-13 0 2.520 2.510 2.520 2.480 2.560 4,529,331 11,371,599 2.5107 1.674 1.667 1.674 1.647 1.700 6,820,125 1.6674 -1.95%
2019-08-12 0 2.570 2.560 2.570 2.550 2.600 2,394,000 6,180,140 2.5815 1.707 1.700 1.707 1.693 1.727 3,604,810 1.7144 0.39%
2019-08-09 0 2.560 2.560 2.570 2.550 2.640 2,767,874 7,121,867 2.5730 1.700 1.700 1.707 1.693 1.753 4,167,778 1.7088 -1.16%
2019-08-08 0 2.590 2.590 2.600 2.570 2.620 5,780,000 15,001,080 2.5953 1.720 1.720 1.727 1.707 1.740 8,703,343 1.7236 0.39%
2019-08-07 0 2.580 2.580 2.590 2.550 2.610 3,660,689 9,439,183 2.5785 1.713 1.713 1.720 1.693 1.733 5,512,151 1.7124 0.00%
2019-08-06 0 2.580 2.580 2.590 2.490 2.610 8,499,000 21,708,016 2.5542 1.713 1.713 1.720 1.654 1.733 12,797,528 1.6963 -2.27%
2019-08-05 0 2.640 2.630 2.640 2.600 2.720 7,218,536 19,002,080 2.6324 1.753 1.747 1.753 1.727 1.806 10,869,446 1.7482 -3.30%
2019-08-02 0 2.730 2.730 2.740 2.720 2.770 4,738,194 12,964,272 2.7361 1.813 1.813 1.820 1.806 1.840 7,134,624 1.8171 -2.85%
2019-08-01 0 2.810 2.810 2.820 2.780 2.930 4,801,048 13,579,595 2.8285 1.866 1.866 1.873 1.846 1.946 7,229,268 1.8784 -0.35%
2019-07-31 0 2.820 2.820 2.840 2.800 2.850 4,454,000 12,544,330 2.8164 1.873 1.873 1.886 1.860 1.893 6,706,694 1.8704 0.00%
2019-07-30 0 2.820 2.820 2.830 2.810 2.850 2,604,165 7,353,956 2.8239 1.873 1.873 1.879 1.866 1.893 3,921,270 1.8754 -0.35%
2019-07-29 0 2.830 2.820 2.830 2.800 2.850 1,635,302 4,617,468 2.8236 1.879 1.873 1.879 1.860 1.893 2,462,387 1.8752 -0.70%
2019-07-26 0 2.850 2.840 2.850 2.830 2.870 1,725,746 4,915,946 2.8486 1.893 1.886 1.893 1.879 1.906 2,598,574 1.8918 -0.70%
2019-07-25 0 2.870 2.860 2.870 2.830 2.880 2,692,765 7,703,484 2.8608 1.906 1.899 1.906 1.879 1.913 4,054,681 1.8999 1.06%
2019-07-24 0 2.840 2.840 2.850 2.820 2.870 2,541,479 7,229,174 2.8445 1.886 1.886 1.893 1.873 1.906 3,826,880 1.8891 0.35%
2019-07-23 0 2.830 2.820 2.830 2.820 2.870 5,015,749 14,233,320 2.8377 1.879 1.873 1.879 1.873 1.906 7,552,558 1.8846 -1.39%
2019-07-22 0 2.870 2.850 2.870 2.850 2.890 2,296,487 6,581,713 2.8660 1.906 1.893 1.906 1.893 1.919 3,457,978 1.9033 -0.69%
2019-07-19 0 2.890 2.880 2.890 2.880 2.930 2,446,148 7,089,935 2.8984 1.919 1.913 1.919 1.913 1.946 3,683,333 1.9249 -0.34%
2019-07-18 0 2.900 2.890 2.900 2.880 2.920 2,530,089 7,336,852 2.8998 1.926 1.919 1.926 1.913 1.939 3,809,729 1.9258 -0.34%
2019-07-17 0 2.910 2.910 2.920 2.860 2.930 4,191,153 12,190,013 2.9085 1.933 1.933 1.939 1.899 1.946 6,310,907 1.9316 1.75%
2019-07-16 0 2.860 2.860 2.870 2.850 2.890 3,143,249 9,024,787 2.8712 1.899 1.899 1.906 1.893 1.919 4,733,006 1.9068 -1.04%
2019-07-15 0 2.890 2.880 2.890 2.840 2.910 3,236,760 9,326,496 2.8814 1.919 1.913 1.919 1.886 1.933 4,873,812 1.9136 0.35%
2019-07-12 0 2.880 2.880 2.890 2.870 2.910 2,736,000 7,902,996 2.8885 1.913 1.913 1.919 1.906 1.933 4,119,783 1.9183 -1.03%
2019-07-11 0 2.910 2.900 2.910 2.900 2.930 1,836,889 5,347,860 2.9114 1.933 1.926 1.933 1.926 1.946 2,765,930 1.9335 0.00%
2019-07-10 0 2.910 2.900 2.910 2.880 2.910 1,228,000 3,559,300 2.8985 1.933 1.926 1.933 1.913 1.933 1,849,084 1.9249 0.00%
2019-07-09 0 2.910 2.900 2.910 2.880 2.930 1,290,330 3,740,260 2.8987 1.933 1.926 1.933 1.913 1.946 1,942,939 1.9251 0.00%
2019-07-08 0 2.910 2.910 2.920 2.890 2.940 1,532,325 4,464,353 2.9135 1.933 1.933 1.939 1.919 1.952 2,307,327 1.9349 -1.69%
2019-07-05 0 2.960 2.950 2.960 2.930 2.970 1,853,778 5,473,562 2.9527 1.966 1.959 1.966 1.946 1.972 2,791,361 1.9609 0.00%
2019-07-04 0 2.960 2.960 2.970 2.910 3.000 2,527,086 7,536,746 2.9824 1.966 1.966 1.972 1.933 1.992 3,805,207 1.9806 -0.34%
2019-07-03 0 2.970 2.960 2.970 2.950 3.000 3,420,712 10,195,482 2.9805 1.972 1.966 1.972 1.959 1.992 5,150,801 1.9794 0.68%
2019-07-02 0 2.950 2.940 2.950 2.910 2.980 5,509,876 16,264,891 2.9520 1.959 1.952 1.959 1.933 1.979 8,296,599 1.9604 2.43%
2019-06-28 0 2.880 2.880 2.890 2.860 2.900 4,669,888 13,464,912 2.8833 1.913 1.913 1.919 1.899 1.926 7,031,771 1.9149 0.00%
2019-06-27 0 2.880 2.880 2.890 2.840 2.900 7,856,631 22,470,317 2.8600 1.913 1.913 1.919 1.886 1.926 11,830,269 1.8994 0.00%
2019-06-26 0 2.880 2.880 2.890 2.860 2.900 1,615,858 4,656,820 2.8819 1.913 1.913 1.919 1.899 1.926 2,433,108 1.9139 -1.03%
2019-06-25 0 2.910 2.890 2.910 2.870 2.930 2,226,180 6,437,485 2.8917 1.933 1.919 1.933 1.906 1.946 3,352,112 1.9204 0.34%
2019-06-24 0 2.900 2.900 2.910 2.850 2.920 5,256,206 15,196,645 2.8912 1.926 1.926 1.933 1.893 1.939 7,914,631 1.9201 0.69%
2019-06-21 0 2.880 2.880 2.890 2.860 2.900 4,542,000 13,083,240 2.8805 1.913 1.913 1.919 1.899 1.926 6,839,202 1.9130 0.00%
2019-06-20 0 2.880 2.880 2.890 2.860 2.900 3,008,219 8,666,194 2.8808 1.913 1.913 1.919 1.899 1.926 4,529,682 1.9132 0.00%
2019-06-19 0 2.880 2.880 2.890 2.850 2.920 3,008,871 8,677,774 2.8841 1.913 1.913 1.919 1.893 1.939 4,530,664 1.9153 1.05%
2019-06-18 0 2.850 2.840 2.850 2.800 2.860 4,868,574 13,787,508 2.8319 1.893 1.886 1.893 1.860 1.899 7,330,946 1.8807 1.42%
2019-06-17 0 2.810 2.810 2.830 2.800 2.880 3,373,836 9,534,509 2.8260 1.866 1.866 1.879 1.860 1.913 5,080,217 1.8768 -1.40%
2019-06-14 0 2.850 2.850 2.860 2.820 2.900 6,924,628 19,713,097 2.8468 1.893 1.893 1.899 1.873 1.926 10,426,888 1.8906 -1.72%
2019-06-13 0 2.900 2.890 2.900 2.810 2.910 6,025,340 17,243,435 2.8618 1.926 1.919 1.926 1.866 1.933 9,072,768 1.9006 1.75%
2019-06-12 0 2.850 2.840 2.850 2.830 2.880 4,097,552 11,706,681 2.8570 1.893 1.886 1.893 1.879 1.913 6,169,966 1.8974 -0.70%
2019-06-11 0 2.870 2.870 2.880 2.870 2.900 2,733,191 7,890,849 2.8870 1.906 1.906 1.913 1.906 1.926 4,115,554 1.9173 -0.69%
2019-06-10 0 2.890 2.890 2.900 2.800 2.900 7,430,144 21,390,443 2.8789 1.919 1.919 1.926 1.860 1.926 11,188,078 1.9119 3.58%
2019-06-06 0 2.790 2.780 2.790 2.780 2.840 5,414,000 15,177,920 2.8035 1.853 1.846 1.853 1.846 1.886 8,152,232 1.8618 -0.36%
2019-06-05 0 2.800 2.780 2.800 2.770 2.840 5,131,395 14,365,296 2.7995 1.860 1.846 1.860 1.840 1.886 7,726,694 1.8592 0.72%
2019-06-04 0 2.780 2.770 2.780 2.760 2.810 4,797,431 13,336,008 2.7798 1.846 1.840 1.846 1.833 1.866 7,223,822 1.8461 -1.42%
2019-06-03 0 2.820 2.800 2.820 2.730 2.820 8,483,000 23,654,650 2.7885 1.873 1.860 1.873 1.813 1.873 12,773,436 1.8519 1.44%
2019-05-31 0 2.890 2.880 2.890 2.870 2.920 4,856,768 14,024,851 2.8877 1.846 1.840 1.846 1.833 1.865 7,602,539 1.8448 -0.34%
2019-05-30 0 2.900 2.890 2.900 2.870 2.920 4,159,130 12,051,369 2.8976 1.853 1.846 1.853 1.833 1.865 6,510,492 1.8511 1.40%
2019-05-29 0 2.860 2.860 2.870 2.860 2.900 5,689,989 16,391,099 2.8807 1.827 1.827 1.833 1.827 1.853 8,906,821 1.8403 -1.38%
2019-05-28 0 2.900 2.890 2.900 2.840 2.920 35,827,023 103,721,889 2.8951 1.853 1.846 1.853 1.814 1.865 56,081,812 1.8495 2.11%
2019-05-27 0 2.840 2.830 2.840 2.790 2.840 4,812,000 13,581,480 2.8224 1.814 1.808 1.814 1.782 1.814 7,532,462 1.8031 0.71%
2019-05-24 0 2.820 2.810 2.820 2.790 2.830 6,449,290 18,078,294 2.8031 1.802 1.795 1.802 1.782 1.808 10,095,393 1.7907 0.36%
2019-05-23 0 2.810 2.800 2.810 2.790 2.820 5,618,992 15,782,753 2.8088 1.795 1.789 1.795 1.782 1.802 8,795,686 1.7944 0.00%
2019-05-22 0 2.810 2.800 2.810 2.780 2.830 6,091,391 17,056,159 2.8000 1.795 1.789 1.795 1.776 1.808 9,535,156 1.7888 0.36%
2019-05-21 0 2.800 2.800 2.810 2.790 2.850 6,991,322 19,592,492 2.8024 1.789 1.789 1.795 1.782 1.821 10,943,862 1.7903 0.00%
2019-05-20 0 2.800 2.800 2.810 2.790 2.900 8,789,597 24,684,302 2.8084 1.789 1.789 1.795 1.782 1.853 13,758,791 1.7941 -2.78%
2019-05-17 0 2.880 2.880 2.890 2.860 2.980 8,024,766 23,239,475 2.8960 1.840 1.840 1.846 1.827 1.904 12,561,563 1.8500 -2.04%
2019-05-16 0 2.940 2.940 2.950 2.880 2.950 5,444,052 15,944,644 2.9288 1.878 1.878 1.885 1.840 1.885 8,521,844 1.8710 1.38%
2019-05-15 0 2.900 2.890 2.900 2.890 2.940 5,534,842 16,086,325 2.9064 1.853 1.846 1.853 1.846 1.878 8,663,962 1.8567 -0.68%
2019-05-14 0 2.920 2.910 2.920 2.840 2.970 14,299,360 41,332,932 2.8905 1.865 1.859 1.865 1.814 1.897 22,383,496 1.8466 -1.02%
2019-05-10 0 2.950 2.950 2.960 2.950 3.020 7,679,615 22,824,448 2.9721 1.885 1.885 1.891 1.885 1.929 12,021,281 1.8987 -1.01%
2019-05-09 0 2.980 2.970 2.980 2.910 3.020 13,668,645 40,503,381 2.9632 1.904 1.897 1.904 1.859 1.929 21,396,207 1.8930 -0.33%
2019-05-08 0 2.990 2.990 3.000 2.990 3.060 6,824,385 20,536,518 3.0093 1.910 1.910 1.917 1.910 1.955 10,682,548 1.9224 -2.29%
2019-05-07 0 3.060 3.050 3.060 2.990 3.070 12,279,513 37,409,702 3.0465 1.955 1.948 1.955 1.910 1.961 19,221,729 1.9462 1.32%
2019-05-06 0 3.020 3.000 3.020 2.960 3.120 13,510,141 40,571,203 3.0030 1.929 1.917 1.929 1.891 1.993 21,148,092 1.9184 -2.27%
2019-05-03 0 3.090 3.090 3.100 3.070 3.120 4,410,394 13,648,757 3.0947 1.974 1.974 1.980 1.961 1.993 6,903,808 1.9770 -0.64%
2019-05-02 0 3.110 3.100 3.110 3.080 3.130 3,480,000 10,836,000 3.1138 1.987 1.980 1.987 1.968 2.000 5,447,416 1.9892 -0.32%
2019-04-30 0 3.120 3.100 3.120 3.070 3.140 3,999,516 12,459,219 3.1152 1.993 1.980 1.993 1.961 2.006 6,260,640 1.9901 0.32%
2019-04-29 0 3.110 3.100 3.110 3.090 3.120 2,622,057 8,133,609 3.1020 1.987 1.980 1.987 1.974 1.993 4,104,436 1.9817 0.97%
2019-04-26 0 3.080 3.070 3.080 3.050 3.090 4,118,304 12,646,667 3.0708 1.968 1.961 1.968 1.948 1.974 6,446,585 1.9618 -0.32%
2019-04-25 0 3.090 3.080 3.090 3.060 3.130 4,041,381 12,493,311 3.0913 1.974 1.968 1.974 1.955 2.000 6,326,174 1.9749 -1.28%
2019-04-24 0 3.130 3.110 3.130 3.100 3.160 4,252,788 13,278,793 3.1224 2.000 1.987 2.000 1.980 2.019 6,657,100 1.9947 0.00%
2019-04-23 0 3.130 3.120 3.130 3.100 3.190 8,606,027 26,957,697 3.1324 2.000 1.993 2.000 1.980 2.038 13,471,440 2.0011 -1.88%
2019-04-18 0 3.190 3.170 3.190 3.130 3.190 7,634,399 24,167,422 3.1656 2.038 2.025 2.038 2.000 2.038 11,950,503 2.0223 0.31%
2019-04-17 0 3.180 3.170 3.180 3.170 3.230 5,590,000 17,822,080 3.1882 2.031 2.025 2.031 2.025 2.063 8,750,304 2.0367 -0.93%
2019-04-16 0 3.210 3.210 3.220 3.200 3.280 6,858,982 22,083,118 3.2196 2.051 2.051 2.057 2.044 2.095 10,736,704 2.0568 -1.53%
2019-04-15 0 3.260 3.250 3.260 3.220 3.310 10,040,717 32,903,154 3.2770 2.083 2.076 2.083 2.057 2.115 15,717,231 2.0934 1.87%
2019-04-12 0 3.200 3.200 3.220 3.180 3.250 12,009,441 38,461,815 3.2026 2.044 2.044 2.057 2.031 2.076 18,798,972 2.0460 -0.93%
2019-04-11 0 3.230 3.210 3.230 3.200 3.290 8,112,368 26,187,559 3.2281 2.063 2.051 2.063 2.044 2.102 12,698,691 2.0622 -1.22%
2019-04-10 0 3.270 3.260 3.270 3.220 3.280 5,471,769 17,778,266 3.2491 2.089 2.083 2.089 2.057 2.095 8,565,231 2.0756 -0.30%
2019-04-09 0 3.280 3.270 3.280 3.210 3.290 13,923,537 45,478,015 3.2663 2.095 2.089 2.095 2.051 2.102 21,795,202 2.0866 1.55%
2019-04-08 0 3.230 3.210 3.230 3.180 3.240 7,425,051 23,824,740 3.2087 2.063 2.051 2.063 2.031 2.070 11,622,800 2.0498 0.62%
2019-04-04 0 3.210 3.200 3.210 3.170 3.260 6,281,337 20,097,104 3.1995 2.051 2.044 2.051 2.025 2.083 9,832,488 2.0439 -1.23%
2019-04-03 0 3.250 3.240 3.250 3.200 3.260 12,201,317 39,545,758 3.2411 2.076 2.070 2.076 2.044 2.083 19,099,325 2.0705 1.56%
2019-04-02 0 3.200 3.200 3.210 3.110 3.200 19,205,649 61,031,938 3.1778 2.044 2.044 2.051 1.987 2.044 30,063,553 2.0301 3.23%
2019-04-01 0 3.100 3.090 3.100 2.990 3.140 26,248,960 81,076,704 3.0888 1.980 1.974 1.980 1.910 2.006 41,088,796 1.9732 3.33%
2019-03-29 0 3.000 2.990 3.000 2.960 3.040 10,170,178 30,477,851 2.9968 1.917 1.910 1.917 1.891 1.942 15,919,883 1.9145 -0.99%
2019-03-28 0 3.030 3.020 3.030 3.010 3.050 5,758,643 17,467,518 3.0333 1.936 1.929 1.936 1.923 1.948 9,014,289 1.9378 0.33%
2019-03-27 0 3.020 3.020 3.030 2.970 3.050 6,055,630 18,256,207 3.0147 1.929 1.929 1.936 1.897 1.948 9,479,177 1.9259 1.00%
2019-03-26 0 2.990 2.980 2.990 2.950 3.010 3,248,112 9,700,632 2.9865 1.910 1.904 1.910 1.885 1.923 5,084,430 1.9079 -0.33%
2019-03-25 0 3.000 2.990 3.000 2.900 3.010 5,567,109 16,613,709 2.9843 1.917 1.910 1.917 1.853 1.923 8,714,471 1.9065 -1.32%
2019-03-22 0 3.040 3.030 3.040 3.010 3.050 4,188,006 12,665,096 3.0241 1.942 1.936 1.942 1.923 1.948 6,555,693 1.9319 0.00%
2019-03-21 0 3.040 3.030 3.040 2.990 3.050 6,470,974 19,590,201 3.0274 1.942 1.936 1.942 1.910 1.948 10,129,336 1.9340 0.66%
2019-03-20 0 3.020 3.010 3.020 2.970 3.020 13,878,283 41,635,788 3.0001 1.929 1.923 1.929 1.897 1.929 21,724,363 1.9165 0.67%
2019-03-19 0 3.000 2.990 3.000 2.970 3.010 10,677,641 31,963,647 2.9935 1.917 1.910 1.917 1.897 1.923 16,714,240 1.9124 1.01%
2019-03-18 0 2.970 2.960 2.970 2.860 2.970 8,783,361 25,803,925 2.9378 1.897 1.891 1.897 1.827 1.897 13,749,030 1.8768 3.85%
2019-03-15 0 2.860 2.860 2.870 2.830 2.890 8,258,822 23,608,059 2.8585 1.827 1.827 1.833 1.808 1.846 12,927,943 1.8261 0.35%
2019-03-14 0 2.850 2.840 2.850 2.830 2.890 4,173,200 11,912,816 2.8546 1.821 1.814 1.821 1.808 1.846 6,532,517 1.8236 -1.38%
2019-03-13 0 2.890 2.870 2.890 2.850 2.890 4,431,769 12,754,088 2.8779 1.846 1.833 1.846 1.821 1.846 6,937,267 1.8385 0.35%
2019-03-12 0 2.880 2.870 2.880 2.810 2.900 8,956,300 25,617,027 2.8602 1.840 1.833 1.840 1.795 1.853 14,019,740 1.8272 0.70%
2019-03-11 0 2.860 2.850 2.860 2.780 2.870 8,789,153 24,796,047 2.8212 1.827 1.821 1.827 1.776 1.833 13,758,096 1.8023 0.00%
2019-03-08 0 2.860 2.850 2.860 2.830 2.890 6,441,968 18,417,900 2.8590 1.827 1.821 1.827 1.808 1.846 10,083,931 1.8265 -1.72%
2019-03-07 0 2.910 2.910 2.920 2.880 2.920 6,279,175 18,224,850 2.9024 1.859 1.859 1.865 1.840 1.865 9,829,103 1.8542 -0.34%
2019-03-06 0 2.920 2.910 2.920 2.890 2.940 6,240,177 18,182,012 2.9137 1.865 1.859 1.865 1.846 1.878 9,768,058 1.8614 0.34%
2019-03-05 0 2.910 2.900 2.910 2.880 2.960 7,567,998 21,943,187 2.8995 1.859 1.853 1.859 1.840 1.891 11,846,562 1.8523 -1.02%
2019-03-04 0 2.940 2.930 2.940 2.920 2.970 5,458,139 16,062,540 2.9429 1.878 1.872 1.878 1.865 1.897 8,543,895 1.8800 0.34%
2019-03-01 0 2.930 2.920 2.930 2.890 2.950 4,019,294 11,727,500 2.9178 1.872 1.865 1.872 1.846 1.885 6,291,600 1.8640 0.00%
2019-02-28 0 2.930 2.920 2.930 2.870 2.940 12,562,881 36,698,447 2.9212 1.872 1.865 1.872 1.833 1.878 19,665,299 1.8662 0.00%
2019-02-27 0 2.930 2.920 2.930 2.900 2.930 3,332,638 9,723,652 2.9177 1.872 1.865 1.872 1.853 1.872 5,216,743 1.8639 0.00%
2019-02-26 0 2.930 2.920 2.930 2.890 2.980 8,488,658 24,760,139 2.9168 1.872 1.865 1.872 1.846 1.904 13,287,717 1.8634 -1.68%
2019-02-25 0 2.980 2.970 2.980 2.900 2.980 7,599,723 22,359,413 2.9421 1.904 1.897 1.904 1.853 1.904 11,896,223 1.8795 2.05%
2019-02-22 0 2.920 2.910 2.920 2.850 2.920 6,113,441 17,702,006 2.8956 1.865 1.859 1.865 1.821 1.865 9,569,672 1.8498 0.69%
2019-02-21 0 2.900 2.890 2.900 2.850 2.900 6,045,437 17,462,861 2.8886 1.853 1.846 1.853 1.821 1.853 9,463,222 1.8453 1.40%
2019-02-20 0 2.860 2.860 2.870 2.830 2.880 5,238,492 14,945,812 2.8531 1.827 1.827 1.833 1.808 1.840 8,200,071 1.8226 0.70%
2019-02-19 0 2.840 2.840 2.850 2.800 2.900 9,403,485 26,711,405 2.8406 1.814 1.814 1.821 1.789 1.853 14,719,740 1.8147 1.43%
2019-02-18 0 2.800 2.790 2.800 2.750 2.810 5,166,348 14,423,365 2.7918 1.789 1.782 1.789 1.757 1.795 8,087,140 1.7835 2.19%
2019-02-15 0 2.740 2.730 2.740 2.720 2.800 5,340,553 14,672,000 2.7473 1.750 1.744 1.750 1.738 1.789 8,359,832 1.7551 -1.79%
2019-02-14 0 2.790 2.790 2.800 2.790 2.820 3,432,045 9,599,419 2.7970 1.782 1.782 1.789 1.782 1.802 5,372,350 1.7868 -0.36%
2019-02-13 0 2.800 2.800 2.810 2.790 2.850 4,635,516 13,040,909 2.8133 1.789 1.789 1.795 1.782 1.821 7,256,203 1.7972 -1.06%
2019-02-12 0 2.830 2.820 2.830 2.780 2.830 4,672,417 13,159,579 2.8164 1.808 1.802 1.808 1.776 1.808 7,313,966 1.7992 1.43%
2019-02-11 0 2.790 2.790 2.800 2.770 2.810 3,819,280 10,654,836 2.7897 1.782 1.782 1.789 1.770 1.795 5,978,508 1.7822 -0.36%
2019-02-08 0 2.800 2.790 2.800 2.760 2.830 7,837,660 21,929,643 2.7980 1.789 1.782 1.789 1.763 1.808 12,268,677 1.7874 -0.71%
2019-02-04 0 2.820 2.810 2.820 2.750 2.820 5,342,981 14,990,316 2.8056 1.802 1.795 1.802 1.757 1.802 8,363,633 1.7923 2.17%
2019-02-01 0 2.760 2.750 2.760 2.730 2.760 4,359,046 11,979,224 2.7481 1.763 1.757 1.763 1.744 1.763 6,823,430 1.7556 1.10%
2019-01-31 0 2.730 2.720 2.730 2.690 2.740 6,808,000 18,582,880 2.7296 1.744 1.738 1.744 1.718 1.750 10,656,899 1.7437 1.49%
2019-01-30 0 2.690 2.680 2.690 2.660 2.710 4,824,904 12,974,186 2.6890 1.718 1.712 1.718 1.699 1.731 7,552,661 1.7178 -0.37%
2019-01-29 0 2.700 2.690 2.700 2.660 2.720 6,165,258 16,524,128 2.6802 1.725 1.718 1.725 1.699 1.738 9,650,783 1.7122 -0.74%
2019-01-28 0 2.720 2.710 2.720 2.700 2.740 3,358,001 9,137,882 2.7212 1.738 1.731 1.738 1.725 1.750 5,256,445 1.7384 0.00%
2019-01-25 0 2.720 2.710 2.720 2.680 2.730 6,878,026 18,631,037 2.7088 1.738 1.731 1.738 1.712 1.744 10,766,515 1.7305 0.37%
2019-01-24 0 2.710 2.700 2.710 2.660 2.710 3,681,196 9,909,893 2.6920 1.731 1.725 1.731 1.699 1.731 5,762,358 1.7198 1.12%
2019-01-23 0 2.680 2.670 2.680 2.640 2.680 4,667,232 12,410,359 2.6590 1.712 1.706 1.712 1.687 1.712 7,305,849 1.6987 0.00%
2019-01-22 0 2.680 2.670 2.680 2.630 2.680 7,499,713 19,965,189 2.6621 1.712 1.706 1.712 1.680 1.712 11,739,672 1.7007 0.37%
2019-01-21 0 2.670 2.670 2.680 2.560 2.720 11,598,759 30,520,966 2.6314 1.706 1.706 1.712 1.635 1.738 18,156,112 1.6810 2.30%
2019-01-18 0 2.610 2.590 2.610 2.580 2.620 7,447,185 19,351,183 2.5985 1.667 1.655 1.667 1.648 1.674 11,657,447 1.6600 0.00%
2019-01-17 0 2.610 2.600 2.610 2.560 2.610 12,904,884 33,380,383 2.5866 1.667 1.661 1.667 1.635 1.667 20,200,654 1.6524 0.77%
2019-01-16 0 2.590 2.580 2.590 2.500 2.590 8,060,000 20,665,820 2.5640 1.655 1.648 1.655 1.597 1.655 12,616,717 1.6380 2.37%
2019-01-15 0 2.530 2.530 2.540 2.470 2.530 8,897,900 22,242,211 2.4997 1.616 1.616 1.623 1.578 1.616 13,928,323 1.5969 0.80%
2019-01-14 0 2.510 2.500 2.510 2.460 2.520 3,688,000 9,167,130 2.4857 1.603 1.597 1.603 1.572 1.610 5,773,009 1.5879 0.00%
2019-01-11 0 2.510 2.500 2.510 2.480 2.510 7,341,437 18,329,412 2.4967 1.603 1.597 1.603 1.584 1.603 11,491,915 1.5950 0.00%
2019-01-10 0 2.510 2.500 2.510 2.470 2.510 6,146,504 15,340,627 2.4958 1.603 1.597 1.603 1.578 1.603 9,621,427 1.5944 0.00%
2019-01-09 0 2.510 2.500 2.510 2.450 2.510 12,337,503 30,496,584 2.4719 1.603 1.597 1.603 1.565 1.603 19,312,504 1.5791 1.62%
2019-01-08 0 2.470 2.470 2.480 2.470 2.530 6,250,075 15,508,525 2.4813 1.578 1.578 1.584 1.578 1.616 9,783,552 1.5852 -1.98%
2019-01-07 0 2.520 2.500 2.520 2.480 2.540 4,670,332 11,710,633 2.5075 1.610 1.597 1.610 1.584 1.623 7,310,702 1.6018 0.40%
2019-01-04 0 2.510 2.500 2.510 2.450 2.510 2,741,694 6,810,222 2.4839 1.603 1.597 1.603 1.565 1.603 4,291,709 1.5868 -0.79%
2019-01-03 0 2.530 2.520 2.530 2.480 2.550 4,406,249 11,055,848 2.5091 1.616 1.610 1.616 1.584 1.629 6,897,320 1.6029 0.40%
2019-01-02 0 2.520 2.520 2.530 2.500 2.600 5,205,346 13,138,562 2.5241 1.610 1.610 1.616 1.597 1.661 8,148,186 1.6125 -2.70%
2018-12-31 0 2.590 2.590 2.600 2.540 2.610 3,910,860 10,155,573 2.5968 1.655 1.655 1.661 1.623 1.667 6,121,863 1.6589 1.17%
2018-12-28 0 2.560 2.550 2.560 2.530 2.560 1,482,016 3,782,280 2.5521 1.635 1.629 1.635 1.616 1.635 2,319,873 1.6304 0.00%
2018-12-27 0 2.560 2.550 2.560 2.520 2.580 3,395,158 8,680,362 2.5567 1.635 1.629 1.635 1.610 1.648 5,314,609 1.6333 0.39%
2018-12-24 0 2.550 2.540 2.550 2.540 2.570 1,136,545 2,895,285 2.5474 1.629 1.623 1.629 1.623 1.642 1,779,090 1.6274 -1.54%
2018-12-21 0 2.590 2.560 2.590 2.540 2.610 8,769,715 22,545,544 2.5708 1.655 1.635 1.655 1.623 1.667 13,727,669 1.6423 -0.77%
2018-12-20 0 2.610 2.600 2.610 2.550 2.610 2,956,000 7,640,740 2.5848 1.667 1.661 1.667 1.629 1.667 4,627,173 1.6513 0.77%
2018-12-19 0 2.590 2.580 2.590 2.550 2.600 3,969,496 10,168,404 2.5616 1.655 1.648 1.655 1.629 1.661 6,213,649 1.6365 0.78%
2018-12-18 0 2.570 2.560 2.570 2.540 2.620 4,180,000 10,725,240 2.5658 1.642 1.635 1.642 1.623 1.674 6,543,161 1.6392 -1.91%
2018-12-17 0 2.620 2.610 2.620 2.550 2.620 2,784,587 7,243,096 2.6011 1.674 1.667 1.674 1.629 1.674 4,358,852 1.6617 0.38%
2018-12-14 0 2.610 2.600 2.610 2.550 2.610 5,376,000 13,936,800 2.5924 1.667 1.661 1.667 1.629 1.667 8,415,319 1.6561 1.95%
2018-12-13 0 2.560 2.560 2.580 2.560 2.630 7,935,022 20,543,376 2.5890 1.635 1.635 1.648 1.635 1.680 12,421,083 1.6539 0.39%
2018-12-12 0 2.550 2.550 2.560 2.530 2.590 3,169,853 8,091,518 2.5526 1.629 1.629 1.635 1.616 1.655 4,961,928 1.6307 0.00%
2018-12-11 0 2.550 2.540 2.550 2.480 2.570 3,168,600 8,021,586 2.5316 1.629 1.623 1.629 1.584 1.642 4,959,966 1.6173 1.59%
2018-12-10 0 2.510 2.510 2.520 2.450 2.540 2,243,315 5,594,173 2.4937 1.603 1.603 1.610 1.565 1.623 3,511,572 1.5931 -1.57%
2018-12-07 0 2.550 2.540 2.550 2.540 2.570 2,408,748 6,143,529 2.5505 1.629 1.623 1.629 1.623 1.642 3,770,532 1.6294 -0.39%
2018-12-06 0 2.560 2.550 2.560 2.520 2.580 3,438,585 8,749,498 2.5445 1.635 1.629 1.635 1.610 1.648 5,382,587 1.6255 -0.78%
2018-12-05 0 2.580 2.570 2.580 2.520 2.580 2,605,931 6,675,896 2.5618 1.648 1.642 1.648 1.610 1.648 4,079,193 1.6366 -0.39%
2018-12-04 0 2.590 2.580 2.590 2.480 2.590 6,799,416 17,461,013 2.5680 1.655 1.648 1.655 1.584 1.655 10,643,462 1.6405 0.39%
2018-12-03 0 2.580 2.570 2.580 2.530 2.580 7,161,290 18,333,687 2.5601 1.648 1.642 1.648 1.616 1.648 11,209,922 1.6355 1.18%
2018-11-30 0 2.550 2.540 2.550 2.500 2.550 9,371,617 23,841,915 2.5441 1.629 1.623 1.629 1.597 1.629 14,669,856 1.6252 0.79%
2018-11-29 0 2.530 2.520 2.530 2.490 2.560 4,417,103 11,129,737 2.5197 1.616 1.610 1.616 1.591 1.635 6,914,310 1.6097 0.40%
2018-11-28 0 2.520 2.510 2.520 2.460 2.520 4,247,982 10,616,828 2.4993 1.610 1.603 1.610 1.572 1.610 6,649,576 1.5966 1.20%
2018-11-27 0 2.490 2.480 2.490 2.460 2.500 2,764,530 6,846,168 2.4764 1.591 1.584 1.591 1.572 1.597 4,327,456 1.5820 0.81%
2018-11-26 0 2.470 2.470 2.480 2.450 2.530 4,995,604 12,372,663 2.4767 1.578 1.578 1.584 1.565 1.616 7,819,866 1.5822 -1.59%
2018-11-23 0 2.510 2.500 2.510 2.490 2.570 4,424,462 11,118,410 2.5129 1.603 1.597 1.603 1.591 1.642 6,925,829 1.6054 -1.95%
2018-11-22 0 2.560 2.550 2.560 2.530 2.570 2,245,738 5,734,757 2.5536 1.635 1.629 1.635 1.616 1.642 3,515,365 1.6313 0.39%
2018-11-21 0 2.550 2.540 2.550 2.450 2.550 4,026,066 10,188,165 2.5306 1.629 1.623 1.629 1.565 1.629 6,302,200 1.6166 1.59%
2018-11-20 0 2.510 2.510 2.520 2.420 2.550 4,605,842 11,550,915 2.5079 1.603 1.603 1.610 1.546 1.629 7,209,752 1.6021 -1.57%
2018-11-19 0 2.550 2.540 2.550 2.510 2.560 4,886,588 12,418,724 2.5414 1.629 1.623 1.629 1.603 1.635 7,649,218 1.6235 2.00%
2018-11-16 0 2.500 2.490 2.500 2.460 2.500 4,320,024 10,756,856 2.4900 1.597 1.591 1.597 1.572 1.597 6,762,347 1.5907 0.81%
2018-11-15 0 2.480 2.480 2.490 2.420 2.500 4,160,158 10,291,283 2.4738 1.584 1.584 1.591 1.546 1.597 6,512,101 1.5803 0.81%
2018-11-14 0 2.460 2.450 2.460 2.420 2.470 5,218,001 12,789,562 2.4510 1.572 1.565 1.572 1.546 1.578 8,167,995 1.5658 2.50%
2018-11-13 0 2.400 2.390 2.400 2.380 2.450 5,462,037 13,154,795 2.4084 1.533 1.527 1.533 1.520 1.565 8,549,997 1.5386 -1.64%
2018-11-12 0 2.440 2.430 2.440 2.360 2.450 2,960,023 7,193,354 2.4302 1.559 1.552 1.559 1.508 1.565 4,633,471 1.5525 0.83%
2018-11-09 0 2.420 2.390 2.420 2.380 2.480 3,566,000 8,596,520 2.4107 1.546 1.527 1.546 1.520 1.584 5,582,036 1.5400 -1.22%
2018-11-08 0 2.450 2.440 2.450 2.440 2.480 4,400,490 10,829,561 2.4610 1.565 1.559 1.565 1.559 1.584 6,888,305 1.5722 0.82%
2018-11-07 0 2.430 2.430 2.440 2.390 2.470 6,182,233 15,013,729 2.4285 1.552 1.552 1.559 1.527 1.578 9,677,355 1.5514 0.83%
2018-11-06 0 2.410 2.400 2.410 2.390 2.440 7,218,000 17,446,540 2.4171 1.540 1.533 1.540 1.527 1.559 11,298,693 1.5441 1.26%
2018-11-05 0 2.380 2.360 2.380 2.350 2.410 5,170,781 12,288,722 2.3766 1.520 1.508 1.520 1.501 1.540 8,094,079 1.5182 -0.83%
2018-11-02 0 2.400 2.380 2.400 2.350 2.430 10,846,017 25,856,560 2.3840 1.533 1.520 1.533 1.501 1.552 16,977,807 1.5230 3.45%
2018-11-01 0 2.320 2.310 2.320 2.270 2.340 6,992,166 16,159,104 2.3110 1.482 1.476 1.482 1.450 1.495 10,945,184 1.4764 3.11%
2018-10-31 0 2.250 2.250 2.260 2.180 2.250 7,693,136 17,163,175 2.2310 1.437 1.437 1.444 1.393 1.437 12,042,447 1.4252 3.21%
2018-10-30 0 2.180 2.170 2.180 2.110 2.180 2,610,000 5,614,760 2.1512 1.393 1.386 1.393 1.348 1.393 4,085,562 1.3743 0.93%
2018-10-29 0 2.160 2.150 2.160 2.120 2.200 7,135,000 15,291,056 2.1431 1.380 1.373 1.380 1.354 1.405 11,168,769 1.3691 -0.92%
2018-10-26 0 2.180 2.170 2.180 2.170 2.250 4,684,988 10,276,004 2.1934 1.393 1.386 1.393 1.386 1.437 7,333,644 1.4012 -0.91%
2018-10-25 0 2.200 2.190 2.200 2.140 2.200 5,258,116 11,481,876 2.1836 1.405 1.399 1.405 1.367 1.405 8,230,789 1.3950 0.00%
2018-10-24 0 2.200 2.190 2.200 2.190 2.240 6,881,608 15,179,563 2.2058 1.405 1.399 1.405 1.399 1.431 10,772,122 1.4092 -0.45%
2018-10-23 0 2.210 2.200 2.210 2.200 2.280 8,063,132 17,928,771 2.2235 1.412 1.405 1.412 1.405 1.457 12,621,620 1.4205 -2.64%
2018-10-22 0 2.270 2.260 2.270 2.200 2.280 8,279,173 18,708,514 2.2597 1.450 1.444 1.450 1.405 1.457 12,959,799 1.4436 3.65%
2018-10-19 0 2.190 2.190 2.200 2.130 2.240 11,018,783 24,139,020 2.1907 1.399 1.399 1.405 1.361 1.431 17,248,246 1.3995 1.39%
2018-10-18 0 2.160 2.160 2.170 2.140 2.190 5,454,400 11,766,923 2.1573 1.380 1.380 1.386 1.367 1.399 8,538,042 1.3782 -0.46%
2018-10-16 0 2.170 2.150 2.170 2.140 2.210 5,950,414 12,903,002 2.1684 1.386 1.373 1.386 1.367 1.412 9,314,478 1.3853 -0.91%
2018-10-15 0 2.190 2.180 2.190 2.140 2.210 13,564,536 29,610,947 2.1830 1.399 1.393 1.399 1.367 1.412 21,233,240 1.3946 1.39%
2018-10-12 0 2.160 2.150 2.160 2.110 2.190 8,154,634 17,489,953 2.1448 1.380 1.373 1.380 1.348 1.399 12,764,852 1.3702 0.93%
2018-10-11 0 2.140 2.130 2.140 2.080 2.140 21,992,238 46,263,373 2.1036 1.367 1.361 1.367 1.329 1.367 34,425,539 1.3439 -2.73%
2018-10-10 0 2.200 2.200 2.230 2.200 2.290 33,499,910 74,287,639 2.2175 1.405 1.405 1.425 1.405 1.463 52,439,067 1.4166 -1.79%
2018-10-09 0 2.240 2.240 2.250 2.220 2.290 21,206,470 47,643,755 2.2467 1.431 1.431 1.437 1.418 1.463 33,195,537 1.4352 -0.44%
2018-10-08 0 2.250 2.240 2.250 2.240 2.380 15,155,396 34,737,122 2.2921 1.437 1.431 1.437 1.431 1.520 23,723,491 1.4642 -6.25%
2018-10-05 0 2.400 2.390 2.400 2.380 2.430 7,164,446 17,183,242 2.3984 1.533 1.527 1.533 1.520 1.552 11,214,862 1.5322 -1.23%
2018-10-04 0 2.430 2.420 2.430 2.420 2.500 3,605,396 8,814,176 2.4447 1.552 1.546 1.552 1.546 1.597 5,643,705 1.5618 -2.02%
2018-10-03 0 2.480 2.470 2.480 2.470 2.500 3,468,000 8,633,040 2.4893 1.584 1.578 1.584 1.578 1.597 5,428,632 1.5903 -0.40%
2018-10-02 0 2.490 2.480 2.490 2.450 2.520 7,294,346 18,133,987 2.4860 1.591 1.584 1.591 1.565 1.610 11,418,201 1.5882 -0.40%
2018-09-28 0 2.500 2.490 2.500 2.460 2.500 7,208,052 17,964,787 2.4923 1.597 1.591 1.597 1.572 1.597 11,283,121 1.5922 0.40%
2018-09-27 0 2.490 2.480 2.490 2.400 2.490 8,346,000 20,587,550 2.4668 1.591 1.584 1.591 1.533 1.591 13,064,407 1.5759 2.05%
2018-09-26 0 2.440 2.430 2.440 2.400 2.470 14,037,383 34,030,744 2.4243 1.559 1.552 1.559 1.533 1.578 21,973,410 1.5487 -0.41%
2018-09-24 0 2.450 2.450 2.460 2.420 2.480 5,941,300 14,607,132 2.4586 1.565 1.565 1.572 1.546 1.584 9,300,211 1.5706 -2.00%
2018-09-21 0 2.500 2.490 2.500 2.390 2.500 12,977,073 32,024,216 2.4678 1.597 1.591 1.597 1.527 1.597 20,313,655 1.5765 4.60%
2018-09-20 0 2.390 2.390 2.400 2.370 2.420 6,108,289 14,632,159 2.3955 1.527 1.527 1.533 1.514 1.546 9,561,607 1.5303 0.42%
2018-09-19 0 2.380 2.380 2.390 2.340 2.400 8,666,924 20,683,791 2.3865 1.520 1.520 1.527 1.495 1.533 13,566,765 1.5246 1.28%
2018-09-18 0 2.350 2.340 2.350 2.280 2.350 7,119,081 16,575,823 2.3284 1.501 1.495 1.501 1.457 1.501 11,143,850 1.4874 2.17%
2018-09-17 0 2.300 2.300 2.310 2.300 2.350 3,588,000 8,293,370 2.3114 1.469 1.469 1.476 1.469 1.501 5,616,474 1.4766 -2.13%
2018-09-14 0 2.350 2.340 2.350 2.320 2.360 5,705,651 13,353,581 2.3404 1.501 1.495 1.501 1.482 1.508 8,931,338 1.4951 0.43%
2018-09-13 0 2.340 2.330 2.340 2.290 2.340 12,105,593 28,002,119 2.3132 1.495 1.488 1.495 1.463 1.495 18,949,484 1.4777 2.63%
2018-09-12 0 2.280 2.270 2.280 2.270 2.330 6,902,239 15,732,368 2.2793 1.457 1.450 1.457 1.450 1.488 10,804,416 1.4561 -1.30%
2018-09-11 0 2.310 2.300 2.310 2.280 2.330 9,899,638 22,787,829 2.3019 1.476 1.469 1.476 1.457 1.488 15,496,393 1.4705 -1.28%
2018-09-10 0 2.340 2.330 2.340 2.300 2.400 9,534,300 22,198,394 2.3283 1.495 1.488 1.495 1.469 1.533 14,924,512 1.4874 -2.09%
2018-09-07 0 2.390 2.390 2.400 2.380 2.430 6,556,000 15,730,290 2.3994 1.527 1.527 1.533 1.520 1.552 10,262,431 1.5328 -1.24%
2018-09-06 0 2.490 2.480 2.490 2.470 2.530 14,881,840 37,187,390 2.4988 1.546 1.540 1.546 1.534 1.571 23,969,111 1.5515 -0.80%
2018-09-05 0 2.510 2.500 2.510 2.500 2.560 9,157,844 23,096,774 2.5221 1.558 1.552 1.558 1.552 1.589 14,749,882 1.5659 -1.57%
2018-09-04 0 2.550 2.540 2.550 2.510 2.560 5,334,559 13,524,168 2.5352 1.583 1.577 1.583 1.558 1.589 8,591,991 1.5740 1.59%
2018-09-03 0 2.510 2.500 2.510 2.500 2.560 12,900,282 32,526,814 2.5214 1.558 1.552 1.558 1.552 1.589 20,777,558 1.5655 -2.33%
2018-08-31 0 2.570 2.560 2.570 2.510 2.570 13,446,000 34,225,480 2.5454 1.596 1.589 1.596 1.558 1.596 21,656,507 1.5804 1.18%
2018-08-30 0 2.540 2.530 2.540 2.520 2.550 18,139,132 45,933,033 2.5323 1.577 1.571 1.577 1.565 1.583 29,215,398 1.5722 0.00%
2018-08-29 0 2.540 2.530 2.540 2.510 2.550 23,445,067 59,536,516 2.5394 1.577 1.571 1.577 1.558 1.583 37,761,286 1.5767 0.79%
2018-08-28 0 2.520 2.510 2.520 2.500 2.620 30,057,848 76,048,708 2.5301 1.565 1.558 1.565 1.552 1.627 48,412,018 1.5709 -2.33%
2018-08-27 0 2.580 2.570 2.580 2.570 2.630 14,705,595 38,088,214 2.5900 1.602 1.596 1.602 1.596 1.633 23,685,246 1.6081 -1.15%
2018-08-24 0 2.610 2.600 2.610 2.590 2.620 2,875,097 7,484,282 2.6031 1.620 1.614 1.620 1.608 1.627 4,630,712 1.6162 -0.38%
2018-08-23 0 2.620 2.620 2.630 2.580 2.620 3,045,201 7,939,185 2.6071 1.627 1.627 1.633 1.602 1.627 4,904,687 1.6187 0.77%
2018-08-22 0 2.600 2.580 2.600 2.560 2.620 9,914,157 25,571,977 2.5793 1.614 1.602 1.614 1.589 1.627 15,968,021 1.6014 -0.76%
2018-08-21 0 2.620 2.610 2.620 2.540 2.620 11,837,329 30,564,766 2.5821 1.627 1.620 1.627 1.577 1.627 19,065,536 1.6031 2.75%
2018-08-20 0 2.550 2.540 2.550 2.520 2.610 13,794,000 35,188,440 2.5510 1.583 1.577 1.583 1.565 1.620 22,217,005 1.5839 0.39%
2018-08-17 0 2.540 2.530 2.540 2.500 2.590 13,162,392 33,269,385 2.5276 1.577 1.571 1.577 1.552 1.608 21,199,720 1.5693 -0.39%
2018-08-16 0 2.550 2.550 2.560 2.520 2.580 6,892,705 17,605,304 2.5542 1.583 1.583 1.589 1.565 1.602 11,101,585 1.5858 -1.16%
2018-08-15 0 2.580 2.560 2.580 2.550 2.660 10,509,925 27,200,583 2.5881 1.602 1.589 1.602 1.583 1.652 16,927,582 1.6069 -2.64%
2018-08-14 0 2.650 2.640 2.650 2.620 2.700 13,460,746 35,522,283 2.6390 1.645 1.639 1.645 1.627 1.676 21,680,257 1.6385 -1.85%
2018-08-13 0 2.700 2.690 2.700 2.670 2.770 14,064,822 37,939,399 2.6975 1.676 1.670 1.676 1.658 1.720 22,653,199 1.6748 -3.91%
2018-08-10 0 2.810 2.800 2.810 2.720 2.820 8,280,000 23,165,540 2.7978 1.745 1.738 1.745 1.689 1.751 13,336,001 1.7371 2.55%
2018-08-09 0 2.740 2.730 2.740 2.700 2.770 6,241,176 17,051,489 2.7321 1.701 1.695 1.701 1.676 1.720 10,052,214 1.6963 0.74%
2018-08-08 0 2.720 2.710 2.720 2.700 2.770 10,181,484 27,688,397 2.7195 1.689 1.683 1.689 1.676 1.720 16,398,585 1.6885 -1.09%
2018-08-07 0 2.750 2.750 2.760 2.700 2.770 6,376,576 17,489,448 2.7428 1.707 1.707 1.714 1.676 1.720 10,270,293 1.7029 1.10%
2018-08-06 0 2.720 2.710 2.720 2.700 2.760 7,761,054 21,064,074 2.7141 1.689 1.683 1.689 1.676 1.714 12,500,172 1.6851 -0.73%
2018-08-03 0 2.740 2.730 2.740 2.720 2.750 5,347,270 14,598,963 2.7302 1.701 1.695 1.701 1.689 1.707 8,612,464 1.6951 -0.36%
2018-08-02 0 2.750 2.740 2.750 2.740 2.800 4,905,644 13,486,298 2.7491 1.707 1.701 1.707 1.701 1.738 7,901,169 1.7069 -1.79%
2018-08-01 0 2.800 2.790 2.800 2.770 2.860 10,490,000 29,415,160 2.8041 1.738 1.732 1.738 1.720 1.776 16,895,490 1.7410 -1.06%
2018-07-31 0 2.830 2.820 2.830 2.800 2.840 5,954,000 16,820,920 2.8251 1.757 1.751 1.757 1.738 1.763 9,589,680 1.7541 0.00%
2018-07-30 0 2.830 2.830 2.840 2.820 2.870 3,766,251 10,662,852 2.8312 1.757 1.757 1.763 1.751 1.782 6,066,030 1.7578 -1.05%
2018-07-27 0 2.860 2.850 2.860 2.810 2.880 4,404,000 12,540,380 2.8475 1.776 1.769 1.776 1.745 1.788 7,093,207 1.7679 1.42%
2018-07-26 0 2.820 2.820 2.830 2.800 2.870 6,072,000 17,134,120 2.8218 1.751 1.751 1.757 1.738 1.782 9,779,734 1.7520 -1.05%
2018-07-25 0 2.850 2.840 2.850 2.830 2.880 10,918,590 31,016,826 2.8407 1.769 1.763 1.769 1.757 1.788 17,585,789 1.7637 0.00%
2018-07-24 0 2.850 2.840 2.850 2.810 2.890 8,999,100 25,712,835 2.8573 1.769 1.763 1.769 1.745 1.794 14,494,204 1.7740 1.79%
2018-07-23 0 2.800 2.790 2.800 2.750 2.800 4,590,273 12,787,151 2.7857 1.738 1.732 1.738 1.707 1.738 7,393,223 1.7296 1.45%
2018-07-20 0 2.760 2.750 2.760 2.730 2.800 7,469,131 20,571,867 2.7543 1.714 1.707 1.714 1.695 1.738 12,029,993 1.7100 0.00%
2018-07-19 0 2.760 2.750 2.760 2.750 2.790 4,257,703 11,760,874 2.7623 1.714 1.707 1.714 1.707 1.732 6,857,577 1.7150 -0.36%
2018-07-18 0 2.770 2.760 2.770 2.750 2.810 4,232,000 11,749,770 2.7764 1.720 1.714 1.720 1.707 1.745 6,816,179 1.7238 0.73%
2018-07-17 0 2.750 2.740 2.750 2.740 2.790 5,433,944 14,960,149 2.7531 1.707 1.701 1.707 1.701 1.732 8,752,063 1.7093 -0.36%
2018-07-16 0 2.760 2.750 2.760 2.750 2.800 2,866,000 7,913,500 2.7612 1.714 1.707 1.714 1.707 1.738 4,616,060 1.7143 -1.43%
2018-07-13 0 2.800 2.790 2.800 2.770 2.830 4,404,157 12,291,627 2.7909 1.738 1.732 1.738 1.720 1.757 7,093,459 1.7328 1.08%
2018-07-12 0 2.770 2.770 2.780 2.730 2.840 6,352,378 17,762,847 2.7963 1.720 1.720 1.726 1.695 1.763 10,231,319 1.7361 0.36%
2018-07-11 0 2.760 2.750 2.760 2.740 2.800 8,139,880 22,452,354 2.7583 1.714 1.707 1.714 1.701 1.738 13,110,320 1.7126 -2.47%
2018-07-10 0 2.830 2.820 2.830 2.800 2.840 5,629,205 15,870,613 2.8193 1.757 1.751 1.757 1.738 1.763 9,066,556 1.7505 0.35%
2018-07-09 0 2.820 2.820 2.830 2.770 2.840 6,391,218 18,011,778 2.8182 1.751 1.751 1.757 1.720 1.763 10,293,876 1.7498 2.55%
2018-07-06 0 2.750 2.750 2.760 2.730 2.790 6,361,020 17,536,705 2.7569 1.707 1.707 1.714 1.695 1.732 10,245,238 1.7117 -1.08%
2018-07-05 0 2.780 2.760 2.780 2.750 2.820 9,700,406 26,899,233 2.7730 1.726 1.714 1.726 1.707 1.751 15,623,747 1.7217 0.00%
2018-07-04 0 2.780 2.760 2.780 2.730 2.800 8,357,115 23,061,729 2.7595 1.726 1.714 1.726 1.695 1.738 13,460,205 1.7133 0.00%
2018-07-03 0 2.780 2.770 2.780 2.700 2.860 12,574,672 34,689,574 2.7587 1.726 1.720 1.726 1.676 1.776 20,253,121 1.7128 -2.80%
2018-06-29 0 2.860 2.850 2.860 2.720 2.860 20,173,663 56,774,810 2.8143 1.776 1.769 1.776 1.689 1.776 32,492,271 1.7473 4.76%
2018-06-28 0 2.730 2.720 2.730 2.720 2.800 10,875,315 29,818,058 2.7418 1.695 1.689 1.695 1.689 1.738 17,516,089 1.7023 -1.80%
2018-06-27 0 2.780 2.780 2.790 2.770 2.880 16,362,529 45,897,230 2.8050 1.726 1.726 1.732 1.720 1.788 26,353,951 1.7416 -2.80%
2018-06-26 0 2.860 2.850 2.860 2.820 2.940 14,989,223 42,747,689 2.8519 1.776 1.769 1.776 1.751 1.825 24,142,065 1.7707 -2.39%
2018-06-25 0 2.930 2.920 2.930 2.920 3.000 10,656,000 31,342,650 2.9413 1.819 1.813 1.819 1.813 1.863 17,162,854 1.8262 -1.35%
2018-06-22 0 2.970 2.970 2.980 2.940 2.980 13,000,000 38,539,600 2.9646 1.844 1.844 1.850 1.825 1.850 20,938,167 1.8406 -0.67%
2018-06-21 0 2.990 2.980 2.990 2.960 3.040 9,921,891 29,777,439 3.0012 1.856 1.850 1.856 1.838 1.887 15,980,477 1.8634 0.00%
2018-06-20 0 2.990 2.980 2.990 2.970 3.030 8,165,004 24,434,571 2.9926 1.856 1.850 1.856 1.844 1.881 13,150,786 1.8580 0.67%
2018-06-19 0 2.970 2.960 2.970 2.950 3.030 22,188,000 65,982,100 2.9738 1.844 1.838 1.844 1.832 1.881 35,736,618 1.8463 -2.30%
2018-06-15 0 3.040 3.040 3.050 3.020 3.100 23,191,142 70,519,725 3.0408 1.887 1.887 1.894 1.875 1.925 37,352,307 1.8880 -1.30%
2018-06-14 0 3.080 3.070 3.080 3.070 3.160 18,693,075 57,775,000 3.0907 1.912 1.906 1.912 1.906 1.962 30,107,594 1.9190 -2.53%
2018-06-13 0 3.160 3.150 3.160 3.140 3.190 5,872,111 18,535,775 3.1566 1.962 1.956 1.962 1.950 1.981 9,457,788 1.9598 -0.32%
2018-06-12 0 3.170 3.170 3.180 3.120 3.180 13,751,518 43,327,255 3.1507 1.968 1.968 1.974 1.937 1.974 22,148,583 1.9562 0.96%
2018-06-11 0 3.140 3.130 3.140 3.130 3.190 12,019,243 37,825,434 3.1471 1.950 1.943 1.950 1.943 1.981 19,358,532 1.9539 -1.57%
2018-06-08 0 3.190 3.180 3.190 3.170 3.210 10,336,978 32,908,127 3.1835 1.981 1.974 1.981 1.968 1.993 16,649,028 1.9766 -0.62%
2018-06-07 0 3.210 3.200 3.210 3.190 3.240 11,744,889 37,644,579 3.2052 1.993 1.987 1.993 1.981 2.012 18,916,649 1.9900 -0.62%
2018-06-06 0 3.230 3.220 3.230 3.210 3.250 12,000,000 38,746,480 3.2289 2.005 1.999 2.005 1.993 2.018 19,327,538 2.0047 0.00%
2018-06-05 0 3.230 3.220 3.230 3.190 3.250 13,943,546 44,937,236 3.2228 2.005 1.999 2.005 1.981 2.018 22,457,868 2.0010 0.00%
2018-06-04 0 3.340 3.330 3.340 3.260 3.350 28,571,437 94,809,927 3.3183 2.005 1.999 2.005 1.957 2.011 47,585,137 1.9924 2.77%
2018-06-01 0 3.250 3.240 3.250 3.240 3.340 53,106,099 174,799,984 3.2915 1.951 1.945 1.951 1.945 2.005 88,447,109 1.9763 -2.40%
2018-05-31 0 3.330 3.320 3.330 3.320 3.360 203,915,628 678,907,576 3.3294 1.999 1.993 1.999 1.993 2.017 339,617,260 1.9990 0.91%
2018-05-30 0 3.300 3.300 3.310 3.240 3.310 22,479,804 73,609,494 3.2745 1.981 1.981 1.987 1.945 1.987 37,439,649 1.9661 -0.90%
2018-05-29 0 3.330 3.330 3.340 3.320 3.370 14,494,504 48,369,038 3.3371 1.999 1.999 2.005 1.993 2.023 24,140,297 2.0037 -0.89%
2018-05-28 0 3.360 3.360 3.370 3.310 3.390 23,011,600 77,118,988 3.3513 2.017 2.017 2.023 1.987 2.035 38,325,344 2.0122 2.44%
2018-05-25 0 3.280 3.280 3.290 3.270 3.340 19,721,209 65,125,019 3.3023 1.969 1.969 1.975 1.963 2.005 32,845,266 1.9828 0.31%
2018-05-24 0 3.270 3.270 3.280 3.260 3.310 12,362,334 40,557,558 3.2807 1.963 1.963 1.969 1.957 1.987 20,589,212 1.9698 0.31%
2018-05-23 0 3.260 3.260 3.270 3.250 3.350 12,402,466 40,739,891 3.2848 1.957 1.957 1.963 1.951 2.011 20,656,051 1.9723 -2.40%
2018-05-21 0 3.340 3.320 3.340 3.320 3.360 6,995,571 23,316,144 3.3330 2.005 1.993 2.005 1.993 2.017 11,650,979 2.0012 0.00%
2018-05-18 0 3.340 3.330 3.340 3.280 3.340 12,368,496 41,067,374 3.3203 2.005 1.999 2.005 1.969 2.005 20,599,474 1.9936 1.21%
2018-05-17 0 3.300 3.290 3.300 3.240 3.300 13,021,119 42,819,671 3.2885 1.981 1.975 1.981 1.945 1.981 21,686,404 1.9745 1.23%
2018-05-16 0 3.260 3.250 3.260 3.240 3.300 15,050,662 49,268,852 3.2735 1.957 1.951 1.957 1.945 1.981 25,066,566 1.9655 0.00%
2018-05-15 0 3.260 3.260 3.270 3.230 3.290 18,769,600 61,183,302 3.2597 1.957 1.957 1.963 1.939 1.975 31,260,381 1.9572 -0.31%
2018-05-14 0 3.270 3.260 3.270 3.210 3.280 15,289,641 49,828,661 3.2590 1.963 1.957 1.963 1.927 1.969 25,464,581 1.9568 1.87%
2018-05-11 0 3.210 3.200 3.210 3.190 3.240 9,458,891 30,435,956 3.2177 1.927 1.921 1.927 1.915 1.945 15,753,587 1.9320 0.63%
2018-05-10 0 3.190 3.190 3.200 3.170 3.200 12,758,316 40,623,625 3.1841 1.915 1.915 1.921 1.903 1.921 21,248,711 1.9118 0.63%
2018-05-09 0 3.170 3.170 3.180 3.170 3.210 6,143,720 19,520,569 3.1773 1.903 1.903 1.909 1.903 1.927 10,232,239 1.9078 -1.25%
2018-05-08 0 3.210 3.200 3.210 3.180 3.210 8,228,000 26,287,242 3.1949 1.927 1.921 1.927 1.909 1.927 13,703,564 1.9183 0.94%
2018-05-07 0 3.180 3.170 3.180 3.120 3.190 9,872,523 31,218,857 3.1622 1.909 1.903 1.909 1.873 1.915 16,442,483 1.8987 0.63%
2018-05-04 0 3.160 3.150 3.160 3.140 3.190 7,745,005 24,452,836 3.1572 1.897 1.891 1.897 1.885 1.915 12,899,146 1.8957 -0.94%
2018-05-03 0 3.190 3.180 3.190 3.160 3.190 5,688,650 18,074,007 3.1772 1.915 1.909 1.915 1.897 1.915 9,474,329 1.9077 -0.62%
2018-05-02 0 3.210 3.200 3.210 3.160 3.210 11,939,180 38,127,310 3.1935 1.927 1.921 1.927 1.897 1.927 19,884,457 1.9174 0.63%
2018-04-30 0 3.190 3.180 3.190 3.130 3.190 8,103,169 25,654,274 3.1660 1.915 1.909 1.915 1.879 1.915 13,495,660 1.9009 1.92%
2018-04-27 0 3.130 3.120 3.130 3.100 3.140 13,388,000 41,756,375 3.1189 1.879 1.873 1.879 1.861 1.885 22,297,437 1.8727 0.97%
2018-04-26 0 3.100 3.090 3.100 3.090 3.140 14,016,476 43,489,685 3.1028 1.861 1.855 1.861 1.855 1.885 23,344,151 1.8630 -0.64%
2018-04-25 0 3.120 3.120 3.130 3.100 3.140 14,011,432 43,639,479 3.1146 1.873 1.873 1.879 1.861 1.885 23,335,750 1.8701 -0.95%
2018-04-24 0 3.150 3.150 3.160 3.090 3.180 20,383,335 63,819,473 3.1310 1.891 1.891 1.897 1.855 1.909 33,948,023 1.8799 -0.63%
2018-04-23 0 3.170 3.160 3.170 3.160 3.210 10,308,227 32,764,147 3.1784 1.903 1.897 1.903 1.897 1.927 17,168,139 1.9084 -0.94%
2018-04-20 0 3.200 3.200 3.210 3.200 3.250 12,120,007 38,958,917 3.2144 1.921 1.921 1.927 1.921 1.951 20,185,621 1.9300 -1.54%
2018-04-19 0 3.250 3.240 3.250 3.220 3.270 11,082,655 35,915,808 3.2407 1.951 1.945 1.951 1.933 1.963 18,457,933 1.9458 0.62%
2018-04-18 0 3.230 3.220 3.230 3.190 3.280 14,276,914 46,022,481 3.2236 1.939 1.933 1.939 1.915 1.969 23,777,905 1.9355 -0.92%
2018-04-17 0 3.260 3.240 3.260 3.230 3.310 12,150,045 39,559,428 3.2559 1.957 1.945 1.957 1.939 1.987 20,235,649 1.9549 -1.21%
2018-04-16 0 3.300 3.280 3.300 3.260 3.370 11,298,000 37,156,740 3.2888 1.981 1.969 1.981 1.957 2.023 18,816,585 1.9747 -1.79%
2018-04-13 0 3.360 3.340 3.360 3.340 3.390 6,983,944 23,416,730 3.3529 2.017 2.005 2.017 2.005 2.035 11,631,614 2.0132 -0.59%
2018-04-12 0 3.380 3.380 3.390 3.330 3.440 14,351,500 48,364,085 3.3700 2.029 2.029 2.035 1.999 2.065 23,902,126 2.0234 -1.46%
2018-04-11 0 3.430 3.410 3.430 3.380 3.440 12,171,129 41,642,685 3.4214 2.059 2.047 2.059 2.029 2.065 20,270,764 2.0543 0.88%
2018-04-10 0 3.400 3.390 3.400 3.310 3.410 21,573,885 73,026,948 3.3850 2.041 2.035 2.041 1.987 2.047 35,930,859 2.0324 2.10%
2018-04-09 0 3.330 3.320 3.330 3.290 3.350 11,600,817 38,485,006 3.3174 1.999 1.993 1.999 1.975 2.011 19,320,921 1.9919 0.30%
2018-04-06 0 3.320 3.320 3.330 3.260 3.330 7,609,387 25,114,506 3.3005 1.993 1.993 1.999 1.957 1.999 12,673,277 1.9817 1.22%
2018-04-04 0 3.280 3.270 3.280 3.270 3.340 9,618,969 31,775,249 3.3034 1.969 1.963 1.969 1.963 2.005 16,020,194 1.9834 -0.91%
2018-04-03 0 3.310 3.300 3.310 3.260 3.310 8,769,519 28,826,282 3.2871 1.987 1.981 1.987 1.957 1.987 14,605,452 1.9737 -0.60%
2018-03-29 0 3.330 3.320 3.330 3.230 3.330 13,633,428 44,833,658 3.2885 1.999 1.993 1.999 1.939 1.999 22,706,192 1.9745 0.91%
2018-03-28 0 3.300 3.280 3.300 3.260 3.360 14,240,440 46,821,330 3.2879 1.981 1.969 1.981 1.957 2.017 23,717,158 1.9742 -1.49%
2018-03-27 0 3.350 3.340 3.350 3.290 3.350 11,897,230 39,561,580 3.3253 2.011 2.005 2.011 1.975 2.011 19,814,590 1.9966 2.76%
2018-03-26 0 3.260 3.260 3.270 3.210 3.270 7,599,558 24,662,679 3.2453 1.957 1.957 1.963 1.927 1.963 12,656,907 1.9486 -0.61%
2018-03-23 0 3.280 3.270 3.280 3.230 3.340 13,269,290 43,313,493 3.2642 1.969 1.963 1.969 1.939 2.005 22,099,728 1.9599 -2.96%
2018-03-22 0 3.380 3.370 3.380 3.350 3.400 5,500,787 18,564,381 3.3749 2.029 2.023 2.029 2.011 2.041 9,161,447 2.0264 0.30%
2018-03-21 0 3.370 3.370 3.380 3.370 3.430 9,524,370 32,376,665 3.3993 2.023 2.023 2.029 2.023 2.059 15,862,641 2.0411 0.30%
2018-03-20 0 3.360 3.360 3.370 3.350 3.400 8,028,000 27,083,626 3.3736 2.017 2.017 2.023 2.011 2.041 13,370,468 2.0256 -1.75%
2018-03-19 0 3.420 3.410 3.420 3.380 3.420 5,712,044 19,411,274 3.3983 2.053 2.047 2.053 2.029 2.053 9,513,291 2.0404 1.18%
2018-03-16 0 3.380 3.380 3.390 3.360 3.410 9,392,614 31,763,653 3.3818 2.029 2.029 2.035 2.017 2.047 15,643,204 2.0305 0.00%
2018-03-15 0 3.380 3.380 3.390 3.340 3.390 4,442,762 15,001,671 3.3767 2.029 2.029 2.035 2.005 2.035 7,399,328 2.0274 0.30%
2018-03-14 0 3.370 3.360 3.370 3.320 3.390 7,629,325 25,555,137 3.3496 2.023 2.017 2.023 1.993 2.035 12,706,483 2.0112 -0.88%
2018-03-13 0 3.400 3.390 3.400 3.360 3.400 6,837,872 23,130,908 3.3828 2.041 2.035 2.041 2.017 2.041 11,388,334 2.0311 0.29%
2018-03-12 0 3.390 3.380 3.390 3.350 3.400 6,136,577 20,748,585 3.3811 2.035 2.029 2.035 2.011 2.041 10,220,342 2.0301 1.50%
2018-03-09 0 3.340 3.330 3.340 3.320 3.370 6,792,169 22,656,412 3.3357 2.005 1.999 2.005 1.993 2.023 11,312,217 2.0028 0.00%
2018-03-08 0 3.340 3.340 3.350 3.320 3.360 4,653,770 15,553,384 3.3421 2.005 2.005 2.011 1.993 2.017 7,750,758 2.0067 0.30%
2018-03-07 0 3.330 3.320 3.330 3.300 3.380 6,631,696 22,091,588 3.3312 1.999 1.993 1.999 1.981 2.029 11,044,953 2.0002 -0.60%
2018-03-06 0 3.350 3.340 3.350 3.290 3.350 6,723,779 22,355,433 3.3248 2.011 2.005 2.011 1.975 2.011 11,198,315 1.9963 1.82%
2018-03-05 0 3.290 3.270 3.290 3.250 3.330 5,400,000 17,717,380 3.2810 1.975 1.963 1.975 1.951 1.999 8,993,588 1.9700 -0.60%
2018-03-02 0 3.310 3.300 3.310 3.270 3.320 6,619,484 21,849,108 3.3007 1.987 1.981 1.987 1.963 1.993 11,024,614 1.9818 -0.60%
2018-03-01 0 3.330 3.310 3.330 3.230 3.330 6,536,684 21,504,672 3.2898 1.999 1.987 1.999 1.939 1.999 10,886,712 1.9753 1.83%
2018-02-28 0 3.270 3.260 3.270 3.230 3.320 12,689,280 41,418,935 3.2641 1.963 1.957 1.963 1.939 1.993 21,133,733 1.9598 -1.80%
2018-02-27 0 3.330 3.330 3.340 3.310 3.360 6,346,198 21,107,803 3.3261 1.999 1.999 2.005 1.987 2.017 10,569,461 1.9971 -0.30%
2018-02-26 0 3.340 3.340 3.350 3.320 3.370 6,283,944 20,952,621 3.3343 2.005 2.005 2.011 1.993 2.023 10,465,779 2.0020 0.00%
2018-02-23 0 3.340 3.330 3.340 3.290 3.350 5,590,390 18,601,155 3.3273 2.005 1.999 2.005 1.975 2.011 9,310,679 1.9978 0.91%
2018-02-22 0 3.310 3.310 3.320 3.290 3.350 7,612,000 25,304,222 3.3243 1.987 1.987 1.993 1.975 2.011 12,677,629 1.9960 -1.19%
2018-02-21 0 3.350 3.340 3.350 3.300 3.360 7,255,992 24,181,246 3.3326 2.011 2.005 2.011 1.981 2.017 12,084,705 2.0010 1.52%
2018-02-20 0 3.300 3.290 3.300 3.280 3.390 12,589,167 41,704,118 3.3127 1.981 1.975 1.981 1.969 2.035 20,966,997 1.9890 -1.79%
2018-02-15 0 3.360 3.350 3.360 3.300 3.380 8,410,337 28,147,495 3.3468 2.017 2.011 2.017 1.981 2.029 14,007,242 2.0095 1.82%
2018-02-14 0 3.300 3.290 3.300 3.230 3.300 6,470,112 21,188,144 3.2748 1.981 1.975 1.981 1.939 1.981 10,775,838 1.9663 2.17%
2018-02-13 0 3.230 3.220 3.230 3.210 3.290 9,829,822 31,950,576 3.2504 1.939 1.933 1.939 1.927 1.975 16,371,365 1.9516 0.00%
2018-02-12 0 3.230 3.220 3.230 3.150 3.250 14,843,781 47,642,482 3.2096 1.939 1.933 1.939 1.891 1.951 24,722,010 1.9271 1.57%
2018-02-09 0 3.180 3.170 3.180 3.090 3.200 27,436,049 85,926,191 3.1319 1.909 1.903 1.909 1.855 1.921 45,694,172 1.8805 -2.45%
2018-02-08 0 3.260 3.250 3.260 3.230 3.280 8,508,700 27,640,037 3.2484 1.957 1.951 1.957 1.939 1.969 14,171,064 1.9505 0.93%
2018-02-07 0 3.230 3.230 3.240 3.210 3.370 17,448,764 57,074,053 3.2710 1.939 1.939 1.945 1.927 2.023 29,060,556 1.9640 -2.42%
2018-02-06 0 3.310 3.300 3.310 3.260 3.400 30,181,092 99,515,249 3.2973 1.987 1.981 1.987 1.957 2.041 50,265,984 1.9798 -4.06%
2018-02-05 0 3.450 3.440 3.450 3.380 3.460 11,289,872 38,611,716 3.4200 2.071 2.065 2.071 2.029 2.077 18,803,048 2.0535 -1.15%
2018-02-02 0 3.490 3.480 3.490 3.440 3.500 8,623,938 29,960,419 3.4741 2.095 2.089 2.095 2.065 2.101 14,362,990 2.0859 0.00%
2018-02-01 0 3.490 3.490 3.500 3.480 3.560 12,109,045 42,622,337 3.5199 2.095 2.095 2.101 2.089 2.138 20,167,364 2.1134 -0.29%
2018-01-31 0 3.500 3.500 3.510 3.450 3.560 33,003,764 115,033,678 3.4855 2.101 2.101 2.108 2.071 2.138 54,967,086 2.0928 -2.23%
2018-01-30 0 3.580 3.570 3.580 3.550 3.670 15,611,841 56,105,858 3.5938 2.150 2.144 2.150 2.132 2.204 26,001,198 2.1578 -1.10%
2018-01-29 0 3.620 3.610 3.620 3.590 3.700 22,762,410 82,837,935 3.6392 2.174 2.168 2.174 2.156 2.222 37,910,323 2.1851 0.00%
2018-01-26 0 3.620 3.620 3.630 3.540 3.650 24,418,237 88,131,228 3.6092 2.174 2.174 2.180 2.126 2.192 40,668,069 2.1671 1.69%
2018-01-25 0 3.560 3.550 3.560 3.510 3.580 15,524,349 55,060,766 3.5467 2.138 2.132 2.138 2.108 2.150 25,855,482 2.1296 -0.84%
2018-01-24 0 3.590 3.580 3.590 3.540 3.620 25,609,757 91,533,158 3.5742 2.156 2.150 2.156 2.126 2.174 42,652,521 2.1460 0.56%
2018-01-23 0 3.570 3.560 3.570 3.560 3.620 28,705,758 102,716,177 3.5782 2.144 2.138 2.144 2.138 2.174 47,808,846 2.1485 0.56%
2018-01-22 0 3.550 3.540 3.550 3.430 3.560 41,311,673 145,390,719 3.5194 2.132 2.126 2.132 2.059 2.138 68,803,737 2.1131 2.90%
2018-01-19 0 3.450 3.440 3.450 3.400 3.470 17,358,454 59,886,217 3.4500 2.071 2.065 2.071 2.041 2.083 28,910,146 2.0715 0.88%
2018-01-18 0 3.420 3.410 3.420 3.390 3.430 13,631,203 46,553,413 3.4152 2.053 2.047 2.053 2.035 2.059 22,702,487 2.0506 1.48%
2018-01-17 0 3.370 3.360 3.370 3.350 3.440 15,330,065 51,884,625 3.3845 2.023 2.017 2.023 2.011 2.065 25,531,906 2.0321 -1.46%
2018-01-16 0 3.420 3.420 3.430 3.360 3.430 16,123,445 54,734,775 3.3947 2.053 2.053 2.059 2.017 2.059 26,853,264 2.0383 1.18%
2018-01-15 0 3.380 3.370 3.380 3.340 3.440 15,040,482 51,087,171 3.3966 2.029 2.023 2.029 2.005 2.065 25,049,612 2.0394 -1.74%
2018-01-12 0 3.440 3.430 3.440 3.400 3.440 9,895,513 33,872,508 3.4230 2.065 2.059 2.065 2.041 2.065 16,480,772 2.0553 0.29%
2018-01-11 0 3.430 3.420 3.430 3.370 3.450 12,653,371 43,050,829 3.4023 2.059 2.053 2.059 2.023 2.071 21,073,928 2.0428 -0.58%
2018-01-10 0 3.450 3.440 3.450 3.430 3.490 21,093,969 72,998,657 3.4606 2.071 2.065 2.071 2.059 2.095 35,131,569 2.0779 -0.29%
2018-01-09 0 3.460 3.450 3.460 3.410 3.470 11,364,470 39,174,769 3.4471 2.077 2.071 2.077 2.047 2.083 18,927,290 2.0698 0.58%
2018-01-08 0 3.440 3.440 3.450 3.410 3.470 21,695,642 74,809,060 3.4481 2.065 2.065 2.071 2.047 2.083 36,133,643 2.0703 0.88%
2018-01-05 0 3.410 3.410 3.420 3.360 3.440 20,284,235 69,226,155 3.4128 2.047 2.047 2.053 2.017 2.065 33,782,974 2.0491 1.79%
2018-01-04 0 3.350 3.350 3.360 3.340 3.390 11,564,566 38,775,552 3.3530 2.011 2.011 2.017 2.005 2.035 19,260,545 2.0132 0.00%
2018-01-03 0 3.350 3.340 3.350 3.340 3.380 10,874,487 36,552,801 3.3613 2.011 2.005 2.011 2.005 2.029 18,111,233 2.0182 0.00%
2018-01-02 0 3.350 3.340 3.350 3.260 3.360 25,874,000 86,071,580 3.3266 2.011 2.005 2.011 1.957 2.017 43,092,612 1.9974 3.40%
2017-12-29 0 3.240 3.230 3.240 3.230 3.270 5,462,982 17,744,911 3.2482 1.945 1.939 1.945 1.939 1.963 9,098,484 1.9503 -0.61%
2017-12-28 0 3.260 3.250 3.260 3.230 3.260 13,404,991 43,570,691 3.2503 1.957 1.951 1.957 1.939 1.957 22,325,735 1.9516 0.31%
2017-12-27 0 3.250 3.240 3.250 3.200 3.280 9,001,632 29,259,230 3.2504 1.951 1.945 1.951 1.921 1.969 14,992,032 1.9517 1.25%
2017-12-22 0 3.210 3.200 3.220 3.190 3.240 5,154,514 16,536,007 3.2081 1.927 1.921 1.933 1.915 1.945 8,584,736 1.9262 0.63%
2017-12-21 0 3.190 3.190 3.200 3.160 3.200 8,868,021 28,181,116 3.1778 1.915 1.915 1.921 1.897 1.921 14,769,506 1.9081 0.95%
2017-12-20 0 3.160 3.160 3.180 3.160 3.190 3,078,319 9,768,055 3.1732 1.897 1.897 1.909 1.897 1.915 5,126,877 1.9053 -0.94%
2017-12-19 0 3.190 3.180 3.190 3.160 3.200 4,323,040 13,758,886 3.1827 1.915 1.909 1.915 1.897 1.921 7,199,934 1.9110 0.00%
2017-12-18 0 3.190 3.180 3.190 3.150 3.190 9,167,097 29,067,927 3.1709 1.915 1.909 1.915 1.891 1.915 15,267,610 1.9039 -0.31%
2017-12-15 0 3.200 3.190 3.200 3.180 3.240 16,130,909 51,683,006 3.2040 1.921 1.915 1.921 1.909 1.945 26,865,695 1.9238 -1.23%
2017-12-14 0 3.240 3.230 3.240 3.200 3.260 11,765,654 38,039,181 3.2331 1.945 1.939 1.945 1.921 1.957 19,595,453 1.9412 0.62%
2017-12-13 0 3.220 3.210 3.220 3.200 3.230 4,083,178 13,138,406 3.2177 1.933 1.927 1.933 1.921 1.939 6,800,448 1.9320 0.31%
2017-12-12 0 3.210 3.210 3.220 3.200 3.250 4,999,534 16,116,449 3.2236 1.927 1.927 1.933 1.921 1.951 8,326,620 1.9355 -0.62%
2017-12-11 0 3.230 3.230 3.250 3.220 3.250 3,600,805 11,646,683 3.2345 1.939 1.939 1.951 1.933 1.951 5,997,066 1.9421 0.62%
2017-12-08 0 3.210 3.210 3.220 3.140 3.240 8,499,646 27,246,800 3.2056 1.927 1.927 1.933 1.885 1.945 14,155,985 1.9248 1.58%
2017-12-07 0 3.160 3.160 3.170 3.120 3.210 9,884,059 31,106,938 3.1472 1.897 1.897 1.903 1.873 1.927 16,461,696 1.8897 -0.32%
2017-12-06 0 3.170 3.170 3.180 3.170 3.270 12,444,258 39,994,015 3.2139 1.903 1.903 1.909 1.903 1.963 20,725,654 1.9297 -2.46%
2017-12-05 0 3.250 3.250 3.260 3.250 3.280 8,034,586 26,211,699 3.2624 1.951 1.951 1.957 1.951 1.969 13,381,437 1.9588 -0.61%
2017-12-04 0 3.270 3.270 3.280 3.260 3.310 6,739,155 22,089,435 3.2778 1.963 1.963 1.969 1.957 1.987 11,223,923 1.9681 -0.30%
2017-12-01 0 3.280 3.270 3.280 3.280 3.350 10,949,394 36,258,780 3.3115 1.969 1.963 1.969 1.969 2.011 18,235,989 1.9883 -1.20%
2017-11-30 0 3.320 3.290 3.320 3.260 3.320 11,895,537 39,041,456 3.2820 1.993 1.975 1.993 1.957 1.993 19,811,771 1.9706 0.91%
2017-11-29 0 3.290 3.290 3.300 3.270 3.310 7,674,606 25,256,237 3.2909 1.975 1.975 1.981 1.963 1.987 12,781,898 1.9759 0.00%
2017-11-28 0 3.290 3.290 3.300 3.260 3.340 8,261,379 27,096,927 3.2800 1.975 1.975 1.981 1.957 2.005 13,759,156 1.9694 -0.90%
2017-11-27 0 3.320 3.310 3.320 3.310 3.360 3,412,666 11,358,573 3.3284 1.993 1.987 1.993 1.987 2.017 5,683,725 1.9984 -0.30%
2017-11-24 0 3.330 3.330 3.340 3.310 3.360 7,896,770 26,290,252 3.3292 1.999 1.999 2.005 1.987 2.017 13,151,907 1.9990 0.00%
2017-11-23 0 3.330 3.320 3.330 3.290 3.390 6,426,292 21,450,645 3.3380 1.999 1.993 1.999 1.975 2.035 10,702,856 2.0042 -1.19%
2017-11-22 0 3.370 3.370 3.380 3.330 3.390 8,584,953 28,809,929 3.3559 2.023 2.023 2.029 1.999 2.035 14,298,062 2.0150 1.20%
2017-11-21 0 3.330 3.320 3.330 3.280 3.330 7,399,936 24,446,934 3.3037 1.999 1.993 1.999 1.969 1.999 12,324,440 1.9836 1.52%
2017-11-20 0 3.280 3.280 3.290 3.250 3.350 7,538,886 24,805,055 3.2903 1.969 1.969 1.975 1.951 2.011 12,555,859 1.9756 -1.80%
2017-11-17 0 3.340 3.330 3.340 3.330 3.380 7,655,926 25,598,642 3.3436 2.005 1.999 2.005 1.999 2.029 12,750,786 2.0076 -0.30%
2017-11-16 0 3.350 3.350 3.360 3.350 3.390 5,386,985 18,118,888 3.3635 2.011 2.011 2.017 2.011 2.035 8,971,912 2.0195 -0.59%
2017-11-15 0 3.370 3.370 3.380 3.360 3.400 7,841,015 26,497,715 3.3794 2.023 2.023 2.029 2.017 2.041 13,059,048 2.0291 -0.88%
2017-11-14 0 3.400 3.390 3.400 3.370 3.410 7,472,230 25,327,842 3.3896 2.041 2.035 2.041 2.023 2.047 12,444,844 2.0352 0.29%
2017-11-13 0 3.390 3.390 3.400 3.380 3.440 10,744,972 36,541,643 3.4008 2.035 2.035 2.041 2.029 2.065 17,895,529 2.0419 -0.59%
2017-11-10 0 3.410 3.410 3.430 3.400 3.430 4,830,488 16,505,514 3.4169 2.047 2.047 2.059 2.041 2.059 8,045,078 2.0516 -0.29%
2017-11-09 0 3.420 3.420 3.430 3.400 3.450 5,450,363 18,661,181 3.4238 2.053 2.053 2.059 2.041 2.071 9,077,467 2.0558 0.29%
2017-11-08 0 3.410 3.410 3.420 3.390 3.470 13,911,995 47,520,024 3.4158 2.047 2.047 2.053 2.035 2.083 23,170,140 2.0509 -1.16%
2017-11-07 0 3.450 3.450 3.470 3.430 3.480 7,761,031 26,767,855 3.4490 2.071 2.071 2.083 2.059 2.089 12,925,837 2.0709 0.58%
2017-11-06 0 3.430 3.430 3.440 3.400 3.470 8,423,437 28,808,202 3.4200 2.059 2.059 2.065 2.041 2.083 14,029,060 2.0535 -0.58%
2017-11-03 0 3.450 3.450 3.460 3.440 3.500 7,477,199 25,847,499 3.4568 2.071 2.071 2.077 2.065 2.101 12,453,120 2.0756 -0.58%
2017-11-02 0 3.470 3.460 3.470 3.460 3.500 5,644,539 19,629,026 3.4775 2.083 2.077 2.083 2.077 2.101 9,400,863 2.0880 -0.29%
2017-11-01 0 3.480 3.480 3.490 3.460 3.510 9,435,357 32,878,579 3.4846 2.089 2.089 2.095 2.077 2.108 15,714,392 2.0923 0.00%
2017-10-31 0 3.480 3.460 3.480 3.450 3.500 9,367,344 32,501,875 3.4697 2.089 2.077 2.089 2.071 2.101 15,601,118 2.0833 0.00%
2017-10-30 0 3.480 3.480 3.490 3.470 3.540 12,101,713 42,266,949 3.4926 2.089 2.089 2.095 2.083 2.126 20,155,153 2.0971 -1.14%
2017-10-27 0 3.520 3.510 3.520 3.510 3.570 8,711,668 30,708,959 3.5250 2.114 2.108 2.114 2.108 2.144 14,509,103 2.1165 -0.56%
2017-10-26 0 3.540 3.540 3.550 3.510 3.580 5,139,005 18,207,543 3.5430 2.126 2.126 2.132 2.108 2.150 8,558,907 2.1273 -1.12%
2017-10-25 0 3.580 3.570 3.580 3.540 3.580 5,219,393 18,573,125 3.5585 2.150 2.144 2.150 2.126 2.150 8,692,791 2.1366 1.13%
2017-10-24 0 3.540 3.540 3.550 3.530 3.590 14,111,855 50,175,230 3.5555 2.126 2.126 2.132 2.120 2.156 23,503,003 2.1348 -1.12%
2017-10-23 0 3.580 3.570 3.580 3.540 3.590 6,236,555 22,241,691 3.5663 2.150 2.144 2.150 2.126 2.156 10,386,853 2.1413 0.00%
2017-10-20 0 3.580 3.580 3.590 3.520 3.580 13,827,914 49,313,009 3.5662 2.150 2.150 2.156 2.114 2.150 23,030,105 2.1412 1.70%
2017-10-19 0 3.520 3.520 3.530 3.500 3.640 22,370,928 79,675,140 3.5615 2.114 2.114 2.120 2.101 2.186 37,258,318 2.1385 -3.03%
2017-10-18 0 3.630 3.620 3.630 3.590 3.650 11,109,365 40,074,392 3.6073 2.180 2.174 2.180 2.156 2.192 18,502,418 2.1659 0.55%
2017-10-17 0 3.610 3.610 3.620 3.610 3.640 2,877,717 10,409,547 3.6173 2.168 2.168 2.174 2.168 2.186 4,792,778 2.1719 -0.55%
2017-10-16 0 3.630 3.610 3.630 3.590 3.690 17,389,166 63,149,203 3.6315 2.180 2.168 2.180 2.156 2.216 28,961,296 2.1805 -0.82%
2017-10-13 0 3.660 3.640 3.660 3.640 3.680 3,476,468 12,700,736 3.6533 2.198 2.186 2.198 2.186 2.210 5,789,986 2.1936 -0.54%
2017-10-12 0 3.680 3.650 3.680 3.600 3.690 11,961,909 43,552,582 3.6409 2.210 2.192 2.210 2.162 2.216 19,922,312 2.1861 -0.27%
2017-10-11 0 3.690 3.670 3.690 3.660 3.770 24,928,767 92,519,507 3.7114 2.216 2.204 2.216 2.198 2.264 41,518,346 2.2284 -1.60%
2017-10-10 0 3.750 3.750 3.760 3.700 3.780 20,215,740 75,842,920 3.7517 2.252 2.252 2.258 2.222 2.270 33,668,897 2.2526 1.08%
2017-10-09 0 3.710 3.710 3.720 3.660 3.770 18,661,584 69,097,950 3.7027 2.228 2.228 2.234 2.198 2.264 31,080,482 2.2232 -1.85%
2017-10-06 0 3.780 3.780 3.790 3.630 3.810 40,676,132 152,978,191 3.7609 2.270 2.270 2.276 2.180 2.288 67,745,256 2.2581 3.85%
2017-10-04 0 3.640 3.630 3.640 3.500 3.660 19,720,325 70,719,753 3.5861 2.186 2.180 2.186 2.101 2.198 32,843,793 2.1532 2.25%
2017-10-03 0 3.560 3.560 3.570 3.530 3.590 8,582,665 30,554,795 3.5601 2.138 2.138 2.144 2.120 2.156 14,294,251 2.1376 0.56%
2017-09-29 0 3.540 3.540 3.550 3.490 3.550 8,589,237 30,272,951 3.5245 2.126 2.126 2.132 2.095 2.132 14,305,197 2.1162 0.28%
2017-09-28 0 3.530 3.520 3.530 3.510 3.590 9,016,000 31,872,450 3.5351 2.120 2.114 2.120 2.108 2.156 15,015,961 2.1226 -0.84%
2017-09-27 0 3.560 3.560 3.580 3.540 3.620 16,118,395 57,627,067 3.5752 2.138 2.138 2.150 2.126 2.174 26,844,853 2.1467 1.14%
2017-09-26 0 3.520 3.520 3.540 3.490 3.580 20,404,343 72,025,768 3.5299 2.114 2.114 2.126 2.095 2.150 33,983,011 2.1195 -0.56%
2017-09-25 0 3.540 3.540 3.550 3.530 3.790 32,275,489 116,347,019 3.6048 2.126 2.126 2.132 2.120 2.276 53,754,159 2.1644 -6.84%
2017-09-22 0 3.800 3.790 3.800 3.780 3.910 19,404,417 74,092,643 3.8183 2.282 2.276 2.282 2.270 2.348 32,317,655 2.2926 -2.81%
2017-09-21 0 3.910 3.910 3.920 3.860 3.950 29,635,218 115,981,963 3.9137 2.348 2.348 2.354 2.318 2.372 49,356,843 2.3499 1.30%
2017-09-20 0 3.860 3.840 3.860 3.820 3.890 22,766,979 87,766,497 3.8550 2.318 2.306 2.318 2.294 2.336 37,917,933 2.3146 0.52%
2017-09-19 0 3.840 3.840 3.850 3.790 3.910 27,919,598 107,207,333 3.8399 2.306 2.306 2.312 2.276 2.348 46,499,513 2.3056 -0.52%
2017-09-18 0 3.860 3.850 3.860 3.750 3.980 90,062,372 349,784,268 3.8838 2.318 2.312 2.318 2.252 2.390 149,997,018 2.3319 3.49%
2017-09-15 0 3.730 3.720 3.730 3.630 3.730 53,055,960 195,970,046 3.6936 2.240 2.234 2.240 2.180 2.240 88,363,604 2.2178 1.91%
2017-09-14 0 3.660 3.650 3.660 3.610 3.710 23,034,732 84,455,424 3.6664 2.198 2.192 2.198 2.168 2.228 38,363,870 2.2014 0.55%
2017-09-13 0 3.640 3.630 3.640 3.570 3.650 16,366,168 59,140,093 3.6136 2.186 2.180 2.186 2.144 2.192 27,257,514 2.1697 1.11%
2017-09-12 0 3.600 3.600 3.610 3.560 3.620 20,346,209 73,220,482 3.5987 2.162 2.162 2.168 2.138 2.174 33,886,190 2.1608 -0.28%
2017-09-11 0 3.680 3.670 3.680 3.610 3.680 33,402,293 121,861,999 3.6483 2.168 2.162 2.168 2.126 2.168 56,709,542 2.1489 1.94%
2017-09-08 0 3.610 3.610 3.620 3.570 3.680 15,427,198 55,873,135 3.6217 2.126 2.126 2.132 2.103 2.168 26,191,895 2.1332 -0.55%
2017-09-07 0 3.630 3.620 3.630 3.550 3.660 56,658,267 205,099,502 3.6199 2.138 2.132 2.138 2.091 2.156 96,192,928 2.1322 1.97%
2017-09-06 0 3.560 3.550 3.560 3.520 3.560 8,770,879 31,028,075 3.5376 2.097 2.091 2.097 2.073 2.097 14,890,970 2.0837 0.00%
2017-09-05 0 3.560 3.560 3.570 3.510 3.570 14,625,477 51,879,799 3.5472 2.097 2.097 2.103 2.067 2.103 24,830,754 2.0893 1.14%
2017-09-04 0 3.520 3.520 3.530 3.490 3.540 8,044,634 28,263,906 3.5134 2.073 2.073 2.079 2.056 2.085 13,657,970 2.0694 -0.28%
2017-09-01 0 3.530 3.520 3.530 3.500 3.590 14,318,862 50,542,661 3.5298 2.079 2.073 2.079 2.062 2.115 24,310,191 2.0791 -1.12%
2017-08-31 0 3.570 3.560 3.570 3.540 3.650 16,909,304 60,382,361 3.5710 2.103 2.097 2.103 2.085 2.150 28,708,175 2.1033 -1.65%
2017-08-30 0 3.630 3.620 3.630 3.520 3.660 38,488,315 139,015,358 3.6119 2.138 2.132 2.138 2.073 2.156 65,344,458 2.1274 2.83%
2017-08-29 0 3.530 3.520 3.530 3.480 3.540 8,885,031 31,242,108 3.5163 2.079 2.073 2.079 2.050 2.085 15,084,774 2.0711 0.86%
2017-08-28 0 3.500 3.500 3.510 3.480 3.520 7,065,405 24,709,194 3.4972 2.062 2.062 2.067 2.050 2.073 11,995,460 2.0599 0.29%
2017-08-25 0 3.490 3.490 3.510 3.480 3.510 9,736,564 34,063,013 3.4985 2.056 2.056 2.067 2.050 2.067 16,530,484 2.0606 0.29%
2017-08-24 0 3.480 3.480 3.490 3.430 3.490 14,299,971 49,664,255 3.4730 2.050 2.050 2.056 2.020 2.056 24,278,118 2.0456 1.75%
2017-08-22 0 3.420 3.410 3.420 3.390 3.450 9,547,490 32,731,576 3.4283 2.014 2.009 2.014 1.997 2.032 16,209,480 2.0193 1.18%
2017-08-21 0 3.380 3.370 3.380 3.360 3.400 9,216,400 31,152,130 3.3801 1.991 1.985 1.991 1.979 2.003 15,647,364 1.9909 0.00%
2017-08-18 0 3.380 3.380 3.390 3.350 3.400 7,518,389 25,403,439 3.3788 1.991 1.991 1.997 1.973 2.003 12,764,525 1.9902 -0.29%
2017-08-17 0 3.390 3.390 3.400 3.380 3.410 5,180,000 17,586,100 3.3950 1.997 1.997 2.003 1.991 2.009 8,794,469 1.9997 0.00%
2017-08-16 0 3.390 3.390 3.400 3.390 3.420 6,335,398 21,537,023 3.3995 1.997 1.997 2.003 1.997 2.014 10,756,074 2.0023 -0.88%
2017-08-15 0 3.420 3.410 3.420 3.410 3.470 7,733,651 26,520,278 3.4292 2.014 2.009 2.014 2.009 2.044 13,129,991 2.0198 -1.16%
2017-08-14 0 3.460 3.440 3.460 3.400 3.460 6,667,838 22,922,489 3.4378 2.038 2.026 2.038 2.003 2.038 11,320,482 2.0249 2.06%
2017-08-11 0 3.390 3.390 3.400 3.360 3.490 29,286,992 100,065,498 3.4167 1.997 1.997 2.003 1.979 2.056 49,722,691 2.0125 -2.59%
2017-08-10 0 3.480 3.480 3.500 3.460 3.550 14,422,000 50,315,140 3.4888 2.050 2.050 2.062 2.038 2.091 24,485,296 2.0549 -2.52%
2017-08-09 0 3.570 3.560 3.580 3.510 3.570 8,675,308 30,664,197 3.5347 2.103 2.097 2.109 2.067 2.103 14,728,712 2.0819 0.85%
2017-08-08 0 3.540 3.520 3.540 3.500 3.540 9,802,233 34,524,722 3.5221 2.085 2.073 2.085 2.062 2.085 16,641,976 2.0746 0.00%
2017-08-07 0 3.540 3.530 3.540 3.500 3.550 11,398,380 40,133,334 3.5210 2.085 2.079 2.085 2.062 2.091 19,351,872 2.0739 0.28%
2017-08-04 0 3.530 3.530 3.540 3.520 3.550 5,308,944 18,764,922 3.5346 2.079 2.079 2.085 2.073 2.091 9,013,387 2.0819 0.00%
2017-08-03 0 3.530 3.530 3.540 3.520 3.590 11,400,000 40,360,970 3.5404 2.079 2.079 2.085 2.073 2.115 19,354,623 2.0853 -1.94%
2017-08-02 0 3.600 3.590 3.600 3.570 3.610 6,942,346 24,927,824 3.5907 2.120 2.115 2.120 2.103 2.126 11,786,534 2.1149 0.56%
2017-08-01 0 3.580 3.570 3.580 3.530 3.600 11,442,422 40,733,774 3.5599 2.109 2.103 2.109 2.079 2.120 19,426,646 2.0968 -0.28%
2017-07-31 0 3.590 3.580 3.590 3.560 3.620 13,056,799 46,782,173 3.5830 2.115 2.109 2.115 2.097 2.132 22,167,493 2.1104 0.00%
2017-07-28 0 3.590 3.580 3.590 3.570 3.640 11,237,604 40,455,498 3.6000 2.115 2.109 2.115 2.103 2.144 19,078,911 2.1204 -1.10%
2017-07-27 0 3.630 3.620 3.630 3.550 3.660 20,208,736 73,245,040 3.6244 2.138 2.132 2.138 2.091 2.156 34,309,865 2.1348 2.25%
2017-07-26 0 3.550 3.540 3.550 3.520 3.560 4,216,598 14,924,614 3.5395 2.091 2.085 2.091 2.073 2.097 7,158,830 2.0848 0.85%
2017-07-25 0 3.520 3.520 3.530 3.510 3.570 11,316,000 39,909,940 3.5269 2.073 2.073 2.079 2.067 2.103 19,212,010 2.0773 -1.68%
2017-07-24 0 3.580 3.570 3.580 3.570 3.630 12,116,243 43,487,794 3.5892 2.109 2.103 2.109 2.103 2.138 20,570,641 2.1141 -1.38%
2017-07-21 0 3.630 3.630 3.640 3.610 3.660 6,445,896 23,383,721 3.6277 2.138 2.138 2.144 2.126 2.156 10,943,674 2.1367 -0.27%
2017-07-20 0 3.640 3.640 3.650 3.600 3.670 17,891,162 65,219,576 3.6454 2.144 2.144 2.150 2.120 2.162 30,375,148 2.1471 0.55%
2017-07-19 0 3.620 3.620 3.630 3.560 3.630 9,275,918 33,268,470 3.5865 2.132 2.132 2.138 2.097 2.138 15,748,412 2.1125 1.69%
2017-07-18 0 3.560 3.560 3.570 3.560 3.630 9,871,601 35,353,890 3.5814 2.097 2.097 2.103 2.097 2.138 16,759,747 2.1095 -2.20%
2017-07-17 0 3.640 3.610 3.640 3.580 3.700 19,566,911 71,225,338 3.6401 2.144 2.126 2.144 2.109 2.179 33,220,191 2.1440 -0.27%
2017-07-14 0 3.650 3.650 3.660 3.510 3.680 32,335,404 116,403,658 3.5999 2.150 2.150 2.156 2.067 2.168 54,898,206 2.1204 4.29%
2017-07-13 0 3.500 3.500 3.520 3.460 3.540 13,642,142 47,803,223 3.5041 2.062 2.062 2.073 2.038 2.085 23,161,273 2.0639 0.86%
2017-07-12 0 3.470 3.470 3.480 3.470 3.500 6,995,581 24,361,846 3.4825 2.044 2.044 2.050 2.044 2.062 11,876,915 2.0512 -0.86%
2017-07-11 0 3.500 3.490 3.500 3.460 3.520 5,829,979 20,381,169 3.4959 2.062 2.056 2.062 2.038 2.073 9,897,986 2.0591 1.16%
2017-07-10 0 3.460 3.460 3.480 3.450 3.490 7,978,536 27,668,407 3.4679 2.038 2.038 2.050 2.032 2.056 13,545,750 2.0426 -0.29%
2017-07-07 0 3.470 3.460 3.470 3.440 3.480 7,057,551 24,416,844 3.4597 2.044 2.038 2.044 2.026 2.050 11,982,126 2.0378 0.58%
2017-07-06 0 3.450 3.450 3.460 3.430 3.470 8,529,492 29,402,692 3.4472 2.032 2.032 2.038 2.020 2.044 14,481,149 2.0304 0.00%
2017-07-05 0 3.450 3.440 3.450 3.430 3.480 7,906,605 27,296,321 3.4523 2.032 2.026 2.032 2.020 2.050 13,423,628 2.0335 0.00%
2017-07-04 0 3.450 3.450 3.460 3.410 3.560 18,644,217 64,750,744 3.4730 2.032 2.032 2.038 2.009 2.097 31,653,666 2.0456 -1.71%
2017-07-03 0 3.510 3.500 3.510 3.450 3.530 17,336,252 60,642,380 3.4980 2.067 2.062 2.067 2.032 2.079 29,433,037 2.0604 1.74%
2017-06-30 0 3.450 3.440 3.450 3.430 3.470 7,606,000 26,245,620 3.4506 2.032 2.026 2.032 2.020 2.044 12,913,268 2.0325 -0.86%
2017-06-29 0 3.480 3.470 3.480 3.470 3.510 5,902,306 20,613,571 3.4925 2.050 2.044 2.050 2.044 2.067 10,020,781 2.0571 0.29%
2017-06-28 0 3.470 3.470 3.480 3.450 3.500 6,922,651 24,016,309 3.4692 2.044 2.044 2.050 2.032 2.062 11,753,096 2.0434 -1.70%
2017-06-27 0 3.530 3.500 3.530 3.500 3.550 9,758,212 34,307,377 3.5157 2.079 2.062 2.079 2.062 2.091 16,567,238 2.0708 -0.28%
2017-06-26 0 3.540 3.530 3.540 3.490 3.540 4,702,712 16,585,290 3.5268 2.085 2.079 2.085 2.056 2.085 7,984,142 2.0773 1.14%
2017-06-23 0 3.500 3.500 3.510 3.460 3.510 9,318,365 32,499,788 3.4877 2.062 2.062 2.067 2.038 2.067 15,820,477 2.0543 0.29%
2017-06-22 0 3.490 3.480 3.490 3.470 3.590 11,612,684 40,872,010 3.5196 2.056 2.050 2.056 2.044 2.115 19,715,712 2.0731 -2.24%
2017-06-21 0 3.570 3.570 3.580 3.470 3.630 18,306,327 65,166,052 3.5598 2.103 2.103 2.109 2.044 2.138 31,080,005 2.0967 2.00%
2017-06-20 0 3.500 3.470 3.500 3.460 3.510 5,726,000 19,933,080 3.4812 2.062 2.044 2.062 2.038 2.067 9,721,454 2.0504 0.29%
2017-06-19 0 3.490 3.480 3.490 3.440 3.490 8,406,043 29,214,670 3.4754 2.056 2.050 2.056 2.026 2.056 14,271,561 2.0471 1.16%
2017-06-16 0 3.450 3.440 3.450 3.400 3.470 17,847,142 61,266,745 3.4329 2.032 2.026 2.032 2.003 2.044 30,300,412 2.0220 0.58%
2017-06-15 0 3.430 3.430 3.440 3.430 3.490 14,539,649 50,212,259 3.4535 2.020 2.020 2.026 2.020 2.056 24,685,037 2.0341 -1.72%
2017-06-14 0 3.490 3.490 3.500 3.480 3.600 16,730,233 58,889,616 3.5200 2.056 2.056 2.062 2.050 2.120 28,404,153 2.0733 -2.51%
2017-06-13 0 3.580 3.580 3.600 3.560 3.600 9,468,010 33,912,636 3.5818 2.109 2.109 2.120 2.097 2.120 16,074,541 2.1097 0.85%
2017-06-12 0 3.700 3.700 3.710 3.670 3.770 18,552,000 68,838,020 3.7105 2.091 2.091 2.097 2.074 2.131 32,827,965 2.0969 -2.37%
2017-06-09 0 3.790 3.790 3.810 3.760 3.840 36,711,606 139,917,190 3.8113 2.142 2.142 2.153 2.125 2.170 64,961,585 2.1538 -1.56%
2017-06-08 0 3.850 3.840 3.850 3.770 3.870 32,721,351 125,324,663 3.8301 2.176 2.170 2.176 2.131 2.187 57,900,786 2.1645 1.85%
2017-06-07 0 3.780 3.780 3.790 3.760 3.850 14,174,078 53,718,800 3.7899 2.136 2.136 2.142 2.125 2.176 25,081,185 2.1418 -1.05%
2017-06-06 0 3.820 3.820 3.830 3.700 3.860 36,836,896 140,448,081 3.8127 2.159 2.159 2.164 2.091 2.181 65,183,287 2.1547 2.96%
2017-06-05 0 3.710 3.700 3.710 3.670 3.730 14,739,689 54,505,602 3.6979 2.097 2.091 2.097 2.074 2.108 26,082,040 2.0898 -0.54%
2017-06-02 0 3.730 3.720 3.730 3.660 3.740 18,006,359 66,746,044 3.7068 2.108 2.102 2.108 2.068 2.114 31,862,448 2.0948 1.36%
2017-06-01 0 3.680 3.680 3.700 3.640 3.710 24,308,926 89,499,905 3.6818 2.080 2.080 2.091 2.057 2.097 43,014,908 2.0807 -1.08%
2017-05-31 0 3.720 3.700 3.720 3.680 3.740 27,541,054 102,403,186 3.7182 2.102 2.091 2.102 2.080 2.114 48,734,194 2.1013 1.36%
2017-05-29 0 3.670 3.670 3.680 3.610 3.720 22,277,196 82,018,192 3.6817 2.074 2.074 2.080 2.040 2.102 39,419,740 2.0806 1.66%
2017-05-26 0 3.610 3.600 3.610 3.570 3.650 5,702,600 20,545,203 3.6028 2.040 2.034 2.040 2.018 2.063 10,090,813 2.0360 -0.55%
2017-05-25 0 3.630 3.620 3.630 3.610 3.670 14,403,257 52,380,849 3.6367 2.051 2.046 2.051 2.040 2.074 25,486,720 2.0552 0.83%
2017-05-24 0 3.600 3.600 3.610 3.480 3.610 18,532,070 65,864,338 3.5541 2.034 2.034 2.040 1.967 2.040 32,792,699 2.0085 2.56%
2017-05-23 0 3.510 3.510 3.520 3.510 3.550 19,269,751 68,010,375 3.5294 1.984 1.984 1.989 1.984 2.006 34,098,034 1.9946 -0.28%
2017-05-22 0 3.520 3.510 3.520 3.510 3.560 10,226,378 36,171,915 3.5371 1.989 1.984 1.989 1.984 2.012 18,095,687 1.9989 0.57%
2017-05-19 0 3.500 3.500 3.510 3.430 3.570 27,437,510 96,613,096 3.5212 1.978 1.978 1.984 1.938 2.018 48,550,972 1.9899 1.74%
2017-05-18 0 3.440 3.430 3.440 3.420 3.490 18,556,000 64,071,580 3.4529 1.944 1.938 1.944 1.933 1.972 32,835,043 1.9513 -1.15%
2017-05-17 0 3.480 3.470 3.480 3.430 3.490 14,273,220 49,479,284 3.4666 1.967 1.961 1.967 1.938 1.972 25,256,618 1.9591 1.46%
2017-05-16 0 3.430 3.420 3.430 3.380 3.450 10,161,609 34,661,268 3.4110 1.938 1.933 1.938 1.910 1.950 17,981,077 1.9277 0.59%
2017-05-15 0 3.410 3.400 3.410 3.390 3.440 5,475,453 18,652,182 3.4065 1.927 1.921 1.927 1.916 1.944 9,688,874 1.9251 0.29%
2017-05-12 0 3.400 3.400 3.420 3.390 3.440 8,060,969 27,527,481 3.4149 1.921 1.921 1.933 1.916 1.944 14,263,972 1.9299 -0.58%
2017-05-11 0 3.420 3.410 3.420 3.390 3.430 6,939,158 23,640,599 3.4068 1.933 1.927 1.933 1.916 1.938 12,278,915 1.9253 0.59%
2017-05-10 0 3.400 3.390 3.410 3.400 3.460 10,652,577 36,427,643 3.4196 1.921 1.916 1.927 1.921 1.955 18,849,851 1.9325 -1.16%
2017-05-09 0 3.440 3.430 3.440 3.380 3.450 6,671,000 22,774,590 3.4140 1.944 1.938 1.944 1.910 1.950 11,804,407 1.9293 0.88%
2017-05-08 0 3.410 3.400 3.410 3.370 3.420 8,208,197 27,836,673 3.3913 1.927 1.921 1.927 1.904 1.933 14,524,494 1.9165 0.59%
2017-05-05 0 3.390 3.390 3.400 3.360 3.400 14,085,201 47,522,611 3.3739 1.916 1.916 1.921 1.899 1.921 24,923,916 1.9067 0.00%
2017-05-04 0 3.390 3.380 3.390 3.370 3.460 14,964,032 50,812,807 3.3957 1.916 1.910 1.916 1.904 1.955 26,479,017 1.9190 -1.45%
2017-05-02 0 3.440 3.440 3.450 3.430 3.540 21,106,000 73,081,004 3.4626 1.944 1.944 1.950 1.938 2.001 37,347,296 1.9568 -2.55%
2017-04-28 0 3.530 3.520 3.530 3.500 3.540 4,824,134 16,963,830 3.5165 1.995 1.989 1.995 1.978 2.001 8,536,357 1.9872 -0.28%
2017-04-27 0 3.540 3.530 3.540 3.490 3.580 13,557,981 47,701,662 3.5183 2.001 1.995 2.001 1.972 2.023 23,990,995 1.9883 -1.12%
2017-04-26 0 3.580 3.570 3.580 3.560 3.600 8,652,784 30,896,618 3.5707 2.023 2.018 2.023 2.012 2.034 15,311,195 2.0179 0.28%
2017-04-25 0 3.570 3.560 3.570 3.540 3.590 15,445,242 55,055,248 3.5645 2.018 2.012 2.018 2.001 2.029 27,330,523 2.0144 0.85%
2017-04-24 0 3.540 3.540 3.550 3.510 3.600 9,887,677 35,089,386 3.5488 2.001 2.001 2.006 1.984 2.034 17,496,352 2.0055 -1.12%
2017-04-21 0 3.580 3.570 3.580 3.570 3.640 8,832,765 31,778,598 3.5978 2.023 2.018 2.023 2.018 2.057 15,629,674 2.0332 -1.10%
2017-04-20 0 3.620 3.610 3.620 3.590 3.640 7,634,746 27,569,982 3.6111 2.046 2.040 2.046 2.029 2.057 13,509,766 2.0407 0.00%
2017-04-19 0 3.620 3.620 3.640 3.530 3.650 15,903,122 57,222,883 3.5982 2.046 2.046 2.057 1.995 2.063 28,140,747 2.0335 1.40%
2017-04-18 0 3.570 3.570 3.580 3.570 3.700 23,643,976 85,388,677 3.6114 2.018 2.018 2.023 2.018 2.091 41,838,272 2.0409 -3.51%
2017-04-13 0 3.700 3.690 3.700 3.670 3.750 42,328,994 157,170,793 3.7131 2.091 2.085 2.091 2.074 2.119 74,901,614 2.0984 -0.27%
2017-04-12 0 3.710 3.700 3.710 3.430 3.730 76,966,088 281,107,575 3.6524 2.097 2.091 2.097 1.938 2.108 136,192,328 2.0640 7.85%
2017-04-11 0 3.440 3.440 3.450 3.420 3.460 10,239,112 35,183,093 3.4361 1.944 1.944 1.950 1.933 1.955 18,118,220 1.9419 -0.58%
2017-04-10 0 3.460 3.450 3.460 3.430 3.500 10,146,335 35,113,771 3.4607 1.955 1.950 1.955 1.938 1.978 17,954,050 1.9558 0.29%
2017-04-07 0 3.450 3.440 3.450 3.410 3.470 11,652,786 40,093,499 3.4407 1.950 1.944 1.950 1.927 1.961 20,619,731 1.9444 0.29%
2017-04-06 0 3.440 3.440 3.450 3.430 3.510 21,671,037 74,942,435 3.4582 1.944 1.944 1.950 1.938 1.984 38,347,135 1.9543 -1.71%
2017-04-05 0 3.500 3.480 3.500 3.450 3.520 19,231,538 66,881,201 3.4777 1.978 1.967 1.978 1.950 1.989 34,030,415 1.9653 -0.57%
2017-04-03 0 3.520 3.510 3.520 3.490 3.530 5,196,177 18,254,892 3.5131 1.989 1.984 1.989 1.972 1.995 9,194,692 1.9854 1.15%
2017-03-31 0 3.480 3.480 3.500 3.480 3.540 9,021,801 31,605,512 3.5032 1.967 1.967 1.978 1.967 2.001 15,964,175 1.9798 -1.69%
2017-03-30 0 3.540 3.530 3.540 3.520 3.570 7,730,900 27,344,777 3.5371 2.001 1.995 2.001 1.989 2.018 13,679,911 1.9989 -0.56%
2017-03-29 0 3.560 3.550 3.560 3.530 3.620 10,521,351 37,436,730 3.5582 2.012 2.006 2.012 1.995 2.046 18,617,645 2.0108 -1.11%
2017-03-28 0 3.600 3.590 3.600 3.520 3.630 26,548,289 94,772,876 3.5698 2.034 2.029 2.034 1.989 2.051 46,977,486 2.0174 3.15%
2017-03-27 0 3.490 3.490 3.500 3.460 3.610 16,912,596 59,632,418 3.5259 1.972 1.972 1.978 1.955 2.040 29,927,022 1.9926 -2.24%
2017-03-24 0 3.570 3.570 3.580 3.550 3.620 9,272,867 33,211,337 3.5816 2.018 2.018 2.023 2.006 2.046 16,408,439 2.0240 -0.56%
2017-03-23 0 3.590 3.580 3.590 3.530 3.620 19,689,728 70,667,181 3.5890 2.029 2.023 2.029 1.995 2.046 34,841,187 2.0283 1.70%
2017-03-22 0 3.530 3.520 3.530 3.500 3.580 18,456,247 65,138,890 3.5294 1.995 1.989 1.995 1.978 2.023 32,658,529 1.9945 -2.22%
2017-03-21 0 3.610 3.590 3.610 3.560 3.620 11,940,621 42,986,838 3.6001 2.040 2.029 2.040 2.012 2.046 21,129,058 2.0345 1.40%
2017-03-20 0 3.560 3.560 3.570 3.510 3.590 11,445,149 40,627,146 3.5497 2.012 2.012 2.018 1.984 2.029 20,252,315 2.0060 -1.93%
2017-03-17 0 3.630 3.620 3.630 3.600 3.690 14,696,034 53,438,562 3.6363 2.051 2.046 2.051 2.034 2.085 26,004,792 2.0550 -1.36%
2017-03-16 0 3.680 3.670 3.680 3.640 3.720 22,292,188 81,949,856 3.6762 2.080 2.074 2.080 2.057 2.102 39,446,269 2.0775 0.00%
2017-03-15 0 3.680 3.660 3.680 3.540 3.680 30,702,215 111,316,853 3.6257 2.080 2.068 2.080 2.001 2.080 54,327,903 2.0490 2.22%
2017-03-14 0 3.600 3.590 3.600 3.570 3.640 54,815,064 197,472,609 3.6025 2.034 2.029 2.034 2.018 2.057 96,995,851 2.0359 2.56%
2017-03-13 0 3.510 3.500 3.510 3.370 3.530 29,092,740 101,449,497 3.4871 1.984 1.978 1.984 1.904 1.995 51,479,919 1.9707 3.85%
2017-03-10 0 3.380 3.370 3.380 3.330 3.420 7,645,700 25,832,738 3.3787 1.910 1.904 1.910 1.882 1.933 13,529,149 1.9094 1.20%
2017-03-09 0 3.340 3.340 3.350 3.340 3.420 12,246,287 41,195,934 3.3640 1.888 1.888 1.893 1.888 1.933 21,669,938 1.9011 -2.62%
2017-03-08 0 3.430 3.420 3.430 3.330 3.430 19,887,564 67,672,172 3.4027 1.938 1.933 1.938 1.882 1.938 35,191,260 1.9230 2.08%
2017-03-07 0 3.360 3.350 3.360 3.300 3.370 10,055,601 33,657,622 3.3472 1.899 1.893 1.899 1.865 1.904 17,793,495 1.8916 1.51%
2017-03-06 0 3.310 3.300 3.310 3.270 3.310 4,902,351 16,146,915 3.2937 1.871 1.865 1.871 1.848 1.871 8,674,763 1.8614 0.91%
2017-03-03 0 3.280 3.270 3.280 3.270 3.340 8,053,130 26,543,198 3.2960 1.854 1.848 1.854 1.848 1.888 14,250,101 1.8627 -1.50%
2017-03-02 0 3.330 3.320 3.330 3.320 3.390 4,299,607 14,396,234 3.3483 1.882 1.876 1.882 1.876 1.916 7,608,201 1.8922 0.00%
2017-03-01 0 3.330 3.330 3.350 3.320 3.360 4,366,241 14,582,201 3.3398 1.882 1.882 1.893 1.876 1.899 7,726,111 1.8874 0.00%
2017-02-28 0 3.330 3.320 3.330 3.320 3.360 3,332,302 11,122,316 3.3377 1.882 1.876 1.882 1.876 1.899 5,896,545 1.8862 0.30%
2017-02-27 0 3.320 3.320 3.330 3.320 3.380 7,083,176 23,657,040 3.3399 1.876 1.876 1.882 1.876 1.910 12,533,757 1.8875 -1.78%
2017-02-24 0 3.380 3.380 3.390 3.380 3.470 8,582,803 29,246,998 3.4076 1.910 1.910 1.916 1.910 1.961 15,187,363 1.9257 -2.31%
2017-02-23 0 3.460 3.460 3.470 3.380 3.480 21,025,543 72,361,544 3.4416 1.955 1.955 1.961 1.910 1.967 37,204,927 1.9449 1.17%
2017-02-22 0 3.420 3.410 3.420 3.270 3.420 19,076,924 64,703,311 3.3917 1.933 1.927 1.933 1.848 1.933 33,756,824 1.9167 3.95%
2017-02-21 0 3.290 3.280 3.290 3.280 3.340 4,851,786 16,064,354 3.3110 1.859 1.854 1.859 1.854 1.888 8,585,288 1.8711 -0.90%
2017-02-20 0 3.320 3.310 3.320 3.280 3.330 3,734,000 12,348,850 3.3071 1.876 1.871 1.876 1.854 1.882 6,607,354 1.8690 0.91%
2017-02-17 0 3.290 3.290 3.300 3.290 3.340 6,546,655 21,666,014 3.3095 1.859 1.859 1.865 1.859 1.888 11,584,377 1.8703 -1.50%
2017-02-16 0 3.340 3.340 3.350 3.340 3.390 6,262,430 21,042,773 3.3602 1.888 1.888 1.893 1.888 1.916 11,081,438 1.8989 -1.18%
2017-02-15 0 3.380 3.370 3.380 3.370 3.440 11,698,151 39,876,385 3.4088 1.910 1.904 1.910 1.904 1.944 20,700,005 1.9264 -0.88%
2017-02-14 0 3.410 3.400 3.410 3.330 3.420 15,866,768 53,784,422 3.3898 1.927 1.921 1.927 1.882 1.933 28,076,418 1.9156 1.49%
2017-02-13 0 3.360 3.350 3.360 3.300 3.360 14,393,792 48,004,165 3.3351 1.899 1.893 1.899 1.865 1.899 25,469,971 1.8847 2.13%
2017-02-10 0 3.290 3.270 3.290 3.270 3.350 14,710,000 48,512,260 3.2979 1.859 1.848 1.859 1.848 1.893 26,029,505 1.8637 -0.60%
2017-02-09 0 3.310 3.310 3.320 3.310 3.360 12,681,433 42,214,350 3.3288 1.871 1.871 1.876 1.871 1.899 22,439,933 1.8812 -0.30%
2017-02-08 0 3.320 3.320 3.330 3.160 3.370 32,295,536 106,566,573 3.2997 1.876 1.876 1.882 1.786 1.904 57,147,301 1.8648 4.73%
2017-02-07 0 3.170 3.150 3.170 3.140 3.170 2,256,378 7,128,065 3.1591 1.791 1.780 1.791 1.775 1.791 3,992,685 1.7853 0.00%
2017-02-06 0 3.170 3.160 3.170 3.140 3.170 4,138,497 13,080,541 3.1607 1.791 1.786 1.791 1.775 1.791 7,323,115 1.7862 0.96%
2017-02-03 0 3.140 3.140 3.150 3.120 3.170 5,295,352 16,603,343 3.1355 1.775 1.775 1.780 1.763 1.791 9,370,183 1.7719 -0.95%
2017-02-02 0 3.170 3.160 3.170 3.150 3.180 4,194,360 13,278,155 3.1657 1.791 1.786 1.791 1.780 1.797 7,421,966 1.7890 0.00%
2017-02-01 0 3.170 3.160 3.170 3.150 3.180 4,683,635 14,816,454 3.1635 1.791 1.786 1.791 1.780 1.797 8,287,743 1.7878 0.00%
2017-01-27 0 3.170 3.160 3.170 3.160 3.190 2,809,585 8,911,995 3.1720 1.791 1.786 1.791 1.786 1.803 4,971,591 1.7926 0.00%
2017-01-26 0 3.170 3.160 3.170 3.160 3.210 6,611,884 21,030,731 3.1807 1.791 1.786 1.791 1.786 1.814 11,699,801 1.7975 0.00%
2017-01-25 0 3.170 3.170 3.190 3.160 3.200 3,273,175 10,395,409 3.1759 1.791 1.791 1.803 1.786 1.808 5,791,919 1.7948 -0.63%
2017-01-24 0 3.190 3.180 3.190 3.160 3.210 3,448,554 10,997,055 3.1889 1.803 1.797 1.803 1.786 1.814 6,102,254 1.8021 0.63%
2017-01-23 0 3.170 3.160 3.170 3.150 3.200 3,331,471 10,552,727 3.1676 1.791 1.786 1.791 1.780 1.808 5,895,074 1.7901 -0.31%
2017-01-20 0 3.180 3.180 3.190 3.160 3.200 1,718,902 5,476,966 3.1863 1.797 1.797 1.803 1.786 1.808 3,041,616 1.8007 -0.62%
2017-01-19 0 3.200 3.200 3.220 3.190 3.230 4,399,652 14,109,980 3.2071 1.808 1.808 1.820 1.803 1.825 7,785,232 1.8124 -1.54%
2017-01-18 0 3.250 3.230 3.250 3.190 3.260 2,899,699 9,385,312 3.2367 1.837 1.825 1.837 1.803 1.842 5,131,049 1.8291 1.25%
2017-01-17 0 3.210 3.200 3.210 3.120 3.220 2,461,948 7,851,889 3.1893 1.814 1.808 1.814 1.763 1.820 4,356,444 1.8024 -0.31%
2017-01-16 0 3.220 3.210 3.220 3.200 3.250 2,493,747 8,009,560 3.2119 1.820 1.814 1.820 1.808 1.837 4,412,712 1.8151 -0.62%
2017-01-13 0 3.240 3.240 3.250 3.210 3.250 4,165,266 13,474,785 3.2350 1.831 1.831 1.837 1.814 1.837 7,370,483 1.8282 0.31%
2017-01-12 0 3.230 3.220 3.230 3.210 3.250 6,047,627 19,561,381 3.2346 1.825 1.820 1.825 1.814 1.837 10,701,342 1.8279 0.00%
2017-01-11 0 3.230 3.210 3.230 3.180 3.240 4,491,049 14,467,921 3.2215 1.825 1.814 1.825 1.797 1.831 7,946,960 1.8206 0.94%
2017-01-10 0 3.200 3.190 3.200 3.140 3.220 3,518,678 11,219,473 3.1885 1.808 1.803 1.808 1.775 1.820 6,226,339 1.8019 0.63%
2017-01-09 0 3.180 3.170 3.180 3.170 3.220 3,554,407 11,333,422 3.1886 1.797 1.791 1.797 1.791 1.820 6,289,562 1.8019 -0.62%
2017-01-06 0 3.200 3.200 3.220 3.150 3.230 7,836,317 25,099,349 3.2030 1.808 1.808 1.820 1.780 1.825 13,866,448 1.8101 0.95%
2017-01-05 0 3.170 3.160 3.170 3.150 3.180 3,113,257 9,866,191 3.1691 1.791 1.786 1.791 1.780 1.797 5,508,942 1.7909 0.96%
2017-01-04 0 3.140 3.140 3.150 3.120 3.160 2,899,408 9,097,766 3.1378 1.775 1.775 1.780 1.763 1.786 5,130,534 1.7733 0.00%
2017-01-03 0 3.140 3.130 3.140 3.110 3.150 2,792,180 8,740,308 3.1303 1.775 1.769 1.775 1.758 1.780 4,940,793 1.7690 0.96%
2016-12-30 0 3.110 3.090 3.110 3.090 3.140 3,102,000 9,648,242 3.1103 1.758 1.746 1.758 1.746 1.775 5,489,023 1.7577 0.32%
2016-12-29 0 3.100 3.100 3.110 3.050 3.120 3,422,835 10,561,898 3.0857 1.752 1.752 1.758 1.724 1.763 6,056,744 1.7438 0.98%
2016-12-28 0 3.070 3.060 3.070 3.000 3.070 9,230,570 27,989,967 3.0323 1.735 1.729 1.735 1.695 1.735 16,333,594 1.7136 0.00%
2016-12-23 0 3.070 3.070 3.080 3.050 3.100 3,628,000 11,127,118 3.0670 1.735 1.735 1.741 1.724 1.752 6,419,785 1.7333 -0.97%
2016-12-22 0 3.100 3.090 3.110 3.070 3.110 3,502,000 10,821,426 3.0901 1.752 1.746 1.758 1.735 1.758 6,196,827 1.7463 0.32%
2016-12-21 0 3.090 3.080 3.090 3.060 3.120 3,337,125 10,321,390 3.0929 1.746 1.741 1.746 1.729 1.763 5,905,079 1.7479 0.32%
2016-12-20 0 3.080 3.070 3.080 3.050 3.100 4,939,598 15,193,133 3.0758 1.741 1.735 1.741 1.724 1.752 8,740,672 1.7382 -0.32%
2016-12-19 0 3.090 3.090 3.110 3.090 3.200 8,125,164 25,246,017 3.1071 1.746 1.746 1.758 1.746 1.808 14,377,566 1.7559 -4.04%
2016-12-16 0 3.220 3.180 3.220 3.140 3.220 6,232,583 19,849,982 3.1849 1.820 1.797 1.820 1.775 1.820 11,028,623 1.7999 2.55%
2016-12-15 0 3.140 3.140 3.150 3.130 3.170 6,020,985 18,916,876 3.1418 1.775 1.775 1.780 1.769 1.791 10,654,198 1.7755 -1.87%
2016-12-14 0 3.200 3.200 3.210 3.180 3.250 4,171,030 13,345,287 3.1995 1.808 1.808 1.814 1.797 1.837 7,380,683 1.8081 -0.93%
2016-12-13 0 3.230 3.230 3.240 3.170 3.230 6,079,881 19,467,006 3.2019 1.825 1.825 1.831 1.791 1.825 10,758,415 1.8095 0.00%
2016-12-12 0 3.230 3.220 3.230 3.200 3.270 8,196,000 26,396,730 3.2207 1.825 1.820 1.825 1.808 1.848 14,502,911 1.8201 -0.92%
2016-12-09 0 3.260 3.260 3.270 3.260 3.300 4,848,000 15,879,250 3.2754 1.842 1.842 1.848 1.842 1.865 8,578,589 1.8510 -0.91%
2016-12-08 0 3.290 3.290 3.300 3.240 3.310 7,404,863 24,247,100 3.2745 1.859 1.859 1.865 1.831 1.871 13,102,985 1.8505 0.92%
2016-12-07 0 3.260 3.260 3.270 3.240 3.300 4,705,545 15,335,892 3.2591 1.842 1.842 1.848 1.831 1.865 8,326,513 1.8418 0.00%
2016-12-06 0 3.260 3.250 3.260 3.250 3.300 6,372,999 20,891,982 3.2782 1.842 1.837 1.842 1.837 1.865 11,277,091 1.8526 -0.31%
2016-12-05 0 3.270 3.270 3.280 3.250 3.350 9,479,337 31,132,057 3.2842 1.848 1.848 1.854 1.837 1.893 16,773,790 1.8560 -1.51%
2016-12-02 0 3.320 3.320 3.330 3.320 3.350 10,343,437 34,427,501 3.3284 1.876 1.876 1.882 1.876 1.893 18,302,824 1.8810 -0.90%
2016-12-01 0 3.350 3.350 3.370 3.350 3.390 6,966,044 23,452,729 3.3667 1.893 1.893 1.904 1.893 1.916 12,326,490 1.9026 -0.89%
2016-11-30 0 3.380 3.370 3.380 3.350 3.420 7,711,537 26,116,781 3.3867 1.910 1.904 1.910 1.893 1.933 13,645,648 1.9139 0.30%
2016-11-29 0 3.370 3.370 3.380 3.350 3.390 3,697,820 12,474,579 3.3735 1.904 1.904 1.910 1.893 1.916 6,543,333 1.9065 -0.88%
2016-11-28 0 3.400 3.380 3.400 3.360 3.410 5,198,324 17,604,571 3.3866 1.921 1.910 1.921 1.899 1.927 9,198,491 1.9139 0.89%
2016-11-25 0 3.370 3.370 3.380 3.350 3.390 2,282,000 7,687,240 3.3686 1.904 1.904 1.910 1.893 1.916 4,038,024 1.9037 0.30%
2016-11-24 0 3.360 3.360 3.380 3.350 3.410 4,426,103 14,898,532 3.3661 1.899 1.899 1.910 1.893 1.927 7,832,037 1.9023 -0.88%
2016-11-23 0 3.390 3.380 3.390 3.380 3.410 10,798,000 36,681,130 3.3970 1.916 1.910 1.916 1.910 1.927 19,107,178 1.9198 -0.59%
2016-11-22 0 3.410 3.400 3.410 3.310 3.410 17,960,753 60,600,677 3.3741 1.927 1.921 1.927 1.871 1.927 31,781,747 1.9068 1.79%
2016-11-21 0 3.350 3.340 3.350 3.280 3.350 7,064,267 23,470,547 3.3224 1.893 1.888 1.893 1.854 1.893 12,500,297 1.8776 1.52%
2016-11-18 0 3.300 3.290 3.300 3.260 3.320 4,068,799 13,379,293 3.2883 1.865 1.859 1.865 1.842 1.876 7,199,784 1.8583 0.00%
2016-11-17 0 3.300 3.290 3.300 3.280 3.320 2,963,900 9,773,465 3.2975 1.865 1.859 1.865 1.854 1.876 5,244,653 1.8635 -0.30%
2016-11-16 0 3.310 3.290 3.310 3.280 3.330 5,929,174 19,597,746 3.3053 1.871 1.859 1.871 1.854 1.882 10,491,738 1.8679 0.61%
2016-11-15 0 3.290 3.280 3.290 3.270 3.320 4,883,086 16,095,836 3.2962 1.859 1.854 1.859 1.848 1.876 8,640,674 1.8628 0.61%
2016-11-14 0 3.270 3.260 3.270 3.240 3.350 18,712,451 61,085,236 3.2644 1.848 1.842 1.848 1.831 1.893 33,111,885 1.8448 -2.97%
2016-11-11 0 3.370 3.360 3.370 3.340 3.390 7,159,873 24,090,376 3.3646 1.904 1.899 1.904 1.888 1.916 12,669,473 1.9015 -0.59%
2016-11-10 0 3.390 3.390 3.400 3.360 3.410 6,141,862 20,843,540 3.3937 1.916 1.916 1.921 1.899 1.927 10,868,091 1.9179 0.30%
2016-11-09 0 3.380 3.380 3.390 3.260 3.390 16,746,000 55,806,332 3.3325 1.910 1.910 1.916 1.842 1.916 29,632,229 1.8833 0.60%
2016-11-08 0 3.360 3.360 3.380 3.330 3.390 5,384,818 18,100,547 3.3614 1.899 1.899 1.910 1.882 1.916 9,528,494 1.8996 -0.59%
2016-11-07 0 3.380 3.360 3.380 3.260 3.380 12,013,345 39,787,097 3.3119 1.910 1.899 1.910 1.842 1.910 21,257,744 1.8717 1.50%
2016-11-04 0 3.330 3.320 3.330 3.310 3.400 11,617,151 38,857,053 3.3448 1.882 1.876 1.882 1.871 1.921 20,556,675 1.8902 -1.48%
2016-11-03 0 3.380 3.370 3.380 3.340 3.400 5,610,448 18,978,609 3.3827 1.910 1.904 1.910 1.888 1.921 9,927,749 1.9117 -0.29%
2016-11-02 0 3.390 3.380 3.390 3.360 3.420 13,205,712 44,676,714 3.3831 1.916 1.910 1.916 1.899 1.933 23,367,651 1.9119 -1.17%
2016-11-01 0 3.430 3.420 3.430 3.390 3.490 8,761,671 30,186,946 3.4453 1.938 1.933 1.938 1.916 1.972 15,503,872 1.9471 1.18%
2016-10-31 0 3.390 3.390 3.400 3.380 3.440 7,500,027 25,512,762 3.4017 1.916 1.916 1.921 1.910 1.944 13,271,379 1.9224 -1.45%
2016-10-28 0 3.440 3.430 3.440 3.420 3.500 6,506,931 22,424,371 3.4462 1.944 1.938 1.944 1.933 1.978 11,514,085 1.9476 -1.71%
2016-10-27 0 3.500 3.480 3.500 3.470 3.510 10,036,000 34,983,554 3.4858 1.978 1.967 1.978 1.961 1.984 17,758,811 1.9699 0.00%
2016-10-26 0 3.500 3.490 3.500 3.460 3.510 8,895,970 31,001,538 3.4849 1.978 1.972 1.978 1.955 1.984 15,741,515 1.9694 0.00%
2016-10-25 0 3.500 3.480 3.500 3.460 3.520 11,358,432 39,571,673 3.4839 1.978 1.967 1.978 1.955 1.989 20,098,869 1.9689 -0.28%
2016-10-24 0 3.510 3.510 3.520 3.440 3.520 12,464,028 43,490,773 3.4893 1.984 1.984 1.989 1.944 1.989 22,055,233 1.9719 1.45%
2016-10-20 0 3.460 3.450 3.460 3.430 3.470 6,385,843 22,058,848 3.4543 1.955 1.950 1.955 1.938 1.961 11,299,818 1.9521 0.87%
2016-10-19 0 3.430 3.430 3.450 3.430 3.490 10,054,025 34,699,933 3.4513 1.938 1.938 1.950 1.938 1.972 17,790,706 1.9505 -1.44%
2016-10-18 0 3.480 3.460 3.480 3.410 3.490 12,014,030 41,590,306 3.4618 1.967 1.955 1.967 1.927 1.972 21,258,956 1.9564 1.16%
2016-10-17 0 3.440 3.430 3.440 3.400 3.480 17,594,970 60,543,424 3.4410 1.944 1.938 1.944 1.921 1.967 31,134,490 1.9446 0.88%
2016-10-14 0 3.410 3.410 3.420 3.390 3.470 15,944,000 54,640,593 3.4270 1.927 1.927 1.933 1.916 1.961 28,213,081 1.9367 -0.58%
2016-10-13 0 3.430 3.420 3.430 3.410 3.520 19,542,278 67,596,218 3.4590 1.938 1.933 1.938 1.927 1.989 34,580,273 1.9548 0.88%
2016-10-12 0 3.400 3.400 3.430 3.380 3.470 25,598,135 87,757,330 3.4283 1.921 1.921 1.938 1.910 1.961 45,296,178 1.9374 -0.87%
2016-10-11 0 3.430 3.420 3.430 3.420 3.630 33,000,312 114,884,140 3.4813 1.938 1.933 1.938 1.933 2.051 58,394,410 1.9674 -5.51%
2016-10-07 0 3.630 3.620 3.630 3.600 3.660 14,729,644 53,459,893 3.6294 2.051 2.046 2.051 2.034 2.068 26,064,265 2.0511 0.00%
2016-10-06 0 3.630 3.620 3.630 3.600 3.680 19,966,233 72,461,711 3.6292 2.051 2.046 2.051 2.034 2.080 35,330,466 2.0510 -1.09%
2016-10-05 0 3.670 3.660 3.670 3.650 3.790 21,379,550 79,144,933 3.7019 2.074 2.068 2.074 2.063 2.142 37,831,346 2.0920 -3.17%
2016-10-04 0 3.790 3.780 3.800 3.690 3.790 15,133,014 56,657,126 3.7439 2.142 2.136 2.147 2.085 2.142 26,778,033 2.1158 2.43%
2016-10-03 0 3.700 3.690 3.700 3.680 3.750 10,342,064 38,394,205 3.7124 2.091 2.085 2.091 2.080 2.119 18,300,394 2.0980 0.27%
2016-09-30 0 3.690 3.690 3.700 3.670 3.790 15,087,565 55,879,697 3.7037 2.085 2.085 2.091 2.074 2.142 26,697,610 2.0931 -2.64%
2016-09-29 0 3.790 3.780 3.790 3.770 3.850 12,737,320 48,534,475 3.8104 2.142 2.136 2.142 2.131 2.176 22,538,826 2.1534 -0.79%
2016-09-28 0 3.820 3.810 3.820 3.780 3.840 16,835,280 64,115,780 3.8084 2.159 2.153 2.159 2.136 2.170 29,790,211 2.1522 0.53%
2016-09-27 0 3.800 3.780 3.800 3.730 3.800 12,319,121 46,271,086 3.7560 2.147 2.136 2.147 2.108 2.147 21,798,818 2.1226 1.33%
2016-09-26 0 3.750 3.740 3.750 3.720 3.830 15,208,106 57,129,275 3.7565 2.119 2.114 2.119 2.102 2.164 26,910,909 2.1229 -2.34%
2016-09-23 0 3.840 3.820 3.840 3.800 3.860 10,384,227 39,874,925 3.8400 2.170 2.159 2.170 2.147 2.181 18,375,002 2.1701 -0.26%
2016-09-22 0 3.850 3.850 3.860 3.830 3.910 12,646,866 48,989,435 3.8736 2.176 2.176 2.181 2.164 2.210 22,378,767 2.1891 0.52%
2016-09-21 0 3.830 3.820 3.830 3.800 3.880 14,216,214 54,499,050 3.8336 2.164 2.159 2.164 2.147 2.193 25,155,745 2.1665 0.52%
2016-09-20 0 3.810 3.790 3.810 3.710 3.810 13,533,835 51,061,613 3.7729 2.153 2.142 2.153 2.097 2.153 23,948,268 2.1322 2.97%
2016-09-19 0 3.700 3.700 3.710 3.630 3.730 8,340,583 30,840,559 3.6977 2.091 2.091 2.097 2.051 2.108 14,758,752 2.0896 1.93%
2016-09-15 0 3.630 3.630 3.650 3.630 3.700 10,049,502 36,708,520 3.6528 2.051 2.051 2.063 2.051 2.091 17,782,703 2.0643 0.00%
2016-09-14 0 3.630 3.630 3.640 3.620 3.700 8,684,282 31,700,788 3.6504 2.051 2.051 2.057 2.046 2.091 15,366,931 2.0629 -1.09%
2016-09-13 0 3.670 3.660 3.670 3.650 3.760 13,174,205 48,659,989 3.6936 2.074 2.068 2.074 2.063 2.125 23,311,899 2.0873 -0.27%
2016-09-12 0 3.680 3.670 3.680 3.650 3.780 27,293,848 100,773,236 3.6922 2.080 2.074 2.080 2.063 2.136 48,296,760 2.0865 -3.16%
2016-09-09 0 3.870 3.870 3.890 3.850 3.920 29,235,754 113,785,853 3.8920 2.147 2.147 2.159 2.136 2.175 52,685,960 2.1597 0.26%
2016-09-08 0 3.860 3.850 3.860 3.840 3.900 37,977,507 146,369,438 3.8541 2.142 2.136 2.142 2.131 2.164 68,439,535 2.1387 0.26%
2016-09-07 0 3.850 3.840 3.850 3.840 3.880 23,976,000 92,340,060 3.8514 2.136 2.131 2.136 2.131 2.153 43,207,320 2.1371 -0.26%
2016-09-06 0 3.860 3.850 3.860 3.810 3.870 12,244,467 47,120,932 3.8483 2.142 2.136 2.142 2.114 2.147 22,065,841 2.1355 0.52%
2016-09-05 0 3.840 3.840 3.850 3.820 3.900 18,517,070 71,407,193 3.8563 2.131 2.131 2.136 2.120 2.164 33,369,743 2.1399 0.52%
2016-09-02 0 3.820 3.810 3.820 3.780 3.840 8,750,264 33,294,777 3.8050 2.120 2.114 2.120 2.098 2.131 15,768,913 2.1114 0.26%
2016-09-01 0 3.810 3.800 3.810 3.710 3.810 18,043,688 68,317,439 3.7862 2.114 2.109 2.114 2.059 2.114 32,516,658 2.1010 2.42%
2016-08-31 0 3.720 3.710 3.720 3.690 3.800 19,700,121 73,635,703 3.7378 2.064 2.059 2.064 2.048 2.109 35,501,728 2.0741 -1.06%
2016-08-30 0 3.760 3.750 3.760 3.730 3.830 29,536,337 111,418,992 3.7723 2.086 2.081 2.086 2.070 2.125 53,227,643 2.0933 2.45%
2016-08-29 0 3.670 3.660 3.670 3.590 3.680 8,158,000 29,657,780 3.6354 2.037 2.031 2.037 1.992 2.042 14,701,590 2.0173 0.00%
2016-08-26 0 3.670 3.670 3.680 3.610 3.680 5,714,427 20,870,562 3.6523 2.037 2.037 2.042 2.003 2.042 10,298,010 2.0267 0.82%
2016-08-25 0 3.640 3.640 3.650 3.610 3.690 9,146,323 33,156,408 3.6251 2.020 2.020 2.025 2.003 2.048 16,482,654 2.0116 -0.82%
2016-08-24 0 3.670 3.670 3.680 3.630 3.720 8,733,449 31,960,718 3.6596 2.037 2.037 2.042 2.014 2.064 15,738,611 2.0307 -0.81%
2016-08-23 0 3.700 3.690 3.700 3.630 3.780 13,650,570 50,396,187 3.6919 2.053 2.048 2.053 2.014 2.098 24,599,789 2.0486 -2.12%
2016-08-22 0 3.780 3.770 3.780 3.770 3.880 19,440,045 74,136,758 3.8136 2.098 2.092 2.098 2.092 2.153 35,033,043 2.1162 0.27%
2016-08-19 0 3.770 3.770 3.780 3.750 3.830 14,095,289 53,323,030 3.7830 2.092 2.092 2.098 2.081 2.125 25,401,220 2.0992 -1.57%
2016-08-18 0 3.830 3.810 3.830 3.680 3.840 43,237,430 164,049,620 3.7942 2.125 2.114 2.125 2.042 2.131 77,918,480 2.1054 4.93%
2016-08-17 0 3.650 3.650 3.660 3.600 3.700 27,846,067 101,821,737 3.6566 2.025 2.025 2.031 1.998 2.053 50,181,595 2.0291 1.39%
2016-08-16 0 3.600 3.600 3.620 3.590 3.720 22,486,051 81,714,119 3.6340 1.998 1.998 2.009 1.992 2.064 40,522,272 2.0165 -2.17%
2016-08-15 0 3.680 3.670 3.680 3.510 3.680 34,712,133 125,962,625 3.6288 2.042 2.037 2.042 1.948 2.042 62,554,982 2.0136 4.55%
2016-08-12 0 3.520 3.520 3.530 3.480 3.580 13,678,800 48,004,051 3.5094 1.953 1.953 1.959 1.931 1.987 24,650,663 1.9474 -0.56%
2016-08-11 0 3.540 3.530 3.540 3.530 3.600 11,076,000 39,330,180 3.5509 1.964 1.959 1.964 1.959 1.998 19,960,138 1.9704 0.00%
2016-08-10 0 3.540 3.530 3.540 3.500 3.610 16,642,907 59,164,777 3.5550 1.964 1.959 1.964 1.942 2.003 29,992,301 1.9727 -1.39%
2016-08-09 0 3.590 3.590 3.600 3.370 3.600 49,141,067 172,302,502 3.5063 1.992 1.992 1.998 1.870 1.998 88,557,466 1.9457 8.79%
2016-08-08 0 3.300 3.300 3.310 3.250 3.310 10,882,641 35,810,286 3.2906 1.831 1.831 1.837 1.803 1.837 19,611,685 1.8260 1.54%
2016-08-05 0 3.250 3.250 3.270 3.220 3.290 7,535,910 24,549,206 3.2576 1.803 1.803 1.815 1.787 1.826 13,580,517 1.8077 0.93%
2016-08-04 0 3.220 3.210 3.220 3.180 3.220 5,405,016 17,303,932 3.2015 1.787 1.781 1.787 1.765 1.787 9,740,418 1.7765 1.90%
2016-08-03 0 3.160 3.160 3.180 3.160 3.210 4,592,870 14,603,517 3.1796 1.754 1.754 1.765 1.754 1.781 8,276,844 1.7644 -1.56%
2016-08-01 0 3.210 3.200 3.210 3.160 3.220 5,954,528 19,065,524 3.2019 1.781 1.776 1.781 1.754 1.787 10,730,697 1.7767 1.58%
2016-07-29 0 3.160 3.160 3.170 3.140 3.220 8,287,790 26,249,549 3.1673 1.754 1.754 1.759 1.742 1.787 14,935,485 1.7575 -1.86%
2016-07-28 0 3.220 3.210 3.220 3.180 3.220 10,116,074 32,370,634 3.1999 1.787 1.781 1.787 1.765 1.787 18,230,249 1.7757 1.26%
2016-07-27 0 3.180 3.180 3.200 3.160 3.230 15,110,785 48,194,629 3.1894 1.765 1.765 1.776 1.754 1.792 27,231,253 1.7698 -1.55%
2016-07-26 0 3.230 3.230 3.240 3.220 3.270 8,419,145 27,250,428 3.2367 1.792 1.792 1.798 1.787 1.815 15,172,201 1.7961 -0.92%
2016-07-25 0 3.260 3.260 3.270 3.240 3.280 5,266,487 17,200,401 3.2660 1.809 1.809 1.815 1.798 1.820 9,490,774 1.8123 0.00%
2016-07-22 0 3.260 3.250 3.260 3.210 3.260 8,025,910 25,991,442 3.2384 1.809 1.803 1.809 1.781 1.809 14,463,549 1.7970 0.31%
2016-07-21 0 3.250 3.230 3.250 3.230 3.280 10,967,757 35,758,881 3.2604 1.803 1.792 1.803 1.792 1.820 19,765,073 1.8092 -0.31%
2016-07-20 0 3.260 3.260 3.270 3.240 3.280 6,655,270 21,703,076 3.2610 1.809 1.809 1.815 1.798 1.820 11,993,509 1.8096 0.00%
2016-07-19 0 3.260 3.250 3.260 3.210 3.260 11,904,291 38,522,391 3.2360 1.809 1.803 1.809 1.781 1.809 21,452,807 1.7957 1.56%
2016-07-18 0 3.210 3.210 3.230 3.190 3.250 7,218,800 23,244,668 3.2200 1.781 1.781 1.792 1.770 1.803 13,009,051 1.7868 0.00%
2016-07-15 0 3.210 3.190 3.200 3.120 3.210 16,866,262 53,634,015 3.1800 1.781 1.770 1.776 1.731 1.781 30,394,811 1.7646 2.56%
2016-07-14 0 3.130 3.120 3.130 3.080 3.140 11,143,456 34,668,880 3.1111 1.737 1.731 1.737 1.709 1.742 20,081,701 1.7264 0.97%
2016-07-13 0 3.100 3.110 3.120 3.080 3.130 8,972,821 27,867,114 3.1057 1.720 1.726 1.731 1.709 1.737 16,169,984 1.7234 -0.32%
2016-07-12 0 3.110 3.100 3.110 3.060 3.110 8,925,000 27,582,398 3.0905 1.726 1.720 1.726 1.698 1.726 16,083,806 1.7149 1.30%
2016-07-11 0 3.070 3.070 3.080 3.060 3.120 9,748,229 30,037,465 3.0813 1.704 1.704 1.709 1.698 1.731 17,567,353 1.7098 -0.32%
2016-07-08 0 3.080 3.080 3.090 3.040 3.120 8,014,546 24,717,774 3.0841 1.709 1.709 1.715 1.687 1.731 14,443,070 1.7114 0.33%
2016-07-07 0 3.070 3.060 3.070 3.050 3.090 7,666,000 23,571,260 3.0748 1.704 1.698 1.704 1.692 1.715 13,814,953 1.7062 0.66%
2016-07-06 0 3.050 3.040 3.050 3.010 3.080 4,816,000 14,642,050 3.0403 1.692 1.687 1.692 1.670 1.709 8,678,948 1.6871 -0.97%
2016-07-05 0 3.080 3.090 3.100 3.070 3.120 5,534,565 17,158,813 3.1003 1.709 1.715 1.720 1.704 1.731 9,973,879 1.7204 -1.28%
2016-07-04 0 3.120 3.110 3.130 3.100 3.170 7,999,000 25,089,612 3.1366 1.731 1.726 1.737 1.720 1.759 14,415,055 1.7405 0.97%
2016-06-30 0 3.090 3.090 3.100 3.050 3.130 7,948,334 24,645,696 3.1007 1.715 1.715 1.720 1.692 1.737 14,323,749 1.7206 1.31%
2016-06-29 0 3.050 3.050 3.060 3.040 3.080 3,222,000 9,834,900 3.0524 1.692 1.692 1.698 1.687 1.709 5,806,389 1.6938 0.99%
2016-06-28 0 3.020 3.020 3.050 3.010 3.060 3,386,619 10,277,264 3.0347 1.676 1.676 1.692 1.670 1.698 6,103,050 1.6840 -1.63%
2016-06-27 0 3.070 3.040 3.070 2.970 3.070 5,488,000 16,650,000 3.0339 1.704 1.687 1.704 1.648 1.704 9,889,964 1.6835 0.66%
2016-06-24 0 3.050 3.030 3.050 2.920 3.110 13,390,000 40,205,314 3.0026 1.692 1.681 1.692 1.620 1.726 24,130,214 1.6662 -1.29%
2016-06-23 0 3.090 3.090 3.110 3.080 3.120 4,733,201 14,676,241 3.1007 1.715 1.715 1.726 1.709 1.731 8,529,735 1.7206 -0.64%
2016-06-22 0 3.110 3.100 3.110 3.040 3.140 13,966,095 43,180,189 3.0918 1.726 1.720 1.726 1.687 1.742 25,168,399 1.7157 1.97%
2016-06-21 0 3.050 3.030 3.050 2.980 3.070 7,704,188 23,400,438 3.0374 1.692 1.681 1.692 1.654 1.704 13,883,772 1.6855 2.69%
2016-06-20 0 2.970 2.970 2.990 2.950 3.000 6,712,000 19,979,652 2.9767 1.648 1.648 1.659 1.637 1.665 12,095,743 1.6518 1.37%
2016-06-17 0 2.930 2.920 2.950 2.920 2.980 8,672,829 25,540,081 2.9448 1.626 1.620 1.637 1.620 1.654 15,629,367 1.6341 -0.34%
2016-06-16 0 2.940 2.940 2.950 2.910 2.990 11,092,878 32,852,235 2.9616 1.631 1.631 1.637 1.615 1.659 19,990,554 1.6434 -2.00%
2016-06-15 0 3.000 3.000 3.010 3.000 3.020 6,078,000 18,299,920 3.0108 1.665 1.665 1.670 1.665 1.676 10,953,207 1.6707 -0.66%
2016-06-14 0 3.020 3.010 3.030 2.990 3.030 4,460,054 13,439,453 3.0133 1.676 1.670 1.681 1.659 1.681 8,037,495 1.6721 0.67%
2016-06-13 0 3.000 2.990 3.010 2.980 3.050 10,194,210 30,674,671 3.0090 1.665 1.659 1.670 1.654 1.692 18,371,058 1.6697 -1.64%
2016-06-10 0 3.050 3.040 3.050 3.040 3.120 7,047,399 21,596,928 3.0645 1.692 1.687 1.692 1.687 1.731 12,700,168 1.7005 -2.24%
2016-06-08 0 3.120 3.110 3.130 3.090 3.150 4,746,715 14,768,675 3.1113 1.731 1.726 1.737 1.715 1.748 8,554,089 1.7265 -0.32%
2016-06-07 0 3.130 3.120 3.140 3.100 3.150 7,082,825 22,146,509 3.1268 1.737 1.731 1.742 1.720 1.748 12,764,009 1.7351 0.64%
2016-06-06 0 3.240 3.230 3.250 3.180 3.250 10,797,072 34,778,058 3.2211 1.726 1.720 1.731 1.694 1.731 20,270,815 1.7157 1.57%
2016-06-03 0 3.190 3.190 3.210 3.180 3.220 7,904,851 25,256,623 3.1951 1.699 1.699 1.710 1.694 1.715 14,840,855 1.7018 0.31%
2016-06-02 0 3.180 3.180 3.200 3.170 3.210 6,693,570 21,345,084 3.1889 1.694 1.694 1.704 1.688 1.710 12,566,752 1.6985 0.00%
2016-06-01 0 3.180 3.170 3.180 3.150 3.190 5,546,800 17,590,568 3.1713 1.694 1.688 1.694 1.678 1.699 10,413,764 1.6892 1.27%
2016-05-31 0 3.140 3.140 3.160 3.130 3.170 7,977,960 25,175,736 3.1557 1.672 1.672 1.683 1.667 1.688 14,978,112 1.6808 0.00%
2016-05-30 0 3.140 3.130 3.140 3.090 3.150 4,882,480 15,283,927 3.1304 1.672 1.667 1.672 1.646 1.678 9,166,545 1.6674 1.29%
2016-05-27 0 3.100 3.100 3.120 3.070 3.120 4,495,117 13,918,015 3.0963 1.651 1.651 1.662 1.635 1.662 8,439,296 1.6492 0.32%
2016-05-26 0 3.090 3.070 3.100 3.050 3.100 3,445,158 10,590,945 3.0742 1.646 1.635 1.651 1.625 1.651 6,468,065 1.6374 0.32%
2016-05-25 0 3.080 3.080 3.090 3.080 3.130 3,438,341 10,691,640 3.1095 1.641 1.641 1.646 1.641 1.667 6,455,266 1.6563 -0.32%
2016-05-24 0 3.090 3.090 3.100 3.030 3.100 6,278,000 19,222,872 3.0619 1.646 1.646 1.651 1.614 1.651 11,786,545 1.6309 1.31%
2016-05-23 0 3.050 3.050 3.080 3.050 3.110 3,988,000 12,280,000 3.0792 1.625 1.625 1.641 1.625 1.657 7,487,216 1.6401 -0.33%
2016-05-20 0 3.060 3.050 3.060 3.020 3.070 4,208,059 12,848,432 3.0533 1.630 1.625 1.630 1.609 1.635 7,900,363 1.6263 0.66%
2016-05-19 0 3.040 3.040 3.050 3.040 3.080 3,432,000 10,475,500 3.0523 1.619 1.619 1.625 1.619 1.641 6,443,362 1.6258 -0.98%
2016-05-18 0 3.070 3.060 3.070 3.030 3.090 5,491,292 16,804,390 3.0602 1.635 1.630 1.635 1.614 1.646 10,309,551 1.6300 -0.32%
2016-05-17 0 3.080 3.080 3.090 3.010 3.090 4,142,525 12,632,846 3.0496 1.641 1.641 1.646 1.603 1.646 7,777,327 1.6243 0.98%
2016-05-16 0 3.050 3.030 3.050 2.960 3.050 13,187,638 39,669,592 3.0081 1.625 1.614 1.625 1.577 1.625 24,758,951 1.6022 -0.33%
2016-05-13 0 3.060 3.050 3.070 3.050 3.160 18,610,830 57,941,587 3.1133 1.630 1.625 1.635 1.625 1.683 34,940,649 1.6583 -3.16%
2016-05-12 0 3.160 3.160 3.170 3.130 3.170 10,141,895 31,973,732 3.1526 1.683 1.683 1.688 1.667 1.688 19,040,762 1.6792 0.32%
2016-05-11 0 3.150 3.150 3.160 3.120 3.170 11,897,120 37,458,756 3.1486 1.678 1.678 1.683 1.662 1.688 22,336,085 1.6771 0.96%
2016-05-10 0 3.120 3.120 3.130 3.120 3.160 12,524,000 39,278,770 3.1363 1.662 1.662 1.667 1.662 1.683 23,513,013 1.6705 -0.64%
2016-05-09 0 3.140 3.130 3.140 3.100 3.190 11,203,063 35,084,527 3.1317 1.672 1.667 1.672 1.651 1.699 21,033,038 1.6681 -0.32%
2016-05-06 0 3.150 3.140 3.150 3.090 3.200 20,872,388 65,336,717 3.1303 1.678 1.672 1.678 1.646 1.704 39,186,580 1.6673 -0.63%
2016-05-05 0 3.170 3.180 3.190 3.160 3.220 6,835,196 21,806,784 3.1904 1.688 1.694 1.699 1.683 1.715 12,832,645 1.6993 -0.31%
2016-05-04 0 3.180 3.170 3.190 3.130 3.200 9,722,659 30,716,528 3.1593 1.694 1.688 1.699 1.667 1.704 18,253,673 1.6828 0.63%
2016-05-03 0 3.160 3.150 3.160 3.130 3.170 7,715,000 24,287,924 3.1481 1.683 1.678 1.683 1.667 1.688 14,484,421 1.6768 0.64%
2016-04-29 0 3.140 3.130 3.150 3.120 3.160 5,328,000 16,757,300 3.1451 1.672 1.667 1.678 1.662 1.683 10,002,981 1.6752 -0.63%
2016-04-28 0 3.160 3.150 3.160 3.130 3.170 8,255,511 26,024,508 3.1524 1.683 1.678 1.683 1.667 1.688 15,499,196 1.6791 0.00%
2016-04-27 0 3.160 3.150 3.160 3.130 3.160 6,530,300 20,567,840 3.1496 1.683 1.678 1.683 1.667 1.683 12,260,223 1.6776 0.32%
2016-04-26 0 3.150 3.140 3.150 3.120 3.180 6,543,471 20,572,375 3.1440 1.678 1.672 1.678 1.662 1.694 12,284,950 1.6746 -0.63%
2016-04-25 0 3.170 3.160 3.180 3.160 3.220 5,897,000 18,750,980 3.1797 1.688 1.683 1.694 1.683 1.715 11,071,242 1.6937 -0.94%
2016-04-22 0 3.200 3.190 3.200 3.190 3.240 11,957,136 38,402,360 3.2117 1.704 1.699 1.704 1.699 1.726 22,448,762 1.7107 -0.93%
2016-04-21 0 3.230 3.220 3.230 3.200 3.250 5,052,618 16,284,893 3.2231 1.720 1.715 1.720 1.704 1.731 9,485,969 1.7167 0.00%
2016-04-20 0 3.230 3.210 3.230 3.180 3.260 8,733,937 28,124,034 3.2201 1.720 1.710 1.720 1.694 1.736 16,397,411 1.7152 0.00%
2016-04-19 0 3.230 3.230 3.240 3.180 3.240 10,798,806 34,738,885 3.2169 1.720 1.720 1.726 1.694 1.726 20,274,071 1.7135 1.89%
2016-04-18 0 3.170 3.170 3.180 3.170 3.220 6,142,352 19,538,922 3.1810 1.688 1.688 1.694 1.688 1.715 11,531,875 1.6943 -1.25%
2016-04-15 0 3.210 3.210 3.220 3.180 3.230 10,451,219 33,389,473 3.1948 1.710 1.710 1.715 1.694 1.720 19,621,498 1.7017 -0.31%
2016-04-14 0 3.220 3.210 3.220 3.200 3.280 14,491,012 46,769,622 3.2275 1.715 1.710 1.715 1.704 1.747 27,205,953 1.7191 -0.92%
2016-04-13 0 3.250 3.240 3.250 3.220 3.300 20,225,363 65,734,169 3.2501 1.731 1.726 1.731 1.715 1.758 37,971,832 1.7311 0.00%
2016-04-12 0 3.250 3.250 3.270 3.190 3.270 13,535,084 43,883,076 3.2422 1.731 1.731 1.742 1.699 1.742 25,411,259 1.7269 0.93%
2016-04-11 0 3.220 3.220 3.230 3.180 3.260 14,128,275 45,670,227 3.2325 1.715 1.715 1.720 1.694 1.736 26,524,937 1.7218 0.62%
2016-04-08 0 3.200 3.190 3.200 3.100 3.210 19,138,803 60,457,107 3.1589 1.704 1.699 1.704 1.651 1.710 35,931,884 1.6825 1.91%
2016-04-07 0 3.140 3.140 3.150 3.090 3.170 22,072,900 69,402,588 3.1442 1.672 1.672 1.678 1.646 1.688 41,440,465 1.6748 1.29%
2016-04-06 0 3.100 3.080 3.110 3.070 3.130 12,885,397 39,942,358 3.0998 1.651 1.641 1.657 1.635 1.667 24,191,513 1.6511 -0.32%
2016-04-05 0 3.110 3.100 3.120 3.060 3.120 15,998,931 49,580,819 3.0990 1.657 1.651 1.662 1.630 1.662 30,036,974 1.6507 0.65%
2016-04-01 0 3.090 3.080 3.090 3.060 3.120 15,645,927 48,240,399 3.0833 1.646 1.641 1.646 1.630 1.662 29,374,232 1.6423 0.32%
2016-03-31 0 3.080 3.080 3.100 3.040 3.110 19,545,346 60,003,558 3.0700 1.641 1.641 1.651 1.619 1.657 36,695,143 1.6352 -1.28%
2016-03-30 0 3.120 3.110 3.130 3.070 3.140 18,034,679 56,171,146 3.1146 1.662 1.657 1.667 1.635 1.672 33,858,962 1.6590 2.30%
2016-03-29 0 3.050 3.050 3.060 2.980 3.080 37,898,000 115,358,840 3.0439 1.625 1.625 1.630 1.587 1.641 71,151,082 1.6213 1.33%
2016-03-24 0 3.010 3.010 3.020 2.980 3.040 14,742,000 44,443,740 3.0148 1.603 1.603 1.609 1.587 1.619 27,677,167 1.6058 -1.31%
2016-03-23 0 3.050 3.030 3.050 3.000 3.050 9,913,192 30,064,270 3.0328 1.625 1.614 1.625 1.598 1.625 18,611,387 1.6154 1.67%
2016-03-22 0 3.000 3.000 3.020 2.980 3.060 13,843,527 41,712,015 3.0131 1.598 1.598 1.609 1.587 1.630 25,990,341 1.6049 -1.64%
2016-03-21 0 3.050 3.040 3.050 3.040 3.120 12,941,002 39,840,857 3.0787 1.625 1.619 1.625 1.619 1.662 24,295,907 1.6398 -0.65%
2016-03-18 0 3.070 3.080 3.090 2.990 3.140 38,262,400 117,574,021 3.0728 1.635 1.641 1.646 1.593 1.672 71,835,220 1.6367 2.33%
2016-03-17 0 3.000 2.990 3.000 2.960 3.020 17,290,000 51,746,728 2.9929 1.598 1.593 1.598 1.577 1.609 32,460,874 1.5941 1.69%
2016-03-16 0 2.950 2.950 2.960 2.930 2.980 15,508,000 45,788,340 2.9526 1.571 1.571 1.577 1.561 1.587 29,115,283 1.5727 -0.67%
2016-03-15 0 2.970 2.960 2.970 2.920 2.980 20,210,000 59,576,540 2.9479 1.582 1.577 1.582 1.555 1.587 37,942,988 1.5702 0.68%
2016-03-14 0 2.950 2.940 2.960 2.910 3.010 30,034,353 88,978,651 2.9626 1.571 1.566 1.577 1.550 1.603 56,387,586 1.5780 1.37%
2016-03-11 0 2.910 2.900 2.910 2.850 2.920 26,851,035 77,820,240 2.8982 1.550 1.545 1.550 1.518 1.555 50,411,109 1.5437 1.75%
2016-03-10 0 2.860 2.860 2.870 2.850 2.980 43,363,001 125,730,562 2.8995 1.523 1.523 1.529 1.518 1.587 81,411,274 1.5444 -3.05%
2016-03-09 0 2.950 2.940 2.950 2.920 3.000 18,355,448 54,112,220 2.9480 1.571 1.566 1.571 1.555 1.598 34,461,185 1.5702 -2.32%
2016-03-08 0 3.020 3.000 3.010 2.910 3.070 19,193,287 57,223,936 2.9815 1.609 1.598 1.603 1.550 1.635 36,034,175 1.5880 -1.31%
2016-03-07 0 3.060 3.060 3.070 3.050 3.140 20,373,482 62,776,207 3.0813 1.630 1.630 1.635 1.625 1.672 38,249,916 1.6412 1.32%
2016-03-04 0 3.020 3.010 3.020 2.980 3.050 24,744,936 74,692,908 3.0185 1.609 1.603 1.609 1.587 1.625 46,457,042 1.6078 0.67%
2016-03-03 0 3.000 2.990 3.000 2.980 3.120 21,915,770 66,771,376 3.0467 1.598 1.593 1.598 1.587 1.662 41,145,463 1.6228 -2.60%
2016-03-02 0 3.080 3.080 3.090 2.930 3.090 37,386,266 113,298,796 3.0305 1.641 1.641 1.646 1.561 1.646 70,190,334 1.6142 6.21%
2016-03-01 0 2.900 2.890 2.900 2.810 2.910 14,598,700 41,964,674 2.8745 1.545 1.539 1.545 1.497 1.550 27,408,130 1.5311 2.84%
2016-02-29 0 2.820 2.810 2.830 2.800 2.850 17,716,084 50,084,483 2.8271 1.502 1.497 1.507 1.491 1.518 33,260,820 1.5058 0.00%
2016-02-26 0 2.820 2.810 2.820 2.770 2.850 20,072,116 56,611,820 2.8204 1.502 1.497 1.502 1.475 1.518 37,684,120 1.5023 0.71%
2016-02-25 0 2.800 2.790 2.810 2.780 2.930 14,217,080 40,265,450 2.8322 1.491 1.486 1.497 1.481 1.561 26,691,663 1.5085 -3.45%
2016-02-24 0 2.900 2.900 2.920 2.870 2.940 10,061,195 29,193,199 2.9016 1.545 1.545 1.555 1.529 1.566 18,889,253 1.5455 -0.34%
2016-02-23 0 2.910 2.910 2.930 2.880 2.970 15,899,500 46,491,470 2.9241 1.550 1.550 1.561 1.534 1.582 29,850,299 1.5575 -1.36%
2016-02-22 0 2.950 2.950 2.960 2.900 2.960 8,880,998 26,031,068 2.9311 1.571 1.571 1.577 1.545 1.577 16,673,508 1.5612 1.37%
2016-02-19 0 2.910 2.900 2.910 2.820 2.930 19,550,000 55,932,410 2.8610 1.550 1.545 1.550 1.502 1.561 36,703,880 1.5239 0.00%
2016-02-18 0 2.910 2.900 2.910 2.900 2.960 10,504,946 30,755,430 2.9277 1.550 1.545 1.550 1.545 1.577 19,722,367 1.5594 1.04%
2016-02-17 0 2.880 2.880 2.890 2.850 2.950 13,555,939 39,306,707 2.8996 1.534 1.534 1.539 1.518 1.571 25,450,413 1.5444 -0.69%
2016-02-16 0 2.900 2.900 2.910 2.800 2.950 17,181,186 49,846,133 2.9012 1.545 1.545 1.550 1.491 1.571 32,256,583 1.5453 3.20%
2016-02-15 0 2.810 2.800 2.810 2.700 2.810 14,364,900 39,742,130 2.7666 1.497 1.491 1.497 1.438 1.497 26,969,185 1.4736 5.64%
2016-02-12 0 2.660 2.660 2.670 2.660 2.730 7,752,750 20,781,382 2.6805 1.417 1.417 1.422 1.417 1.454 14,555,295 1.4278 -1.85%
2016-02-11 0 2.710 2.710 2.720 2.690 2.780 10,043,126 27,164,459 2.7048 1.443 1.443 1.449 1.433 1.481 18,855,330 1.4407 -3.90%
2016-02-05 0 2.820 2.810 2.820 2.810 2.860 6,486,822 18,338,613 2.8271 1.502 1.497 1.502 1.497 1.523 12,178,595 1.5058 0.71%
2016-02-04 0 2.800 2.790 2.800 2.790 2.870 6,856,545 19,378,489 2.8263 1.491 1.486 1.491 1.486 1.529 12,872,727 1.5054 0.00%
2016-02-03 0 2.800 2.790 2.800 2.790 2.870 19,372,396 54,573,466 2.8171 1.491 1.486 1.491 1.486 1.529 36,370,440 1.5005 -3.11%
2016-02-02 0 2.890 2.860 2.890 2.850 2.930 20,264,831 58,459,252 2.8848 1.539 1.523 1.539 1.518 1.561 38,045,930 1.5365 1.05%
2016-02-01 0 2.860 2.850 2.860 2.850 3.010 23,960,990 69,212,473 2.8885 1.523 1.518 1.523 1.518 1.603 44,985,233 1.5386 -3.70%
2016-01-29 0 2.970 2.960 2.970 2.750 2.970 23,946,780 69,132,402 2.8869 1.582 1.577 1.582 1.465 1.582 44,958,555 1.5377 8.00%
2016-01-28 0 2.750 2.740 2.750 2.730 2.820 21,817,082 60,313,625 2.7645 1.465 1.459 1.465 1.454 1.502 40,960,183 1.4725 -1.08%
2016-01-27 0 2.780 2.770 2.780 2.670 2.790 20,687,690 56,668,481 2.7392 1.481 1.475 1.481 1.422 1.486 38,839,821 1.4590 3.35%
2016-01-26 0 2.690 2.680 2.690 2.650 2.780 11,150,000 30,239,230 2.7120 1.433 1.427 1.433 1.411 1.481 20,933,415 1.4445 -3.93%
2016-01-25 0 2.800 2.790 2.800 2.780 2.880 9,907,000 28,050,890 2.8314 1.491 1.486 1.491 1.481 1.534 18,599,762 1.5081 -1.75%
2016-01-22 0 2.850 2.840 2.850 2.720 2.860 21,116,595 58,999,770 2.7940 1.518 1.513 1.518 1.449 1.523 39,645,063 1.4882 5.56%
2016-01-21 0 2.700 2.690 2.700 2.680 2.980 27,899,687 77,807,722 2.7888 1.438 1.433 1.438 1.427 1.587 52,379,886 1.4855 -7.85%
2016-01-20 0 2.930 2.930 2.940 2.880 3.020 15,038,390 44,229,338 2.9411 1.561 1.561 1.566 1.534 1.609 28,233,620 1.5665 -3.62%
2016-01-19 0 3.040 3.030 3.040 2.920 3.040 19,322,576 57,834,846 2.9931 1.619 1.614 1.619 1.555 1.619 36,276,906 1.5943 4.11%
2016-01-18 0 2.920 2.920 2.930 2.920 2.980 9,366,595 27,564,929 2.9429 1.555 1.555 1.561 1.555 1.587 17,585,186 1.5675 -2.67%
2016-01-15 0 3.000 2.990 3.000 2.970 3.050 8,370,804 25,138,430 3.0031 1.598 1.593 1.598 1.582 1.625 15,715,652 1.5996 -1.64%
2016-01-14 0 3.050 3.050 3.060 2.980 3.080 10,514,464 31,890,827 3.0330 1.625 1.625 1.630 1.587 1.641 19,740,237 1.6155 -0.97%
2016-01-13 0 3.080 3.060 3.090 3.020 3.130 29,801,034 91,577,490 3.0730 1.641 1.630 1.646 1.609 1.667 55,949,544 1.6368 3.36%
2016-01-12 0 2.980 2.980 2.990 2.980 3.160 24,962,142 76,274,590 3.0556 1.587 1.587 1.593 1.587 1.683 46,864,833 1.6275 -4.18%
2016-01-11 0 3.110 3.110 3.120 3.080 3.250 15,132,424 47,488,871 3.1382 1.657 1.657 1.662 1.641 1.731 28,410,163 1.6715 -2.51%
2016-01-08 0 3.190 3.200 3.210 3.190 3.330 22,888,000 74,267,490 3.2448 1.699 1.704 1.710 1.699 1.774 42,970,763 1.7283 -1.85%
2016-01-07 0 3.250 3.250 3.260 3.210 3.430 23,994,995 79,328,521 3.3060 1.731 1.731 1.736 1.710 1.827 45,049,076 1.7609 -5.80%
2016-01-06 0 3.450 3.440 3.470 3.400 3.490 11,774,075 40,641,612 3.4518 1.838 1.832 1.848 1.811 1.859 22,105,076 1.8386 -0.86%
2016-01-05 0 3.480 3.480 3.490 3.450 3.540 16,111,181 56,183,509 3.4872 1.854 1.854 1.859 1.838 1.886 30,247,717 1.8574 0.29%
2016-01-04 0 3.470 3.450 3.460 3.400 3.680 20,631,337 72,224,860 3.5007 1.848 1.838 1.843 1.811 1.960 38,734,022 1.8646 -4.41%
2015-12-31 0 3.630 3.630 3.640 3.620 3.690 9,941,180 36,227,444 3.6442 1.933 1.933 1.939 1.928 1.965 18,663,933 1.9410 -1.89%
2015-12-30 0 3.700 3.690 3.700 3.650 3.700 8,388,854 30,831,664 3.6753 1.971 1.965 1.971 1.944 1.971 15,749,539 1.9576 1.09%
2015-12-29 0 3.660 3.660 3.670 3.620 3.690 12,766,716 46,734,305 3.6606 1.949 1.949 1.955 1.928 1.965 23,968,697 1.9498 -0.27%
2015-12-28 0 3.670 3.650 3.660 3.590 3.720 19,682,346 72,268,252 3.6717 1.955 1.944 1.949 1.912 1.981 36,952,352 1.9557 2.23%
2015-12-24 0 3.590 3.580 3.600 3.570 3.630 3,952,367 14,210,632 3.5955 1.912 1.907 1.918 1.902 1.933 7,420,317 1.9151 0.28%
2015-12-23 0 3.580 3.570 3.580 3.570 3.620 9,707,963 34,883,559 3.5933 1.907 1.902 1.907 1.902 1.928 18,226,083 1.9139 0.00%
2015-12-22 0 3.580 3.570 3.580 3.500 3.620 25,021,435 89,651,955 3.5830 1.907 1.902 1.907 1.864 1.928 46,976,151 1.9085 2.29%
2015-12-21 0 3.500 3.500 3.510 3.460 3.520 6,887,569 24,110,640 3.5006 1.864 1.864 1.870 1.843 1.875 12,930,972 1.8646 -0.28%
2015-12-18 0 3.510 3.510 3.530 3.420 3.530 20,525,151 71,433,966 3.4803 1.870 1.870 1.880 1.822 1.880 38,534,664 1.8538 0.86%
2015-12-17 0 3.480 3.470 3.490 3.420 3.490 17,043,810 58,831,010 3.4518 1.854 1.848 1.859 1.822 1.859 31,998,668 1.8385 2.35%
2015-12-16 0 3.400 3.380 3.390 3.380 3.410 9,412,373 31,966,295 3.3962 1.811 1.800 1.806 1.800 1.816 17,671,131 1.8090 1.49%
2015-12-15 0 3.350 3.340 3.350 3.290 3.390 12,311,970 41,261,432 3.3513 1.784 1.779 1.784 1.752 1.806 23,114,940 1.7851 2.13%
2015-12-14 0 3.280 3.280 3.290 3.210 3.300 16,042,402 52,242,871 3.2565 1.747 1.747 1.752 1.710 1.758 30,118,589 1.7346 -0.61%
2015-12-11 0 3.300 3.280 3.290 3.240 3.400 13,732,000 45,185,899 3.2906 1.758 1.747 1.752 1.726 1.811 25,780,956 1.7527 -1.79%
2015-12-10 0 3.360 3.360 3.380 3.340 3.460 9,776,510 33,181,668 3.3940 1.790 1.790 1.800 1.779 1.843 18,354,775 1.8078 -2.89%
2015-12-09 0 3.460 3.450 3.460 3.370 3.490 11,464,105 39,453,773 3.4415 1.843 1.838 1.843 1.795 1.859 21,523,127 1.8331 0.00%
2015-12-08 0 3.460 3.450 3.460 3.400 3.520 11,266,000 38,841,860 3.4477 1.843 1.838 1.843 1.811 1.875 21,151,198 1.8364 -1.14%
2015-12-07 0 3.500 3.490 3.500 3.480 3.550 12,342,663 43,393,774 3.5158 1.864 1.859 1.864 1.854 1.891 23,172,564 1.8726 0.29%
2015-12-04 0 3.490 3.480 3.490 3.420 3.520 10,575,635 36,695,703 3.4698 1.859 1.854 1.859 1.822 1.875 19,855,081 1.8482 0.58%
2015-12-03 0 3.470 3.480 3.490 3.460 3.540 15,920,711 55,754,825 3.5020 1.848 1.854 1.859 1.843 1.886 29,890,121 1.8653 -1.98%
2015-12-02 0 3.540 3.530 3.540 3.480 3.620 41,144,812 146,245,917 3.5544 1.886 1.880 1.886 1.854 1.928 77,246,765 1.8932 0.00%
2015-12-01 0 3.540 3.530 3.540 3.330 3.540 42,452,086 146,552,133 3.4522 1.886 1.880 1.886 1.774 1.886 79,701,089 1.8388 5.67%
2015-11-30 0 3.350 3.330 3.350 3.240 3.390 14,008,657 46,575,908 3.3248 1.784 1.774 1.784 1.726 1.806 26,300,362 1.7709 1.82%
2015-11-27 0 3.290 3.290 3.300 3.260 3.370 11,220,462 36,994,011 3.2970 1.752 1.752 1.758 1.736 1.795 21,065,703 1.7561 -2.37%
2015-11-26 0 3.370 3.370 3.380 3.350 3.430 6,379,126 21,636,853 3.3918 1.795 1.795 1.800 1.784 1.827 11,976,403 1.8066 0.00%
2015-11-25 0 3.370 3.370 3.380 3.360 3.400 6,653,146 22,442,965 3.3733 1.795 1.795 1.800 1.790 1.811 12,490,858 1.7968 -0.88%
2015-11-24 0 3.400 3.400 3.420 3.380 3.450 6,255,007 21,323,767 3.4091 1.811 1.811 1.822 1.800 1.838 11,743,377 1.8158 -0.87%
2015-11-23 0 3.430 3.420 3.430 3.400 3.460 10,934,616 37,422,062 3.4223 1.827 1.822 1.827 1.811 1.843 20,529,045 1.8229 0.59%
2015-11-20 0 3.410 3.410 3.420 3.280 3.480 36,128,160 123,022,580 3.4052 1.816 1.816 1.822 1.747 1.854 67,828,321 1.8137 3.65%
2015-11-19 0 3.290 3.280 3.290 3.270 3.310 15,032,675 49,459,994 3.2902 1.752 1.747 1.752 1.742 1.763 28,222,890 1.7525 1.23%
2015-11-18 0 3.250 3.240 3.250 3.190 3.280 19,840,210 64,264,029 3.2391 1.731 1.726 1.731 1.699 1.747 37,248,731 1.7253 2.20%
2015-11-17 0 3.180 3.170 3.190 3.120 3.220 11,575,251 36,885,130 3.1866 1.694 1.688 1.699 1.662 1.715 21,731,797 1.6973 2.91%
2015-11-16 0 3.090 3.080 3.090 3.030 3.100 8,485,372 26,069,263 3.0723 1.646 1.641 1.646 1.614 1.651 15,930,746 1.6364 -0.64%
2015-11-13 0 3.110 3.100 3.110 3.070 3.170 19,179,056 59,565,846 3.1058 1.657 1.651 1.657 1.635 1.688 36,007,457 1.6543 -2.51%
2015-11-12 0 3.190 3.180 3.190 3.180 3.230 9,615,154 30,722,362 3.1952 1.699 1.694 1.699 1.694 1.720 18,051,840 1.7019 0.00%
2015-11-11 0 3.190 3.190 3.200 3.160 3.200 8,976,000 28,575,922 3.1836 1.699 1.699 1.704 1.683 1.704 16,851,869 1.6957 0.00%
2015-11-10 0 3.190 3.180 3.190 3.170 3.250 15,823,677 50,762,641 3.2080 1.699 1.694 1.699 1.688 1.731 29,707,946 1.7087 -1.24%
2015-11-09 0 3.230 3.220 3.240 3.210 3.260 9,050,000 29,310,590 3.2387 1.720 1.715 1.726 1.710 1.736 16,990,799 1.7251 -0.31%
2015-11-06 0 3.240 3.240 3.250 3.200 3.260 5,213,881 16,876,389 3.2368 1.726 1.726 1.731 1.704 1.736 9,788,730 1.7241 0.00%
2015-11-05 0 3.240 3.230 3.240 3.210 3.280 10,476,721 33,946,404 3.2402 1.726 1.720 1.726 1.710 1.747 19,669,377 1.7259 -0.61%
2015-11-04 0 3.260 3.260 3.270 3.140 3.300 25,357,998 82,440,721 3.2511 1.736 1.736 1.742 1.672 1.758 47,608,027 1.7317 2.52%
2015-11-03 0 3.180 3.160 3.180 3.100 3.180 8,458,000 26,661,774 3.1523 1.694 1.683 1.694 1.651 1.694 15,879,357 1.6790 2.91%
2015-11-02 0 3.090 3.080 3.100 3.080 3.160 11,392,753 35,510,769 3.1170 1.646 1.641 1.651 1.641 1.683 21,389,169 1.6602 -1.90%
2015-10-30 0 3.150 3.140 3.150 3.090 3.170 5,983,477 18,786,664 3.1398 1.678 1.672 1.678 1.646 1.688 11,233,597 1.6724 1.94%
2015-10-29 0 3.090 3.080 3.100 3.080 3.130 7,914,149 24,588,858 3.1069 1.646 1.641 1.651 1.641 1.667 14,858,311 1.6549 -0.64%
2015-10-28 0 3.110 3.100 3.110 3.070 3.210 16,273,888 50,742,473 3.1180 1.657 1.651 1.657 1.635 1.710 30,553,189 1.6608 -3.12%
2015-10-27 0 3.210 3.190 3.210 3.140 3.230 7,360,000 23,426,882 3.1830 1.710 1.699 1.710 1.672 1.720 13,817,931 1.6954 -1.23%
2015-10-26 0 3.250 3.230 3.240 3.220 3.320 9,036,119 29,417,626 3.2556 1.731 1.720 1.726 1.715 1.768 16,964,738 1.7340 -0.61%
2015-10-23 0 3.270 3.260 3.270 3.250 3.280 5,928,126 19,347,284 3.2636 1.742 1.736 1.742 1.731 1.747 11,129,679 1.7384 0.93%
2015-10-22 0 3.240 3.240 3.250 3.220 3.280 11,796,111 38,333,264 3.2497 1.726 1.726 1.731 1.715 1.747 22,146,447 1.7309 -1.82%
2015-10-20 0 3.300 3.280 3.290 3.180 3.300 13,940,974 45,427,076 3.2585 1.758 1.747 1.752 1.694 1.758 26,173,291 1.7356 3.12%
2015-10-19 0 3.200 3.200 3.220 3.160 3.250 7,790,478 24,938,716 3.2012 1.704 1.704 1.715 1.683 1.731 14,626,127 1.7051 -1.23%
2015-10-16 0 3.240 3.230 3.250 3.180 3.260 21,208,000 68,305,545 3.2207 1.726 1.720 1.731 1.694 1.736 39,816,670 1.7155 1.89%
2015-10-15 0 3.180 3.170 3.180 3.100 3.190 13,839,802 43,679,791 3.1561 1.694 1.688 1.694 1.651 1.699 25,983,347 1.6811 2.58%
2015-10-14 0 3.100 3.090 3.100 3.080 3.150 12,367,182 38,527,565 3.1153 1.651 1.646 1.651 1.641 1.678 23,218,597 1.6593 -0.96%
2015-10-13 0 3.130 3.120 3.130 3.120 3.180 8,030,000 25,233,730 3.1424 1.667 1.662 1.667 1.662 1.694 15,075,814 1.6738 -0.63%
2015-10-12 0 3.150 3.130 3.140 3.090 3.150 18,754,541 58,477,142 3.1180 1.678 1.667 1.672 1.646 1.678 35,210,457 1.6608 1.61%
2015-10-09 0 3.100 3.090 3.100 3.090 3.150 12,746,797 39,766,554 3.1197 1.651 1.646 1.651 1.646 1.678 23,931,300 1.6617 0.00%
2015-10-08 0 3.100 3.090 3.100 3.040 3.150 20,449,346 63,190,915 3.0901 1.651 1.646 1.651 1.619 1.678 38,392,345 1.6459 -0.96%
2015-10-07 0 3.130 3.120 3.140 2.970 3.140 19,924,000 61,413,220 3.0824 1.667 1.662 1.672 1.582 1.672 37,406,042 1.6418 4.68%
2015-10-06 0 2.990 2.980 2.990 2.940 3.060 13,216,149 39,308,284 2.9743 1.593 1.587 1.593 1.566 1.630 24,812,478 1.5842 -0.33%
2015-10-05 0 3.000 2.990 3.000 2.980 3.100 20,521,737 61,825,710 3.0127 1.598 1.593 1.598 1.587 1.651 38,528,255 1.6047 0.00%
2015-10-02 0 3.000 2.990 3.000 2.780 3.040 36,965,215 108,716,045 2.9410 1.598 1.593 1.598 1.481 1.619 69,399,838 1.5665 9.89%
2015-09-30 0 2.730 2.710 2.750 2.680 2.760 13,559,988 37,032,101 2.7310 1.454 1.443 1.465 1.427 1.470 25,458,014 1.4546 0.74%
2015-09-29 0 2.710 2.710 2.720 2.700 2.780 7,622,000 20,737,720 2.7208 1.443 1.443 1.449 1.438 1.481 14,309,820 1.4492 -3.21%
2015-09-25 0 2.800 2.800 2.820 2.790 2.850 12,074,853 33,990,472 2.8150 1.491 1.491 1.502 1.486 1.518 22,669,768 1.4994 -1.75%
2015-09-24 0 2.850 2.840 2.850 2.740 2.850 17,545,681 49,182,179 2.8031 1.518 1.513 1.518 1.459 1.518 32,940,899 1.4930 4.40%
2015-09-23 0 2.730 2.730 2.740 2.690 2.870 26,732,350 73,072,966 2.7335 1.454 1.454 1.459 1.433 1.529 50,188,285 1.4560 -4.88%
2015-09-22 0 2.870 2.870 2.880 2.870 2.930 7,945,981 23,106,285 2.9079 1.529 1.529 1.534 1.529 1.561 14,918,074 1.5489 -1.03%
2015-09-21 0 2.900 2.880 2.900 2.860 2.920 9,772,153 28,230,394 2.8889 1.545 1.534 1.545 1.523 1.555 18,346,595 1.5387 -1.02%
2015-09-18 0 2.930 2.930 2.940 2.870 2.940 15,889,413 46,289,047 2.9132 1.561 1.561 1.566 1.529 1.566 29,831,361 1.5517 2.09%
2015-09-17 0 2.870 2.860 2.870 2.840 2.900 9,822,000 28,204,500 2.8716 1.529 1.523 1.529 1.513 1.545 18,440,180 1.5295 0.70%
2015-09-16 0 2.850 2.850 2.860 2.770 2.890 15,968,496 45,209,842 2.8312 1.518 1.518 1.523 1.475 1.539 29,979,835 1.5080 3.26%
2015-09-15 0 2.760 2.760 2.770 2.720 2.780 11,452,580 31,475,146 2.7483 1.470 1.470 1.475 1.449 1.481 21,501,490 1.4639 -0.36%
2015-09-14 0 2.770 2.750 2.770 2.740 2.870 12,749,929 35,608,600 2.7928 1.475 1.465 1.475 1.459 1.529 23,937,180 1.4876 -1.42%
2015-09-11 0 2.810 2.810 2.830 2.800 2.880 15,488,000 44,020,940 2.8423 1.497 1.497 1.507 1.491 1.534 29,077,734 1.5139 -0.71%
2015-09-10 0 2.860 2.850 2.860 2.800 2.900 16,283,116 46,405,187 2.8499 1.507 1.502 1.507 1.476 1.528 30,894,583 1.5020 -0.69%
2015-09-09 0 2.880 2.860 2.870 2.790 2.880 30,917,108 88,149,891 2.8512 1.518 1.507 1.513 1.470 1.518 58,660,219 1.5027 3.23%
2015-09-08 0 2.790 2.770 2.790 2.660 2.800 18,569,000 50,751,180 2.7331 1.470 1.460 1.470 1.402 1.476 35,231,678 1.4405 4.49%
2015-09-07 0 2.670 2.660 2.670 2.610 2.730 6,814,237 18,292,255 2.6844 1.407 1.402 1.407 1.376 1.439 12,928,914 1.4148 0.75%
2015-09-04 0 2.650 2.640 2.650 2.630 2.710 11,688,816 31,185,820 2.6680 1.397 1.391 1.397 1.386 1.428 22,177,641 1.4062 -1.12%
2015-09-02 0 2.680 2.670 2.680 2.590 2.760 20,642,945 55,162,783 2.6722 1.413 1.407 1.413 1.365 1.455 39,166,654 1.4084 0.37%
2015-09-01 0 2.670 2.660 2.670 2.650 2.770 20,522,000 55,404,396 2.6998 1.407 1.402 1.407 1.397 1.460 38,937,181 1.4229 -2.55%
2015-08-31 0 2.740 2.750 2.760 2.740 2.860 34,806,747 97,338,174 2.7965 1.444 1.449 1.455 1.444 1.507 66,040,181 1.4739 -1.44%
2015-08-28 0 2.780 2.760 2.780 2.740 2.840 44,546,000 124,673,080 2.7987 1.465 1.455 1.465 1.444 1.497 84,518,841 1.4751 0.36%
2015-08-27 0 2.770 2.760 2.770 2.600 2.800 31,527,985 84,753,249 2.6882 1.460 1.455 1.460 1.370 1.476 59,819,260 1.4168 8.63%
2015-08-26 0 2.550 2.530 2.550 2.480 2.620 29,250,742 74,667,369 2.5527 1.344 1.333 1.344 1.307 1.381 55,498,559 1.3454 2.82%
2015-08-25 0 2.480 2.480 2.500 2.400 2.600 29,839,424 74,529,574 2.4977 1.307 1.307 1.318 1.265 1.370 56,615,488 1.3164 -1.20%
2015-08-24 0 2.510 2.500 2.510 2.460 2.620 37,700,484 94,689,734 2.5116 1.323 1.318 1.323 1.297 1.381 71,530,580 1.3238 -8.39%
2015-08-21 0 2.740 2.730 2.740 2.690 2.840 30,948,598 84,574,536 2.7327 1.444 1.439 1.444 1.418 1.497 58,719,966 1.4403 -5.19%
2015-08-20 0 2.890 2.880 2.890 2.860 2.940 15,110,673 43,820,989 2.9000 1.523 1.518 1.523 1.507 1.550 28,670,062 1.5285 -1.70%
2015-08-19 0 2.940 2.940 2.950 2.910 3.020 18,051,974 53,302,484 2.9527 1.550 1.550 1.555 1.534 1.592 34,250,705 1.5562 -2.33%
2015-08-18 0 3.010 3.000 3.010 2.990 3.130 12,332,300 37,443,375 3.0362 1.586 1.581 1.586 1.576 1.650 23,398,548 1.6002 -2.27%
2015-08-17 0 3.080 3.080 3.090 3.050 3.170 10,584,948 32,626,139 3.0823 1.623 1.623 1.629 1.608 1.671 20,083,229 1.6245 -2.84%
2015-08-14 0 3.170 3.160 3.170 3.060 3.170 13,765,259 42,887,560 3.1156 1.671 1.665 1.671 1.613 1.671 26,117,356 1.6421 3.59%
2015-08-13 0 3.060 3.050 3.060 3.000 3.100 9,337,000 28,536,530 3.0563 1.613 1.608 1.613 1.581 1.634 17,715,450 1.6108 0.99%
2015-08-12 0 3.030 3.020 3.030 3.010 3.140 20,363,165 62,228,147 3.0559 1.597 1.592 1.597 1.586 1.655 38,635,817 1.6106 -4.42%
2015-08-11 0 3.170 3.160 3.180 3.150 3.270 13,729,100 44,058,756 3.2092 1.671 1.665 1.676 1.660 1.723 26,048,750 1.6914 -1.25%
2015-08-10 0 3.210 3.210 3.220 3.140 3.250 16,169,000 51,850,730 3.2068 1.692 1.692 1.697 1.655 1.713 30,678,066 1.6902 1.26%
2015-08-07 0 3.170 3.180 3.190 3.060 3.190 29,874,000 94,419,450 3.1606 1.671 1.676 1.681 1.613 1.681 56,681,090 1.6658 5.32%
2015-08-06 0 3.010 3.000 3.010 2.990 3.050 7,662,660 23,144,421 3.0204 1.586 1.581 1.586 1.576 1.608 14,538,660 1.5919 -0.66%
2015-08-05 0 3.030 3.020 3.030 2.980 3.030 7,194,000 21,676,480 3.0131 1.597 1.592 1.597 1.571 1.597 13,649,453 1.5881 1.68%
2015-08-04 0 2.980 2.970 2.990 2.910 2.990 14,671,083 43,311,013 2.9521 1.571 1.565 1.576 1.534 1.576 27,836,011 1.5559 1.02%
2015-08-03 0 2.950 2.940 2.950 2.930 3.040 10,885,894 32,418,637 2.9780 1.555 1.550 1.555 1.544 1.602 20,654,226 1.5696 -1.34%
2015-07-31 0 2.990 2.990 3.020 2.970 3.070 17,674,002 53,346,825 3.0184 1.576 1.576 1.592 1.565 1.618 33,533,564 1.5908 -0.99%
2015-07-30 0 3.020 3.010 3.020 3.000 3.130 14,056,632 42,844,993 3.0480 1.592 1.586 1.592 1.581 1.650 26,670,189 1.6065 -1.63%
2015-07-29 0 3.070 3.070 3.090 3.050 3.110 15,030,000 46,253,140 3.0774 1.618 1.618 1.629 1.608 1.639 28,516,998 1.6219 0.99%
2015-07-28 0 3.040 3.040 3.050 3.000 3.180 31,964,880 98,174,508 3.0713 1.602 1.602 1.608 1.581 1.676 60,648,197 1.6188 -0.33%
2015-07-27 0 3.050 3.050 3.070 3.020 3.310 31,711,088 99,465,322 3.1366 1.608 1.608 1.618 1.592 1.745 60,166,668 1.6532 -8.68%
2015-07-24 0 3.340 3.340 3.350 3.340 3.420 7,566,000 25,514,150 3.3722 1.760 1.760 1.766 1.760 1.803 14,355,263 1.7773 -0.89%
2015-07-23 0 3.370 3.370 3.380 3.330 3.410 9,953,702 33,634,820 3.3791 1.776 1.776 1.781 1.755 1.797 18,885,542 1.7810 -0.59%
2015-07-22 0 3.390 3.380 3.390 3.300 3.420 13,558,954 45,626,716 3.3651 1.787 1.781 1.787 1.739 1.803 25,725,925 1.7736 -0.29%
2015-07-21 0 3.400 3.400 3.410 3.390 3.480 18,971,000 65,115,960 3.4324 1.792 1.792 1.797 1.787 1.834 35,994,409 1.8091 -2.30%
2015-07-20 0 3.480 3.470 3.480 3.350 3.550 25,996,000 89,960,760 3.4606 1.834 1.829 1.834 1.766 1.871 49,323,211 1.8239 3.26%
2015-07-17 0 3.370 3.370 3.380 3.290 3.390 18,296,722 61,142,905 3.3417 1.776 1.776 1.781 1.734 1.787 34,715,075 1.7613 2.74%
2015-07-16 0 3.280 3.270 3.290 3.150 3.340 22,903,596 74,589,052 3.2567 1.729 1.723 1.734 1.660 1.760 43,455,874 1.7164 1.86%
2015-07-15 0 3.220 3.200 3.230 3.190 3.350 22,492,908 72,953,817 3.2434 1.697 1.687 1.702 1.681 1.766 42,676,660 1.7095 -3.59%
2015-07-14 0 3.340 3.310 3.330 3.270 3.440 25,165,578 84,225,124 3.3468 1.760 1.745 1.755 1.723 1.813 47,747,620 1.7640 -1.47%
2015-07-13 0 3.390 3.370 3.410 3.220 3.420 35,060,383 116,903,003 3.3343 1.787 1.776 1.797 1.697 1.803 66,521,414 1.7574 4.31%
2015-07-10 0 3.250 3.250 3.260 3.180 3.390 65,060,239 214,055,693 3.2901 1.713 1.713 1.718 1.676 1.787 123,441,296 1.7341 0.93%
2015-07-09 0 3.220 3.200 3.220 2.670 3.230 96,430,644 291,734,155 3.0253 1.697 1.687 1.697 1.407 1.702 182,961,573 1.5945 19.26%
2015-07-08 0 2.700 2.700 2.710 2.570 2.870 114,293,987 309,426,794 2.7073 1.423 1.423 1.428 1.355 1.513 216,854,381 1.4269 -10.30%
2015-07-07 0 3.010 3.000 3.020 2.930 3.230 55,269,109 168,923,231 3.0564 1.586 1.581 1.592 1.544 1.702 104,864,208 1.6109 -4.75%
2015-07-06 0 3.160 3.150 3.170 2.900 3.660 100,834,359 317,556,436 3.1493 1.665 1.660 1.671 1.528 1.929 191,316,911 1.6598 -10.48%
2015-07-03 0 3.530 3.540 3.550 3.430 3.750 45,601,169 162,164,610 3.5562 1.861 1.866 1.871 1.808 1.976 86,520,853 1.8743 -4.85%
2015-07-02 0 3.710 3.710 3.720 3.680 3.830 24,787,353 92,918,742 3.7486 1.955 1.955 1.961 1.940 2.019 47,029,999 1.9757 -2.37%
2015-06-30 0 3.800 3.790 3.820 3.620 3.850 25,017,000 93,977,710 3.7566 2.003 1.998 2.013 1.908 2.029 47,465,717 1.9799 1.88%
2015-06-29 0 3.730 3.710 3.740 3.600 3.910 51,665,863 193,855,040 3.7521 1.966 1.955 1.971 1.897 2.061 98,027,631 1.9776 -2.10%
2015-06-26 0 3.810 3.810 3.820 3.690 3.970 61,064,175 233,223,738 3.8193 2.008 2.008 2.013 1.945 2.092 115,859,410 2.0130 -4.03%
2015-06-25 0 3.970 3.980 3.990 3.960 4.070 26,803,789 107,119,578 3.9964 2.092 2.098 2.103 2.087 2.145 50,855,861 2.1063 -2.22%
2015-06-24 0 4.060 4.050 4.070 4.000 4.130 30,530,157 124,042,395 4.0629 2.140 2.135 2.145 2.108 2.177 57,926,042 2.1414 -0.49%
2015-06-23 0 4.080 4.080 4.100 3.960 4.110 38,782,127 157,415,685 4.0590 2.150 2.150 2.161 2.087 2.166 73,582,822 2.1393 3.55%
2015-06-22 0 4.070 4.050 4.060 3.950 4.090 28,596,396 114,545,344 4.0056 2.077 2.066 2.071 2.015 2.087 56,047,250 2.0437 4.36%
2015-06-19 0 3.900 3.880 3.890 3.880 4.150 30,808,476 124,368,951 4.0368 1.990 1.980 1.985 1.980 2.117 60,382,796 2.0597 -3.94%
2015-06-18 0 4.060 4.060 4.070 4.010 4.200 30,525,492 125,193,257 4.1013 2.071 2.071 2.077 2.046 2.143 59,828,164 2.0925 0.00%
2015-06-17 0 4.060 4.050 4.060 3.970 4.060 18,861,908 75,726,633 4.0148 2.071 2.066 2.071 2.026 2.071 36,968,227 2.0484 2.53%
2015-06-16 0 3.960 3.950 3.960 3.930 4.090 26,428,001 105,769,349 4.0022 2.020 2.015 2.020 2.005 2.087 51,797,324 2.0420 -1.49%
2015-06-15 0 4.020 4.020 4.030 4.000 4.070 28,384,549 114,356,390 4.0288 2.051 2.051 2.056 2.041 2.077 55,632,042 2.0556 -1.71%
2015-06-12 0 4.090 4.090 4.120 3.960 4.130 35,000,000 141,540,060 4.0440 2.087 2.087 2.102 2.020 2.107 68,597,936 2.0633 4.07%
2015-06-11 0 3.930 3.930 3.940 3.930 4.040 17,421,222 68,857,279 3.9525 2.005 2.005 2.010 2.005 2.061 34,144,568 2.0166 -0.51%
2015-06-10 0 3.950 3.940 3.950 3.840 4.020 51,933,401 204,777,326 3.9431 2.015 2.010 2.015 1.959 2.051 101,786,404 2.0118 3.13%
2015-06-09 0 3.830 3.820 3.830 3.830 4.160 111,458,692 437,856,188 3.9284 1.954 1.949 1.954 1.954 2.123 218,452,464 2.0044 -7.93%
2015-06-08 0 4.160 4.170 4.180 4.100 4.200 50,665,688 210,284,052 4.1504 2.123 2.128 2.133 2.092 2.143 99,301,761 2.1176 0.97%
2015-06-05 0 4.120 4.120 4.130 4.110 4.250 822,439,229 3,402,302,271 4.1368 2.102 2.102 2.107 2.097 2.168 1,611,932,392 2.1107 -9.85%
2015-06-04 0 4.570 4.560 4.570 4.410 4.650 26,085,249 118,294,164 4.5349 2.332 2.327 2.332 2.250 2.373 51,125,550 2.3138 2.01%
2015-06-03 0 4.480 4.470 4.480 4.410 4.660 27,048,121 122,440,505 4.5268 2.286 2.281 2.286 2.250 2.378 53,012,722 2.3096 0.00%
2015-06-02 0 4.480 4.480 4.490 4.420 4.600 43,077,834 194,509,671 4.5153 2.286 2.286 2.291 2.255 2.347 84,430,014 2.3038 -2.61%
2015-06-01 0 4.600 4.590 4.610 4.230 4.610 72,276,593 324,180,383 4.4853 2.347 2.342 2.352 2.158 2.352 141,657,860 2.2885 9.52%
2015-05-29 0 4.200 4.190 4.200 4.140 4.280 24,518,845 103,486,711 4.2207 2.143 2.138 2.143 2.112 2.184 48,055,490 2.1535 0.48%
2015-05-28 0 4.180 4.180 4.190 4.120 4.350 56,344,449 240,158,695 4.2623 2.133 2.133 2.138 2.102 2.219 110,431,798 2.1747 0.00%
2015-05-27 0 4.180 4.180 4.200 4.090 4.230 30,093,127 125,551,979 4.1721 2.133 2.133 2.143 2.087 2.158 58,980,754 2.1287 1.21%
2015-05-26 0 4.130 4.110 4.130 4.030 4.190 48,578,656 198,286,626 4.0818 2.107 2.097 2.107 2.056 2.138 95,211,301 2.0826 1.98%
2015-05-22 0 4.050 4.040 4.060 4.000 4.070 11,426,202 46,189,553 4.0424 2.066 2.061 2.071 2.041 2.077 22,394,682 2.0625 1.25%
2015-05-21 0 4.000 4.000 4.030 3.990 4.090 17,570,487 70,631,038 4.0199 2.041 2.041 2.056 2.036 2.087 34,437,118 2.0510 -2.44%
2015-05-20 0 4.100 4.090 4.100 4.070 4.150 9,564,793 39,175,470 4.0958 2.092 2.087 2.092 2.077 2.117 18,746,430 2.0898 -0.73%
2015-05-19 0 4.130 4.120 4.130 4.060 4.170 16,919,342 69,697,309 4.1194 2.107 2.102 2.107 2.071 2.128 33,160,913 2.1018 1.23%
2015-05-18 0 4.080 4.060 4.090 4.030 4.130 11,945,094 48,505,609 4.0607 2.082 2.071 2.087 2.056 2.107 23,411,680 2.0719 -0.49%
2015-05-15 0 4.100 4.090 4.100 3.970 4.110 18,841,505 75,955,201 4.0313 2.092 2.087 2.092 2.026 2.097 36,928,239 2.0568 0.99%
2015-05-14 0 4.060 4.040 4.060 3.990 4.100 12,929,336 52,181,044 4.0359 2.071 2.061 2.071 2.036 2.092 25,340,736 2.0592 0.25%
2015-05-13 0 4.050 4.040 4.050 4.020 4.120 18,294,035 74,226,939 4.0574 2.066 2.061 2.066 2.051 2.102 35,855,230 2.0702 -0.49%
2015-05-12 0 4.070 4.060 4.070 4.030 4.170 19,085,475 77,792,247 4.0760 2.077 2.071 2.077 2.056 2.128 37,406,406 2.0797 -2.16%
2015-05-11 0 4.160 4.150 4.160 4.120 4.280 26,275,717 109,940,582 4.1841 2.123 2.117 2.123 2.102 2.184 51,498,856 2.1348 0.24%
2015-05-08 0 4.150 4.140 4.150 4.000 4.160 33,696,673 137,245,653 4.0730 2.117 2.112 2.117 2.041 2.123 66,043,492 2.0781 6.14%
2015-05-07 0 3.910 3.900 3.910 3.820 4.030 31,566,068 122,865,409 3.8923 1.995 1.990 1.995 1.949 2.056 61,867,632 1.9859 -2.74%
2015-05-06 0 4.020 4.010 4.020 3.960 4.210 29,322,051 119,688,895 4.0819 2.051 2.046 2.051 2.020 2.148 57,469,491 2.0827 -2.66%
2015-05-05 0 4.130 4.120 4.130 4.060 4.350 32,164,565 133,752,959 4.1584 2.107 2.102 2.107 2.071 2.219 63,040,651 2.1217 -4.40%
2015-05-04 0 4.320 4.300 4.320 4.290 4.480 53,750,029 234,875,000 4.3698 2.204 2.194 2.204 2.189 2.286 105,346,887 2.2295 1.17%
2015-04-30 0 4.270 4.270 4.280 4.060 4.330 77,708,752 329,739,372 4.2433 2.179 2.179 2.184 2.071 2.209 152,304,572 2.1650 2.89%
2015-04-29 0 4.150 4.140 4.150 4.030 4.160 30,395,227 124,429,838 4.0937 2.117 2.112 2.117 2.056 2.123 59,572,853 2.0887 0.73%
2015-04-28 0 4.120 4.100 4.120 4.040 4.240 60,228,745 248,684,122 4.1290 2.102 2.092 2.102 2.061 2.163 118,044,789 2.1067 1.98%
2015-04-27 0 4.040 4.040 4.050 3.910 4.100 59,861,880 241,649,776 4.0368 2.061 2.061 2.066 1.995 2.092 117,325,755 2.0596 3.32%
2015-04-24 0 3.910 3.910 3.920 3.780 3.970 35,942,874 139,412,928 3.8787 1.995 1.995 2.000 1.929 2.026 70,445,914 1.9790 0.26%
2015-04-23 0 3.900 3.890 3.900 3.840 4.030 85,959,935 340,360,661 3.9595 1.990 1.985 1.990 1.959 2.056 168,476,404 2.0202 2.90%
2015-04-22 0 3.790 3.780 3.790 3.550 3.820 62,515,970 233,763,194 3.7393 1.934 1.929 1.934 1.811 1.949 122,527,615 1.9078 7.37%
2015-04-21 0 3.530 3.530 3.540 3.500 3.580 28,550,702 100,944,689 3.5356 1.801 1.801 1.806 1.786 1.827 55,957,692 1.8039 0.28%
2015-04-20 0 3.520 3.490 3.520 3.450 3.700 39,181,141 139,215,799 3.5531 1.796 1.781 1.796 1.760 1.888 76,792,726 1.8129 -3.83%
2015-04-17 0 3.660 3.650 3.660 3.600 3.750 50,067,624 182,714,177 3.6493 1.867 1.862 1.867 1.837 1.913 98,129,591 1.8620 -1.08%
2015-04-16 0 3.700 3.690 3.700 3.600 3.720 39,332,359 144,594,730 3.6762 1.888 1.883 1.888 1.837 1.898 77,089,104 1.8757 1.37%
2015-04-15 0 3.650 3.630 3.640 3.590 3.780 54,428,187 200,190,194 3.6781 1.862 1.852 1.857 1.832 1.929 106,676,037 1.8766 -1.88%
2015-04-14 0 3.720 3.700 3.730 3.610 4.040 121,249,797 465,500,523 3.8392 1.898 1.888 1.903 1.842 2.061 237,642,452 1.9588 -5.34%
2015-04-13 0 3.930 3.920 3.930 3.530 3.970 108,423,812 408,122,707 3.7641 2.005 2.000 2.005 1.801 2.026 212,504,278 1.9205 12.29%
2015-04-10 0 3.500 3.490 3.500 3.360 3.500 65,487,499 226,248,472 3.4548 1.786 1.781 1.786 1.714 1.786 128,351,636 1.7627 2.34%
2015-04-09 0 3.420 3.410 3.420 3.180 3.610 109,825,909 379,146,812 3.4523 1.745 1.740 1.745 1.622 1.842 215,252,306 1.7614 6.21%
2015-04-08 0 3.220 3.210 3.220 3.050 3.240 85,315,020 271,860,581 3.1866 1.643 1.638 1.643 1.556 1.653 167,212,408 1.6258 8.05%
2015-04-02 0 2.980 2.970 2.980 2.920 2.980 30,720,420 90,815,593 2.9562 1.520 1.515 1.520 1.490 1.520 60,210,212 1.5083 3.11%
2015-04-01 0 2.890 2.890 2.900 2.870 2.970 22,208,494 64,675,616 2.9122 1.475 1.475 1.480 1.464 1.515 43,527,339 1.4859 0.70%
2015-03-31 0 2.870 2.880 2.890 2.820 3.120 44,698,812 131,277,447 2.9369 1.464 1.469 1.475 1.439 1.592 87,607,036 1.4985 -4.01%
2015-03-30 0 2.990 2.980 2.990 2.680 3.000 84,669,559 246,087,888 2.9065 1.526 1.520 1.526 1.367 1.531 165,947,343 1.4829 11.57%
2015-03-27 0 2.680 2.680 2.690 2.490 2.700 51,800,101 136,267,716 2.6306 1.367 1.367 1.372 1.270 1.378 101,525,143 1.3422 8.06%
2015-03-26 0 2.480 2.470 2.480 2.450 2.500 10,922,045 27,042,056 2.4759 1.265 1.260 1.265 1.250 1.276 21,406,564 1.2633 0.40%
2015-03-25 0 2.470 2.460 2.470 2.450 2.480 4,339,012 10,709,346 2.4682 1.260 1.255 1.260 1.250 1.265 8,504,208 1.2593 -0.40%
2015-03-24 0 2.480 2.470 2.480 2.440 2.490 5,399,601 13,330,135 2.4687 1.265 1.260 1.265 1.245 1.270 10,582,900 1.2596 0.00%
2015-03-23 0 2.480 2.470 2.480 2.440 2.480 14,114,620 34,764,703 2.4630 1.265 1.260 1.265 1.245 1.265 27,663,823 1.2567 0.81%
2015-03-20 0 2.460 2.450 2.460 2.400 2.460 12,680,315 30,920,435 2.4385 1.255 1.250 1.255 1.225 1.255 24,852,670 1.2441 1.65%
2015-03-19 0 2.420 2.410 2.420 2.360 2.450 10,936,954 26,430,077 2.4166 1.235 1.230 1.235 1.204 1.250 21,435,785 1.2330 0.00%
2015-03-18 0 2.420 2.410 2.420 2.340 2.420 10,145,967 24,199,071 2.3851 1.235 1.230 1.235 1.194 1.235 19,885,497 1.2169 2.54%
2015-03-17 0 2.360 2.350 2.360 2.350 2.390 5,875,427 13,930,399 2.3710 1.204 1.199 1.204 1.199 1.219 11,515,490 1.2097 0.85%
2015-03-16 0 2.340 2.330 2.350 2.330 2.360 7,714,900 18,069,267 2.3421 1.194 1.189 1.199 1.189 1.204 15,120,749 1.1950 0.43%
2015-03-13 0 2.330 2.320 2.330 2.320 2.360 3,706,030 8,643,588 2.3323 1.189 1.184 1.189 1.184 1.204 7,263,600 1.1900 -0.43%
2015-03-12 0 2.340 2.330 2.340 2.330 2.370 2,716,974 6,349,640 2.3370 1.194 1.189 1.194 1.189 1.209 5,325,109 1.1924 -0.43%
2015-03-11 0 2.350 2.340 2.360 2.330 2.370 2,850,487 6,695,960 2.3491 1.199 1.194 1.204 1.189 1.209 5,586,786 1.1985 -0.84%
2015-03-10 0 2.370 2.370 2.380 2.360 2.400 1,640,000 3,894,220 2.3745 1.209 1.209 1.214 1.204 1.225 3,214,303 1.2115 -1.25%
2015-03-09 0 2.400 2.380 2.400 2.340 2.410 4,176,487 9,973,924 2.3881 1.225 1.214 1.225 1.194 1.230 8,185,668 1.2185 1.69%
2015-03-06 0 2.360 2.350 2.360 2.350 2.390 4,846,754 11,483,740 2.3694 1.204 1.199 1.204 1.199 1.219 9,499,352 1.2089 -0.84%
2015-03-05 0 2.380 2.370 2.380 2.340 2.390 3,618,745 8,590,995 2.3740 1.214 1.209 1.214 1.194 1.219 7,092,527 1.2113 0.42%
2015-03-04 0 2.370 2.350 2.370 2.340 2.410 3,061,646 7,223,038 2.3592 1.209 1.199 1.209 1.194 1.230 6,000,646 1.2037 -0.84%
2015-03-03 0 2.390 2.380 2.390 2.370 2.450 4,374,000 10,508,080 2.4024 1.219 1.214 1.219 1.209 1.250 8,572,782 1.2257 -2.05%
2015-03-02 0 2.440 2.430 2.450 2.420 2.470 2,027,744 4,932,403 2.4325 1.245 1.240 1.250 1.235 1.260 3,974,259 1.2411 -0.41%
2015-02-27 0 2.450 2.430 2.440 2.430 2.470 5,381,360 13,145,041 2.4427 1.250 1.240 1.245 1.240 1.260 10,547,148 1.2463 -0.81%
2015-02-26 0 2.470 2.450 2.470 2.410 2.470 9,575,050 23,437,750 2.4478 1.260 1.250 1.260 1.230 1.260 18,766,533 1.2489 2.49%
2015-02-25 0 2.410 2.410 2.420 2.400 2.450 4,499,270 10,915,262 2.4260 1.230 1.230 1.235 1.225 1.250 8,818,304 1.2378 -1.23%
2015-02-24 0 2.440 2.420 2.440 2.390 2.440 4,270,000 10,297,590 2.4116 1.245 1.235 1.245 1.219 1.245 8,368,948 1.2305 0.41%
2015-02-23 0 2.430 2.430 2.440 2.380 2.440 4,724,860 11,452,414 2.4239 1.240 1.240 1.245 1.214 1.245 9,260,447 1.2367 -0.41%
2015-02-18 0 2.440 2.430 2.440 2.420 2.450 2,474,000 6,022,060 2.4341 1.245 1.240 1.245 1.235 1.250 4,848,894 1.2419 0.83%
2015-02-17 0 2.420 2.400 2.420 2.370 2.430 4,687,445 11,294,591 2.4095 1.235 1.225 1.235 1.209 1.240 9,187,116 1.2294 0.41%
2015-02-16 0 2.410 2.400 2.410 2.350 2.410 7,239,644 17,291,327 2.3884 1.230 1.225 1.230 1.199 1.230 14,189,275 1.2186 1.69%
2015-02-13 0 2.370 2.360 2.370 2.290 2.410 13,878,513 32,808,639 2.3640 1.209 1.204 1.209 1.168 1.230 27,201,067 1.2062 3.04%
2015-02-12 0 2.300 2.300 2.310 2.280 2.310 6,038,812 13,891,176 2.3003 1.174 1.174 1.179 1.163 1.179 11,835,715 1.1737 -0.86%
2015-02-11 0 2.320 2.310 2.320 2.240 2.320 6,650,635 15,287,663 2.2987 1.184 1.179 1.184 1.143 1.184 13,034,852 1.1728 2.65%
2015-02-10 0 2.260 2.250 2.260 2.230 2.280 4,386,335 9,883,511 2.2533 1.153 1.148 1.153 1.138 1.163 8,596,958 1.1497 1.35%
2015-02-09 0 2.230 2.220 2.240 2.200 2.270 4,846,112 10,800,059 2.2286 1.138 1.133 1.143 1.122 1.158 9,498,094 1.1371 -1.33%
2015-02-06 0 2.260 2.240 2.260 2.230 2.270 2,964,689 6,703,327 2.2611 1.153 1.143 1.153 1.138 1.158 5,810,616 1.1536 0.00%
2015-02-05 0 2.260 2.250 2.260 2.250 2.350 8,906,000 20,450,320 2.2962 1.153 1.148 1.153 1.148 1.199 17,455,235 1.1716 -0.88%
2015-02-04 0 2.280 2.290 2.300 2.220 2.290 15,959,491 35,920,860 2.2508 1.163 1.168 1.174 1.133 1.168 31,279,661 1.1484 3.17%
2015-02-03 0 2.210 2.200 2.210 2.190 2.220 6,481,001 14,300,082 2.2065 1.128 1.122 1.128 1.117 1.133 12,702,380 1.1258 0.91%
2015-02-02 0 2.190 2.180 2.190 2.180 2.240 8,572,241 18,826,848 2.1963 1.117 1.112 1.117 1.112 1.143 16,801,087 1.1206 -2.23%
2015-01-30 0 2.240 2.230 2.250 2.230 2.290 6,196,008 13,975,414 2.2556 1.143 1.138 1.148 1.138 1.168 12,143,810 1.1508 -1.75%
2015-01-29 0 2.280 2.270 2.280 2.270 2.300 6,250,955 14,272,549 2.2833 1.163 1.158 1.163 1.158 1.174 12,251,503 1.1650 -0.44%
2015-01-28 0 2.290 2.290 2.300 2.280 2.310 3,885,125 8,895,341 2.2896 1.168 1.168 1.174 1.163 1.179 7,614,616 1.1682 -0.87%
2015-01-27 0 2.310 2.300 2.310 2.270 2.310 5,270,110 12,088,061 2.2937 1.179 1.174 1.179 1.158 1.179 10,329,105 1.1703 0.87%
2015-01-26 0 2.290 2.280 2.290 2.250 2.290 4,177,070 9,482,406 2.2701 1.168 1.163 1.168 1.148 1.168 8,186,811 1.1583 0.88%
2015-01-23 0 2.270 2.260 2.270 2.250 2.300 6,004,409 13,667,587 2.2763 1.158 1.153 1.158 1.148 1.174 11,768,288 1.1614 0.00%
2015-01-22 0 2.270 2.260 2.280 2.210 2.310 6,599,532 14,976,720 2.2694 1.158 1.153 1.163 1.128 1.179 12,934,694 1.1579 -0.87%
2015-01-21 0 2.290 2.290 2.300 2.250 2.300 6,169,932 14,081,287 2.2822 1.168 1.168 1.174 1.148 1.174 12,092,703 1.1644 0.44%
2015-01-20 0 2.280 2.270 2.280 2.240 2.280 4,323,339 9,792,986 2.2651 1.163 1.158 1.163 1.143 1.163 8,473,490 1.1557 1.33%
2015-01-19 0 2.250 2.240 2.250 2.220 2.350 6,216,039 14,023,867 2.2561 1.148 1.143 1.148 1.133 1.199 12,183,070 1.1511 -2.60%
2015-01-16 0 2.310 2.310 2.320 2.270 2.340 12,850,331 29,501,068 2.2957 1.179 1.179 1.184 1.158 1.194 25,185,891 1.1713 -1.28%
2015-01-15 0 2.340 2.340 2.350 2.320 2.400 7,683,580 17,982,851 2.3404 1.194 1.194 1.199 1.184 1.225 15,059,364 1.1941 -2.50%
2015-01-14 0 2.400 2.390 2.400 2.370 2.440 5,370,915 12,888,573 2.3997 1.225 1.219 1.225 1.209 1.245 10,526,677 1.2244 -0.83%
2015-01-13 0 2.420 2.410 2.420 2.410 2.430 3,197,042 7,739,167 2.4207 1.235 1.230 1.235 1.230 1.240 6,266,014 1.2351 0.00%
2015-01-12 0 2.420 2.410 2.420 2.400 2.470 7,766,584 18,792,338 2.4196 1.235 1.230 1.235 1.225 1.260 15,222,047 1.2345 -1.63%
2015-01-09 0 2.460 2.460 2.470 2.440 2.510 16,800,216 41,521,855 2.4715 1.255 1.255 1.260 1.245 1.281 32,927,433 1.2610 0.82%
2015-01-08 0 2.440 2.430 2.440 2.420 2.470 10,119,326 24,648,781 2.4358 1.245 1.240 1.245 1.235 1.260 19,833,282 1.2428 0.00%
2015-01-07 0 2.440 2.430 2.440 2.420 2.470 11,018,446 26,916,815 2.4429 1.245 1.240 1.245 1.235 1.260 21,595,504 1.2464 -0.81%
2015-01-06 0 2.460 2.450 2.460 2.390 2.470 15,019,000 36,510,460 2.4310 1.255 1.250 1.255 1.219 1.260 29,436,354 1.2403 1.23%
2015-01-05 0 2.430 2.430 2.440 2.390 2.500 23,567,217 57,915,575 2.4575 1.240 1.240 1.245 1.219 1.276 46,190,356 1.2538 1.67%
2015-01-02 0 2.390 2.380 2.390 2.240 2.410 29,403,460 69,510,210 2.3640 1.219 1.214 1.219 1.143 1.230 57,629,048 1.2062 7.17%
2014-12-31 0 2.230 2.220 2.240 2.200 2.240 2,997,902 6,674,596 2.2264 1.138 1.133 1.143 1.122 1.143 5,875,711 1.1360 0.90%
2014-12-30 0 2.210 2.200 2.210 2.140 2.210 7,910,237 17,237,906 2.1792 1.128 1.122 1.128 1.092 1.128 15,503,598 1.1119 3.27%
2014-12-29 0 2.140 2.140 2.150 2.080 2.160 7,184,968 15,308,446 2.1306 1.092 1.092 1.097 1.061 1.102 14,082,114 1.0871 0.47%
2014-12-24 0 2.130 2.130 2.140 2.120 2.160 2,784,636 5,956,072 2.1389 1.087 1.087 1.092 1.082 1.102 5,457,722 1.0913 -0.47%
2014-12-23 0 2.140 2.140 2.150 2.110 2.170 8,507,181 18,174,595 2.1364 1.092 1.092 1.097 1.077 1.107 16,673,573 1.0900 0.00%
2014-12-22 0 2.140 2.130 2.140 2.130 2.160 4,308,504 9,231,681 2.1427 1.092 1.087 1.092 1.087 1.102 8,444,414 1.0932 -0.47%
2014-12-19 0 2.150 2.130 2.150 2.120 2.190 5,796,425 12,420,904 2.1429 1.097 1.087 1.097 1.082 1.117 11,360,651 1.0933 0.00%
2014-12-18 0 2.150 2.150 2.160 2.150 2.180 4,455,716 9,633,689 2.1621 1.097 1.097 1.102 1.097 1.112 8,732,941 1.1031 0.00%
2014-12-17 0 2.150 2.150 2.160 2.140 2.180 7,131,810 15,372,012 2.1554 1.097 1.097 1.102 1.092 1.112 13,977,927 1.0997 -0.46%
2014-12-16 0 2.160 2.160 2.170 2.160 2.180 4,325,455 9,373,368 2.1670 1.102 1.102 1.107 1.102 1.112 8,477,637 1.1057 -0.46%
2014-12-15 0 2.170 2.170 2.180 2.140 2.200 6,301,579 13,605,653 2.1591 1.107 1.107 1.112 1.092 1.122 12,350,723 1.1016 -1.36%
2014-12-12 0 2.200 2.190 2.210 2.160 2.210 6,884,223 15,038,312 2.1845 1.122 1.117 1.128 1.102 1.128 13,492,671 1.1146 1.38%
2014-12-11 0 2.170 2.170 2.180 2.150 2.210 11,039,071 24,013,481 2.1753 1.107 1.107 1.112 1.097 1.128 21,635,928 1.1099 -1.81%
2014-12-10 0 2.210 2.210 2.220 2.190 2.260 8,598,645 19,100,192 2.2213 1.128 1.128 1.133 1.117 1.153 16,852,837 1.1334 -1.78%
2014-12-09 0 2.250 2.250 2.260 2.250 2.310 5,982,892 13,633,880 2.2788 1.148 1.148 1.153 1.148 1.179 11,726,116 1.1627 -2.60%
2014-12-08 0 2.310 2.310 2.320 2.310 2.360 5,475,316 12,729,481 2.3249 1.179 1.179 1.184 1.179 1.204 10,731,296 1.1862 -1.28%
2014-12-05 0 2.340 2.330 2.340 2.320 2.390 7,608,748 17,857,837 2.3470 1.194 1.189 1.194 1.184 1.219 14,912,697 1.1975 -0.43%
2014-12-04 0 2.350 2.340 2.350 2.310 2.360 9,774,866 22,867,402 2.3394 1.199 1.194 1.199 1.179 1.204 19,158,161 1.1936 1.29%
2014-12-03 0 2.320 2.310 2.320 2.280 2.360 14,576,046 33,917,701 2.3269 1.184 1.179 1.184 1.163 1.204 28,568,191 1.1873 1.31%
2014-12-02 0 2.290 2.270 2.290 2.230 2.290 7,047,493 15,922,424 2.2593 1.168 1.158 1.168 1.138 1.168 13,812,671 1.1527 2.23%
2014-12-01 0 2.240 2.230 2.240 2.230 2.300 6,696,577 15,130,873 2.2595 1.143 1.138 1.143 1.138 1.174 13,124,896 1.1528 -2.61%
2014-11-28 0 2.300 2.290 2.310 2.260 2.330 11,808,207 27,089,039 2.2941 1.174 1.168 1.179 1.153 1.189 23,143,389 1.1705 0.44%
2014-11-27 0 2.290 2.290 2.300 2.290 2.330 7,954,703 18,362,265 2.3084 1.168 1.168 1.174 1.168 1.189 15,590,749 1.1778 -1.29%
2014-11-26 0 2.320 2.320 2.330 2.290 2.340 9,857,188 22,758,379 2.3088 1.184 1.184 1.189 1.168 1.194 19,319,507 1.1780 1.31%
2014-11-25 0 2.290 2.290 2.300 2.290 2.330 7,831,631 18,066,928 2.3069 1.168 1.168 1.174 1.168 1.189 15,349,535 1.1770 -0.87%
2014-11-24 0 2.310 2.300 2.320 2.300 2.370 17,432,282 40,440,347 2.3199 1.179 1.174 1.184 1.174 1.209 34,166,245 1.1836 3.59%
2014-11-21 0 2.230 2.210 2.220 2.200 2.240 3,384,219 7,507,983 2.2185 1.138 1.128 1.133 1.122 1.143 6,632,870 1.1319 0.00%
2014-11-20 0 2.230 2.220 2.230 2.220 2.280 5,576,154 12,431,021 2.2293 1.138 1.133 1.138 1.133 1.163 10,928,933 1.1374 -0.89%
2014-11-19 0 2.250 2.240 2.250 2.230 2.260 5,046,000 11,319,480 2.2433 1.148 1.143 1.148 1.138 1.153 9,889,862 1.1446 0.45%
2014-11-18 0 2.240 2.230 2.250 2.220 2.290 8,708,974 19,576,642 2.2479 1.143 1.138 1.148 1.133 1.168 17,069,076 1.1469 -0.88%
2014-11-17 0 2.260 2.250 2.260 2.250 2.400 15,589,649 36,287,060 2.3276 1.153 1.148 1.153 1.148 1.225 30,554,793 1.1876 -1.31%
2014-11-14 0 2.290 2.280 2.300 2.220 2.300 10,139,875 22,929,769 2.2613 1.168 1.163 1.174 1.133 1.174 19,873,557 1.1538 3.15%
2014-11-13 0 2.220 2.220 2.230 2.200 2.230 3,177,804 7,047,198 2.2176 1.133 1.133 1.138 1.122 1.138 6,228,308 1.1315 0.45%
2014-11-12 0 2.210 2.200 2.210 2.150 2.210 7,034,112 15,426,333 2.1931 1.128 1.122 1.128 1.097 1.128 13,786,445 1.1189 1.84%
2014-11-11 0 2.170 2.160 2.180 2.150 2.240 16,190,552 35,272,845 2.1786 1.107 1.102 1.112 1.097 1.143 31,732,527 1.1116 -2.69%
2014-11-10 0 2.230 2.210 2.240 2.210 2.280 11,312,035 25,378,588 2.2435 1.138 1.128 1.143 1.128 1.163 22,170,922 1.1447 -0.89%
2014-11-07 0 2.250 2.240 2.260 2.220 2.260 4,192,918 9,423,728 2.2475 1.148 1.143 1.153 1.133 1.153 8,217,872 1.1467 0.45%
2014-11-06 0 2.240 2.230 2.240 2.220 2.240 2,852,000 6,357,190 2.2290 1.143 1.138 1.143 1.133 1.143 5,589,752 1.1373 -0.44%
2014-11-05 0 2.250 2.240 2.250 2.230 2.280 6,979,842 15,637,610 2.2404 1.148 1.143 1.148 1.138 1.163 13,680,079 1.1431 -0.88%
2014-11-04 0 2.270 2.260 2.270 2.230 2.320 10,419,578 23,639,983 2.2688 1.158 1.153 1.158 1.138 1.184 20,421,758 1.1576 -0.87%
2014-11-03 0 2.290 2.300 2.310 2.230 2.330 8,849,636 20,392,740 2.3044 1.168 1.174 1.179 1.138 1.189 17,344,765 1.1757 2.23%
2014-10-31 0 2.240 2.230 2.240 2.180 2.240 5,419,533 12,061,061 2.2255 1.143 1.138 1.143 1.112 1.143 10,621,965 1.1355 2.28%
2014-10-30 0 2.190 2.180 2.200 2.170 2.200 1,878,974 4,108,414 2.1865 1.117 1.112 1.122 1.107 1.122 3,682,678 1.1156 0.46%
2014-10-29 0 2.180 2.180 2.190 2.170 2.220 6,548,276 14,371,806 2.1947 1.112 1.112 1.117 1.107 1.133 12,834,235 1.1198 0.46%
2014-10-28 0 2.170 2.160 2.170 2.140 2.170 2,529,033 5,456,031 2.1574 1.107 1.102 1.107 1.092 1.107 4,956,756 1.1007 1.40%
2014-10-27 0 2.140 2.140 2.150 2.140 2.160 2,118,974 4,558,945 2.1515 1.092 1.092 1.097 1.092 1.102 4,153,064 1.0977 -0.93%
2014-10-24 0 2.160 2.150 2.160 2.150 2.170 1,158,746 2,500,471 2.1579 1.102 1.097 1.102 1.097 1.107 2,271,074 1.1010 0.47%
2014-10-23 0 2.150 2.150 2.160 2.150 2.170 2,946,015 6,354,823 2.1571 1.097 1.097 1.102 1.097 1.107 5,774,016 1.1006 -0.92%
2014-10-22 0 2.170 2.160 2.170 2.160 2.180 3,915,430 8,485,781 2.1673 1.107 1.102 1.107 1.102 1.112 7,674,012 1.1058 0.46%
2014-10-21 0 2.160 2.150 2.160 2.150 2.180 2,911,746 6,296,939 2.1626 1.102 1.097 1.102 1.097 1.112 5,706,850 1.1034 0.00%
2014-10-20 0 2.160 2.150 2.170 2.150 2.190 2,398,637 5,192,921 2.1649 1.102 1.097 1.107 1.097 1.117 4,701,187 1.1046 -0.46%
2014-10-17 0 2.170 2.160 2.170 2.150 2.190 3,934,702 8,522,656 2.1660 1.107 1.102 1.107 1.097 1.117 7,711,784 1.1051 0.46%
2014-10-16 0 2.160 2.160 2.170 2.150 2.200 3,408,089 7,423,411 2.1782 1.102 1.102 1.107 1.097 1.122 6,679,653 1.1113 -1.37%
2014-10-15 0 2.190 2.170 2.190 2.150 2.200 6,072,404 13,268,693 2.1851 1.117 1.107 1.117 1.097 1.122 11,901,554 1.1149 0.92%
2014-10-14 0 2.170 2.160 2.170 2.150 2.210 6,901,499 15,071,416 2.1838 1.107 1.102 1.107 1.097 1.128 13,526,531 1.1142 0.00%
2014-10-13 0 2.170 2.170 2.180 2.160 2.230 7,608,511 16,560,386 2.1766 1.107 1.107 1.112 1.102 1.138 14,912,233 1.1105 -2.25%
2014-10-10 0 2.220 2.210 2.220 2.210 2.250 3,721,816 8,291,766 2.2279 1.133 1.128 1.133 1.128 1.148 7,294,540 1.1367 -1.77%
2014-10-09 0 2.260 2.260 2.270 2.240 2.280 3,842,000 8,696,950 2.2637 1.153 1.153 1.158 1.143 1.163 7,530,093 1.1550 1.80%
2014-10-08 0 2.220 2.220 2.240 2.220 2.260 3,024,870 6,769,854 2.2381 1.133 1.133 1.143 1.133 1.153 5,928,567 1.1419 -1.77%
2014-10-07 0 2.260 2.250 2.260 2.230 2.270 6,101,020 13,726,094 2.2498 1.153 1.148 1.153 1.138 1.158 11,957,639 1.1479 0.00%
2014-10-06 0 2.260 2.250 2.260 2.220 2.270 11,472,106 25,657,184 2.2365 1.153 1.148 1.153 1.133 1.158 22,484,651 1.1411 0.89%
2014-10-03 0 2.240 2.230 2.250 2.140 2.260 11,376,823 25,193,743 2.2145 1.143 1.138 1.148 1.092 1.153 22,297,902 1.1299 2.75%
2014-09-30 0 2.180 2.180 2.190 2.160 2.200 7,038,791 15,334,979 2.1786 1.112 1.112 1.117 1.102 1.122 13,795,615 1.1116 -1.36%
2014-09-29 0 2.210 2.200 2.220 2.180 2.250 11,124,017 24,632,036 2.2143 1.128 1.122 1.133 1.112 1.148 21,802,417 1.1298 -3.07%
2014-09-26 0 2.280 2.270 2.280 2.260 2.300 7,103,254 16,174,193 2.2770 1.163 1.158 1.163 1.153 1.174 13,921,959 1.1618 -0.87%
2014-09-25 0 2.300 2.290 2.300 2.290 2.320 3,977,746 9,167,013 2.3046 1.174 1.168 1.174 1.168 1.184 7,796,148 1.1758 0.44%
2014-09-24 0 2.290 2.280 2.290 2.280 2.310 9,380,867 21,512,334 2.2932 1.168 1.163 1.168 1.163 1.179 18,385,946 1.1700 -0.87%
2014-09-23 0 2.310 2.310 2.320 2.290 2.330 6,464,655 14,949,207 2.3125 1.179 1.179 1.184 1.168 1.189 12,670,343 1.1799 -0.43%
2014-09-22 0 2.320 2.320 2.330 2.310 2.390 7,070,337 16,458,316 2.3278 1.184 1.184 1.189 1.179 1.219 13,857,444 1.1877 -2.11%
2014-09-19 0 2.370 2.370 2.380 2.340 2.400 14,321,984 33,916,000 2.3681 1.209 1.209 1.214 1.194 1.225 28,070,244 1.2083 -0.42%
2014-09-18 0 2.380 2.380 2.390 2.370 2.410 9,636,562 22,957,295 2.3823 1.214 1.214 1.219 1.209 1.230 18,887,093 1.2155 -0.83%
2014-09-17 0 2.400 2.390 2.400 2.380 2.410 10,372,519 24,803,423 2.3913 1.225 1.219 1.225 1.214 1.230 20,329,526 1.2201 1.27%
2014-09-16 0 2.370 2.370 2.380 2.370 2.390 5,422,467 12,889,049 2.3770 1.209 1.209 1.214 1.209 1.219 10,627,716 1.2128 -1.25%
2014-09-15 0 2.400 2.390 2.400 2.390 2.420 5,533,513 13,265,571 2.3973 1.225 1.219 1.225 1.219 1.235 10,845,359 1.2232 -0.83%
2014-09-12 0 2.420 2.420 2.430 2.400 2.430 7,584,075 18,337,758 2.4179 1.235 1.235 1.240 1.225 1.240 14,864,340 1.2337 0.41%
2014-09-11 0 2.410 2.410 2.420 2.410 2.460 7,986,231 19,310,849 2.4180 1.230 1.230 1.235 1.230 1.255 15,652,542 1.2337 -0.82%
2014-09-10 0 2.460 2.470 2.480 2.460 2.500 5,686,860 14,026,646 2.4665 1.240 1.245 1.250 1.240 1.260 11,283,514 1.2431 -1.20%
2014-09-08 0 2.490 2.490 2.510 2.470 2.520 6,127,255 15,263,973 2.4912 1.255 1.255 1.265 1.245 1.270 12,157,318 1.2555 -0.80%
2014-09-05 0 2.510 2.500 2.510 2.460 2.510 9,028,376 22,435,655 2.4850 1.265 1.260 1.265 1.240 1.265 17,913,542 1.2524 2.03%
2014-09-04 0 2.460 2.460 2.470 2.460 2.500 8,861,892 21,919,737 2.4735 1.240 1.240 1.245 1.240 1.260 17,583,215 1.2466 -0.81%
2014-09-03 0 2.480 2.470 2.480 2.450 2.480 7,560,050 18,705,822 2.4743 1.250 1.245 1.250 1.235 1.250 15,000,181 1.2470 1.22%
2014-09-02 0 2.450 2.450 2.460 2.410 2.460 8,086,602 19,689,892 2.4349 1.235 1.235 1.240 1.215 1.240 16,044,933 1.2272 1.66%
2014-09-01 0 2.410 2.410 2.420 2.400 2.470 11,563,473 27,987,053 2.4203 1.215 1.215 1.220 1.210 1.245 22,943,524 1.2198 -2.43%
2014-08-29 0 2.470 2.460 2.470 2.460 2.510 12,607,102 31,243,647 2.4783 1.245 1.240 1.245 1.240 1.265 25,014,228 1.2490 -1.98%
2014-08-28 0 2.520 2.510 2.520 2.500 2.550 13,824,984 34,847,907 2.5206 1.270 1.265 1.270 1.260 1.285 27,430,674 1.2704 -3.45%
2014-08-27 0 2.610 2.590 2.620 2.590 2.630 4,103,415 10,689,784 2.6051 1.315 1.305 1.320 1.305 1.326 8,141,741 1.3130 0.00%
2014-08-26 0 2.610 2.610 2.620 2.610 2.640 2,779,632 7,291,341 2.6231 1.315 1.315 1.320 1.315 1.331 5,515,173 1.3221 0.00%
2014-08-25 0 2.610 2.610 2.620 2.600 2.640 4,670,955 12,252,997 2.6232 1.315 1.315 1.320 1.310 1.331 9,267,819 1.3221 -1.14%
2014-08-22 0 2.640 2.640 2.650 2.640 2.670 2,463,316 6,527,638 2.6499 1.331 1.331 1.336 1.331 1.346 4,887,558 1.3356 -0.38%
2014-08-21 0 2.650 2.650 2.670 2.640 2.680 1,640,925 4,361,821 2.6581 1.336 1.336 1.346 1.331 1.351 3,255,821 1.3397 -0.75%
2014-08-20 0 2.670 2.660 2.670 2.640 2.690 4,690,632 12,521,906 2.6696 1.346 1.341 1.346 1.331 1.356 9,306,860 1.3454 0.75%
2014-08-19 0 2.650 2.650 2.660 2.640 2.670 4,660,527 12,366,170 2.6534 1.336 1.336 1.341 1.331 1.346 9,247,128 1.3373 0.38%
2014-08-18 0 2.640 2.640 2.660 2.630 2.660 2,897,600 7,676,294 2.6492 1.331 1.331 1.341 1.326 1.341 5,749,238 1.3352 0.00%
2014-08-15 0 2.640 2.640 2.650 2.620 2.650 5,515,452 14,529,317 2.6343 1.331 1.331 1.336 1.320 1.336 10,943,417 1.3277 0.00%
2014-08-14 0 2.640 2.640 2.650 2.620 2.680 7,694,901 20,379,290 2.6484 1.331 1.331 1.336 1.320 1.351 15,267,744 1.3348 -1.49%
2014-08-13 0 2.680 2.670 2.690 2.660 2.690 5,778,322 15,478,247 2.6787 1.351 1.346 1.356 1.341 1.356 11,464,987 1.3500 0.37%
2014-08-12 0 2.670 2.670 2.680 2.660 2.700 6,036,162 16,183,680 2.6811 1.346 1.346 1.351 1.341 1.361 11,976,577 1.3513 -0.37%
2014-08-11 0 2.680 2.670 2.680 2.630 2.690 10,525,919 28,106,156 2.6702 1.351 1.346 1.351 1.326 1.356 20,884,874 1.3458 2.29%
2014-08-08 0 2.620 2.610 2.620 2.610 2.630 6,965,000 18,257,170 2.6213 1.320 1.315 1.320 1.315 1.326 13,819,520 1.3211 -1.13%
2014-08-07 0 2.650 2.640 2.650 2.630 2.710 7,682,065 20,370,720 2.6517 1.336 1.331 1.336 1.326 1.366 15,242,276 1.3365 -1.85%
2014-08-06 0 2.700 2.690 2.700 2.660 2.710 6,885,593 18,498,663 2.6866 1.361 1.356 1.361 1.341 1.366 13,661,966 1.3540 0.75%
2014-08-05 0 2.680 2.670 2.680 2.650 2.700 4,606,038 12,325,998 2.6761 1.351 1.346 1.351 1.336 1.361 9,139,014 1.3487 -0.37%
2014-08-04 0 2.690 2.680 2.700 2.660 2.700 4,155,066 11,133,605 2.6795 1.356 1.351 1.361 1.341 1.361 8,244,224 1.3505 0.37%
2014-08-01 0 2.680 2.670 2.680 2.640 2.690 7,320,879 19,506,605 2.6645 1.351 1.346 1.351 1.331 1.356 14,525,633 1.3429 -0.37%
2014-07-31 0 2.690 2.680 2.700 2.610 2.700 11,778,174 31,398,050 2.6658 1.356 1.351 1.361 1.315 1.361 23,369,521 1.3435 0.75%
2014-07-30 0 2.670 2.660 2.670 2.660 2.720 8,967,497 24,145,383 2.6925 1.346 1.341 1.346 1.341 1.371 17,792,750 1.3570 0.00%
2014-07-29 0 2.670 2.660 2.670 2.660 2.690 8,182,363 21,855,987 2.6711 1.346 1.341 1.346 1.341 1.356 16,234,936 1.3462 -0.37%
2014-07-28 0 2.680 2.680 2.690 2.640 2.690 11,992,000 32,016,470 2.6698 1.351 1.351 1.356 1.331 1.356 23,793,781 1.3456 1.13%
2014-07-25 0 2.650 2.640 2.660 2.620 2.680 12,669,620 33,499,030 2.6440 1.336 1.331 1.341 1.320 1.351 25,138,272 1.3326 0.38%
2014-07-24 0 2.640 2.640 2.650 2.620 2.670 16,589,985 43,840,170 2.6426 1.331 1.331 1.336 1.320 1.346 32,916,817 1.3318 1.15%
2014-07-23 0 2.610 2.610 2.620 2.550 2.620 15,315,068 39,584,575 2.5847 1.315 1.315 1.320 1.285 1.320 30,387,206 1.3027 2.35%
2014-07-22 0 2.550 2.550 2.560 2.510 2.570 12,619,416 32,057,475 2.5403 1.285 1.285 1.290 1.265 1.295 25,038,661 1.2803 1.59%
2014-07-21 0 2.510 2.500 2.510 2.500 2.530 4,015,192 10,063,161 2.5063 1.265 1.260 1.265 1.260 1.275 7,966,694 1.2632 0.00%
2014-07-18 0 2.510 2.500 2.510 2.500 2.530 7,158,117 17,987,901 2.5129 1.265 1.260 1.265 1.260 1.275 14,202,691 1.2665 -0.40%
2014-07-17 0 2.520 2.500 2.520 2.500 2.530 4,266,185 10,722,794 2.5134 1.270 1.260 1.270 1.260 1.275 8,464,699 1.2668 -0.40%
2014-07-16 0 2.530 2.520 2.530 2.510 2.540 2,887,815 7,288,033 2.5237 1.275 1.270 1.275 1.265 1.280 5,729,823 1.2719 0.40%
2014-07-15 0 2.520 2.500 2.520 2.500 2.540 3,948,000 9,937,920 2.5172 1.270 1.260 1.270 1.260 1.280 7,833,376 1.2687 0.40%
2014-07-14 0 2.510 2.500 2.520 2.490 2.520 3,824,891 9,579,730 2.5046 1.265 1.260 1.270 1.255 1.270 7,589,111 1.2623 0.80%
2014-07-11 0 2.490 2.480 2.490 2.480 2.520 7,002,000 17,494,793 2.4985 1.255 1.250 1.255 1.250 1.270 13,892,933 1.2593 -0.80%
2014-07-10 0 2.510 2.510 2.520 2.490 2.540 4,422,000 11,146,010 2.5206 1.265 1.265 1.270 1.255 1.280 8,773,858 1.2704 0.00%
2014-07-09 0 2.510 2.500 2.510 2.480 2.560 7,316,549 18,314,435 2.5032 1.265 1.260 1.265 1.250 1.290 14,517,042 1.2616 -1.57%
2014-07-08 0 2.550 2.550 2.580 2.550 2.610 3,772,988 9,668,199 2.5625 1.285 1.285 1.300 1.285 1.315 7,486,128 1.2915 -1.54%
2014-07-07 0 2.590 2.580 2.590 2.580 2.650 9,739,030 25,595,376 2.6281 1.305 1.300 1.305 1.300 1.336 19,323,578 1.3246 -1.15%
2014-07-04 0 2.620 2.620 2.630 2.570 2.640 8,163,000 21,352,300 2.6157 1.320 1.320 1.326 1.295 1.331 16,196,517 1.3183 0.77%
2014-07-03 0 2.600 2.600 2.610 2.540 2.620 8,824,000 22,885,814 2.5936 1.310 1.310 1.315 1.280 1.320 17,508,032 1.3072 1.96%
2014-07-02 0 2.550 2.540 2.550 2.460 2.550 6,418,586 16,246,037 2.5311 1.285 1.280 1.285 1.240 1.285 12,735,359 1.2757 2.82%
2014-06-30 0 2.480 2.470 2.490 2.410 2.490 4,600,716 11,333,549 2.4634 1.250 1.245 1.255 1.215 1.255 9,128,455 1.2416 1.22%
2014-06-27 0 2.450 2.440 2.450 2.420 2.450 1,140,520 2,781,152 2.4385 1.235 1.230 1.235 1.220 1.235 2,262,949 1.2290 0.41%
2014-06-26 0 2.440 2.430 2.440 2.390 2.440 3,200,347 7,747,209 2.4207 1.230 1.225 1.230 1.205 1.230 6,349,930 1.2200 1.67%
2014-06-25 0 2.400 2.390 2.410 2.380 2.440 4,103,359 9,886,887 2.4095 1.210 1.205 1.215 1.200 1.230 8,141,630 1.2144 -0.83%
2014-06-24 0 2.420 2.410 2.420 2.400 2.460 4,870,000 11,790,200 2.4210 1.220 1.215 1.220 1.210 1.240 9,662,751 1.2202 -0.82%
2014-06-23 0 2.440 2.440 2.450 2.440 2.520 6,640,957 16,394,345 2.4687 1.230 1.230 1.235 1.230 1.270 13,176,574 1.2442 -3.17%
2014-06-20 0 2.640 2.630 2.650 2.610 2.650 10,899,944 28,714,228 2.6343 1.270 1.265 1.275 1.256 1.275 22,656,848 1.2674 -0.38%
2014-06-19 0 2.650 2.640 2.650 2.600 2.660 13,511,713 35,535,411 2.6300 1.275 1.270 1.275 1.251 1.280 28,085,725 1.2652 1.92%
2014-06-18 0 2.600 2.590 2.600 2.580 2.610 2,870,172 7,452,392 2.5965 1.251 1.246 1.251 1.241 1.256 5,965,999 1.2491 0.00%
2014-06-17 0 2.600 2.590 2.600 2.590 2.620 2,020,000 5,262,640 2.6053 1.251 1.246 1.251 1.246 1.260 4,198,814 1.2534 -0.76%
2014-06-16 0 2.620 2.610 2.620 2.600 2.620 2,820,880 7,370,748 2.6129 1.260 1.256 1.260 1.251 1.260 5,863,539 1.2570 0.00%
2014-06-13 0 2.620 2.610 2.620 2.590 2.620 4,526,000 11,816,120 2.6107 1.260 1.256 1.260 1.246 1.260 9,407,837 1.2560 1.16%
2014-06-12 0 2.590 2.580 2.590 2.580 2.610 4,411,671 11,411,744 2.5867 1.246 1.241 1.246 1.241 1.256 9,170,190 1.2444 -0.38%
2014-06-11 0 2.600 2.600 2.610 2.580 2.640 3,818,923 9,925,359 2.5990 1.251 1.251 1.256 1.241 1.270 7,938,092 1.2503 -0.76%
2014-06-10 0 2.620 2.610 2.620 2.600 2.630 2,863,171 7,478,883 2.6121 1.260 1.256 1.260 1.251 1.265 5,951,446 1.2566 0.77%
2014-06-09 0 2.600 2.590 2.610 2.580 2.630 3,292,032 8,562,840 2.6011 1.251 1.246 1.256 1.241 1.265 6,842,885 1.2513 -1.14%
2014-06-06 0 2.630 2.620 2.640 2.580 2.640 6,145,640 16,039,025 2.6098 1.265 1.260 1.270 1.241 1.270 12,774,454 1.2556 1.54%
2014-06-05 0 2.590 2.580 2.590 2.550 2.590 3,336,000 8,589,480 2.5748 1.246 1.241 1.246 1.227 1.246 6,934,278 1.2387 0.78%
2014-06-04 0 2.570 2.560 2.570 2.550 2.570 2,642,290 6,774,479 2.5639 1.236 1.232 1.236 1.227 1.236 5,492,318 1.2334 -0.39%
2014-06-03 0 2.580 2.560 2.580 2.550 2.590 3,727,201 9,587,016 2.5722 1.241 1.232 1.241 1.227 1.246 7,747,437 1.2374 1.57%
2014-05-30 0 2.540 2.540 2.550 2.530 2.570 4,880,000 12,444,560 2.5501 1.222 1.222 1.227 1.217 1.236 10,143,668 1.2268 -0.39%
2014-05-29 0 2.550 2.540 2.550 2.530 2.580 2,677,245 6,833,402 2.5524 1.227 1.222 1.227 1.217 1.241 5,564,977 1.2279 -1.16%
2014-05-28 0 2.580 2.570 2.580 2.550 2.590 3,600,511 9,273,653 2.5756 1.241 1.236 1.241 1.227 1.246 7,484,096 1.2391 0.78%
2014-05-27 0 2.560 2.550 2.560 2.550 2.590 1,312,000 3,367,880 2.5670 1.232 1.227 1.232 1.227 1.246 2,727,150 1.2349 -1.16%
2014-05-26 0 2.590 2.580 2.590 2.570 2.600 3,669,723 9,480,745 2.5835 1.246 1.241 1.246 1.236 1.251 7,627,962 1.2429 0.78%
2014-05-23 0 2.570 2.560 2.570 2.510 2.590 10,208,360 26,122,737 2.5590 1.236 1.232 1.236 1.208 1.246 21,219,307 1.2311 2.39%
2014-05-22 0 2.510 2.500 2.510 2.490 2.520 3,281,251 8,236,084 2.5100 1.208 1.203 1.208 1.198 1.212 6,820,476 1.2076 -0.40%
2014-05-21 0 2.520 2.500 2.520 2.480 2.520 5,061,360 12,690,465 2.5073 1.212 1.203 1.212 1.193 1.212 10,520,647 1.2062 0.40%
2014-05-20 0 2.510 2.520 2.530 2.490 2.530 4,342,505 10,880,720 2.5056 1.208 1.212 1.217 1.198 1.217 9,026,420 1.2054 0.00%
2014-05-19 0 2.510 2.490 2.510 2.450 2.530 4,935,114 12,251,838 2.4826 1.208 1.198 1.208 1.179 1.217 10,258,230 1.1943 0.00%
2014-05-16 0 2.510 2.510 2.520 2.470 2.530 3,494,172 8,725,943 2.4973 1.208 1.208 1.212 1.188 1.217 7,263,058 1.2014 -0.79%
2014-05-15 0 2.530 2.520 2.530 2.510 2.560 3,728,714 9,425,019 2.5277 1.217 1.212 1.217 1.208 1.232 7,750,582 1.2160 -1.17%
2014-05-14 0 2.560 2.550 2.560 2.490 2.560 4,862,005 12,328,172 2.5356 1.232 1.227 1.232 1.198 1.232 10,106,264 1.2199 2.40%
2014-05-13 0 2.500 2.490 2.500 2.430 2.500 4,957,663 12,283,264 2.4776 1.203 1.198 1.203 1.169 1.203 10,305,100 1.1920 2.04%
2014-05-12 0 2.450 2.440 2.450 2.390 2.450 5,251,246 12,778,499 2.4334 1.179 1.174 1.179 1.150 1.179 10,915,348 1.1707 2.94%
2014-05-09 0 2.380 2.380 2.390 2.360 2.410 5,886,000 14,001,310 2.3787 1.145 1.145 1.150 1.135 1.159 12,234,761 1.1444 -1.24%
2014-05-08 0 2.410 2.400 2.420 2.400 2.440 7,383,273 17,856,907 2.4186 1.159 1.155 1.164 1.155 1.174 15,347,023 1.1635 -0.82%
2014-05-07 0 2.430 2.420 2.440 2.410 2.500 6,941,746 16,899,469 2.4345 1.169 1.164 1.174 1.159 1.203 14,429,256 1.1712 -2.80%
2014-05-05 0 2.500 2.490 2.500 2.480 2.520 6,634,194 16,518,537 2.4899 1.203 1.198 1.203 1.193 1.212 13,789,972 1.1979 -0.40%
2014-05-02 0 2.510 2.500 2.510 2.500 2.540 3,894,344 9,795,906 2.5154 1.208 1.203 1.208 1.203 1.222 8,094,864 1.2101 -0.79%
2014-04-30 0 2.530 2.510 2.540 2.500 2.540 1,984,904 4,992,512 2.5152 1.217 1.208 1.222 1.203 1.222 4,125,862 1.2101 0.40%
2014-04-29 0 2.520 2.510 2.520 2.490 2.540 4,255,757 10,657,346 2.5042 1.212 1.208 1.212 1.198 1.222 8,846,104 1.2048 0.00%
2014-04-28 0 2.520 2.510 2.520 2.510 2.600 6,369,475 16,201,423 2.5436 1.212 1.208 1.212 1.208 1.251 13,239,722 1.2237 -2.70%
2014-04-25 0 2.590 2.580 2.590 2.580 2.640 5,552,344 14,450,952 2.6027 1.246 1.241 1.246 1.241 1.270 11,541,217 1.2521 -1.15%
2014-04-24 0 2.620 2.590 2.620 2.590 2.670 8,872,672 23,168,821 2.6113 1.260 1.246 1.260 1.246 1.285 18,442,919 1.2562 0.38%
2014-04-23 0 2.610 2.600 2.610 2.590 2.620 7,691,817 19,980,893 2.5977 1.256 1.251 1.256 1.246 1.260 15,988,369 1.2497 0.00%
2014-04-22 0 2.610 2.600 2.610 2.590 2.620 11,802,475 30,790,296 2.6088 1.256 1.251 1.256 1.246 1.260 24,532,868 1.2551 0.00%
2014-04-17 0 2.610 2.600 2.620 2.570 2.620 2,120,448 5,508,377 2.5977 1.256 1.251 1.260 1.236 1.260 4,407,607 1.2497 0.77%
2014-04-16 0 2.590 2.590 2.600 2.560 2.600 5,451,118 14,110,779 2.5886 1.246 1.246 1.251 1.232 1.251 11,330,806 1.2453 1.17%
2014-04-15 0 2.560 2.550 2.560 2.550 2.640 7,570,939 19,494,560 2.5749 1.232 1.227 1.232 1.227 1.270 15,737,110 1.2388 -2.66%
2014-04-14 0 2.630 2.620 2.630 2.610 2.660 3,833,119 10,077,840 2.6291 1.265 1.260 1.265 1.256 1.280 7,967,600 1.2649 -1.13%
2014-04-11 0 2.660 2.650 2.670 2.630 2.720 9,552,000 25,477,430 2.6672 1.280 1.275 1.285 1.265 1.309 19,854,984 1.2832 -2.56%
2014-04-10 0 2.730 2.720 2.730 2.630 2.730 13,320,046 35,741,249 2.6833 1.313 1.309 1.313 1.265 1.313 27,687,322 1.2909 1.87%
2014-04-09 0 2.680 2.660 2.680 2.640 2.700 8,531,029 22,775,865 2.6698 1.289 1.280 1.289 1.270 1.299 17,732,773 1.2844 0.75%
2014-04-08 0 2.660 2.640 2.660 2.590 2.660 8,886,217 23,378,670 2.6309 1.280 1.270 1.280 1.246 1.280 18,471,074 1.2657 1.53%
2014-04-07 0 2.620 2.610 2.620 2.520 2.650 8,955,430 23,321,038 2.6041 1.260 1.256 1.260 1.212 1.275 18,614,941 1.2528 -0.76%
2014-04-04 0 2.640 2.620 2.630 2.590 2.660 9,063,258 23,772,855 2.6230 1.270 1.260 1.265 1.246 1.280 18,839,075 1.2619 0.00%
2014-04-03 0 2.640 2.630 2.640 2.610 2.680 16,373,398 43,238,812 2.6408 1.270 1.265 1.270 1.256 1.289 34,034,082 1.2705 -0.75%
2014-04-02 0 2.660 2.660 2.670 2.530 2.680 23,784,189 62,261,315 2.6178 1.280 1.280 1.285 1.217 1.289 49,438,305 1.2594 5.56%
2014-04-01 0 2.520 2.520 2.530 2.430 2.550 34,021,398 84,585,266 2.4862 1.212 1.212 1.217 1.169 1.227 70,717,578 1.1961 0.40%
2014-03-31 0 2.510 2.490 2.500 2.430 2.530 13,113,396 32,518,218 2.4798 1.208 1.198 1.203 1.169 1.217 27,257,775 1.1930 2.87%
2014-03-28 0 2.440 2.440 2.460 2.410 2.460 4,981,253 12,205,939 2.4504 1.174 1.174 1.183 1.159 1.183 10,354,135 1.1788 0.83%
2014-03-27 0 2.420 2.420 2.430 2.400 2.470 8,515,341 20,565,889 2.4152 1.164 1.164 1.169 1.155 1.188 17,700,163 1.1619 -1.22%
2014-03-26 0 2.450 2.430 2.450 2.400 2.460 5,324,000 13,001,040 2.4420 1.179 1.169 1.179 1.155 1.183 11,066,576 1.1748 2.08%
2014-03-25 0 2.400 2.400 2.410 2.400 2.480 7,254,246 17,573,595 2.4225 1.155 1.155 1.159 1.155 1.193 15,078,825 1.1654 -3.23%
2014-03-24 0 2.480 2.460 2.480 2.440 2.490 4,989,182 12,303,638 2.4661 1.193 1.183 1.193 1.174 1.198 10,370,616 1.1864 1.22%
2014-03-21 0 2.450 2.450 2.460 2.370 2.480 18,047,577 43,878,027 2.4312 1.179 1.179 1.183 1.140 1.193 37,514,065 1.1696 2.08%
2014-03-20 0 2.400 2.390 2.400 2.380 2.430 3,806,000 9,115,080 2.3949 1.155 1.150 1.155 1.145 1.169 7,911,230 1.1522 -0.83%
2014-03-19 0 2.420 2.410 2.420 2.400 2.440 3,482,249 8,418,946 2.4177 1.164 1.159 1.164 1.155 1.174 7,238,274 1.1631 0.83%
2014-03-18 0 2.400 2.390 2.410 2.380 2.410 9,688,108 23,179,473 2.3926 1.155 1.150 1.159 1.145 1.159 20,137,901 1.1510 0.84%
2014-03-17 0 2.380 2.380 2.390 2.380 2.420 2,937,682 7,032,811 2.3940 1.145 1.145 1.150 1.145 1.164 6,106,326 1.1517 -0.42%
2014-03-14 0 2.390 2.390 2.400 2.390 2.470 6,908,195 16,661,986 2.4119 1.150 1.150 1.155 1.150 1.188 14,359,516 1.1603 -2.85%
2014-03-13 0 2.460 2.460 2.480 2.460 2.510 4,349,013 10,816,366 2.4871 1.183 1.183 1.193 1.183 1.208 9,039,948 1.1965 -0.81%
2014-03-12 0 2.480 2.470 2.480 2.450 2.490 7,772,840 19,199,145 2.4700 1.193 1.188 1.193 1.179 1.198 16,156,785 1.1883 0.40%
2014-03-11 0 2.470 2.470 2.480 2.450 2.510 7,975,048 19,757,210 2.4774 1.188 1.188 1.193 1.179 1.208 16,577,099 1.1918 -1.20%
2014-03-10 0 2.500 2.490 2.500 2.480 2.520 6,293,798 15,722,523 2.4981 1.203 1.198 1.203 1.193 1.212 13,082,418 1.2018 -0.79%
2014-03-07 0 2.520 2.510 2.530 2.520 2.580 8,359,778 21,306,542 2.5487 1.212 1.208 1.217 1.212 1.241 17,376,807 1.2261 -1.18%
2014-03-06 0 2.550 2.540 2.550 2.490 2.560 15,239,502 38,421,422 2.5212 1.227 1.222 1.227 1.198 1.232 31,677,143 1.2129 0.79%
2014-03-05 0 2.530 2.520 2.530 2.510 2.600 4,920,597 12,505,995 2.5416 1.217 1.212 1.217 1.208 1.251 10,228,054 1.2227 -1.17%
2014-03-04 0 2.560 2.560 2.570 2.540 2.600 3,555,831 9,110,494 2.5621 1.232 1.232 1.236 1.222 1.251 7,391,224 1.2326 0.79%
2014-03-03 0 2.540 2.540 2.550 2.540 2.620 5,411,593 13,924,649 2.5731 1.222 1.222 1.227 1.222 1.260 11,248,649 1.2379 -2.31%
2014-02-28 0 2.600 2.580 2.590 2.560 2.650 11,135,389 28,912,189 2.5964 1.251 1.241 1.246 1.232 1.275 23,146,249 1.2491 0.78%
2014-02-27 0 2.580 2.570 2.580 2.550 2.590 5,755,217 14,780,974 2.5683 1.241 1.236 1.241 1.227 1.246 11,962,913 1.2356 0.39%
2014-02-26 0 2.570 2.560 2.570 2.490 2.570 9,380,532 23,776,846 2.5347 1.236 1.232 1.236 1.198 1.236 19,498,567 1.2194 2.39%
2014-02-25 0 2.510 2.510 2.520 2.510 2.630 20,245,243 51,628,576 2.5502 1.208 1.208 1.212 1.208 1.265 42,082,179 1.2269 -4.20%
2014-02-24 0 2.620 2.620 2.630 2.590 2.700 9,698,668 25,471,469 2.6263 1.260 1.260 1.265 1.246 1.299 20,159,851 1.2635 -2.96%
2014-02-21 0 2.700 2.700 2.710 2.690 2.750 6,034,587 16,332,987 2.7066 1.299 1.299 1.304 1.294 1.323 12,543,617 1.3021 -1.10%
2014-02-20 0 2.730 2.720 2.730 2.710 2.770 8,949,731 24,422,765 2.7289 1.313 1.309 1.313 1.304 1.333 18,603,095 1.3128 -1.44%
2014-02-19 0 2.770 2.760 2.770 2.740 2.790 5,866,932 16,219,350 2.7645 1.333 1.328 1.333 1.318 1.342 12,195,126 1.3300 -0.36%
2014-02-18 0 2.780 2.770 2.780 2.760 2.790 2,994,872 8,298,936 2.7710 1.337 1.333 1.337 1.328 1.342 6,225,203 1.3331 0.36%
2014-02-17 0 2.770 2.780 2.790 2.770 2.820 4,832,000 13,455,640 2.7847 1.333 1.337 1.342 1.333 1.357 10,043,895 1.3397 -0.72%
2014-02-14 0 2.790 2.780 2.790 2.760 2.810 3,012,635 8,377,727 2.7809 1.342 1.337 1.342 1.328 1.352 6,262,125 1.3378 0.36%
2014-02-13 0 2.780 2.780 2.790 2.760 2.810 5,366,612 14,940,987 2.7841 1.337 1.337 1.342 1.328 1.352 11,155,150 1.3394 -1.77%
2014-02-12 0 2.830 2.820 2.830 2.760 2.830 13,504,361 37,883,182 2.8053 1.361 1.357 1.361 1.328 1.361 28,070,443 1.3496 2.54%
2014-02-11 0 2.760 2.750 2.760 2.690 2.760 8,928,424 24,420,164 2.7351 1.328 1.323 1.328 1.294 1.328 18,558,806 1.3158 2.22%
2014-02-10 0 2.700 2.690 2.710 2.640 2.740 7,759,527 20,966,377 2.7020 1.299 1.294 1.304 1.270 1.318 16,129,113 1.2999 0.37%
2014-02-07 0 2.690 2.690 2.700 2.690 2.730 6,343,399 17,142,528 2.7024 1.294 1.294 1.299 1.294 1.313 13,185,520 1.3001 -0.74%
2014-02-06 0 2.710 2.690 2.710 2.670 2.710 2,412,400 6,490,952 2.6907 1.304 1.294 1.304 1.285 1.304 5,014,464 1.2944 1.50%
2014-02-05 0 2.670 2.660 2.690 2.660 2.710 4,201,300 11,234,079 2.6740 1.285 1.280 1.294 1.280 1.304 8,732,909 1.2864 -1.48%
2014-02-04 0 2.710 2.700 2.710 2.660 2.780 10,188,813 27,512,149 2.7002 1.304 1.299 1.304 1.280 1.337 21,178,676 1.2990 -2.52%
2014-01-30 0 2.780 2.770 2.780 2.720 2.800 6,508,319 17,874,100 2.7463 1.337 1.333 1.337 1.309 1.347 13,528,326 1.3212 -1.07%
2014-01-29 0 2.810 2.810 2.820 2.800 2.890 10,980,431 31,146,148 2.8365 1.352 1.352 1.357 1.347 1.390 22,824,150 1.3646 -1.40%
2014-01-28 0 2.850 2.850 2.860 2.710 2.870 13,371,334 37,605,125 2.8124 1.371 1.371 1.376 1.304 1.381 27,793,930 1.3530 5.56%
2014-01-27 0 2.700 2.690 2.700 2.650 2.760 15,807,073 42,926,431 2.7156 1.299 1.294 1.299 1.275 1.328 32,856,907 1.3065 -3.57%
2014-01-24 0 2.800 2.780 2.790 2.780 2.830 15,862,457 44,663,257 2.8157 1.347 1.337 1.342 1.337 1.361 32,972,030 1.3546 -0.71%
2014-01-23 0 2.820 2.810 2.830 2.810 2.890 8,790,243 24,848,841 2.8269 1.357 1.352 1.361 1.352 1.390 18,271,580 1.3600 -1.74%
2014-01-22 0 2.870 2.870 2.880 2.800 2.910 9,187,253 26,286,974 2.8612 1.381 1.381 1.386 1.347 1.400 19,096,813 1.3765 2.14%
2014-01-21 0 2.810 2.810 2.820 2.800 2.850 6,748,308 18,999,962 2.8155 1.352 1.352 1.357 1.347 1.371 14,027,172 1.3545 0.36%
2014-01-20 0 2.800 2.800 2.810 2.790 2.850 4,507,219 12,641,129 2.8046 1.347 1.347 1.352 1.342 1.371 9,368,798 1.3493 -1.75%
2014-01-17 0 2.850 2.840 2.860 2.770 2.860 6,968,472 19,711,288 2.8286 1.371 1.366 1.376 1.333 1.376 14,484,809 1.3608 1.42%
2014-01-16 0 2.810 2.790 2.810 2.760 2.820 4,669,104 13,100,211 2.8057 1.352 1.342 1.352 1.328 1.357 9,705,296 1.3498 1.08%
2014-01-15 0 2.780 2.770 2.800 2.770 2.850 5,172,270 14,475,753 2.7987 1.337 1.333 1.347 1.333 1.371 10,751,187 1.3464 -1.77%
2014-01-14 0 2.830 2.820 2.840 2.730 2.840 5,855,413 16,360,417 2.7941 1.361 1.357 1.366 1.313 1.366 12,171,182 1.3442 1.43%
2014-01-13 0 2.790 2.780 2.800 2.740 2.810 7,843,447 21,678,874 2.7639 1.342 1.337 1.347 1.318 1.352 16,303,550 1.3297 0.00%
2014-01-10 0 2.790 2.790 2.800 2.760 2.830 11,233,270 31,359,482 2.7917 1.342 1.342 1.347 1.328 1.361 23,349,706 1.3430 -1.06%
2014-01-09 0 2.820 2.800 2.820 2.790 2.890 9,291,129 26,409,861 2.8425 1.357 1.347 1.357 1.342 1.390 19,312,732 1.3675 1.08%
2014-01-08 0 2.790 2.790 2.800 2.730 2.820 6,163,645 17,112,987 2.7764 1.342 1.342 1.347 1.313 1.357 12,811,879 1.3357 1.82%
2014-01-07 0 2.740 2.730 2.740 2.720 2.780 4,990,375 13,674,985 2.7403 1.318 1.313 1.318 1.309 1.337 10,373,096 1.3183 -1.08%
2014-01-06 0 2.770 2.760 2.770 2.670 2.830 11,764,807 32,344,788 2.7493 1.333 1.328 1.333 1.285 1.361 24,454,570 1.3226 -2.12%
2014-01-03 0 2.830 2.820 2.830 2.810 2.900 8,722,098 24,747,349 2.8373 1.361 1.357 1.361 1.352 1.395 18,129,932 1.3650 -2.08%
2014-01-02 0 2.890 2.890 2.900 2.890 2.920 3,212,586 9,332,080 2.9048 1.390 1.390 1.395 1.390 1.405 6,677,747 1.3975 -1.03%
2013-12-31 0 2.920 2.910 2.920 2.910 2.940 2,888,555 8,432,267 2.9192 1.405 1.400 1.405 1.400 1.414 6,004,210 1.4044 0.34%
2013-12-30 0 2.910 2.900 2.920 2.880 2.920 3,132,016 9,108,963 2.9083 1.400 1.395 1.405 1.386 1.405 6,510,273 1.3992 0.00%
2013-12-27 0 2.910 2.900 2.920 2.870 2.930 1,482,000 4,308,700 2.9074 1.400 1.395 1.405 1.381 1.410 3,080,516 1.3987 -0.34%
2013-12-24 0 2.920 2.910 2.920 2.830 2.930 2,624,061 7,615,213 2.9021 1.405 1.400 1.405 1.361 1.410 5,454,427 1.3962 2.10%
2013-12-23 0 2.860 2.860 2.880 2.850 2.890 4,054,000 11,637,650 2.8707 1.376 1.376 1.386 1.371 1.390 8,426,728 1.3810 -0.69%
2013-12-20 0 2.880 2.870 2.900 2.820 2.900 8,908,043 25,559,699 2.8693 1.386 1.381 1.395 1.357 1.395 18,516,442 1.3804 -0.69%
2013-12-19 0 2.900 2.880 2.900 2.880 2.960 4,144,198 12,060,450 2.9102 1.395 1.386 1.395 1.386 1.424 8,614,215 1.4001 -0.68%
2013-12-18 0 2.920 2.910 2.920 2.910 2.950 8,568,897 25,028,334 2.9208 1.405 1.400 1.405 1.400 1.419 17,811,486 1.4052 -0.34%
2013-12-17 0 2.930 2.920 2.930 2.920 2.950 6,730,242 19,723,394 2.9306 1.410 1.405 1.410 1.405 1.419 13,989,620 1.4099 -0.34%
2013-12-16 0 2.940 2.930 2.940 2.920 2.970 7,954,778 23,376,756 2.9387 1.414 1.410 1.414 1.405 1.429 16,534,965 1.4138 0.34%
2013-12-13 0 2.930 2.920 2.930 2.910 2.940 7,663,060 22,434,478 2.9276 1.410 1.405 1.410 1.400 1.414 15,928,594 1.4084 -0.68%
2013-12-12 0 2.950 2.940 2.950 2.920 2.960 5,827,409 17,120,189 2.9379 1.419 1.414 1.419 1.405 1.424 12,112,972 1.4134 -0.34%
2013-12-11 0 2.960 2.930 2.960 2.920 2.960 6,104,470 17,965,067 2.9429 1.424 1.410 1.424 1.405 1.424 12,688,877 1.4158 0.00%
2013-12-10 0 2.960 2.950 2.960 2.940 2.990 5,915,534 17,512,274 2.9604 1.424 1.419 1.424 1.414 1.438 12,296,151 1.4242 -0.67%
2013-12-09 0 2.980 2.970 2.980 2.980 3.040 6,754,734 20,268,101 3.0006 1.434 1.429 1.434 1.434 1.463 14,040,529 1.4435 -1.00%
2013-12-06 0 3.010 3.010 3.020 3.000 3.040 4,852,495 14,665,928 3.0223 1.448 1.448 1.453 1.443 1.463 10,086,496 1.4540 -0.33%
2013-12-05 0 3.020 3.010 3.030 3.000 3.050 7,064,081 21,349,433 3.0223 1.453 1.448 1.458 1.443 1.467 14,683,544 1.4540 -0.33%
2013-12-04 0 3.030 3.030 3.040 3.010 3.050 5,036,458 15,240,721 3.0261 1.458 1.458 1.463 1.448 1.467 10,468,885 1.4558 0.00%
2013-12-03 0 3.030 3.020 3.040 3.020 3.060 5,661,301 17,175,398 3.0338 1.458 1.453 1.463 1.453 1.472 11,767,697 1.4595 -0.66%
2013-12-02 0 3.050 3.040 3.050 3.040 3.080 12,576,328 38,417,104 3.0547 1.467 1.463 1.467 1.463 1.482 26,141,414 1.4696 -0.33%
2013-11-29 0 3.060 3.060 3.070 3.020 3.100 11,344,883 34,718,656 3.0603 1.472 1.472 1.477 1.453 1.491 23,581,707 1.4723 1.32%
2013-11-28 0 3.020 3.020 3.030 3.010 3.040 5,472,681 16,529,813 3.0204 1.453 1.453 1.458 1.448 1.463 11,375,627 1.4531 0.67%
2013-11-27 0 3.000 3.000 3.020 2.990 3.020 8,651,602 25,963,120 3.0010 1.443 1.443 1.453 1.438 1.453 17,983,398 1.4437 0.00%
2013-11-26 0 3.000 2.990 3.000 2.990 3.030 3,959,146 11,906,404 3.0073 1.443 1.438 1.443 1.438 1.458 8,229,562 1.4468 0.00%
2013-11-25 0 3.000 3.000 3.010 2.990 3.080 11,755,300 35,430,174 3.0140 1.443 1.443 1.448 1.438 1.482 24,434,809 1.4500 -1.64%
2013-11-22 0 3.050 3.040 3.050 3.030 3.100 6,218,445 19,010,044 3.0570 1.467 1.463 1.467 1.458 1.491 12,925,788 1.4707 -0.97%
2013-11-21 0 3.080 3.060 3.080 3.050 3.100 5,721,159 17,566,036 3.0704 1.482 1.472 1.482 1.467 1.491 11,892,119 1.4771 -0.65%
2013-11-20 0 3.100 3.080 3.110 3.070 3.130 6,583,671 20,354,756 3.0917 1.491 1.482 1.496 1.477 1.506 13,684,954 1.4874 0.65%
2013-11-19 0 3.080 3.080 3.090 3.050 3.160 8,805,105 27,186,902 3.0876 1.482 1.482 1.487 1.467 1.520 18,302,473 1.4854 -1.91%
2013-11-18 0 3.140 3.130 3.140 3.040 3.150 12,947,652 40,331,536 3.1150 1.511 1.506 1.511 1.463 1.515 26,913,256 1.4986 2.61%
2013-11-15 0 3.060 3.050 3.060 3.010 3.070 7,782,793 23,722,344 3.0481 1.472 1.467 1.472 1.448 1.477 16,177,474 1.4664 2.34%
2013-11-14 0 2.990 2.990 3.010 2.940 3.040 4,681,244 14,012,314 2.9933 1.438 1.438 1.448 1.414 1.463 9,730,530 1.4400 0.67%
2013-11-13 0 2.970 2.950 2.970 2.950 3.000 5,757,569 17,102,412 2.9704 1.429 1.419 1.429 1.419 1.443 11,967,801 1.4290 -1.33%
2013-11-12 0 3.010 2.990 3.020 2.980 3.040 3,370,641 10,105,400 2.9981 1.448 1.438 1.453 1.434 1.463 7,006,284 1.4423 0.33%
2013-11-11 0 3.000 3.000 3.010 2.980 3.010 3,480,000 10,413,680 2.9924 1.443 1.443 1.448 1.434 1.448 7,233,600 1.4396 0.00%
2013-11-08 0 3.000 2.990 3.010 2.980 3.040 12,471,234 37,444,547 3.0025 1.443 1.438 1.448 1.434 1.463 25,922,964 1.4445 -0.99%
2013-11-07 0 3.030 3.030 3.050 3.020 3.070 3,592,205 10,901,198 3.0347 1.458 1.458 1.467 1.453 1.477 7,466,831 1.4599 -0.98%
2013-11-06 0 3.060 3.050 3.060 3.050 3.100 4,218,216 12,925,174 3.0641 1.472 1.467 1.472 1.467 1.491 8,768,071 1.4741 -0.65%
2013-11-05 0 3.080 3.070 3.090 3.020 3.090 3,266,000 10,029,870 3.0710 1.482 1.477 1.487 1.453 1.487 6,788,775 1.4774 1.32%
2013-11-04 0 3.040 3.040 3.050 3.030 3.080 7,738,139 23,639,712 3.0550 1.463 1.463 1.467 1.458 1.482 16,084,655 1.4697 -0.33%
2013-11-01 0 3.050 3.040 3.050 3.040 3.130 5,690,000 17,423,440 3.0621 1.467 1.463 1.467 1.463 1.506 11,827,351 1.4731 -1.61%
2013-10-31 0 3.100 3.070 3.100 3.060 3.140 5,173,933 16,041,854 3.1005 1.491 1.477 1.491 1.472 1.511 10,754,644 1.4916 0.65%
2013-10-30 0 3.080 3.080 3.100 3.050 3.100 8,260,535 25,394,551 3.0742 1.482 1.482 1.491 1.467 1.491 17,170,518 1.4790 1.65%
2013-10-29 0 3.030 3.030 3.040 3.010 3.090 7,581,664 23,148,643 3.0532 1.458 1.458 1.463 1.448 1.487 15,759,403 1.4689 0.00%
2013-10-28 0 3.030 3.020 3.030 2.970 3.050 8,835,790 26,629,167 3.0138 1.458 1.453 1.458 1.429 1.467 18,366,255 1.4499 -0.33%
2013-10-25 0 3.040 3.020 3.040 3.010 3.060 6,736,383 20,406,390 3.0293 1.463 1.453 1.463 1.448 1.472 14,002,384 1.4574 -0.33%
2013-10-24 0 3.050 3.040 3.050 3.010 3.120 16,377,979 49,801,817 3.0408 1.467 1.463 1.467 1.448 1.501 34,043,604 1.4629 -2.24%
2013-10-23 0 3.120 3.100 3.120 3.100 3.180 10,314,581 32,335,998 3.1350 1.501 1.491 1.501 1.491 1.530 21,440,100 1.5082 -0.95%
2013-10-22 0 3.150 3.140 3.150 3.120 3.180 7,717,211 24,312,540 3.1504 1.515 1.511 1.515 1.501 1.530 16,041,154 1.5156 0.00%
2013-10-21 0 3.150 3.150 3.180 3.140 3.180 8,709,201 27,565,536 3.1651 1.515 1.515 1.530 1.511 1.530 18,103,125 1.5227 -0.94%
2013-10-18 0 3.180 3.170 3.190 3.160 3.220 4,887,509 15,558,529 3.1833 1.530 1.525 1.535 1.520 1.549 10,159,277 1.5315 0.32%
2013-10-17 0 3.170 3.150 3.170 3.150 3.220 5,270,572 16,796,555 3.1869 1.525 1.515 1.525 1.515 1.549 10,955,519 1.5332 -0.31%
2013-10-16 0 3.180 3.180 3.200 3.180 3.230 7,437,425 23,776,910 3.1969 1.530 1.530 1.539 1.530 1.554 15,459,585 1.5380 -1.55%
2013-10-15 0 3.230 3.220 3.230 3.220 3.300 6,157,221 19,991,540 3.2468 1.554 1.549 1.554 1.549 1.588 12,798,526 1.5620 -2.12%
2013-10-11 0 3.300 3.280 3.300 3.250 3.330 11,903,451 39,257,721 3.2980 1.588 1.578 1.588 1.564 1.602 24,742,758 1.5866 0.92%
2013-10-10 0 3.270 3.260 3.270 3.210 3.280 7,330,560 23,883,329 3.2580 1.573 1.568 1.573 1.544 1.578 15,237,453 1.5674 0.93%
2013-10-09 0 3.240 3.230 3.240 3.220 3.290 7,462,403 24,359,434 3.2643 1.559 1.554 1.559 1.549 1.583 15,511,505 1.5704 -0.61%
2013-10-08 0 3.260 3.260 3.270 3.120 3.270 12,475,299 40,035,372 3.2092 1.568 1.568 1.573 1.501 1.573 25,931,413 1.5439 3.82%
2013-10-07 0 3.140 3.130 3.140 3.120 3.180 5,513,766 17,309,268 3.1393 1.511 1.506 1.511 1.501 1.530 11,461,028 1.5103 0.00%
2013-10-04 0 3.140 3.140 3.150 3.130 3.180 6,272,590 19,784,527 3.1541 1.511 1.511 1.515 1.506 1.530 13,038,335 1.5174 -1.87%
2013-10-03 0 3.200 3.170 3.200 3.140 3.200 4,003,833 12,731,633 3.1799 1.539 1.525 1.539 1.511 1.539 8,322,450 1.5298 1.91%
2013-10-02 0 3.140 3.130 3.150 3.130 3.220 7,721,536 24,540,665 3.1782 1.511 1.506 1.515 1.506 1.549 16,050,144 1.5290 0.00%
2013-09-30 0 3.140 3.120 3.140 3.100 3.170 5,265,000 16,466,590 3.1276 1.511 1.501 1.511 1.491 1.525 10,943,937 1.5046 -1.26%
2013-09-27 0 3.180 3.180 3.190 3.110 3.190 8,537,920 26,861,011 3.1461 1.530 1.530 1.535 1.496 1.535 17,747,096 1.5135 1.60%
2013-09-26 0 3.130 3.130 3.140 3.100 3.230 11,880,025 37,414,577 3.1494 1.506 1.506 1.511 1.491 1.554 24,694,065 1.5151 -2.80%
2013-09-25 0 3.220 3.210 3.220 3.190 3.240 7,255,046 23,327,971 3.2154 1.549 1.544 1.549 1.535 1.559 15,080,488 1.5469 0.00%
2013-09-24 0 3.220 3.210 3.230 3.200 3.260 6,739,612 21,651,841 3.2126 1.549 1.544 1.554 1.539 1.568 14,009,096 1.5456 -0.92%
2013-09-23 0 3.250 3.240 3.250 3.200 3.440 6,360,438 20,717,133 3.2572 1.564 1.559 1.564 1.539 1.655 13,220,937 1.5670 -0.91%
2013-09-19 0 3.280 3.270 3.310 3.250 3.320 12,910,777 42,472,821 3.2897 1.578 1.573 1.592 1.564 1.597 26,836,607 1.5826 0.00%
2013-09-18 0 3.280 3.270 3.280 3.220 3.300 6,309,767 20,538,593 3.2550 1.578 1.573 1.578 1.549 1.588 13,115,612 1.5660 1.23%
2013-09-17 0 3.240 3.230 3.240 3.210 3.250 5,147,004 16,640,066 3.2330 1.559 1.554 1.559 1.544 1.564 10,698,668 1.5553 -0.61%
2013-09-16 0 3.260 3.260 3.270 3.250 3.320 4,779,600 15,661,912 3.2768 1.568 1.568 1.573 1.564 1.597 9,934,975 1.5764 -0.91%
2013-09-13 0 3.360 3.350 3.360 3.300 3.360 13,764,424 45,744,449 3.3234 1.583 1.578 1.583 1.555 1.583 29,219,760 1.5655 0.30%
2013-09-12 0 3.350 3.340 3.350 3.340 3.400 17,924,329 60,664,345 3.3845 1.578 1.573 1.578 1.573 1.602 38,050,600 1.5943 -0.30%
2013-09-11 0 3.360 3.360 3.370 3.300 3.390 14,133,706 47,388,593 3.3529 1.583 1.583 1.587 1.555 1.597 30,003,689 1.5794 -0.59%
2013-09-10 0 3.380 3.380 3.390 3.280 3.390 27,035,830 90,571,009 3.3500 1.592 1.592 1.597 1.545 1.597 57,392,919 1.5781 3.36%
2013-09-09 0 3.270 3.260 3.270 3.220 3.300 12,052,724 39,276,090 3.2587 1.540 1.536 1.540 1.517 1.555 25,586,084 1.5351 1.55%
2013-09-06 0 3.220 3.210 3.220 3.200 3.320 11,835,051 38,353,257 3.2406 1.517 1.512 1.517 1.507 1.564 25,123,997 1.5266 -3.01%
2013-09-05 0 3.320 3.300 3.320 3.280 3.320 12,899,084 42,582,953 3.3012 1.564 1.555 1.564 1.545 1.564 27,382,776 1.5551 1.53%
2013-09-04 0 3.270 3.270 3.280 3.190 3.320 13,367,700 43,736,970 3.2718 1.540 1.540 1.545 1.503 1.564 28,377,576 1.5413 0.93%
2013-09-03 0 3.240 3.230 3.240 3.190 3.270 9,967,735 32,323,223 3.2428 1.526 1.522 1.526 1.503 1.540 21,159,972 1.5276 1.25%
2013-09-02 0 3.200 3.190 3.200 3.160 3.250 11,923,858 38,138,258 3.1985 1.507 1.503 1.507 1.489 1.531 25,312,521 1.5067 -0.62%
2013-08-30 0 3.220 3.200 3.220 3.110 3.270 33,124,910 106,279,441 3.2084 1.517 1.507 1.517 1.465 1.540 70,319,101 1.5114 2.55%
2013-08-29 0 3.140 3.130 3.140 2.960 3.150 23,680,636 72,884,041 3.0778 1.479 1.474 1.479 1.394 1.484 50,270,357 1.4498 6.44%
2013-08-28 0 2.950 2.940 2.950 2.940 3.040 19,362,975 57,441,345 2.9666 1.390 1.385 1.390 1.385 1.432 41,104,625 1.3974 -0.34%
2013-08-27 0 2.960 2.950 2.980 2.950 3.020 4,525,779 13,497,056 2.9823 1.394 1.390 1.404 1.390 1.423 9,607,534 1.4048 -1.33%
2013-08-26 0 3.000 2.990 3.000 2.970 3.030 5,869,406 17,576,193 2.9945 1.413 1.408 1.413 1.399 1.427 12,459,848 1.4106 1.69%
2013-08-23 0 2.950 2.950 2.960 2.950 3.040 6,965,812 20,834,251 2.9909 1.390 1.390 1.394 1.390 1.432 14,787,350 1.4089 -1.99%
2013-08-22 0 3.010 3.010 3.020 2.850 3.020 12,655,348 37,170,885 2.9372 1.418 1.418 1.423 1.343 1.423 26,865,362 1.3836 3.79%
2013-08-21 0 2.900 2.900 2.910 2.860 2.920 5,605,645 16,209,317 2.8916 1.366 1.366 1.371 1.347 1.376 11,899,924 1.3621 0.35%
2013-08-20 0 2.890 2.880 2.900 2.870 3.020 10,444,067 30,351,155 2.9061 1.361 1.357 1.366 1.352 1.423 22,171,152 1.3689 -3.34%
2013-08-19 0 2.990 2.990 3.010 2.970 3.040 6,789,052 20,437,515 3.0104 1.408 1.408 1.418 1.399 1.432 14,412,116 1.4181 0.67%
2013-08-16 0 2.970 2.960 2.970 2.940 3.030 8,852,617 26,386,055 2.9806 1.399 1.394 1.399 1.385 1.427 18,792,748 1.4041 -1.00%
2013-08-15 0 3.000 3.000 3.010 2.990 3.090 13,296,611 40,411,190 3.0392 1.413 1.413 1.418 1.408 1.456 28,226,665 1.4317 -0.99%
2013-08-13 0 3.030 3.030 3.040 2.910 3.050 28,775,964 86,591,730 3.0092 1.427 1.427 1.432 1.371 1.437 61,086,956 1.4175 3.41%
2013-08-12 0 2.930 2.920 2.940 2.870 2.950 13,254,512 38,812,186 2.9282 1.380 1.376 1.385 1.352 1.390 28,137,295 1.3794 2.09%
2013-08-09 0 2.870 2.870 2.880 2.850 2.910 5,074,932 14,632,285 2.8832 1.352 1.352 1.357 1.343 1.371 10,773,302 1.3582 0.00%
2013-08-08 0 2.870 2.860 2.880 2.830 2.890 3,238,273 9,260,469 2.8597 1.352 1.347 1.357 1.333 1.361 6,874,357 1.3471 0.35%
2013-08-07 0 2.860 2.860 2.870 2.860 2.970 6,623,000 19,257,194 2.9076 1.347 1.347 1.352 1.347 1.399 14,059,613 1.3697 -3.38%
2013-08-06 0 2.960 2.950 2.960 2.900 2.970 4,250,884 12,454,301 2.9298 1.394 1.390 1.394 1.366 1.399 9,023,974 1.3801 -0.34%
2013-08-05 0 2.970 2.960 2.970 2.950 3.000 6,675,250 19,822,530 2.9696 1.399 1.394 1.399 1.390 1.413 14,170,532 1.3989 0.34%
2013-08-02 0 2.960 2.950 2.960 2.900 2.980 16,753,796 49,300,908 2.9427 1.394 1.390 1.394 1.366 1.404 35,565,738 1.3862 2.07%
2013-08-01 0 2.900 2.890 2.900 2.840 2.900 11,885,095 34,135,612 2.8721 1.366 1.361 1.366 1.338 1.366 25,230,233 1.3530 1.40%
2013-07-31 0 2.860 2.840 2.860 2.770 2.890 15,031,637 42,919,979 2.8553 1.347 1.338 1.347 1.305 1.361 31,909,859 1.3450 2.14%
2013-07-30 0 2.800 2.790 2.800 2.740 2.800 7,138,000 19,805,080 2.7746 1.319 1.314 1.319 1.291 1.319 15,152,879 1.3070 0.36%
2013-07-29 0 2.790 2.780 2.790 2.780 2.860 3,838,862 10,776,056 2.8071 1.314 1.310 1.314 1.310 1.347 8,149,315 1.3223 -1.76%
2013-07-26 0 2.840 2.840 2.850 2.830 2.940 9,466,040 27,316,953 2.8858 1.338 1.338 1.343 1.333 1.385 20,094,950 1.3594 -1.39%
2013-07-25 0 2.880 2.880 2.890 2.830 2.910 8,996,005 25,925,547 2.8819 1.357 1.357 1.361 1.333 1.371 19,097,138 1.3576 1.77%
2013-07-24 0 2.830 2.830 2.850 2.810 2.860 7,561,327 21,432,639 2.8345 1.333 1.333 1.343 1.324 1.347 16,051,537 1.3352 -1.05%
2013-07-23 0 2.860 2.850 2.860 2.750 2.860 21,587,036 60,532,258 2.8041 1.347 1.343 1.347 1.295 1.347 45,825,965 1.3209 4.00%
2013-07-22 0 2.750 2.750 2.760 2.730 2.760 4,528,000 12,425,926 2.7442 1.295 1.295 1.300 1.286 1.300 9,612,249 1.2927 0.73%
2013-07-19 0 2.730 2.730 2.780 2.720 2.870 13,676,000 37,940,804 2.7743 1.286 1.286 1.310 1.281 1.352 29,032,050 1.3069 -3.53%
2013-07-18 0 2.830 2.820 2.840 2.820 2.850 2,166,897 6,141,582 2.8343 1.333 1.328 1.338 1.328 1.343 4,599,990 1.3351 0.35%
2013-07-17 0 2.820 2.820 2.830 2.800 2.880 3,402,499 9,659,784 2.8390 1.328 1.328 1.333 1.319 1.357 7,222,983 1.3374 -0.35%
2013-07-16 0 2.830 2.820 2.850 2.820 2.910 5,769,771 16,437,595 2.8489 1.333 1.328 1.343 1.328 1.371 12,248,339 1.3420 -3.08%
2013-07-15 0 2.920 2.900 2.920 2.840 2.920 7,241,242 21,007,590 2.9011 1.376 1.366 1.376 1.338 1.376 15,372,046 1.3666 2.82%
2013-07-12 0 2.840 2.830 2.850 2.810 2.870 5,832,000 16,581,280 2.8432 1.338 1.333 1.343 1.324 1.352 12,380,441 1.3393 0.00%
2013-07-11 0 2.840 2.840 2.850 2.740 2.860 14,260,000 40,244,830 2.8222 1.338 1.338 1.343 1.291 1.347 30,271,792 1.3294 5.19%
2013-07-10 0 2.700 2.690 2.730 2.690 2.770 5,502,000 14,982,940 2.7232 1.272 1.267 1.286 1.267 1.305 11,679,902 1.2828 -1.82%
2013-07-09 0 2.750 2.720 2.750 2.700 2.790 7,566,963 20,626,948 2.7259 1.295 1.281 1.295 1.272 1.314 16,063,501 1.2841 -0.36%
2013-07-08 0 2.760 2.740 2.760 2.700 2.780 3,504,004 9,595,720 2.7385 1.300 1.291 1.300 1.272 1.310 7,438,463 1.2900 -0.72%
2013-07-05 0 2.780 2.780 2.790 2.740 2.800 4,715,725 13,067,509 2.7710 1.310 1.310 1.314 1.291 1.319 10,010,761 1.3053 2.96%
2013-07-04 0 2.700 2.700 2.720 2.670 2.760 9,875,000 26,825,100 2.7165 1.272 1.272 1.281 1.258 1.300 20,963,110 1.2796 0.37%
2013-07-03 0 2.690 2.680 2.690 2.680 2.820 9,567,928 26,060,817 2.7238 1.267 1.262 1.267 1.262 1.328 20,311,243 1.2831 -4.61%
2013-07-02 0 2.820 2.820 2.830 2.800 2.940 12,682,100 35,918,142 2.8322 1.328 1.328 1.333 1.319 1.385 26,922,152 1.3341 -4.41%
2013-06-28 0 2.950 2.940 2.950 2.660 2.950 26,241,072 74,567,323 2.8416 1.390 1.385 1.390 1.253 1.390 55,705,769 1.3386 11.32%
2013-06-27 0 2.650 2.650 2.660 2.630 2.700 9,336,012 24,915,481 2.6687 1.248 1.248 1.253 1.239 1.272 19,818,921 1.2572 1.15%
2013-06-26 0 2.620 2.610 2.620 2.560 2.640 10,207,277 26,689,904 2.6148 1.234 1.229 1.234 1.206 1.244 21,668,483 1.2317 4.38%
2013-06-25 0 2.510 2.520 2.530 2.430 2.640 19,100,859 48,084,636 2.5174 1.182 1.187 1.192 1.145 1.244 40,548,193 1.1859 -4.20%
2013-06-24 0 2.620 2.620 2.630 2.560 2.770 14,726,003 38,652,468 2.6248 1.234 1.234 1.239 1.206 1.305 31,261,045 1.2364 -5.42%
2013-06-21 0 2.770 2.770 2.780 2.770 2.820 11,337,800 31,618,336 2.7888 1.305 1.305 1.310 1.305 1.328 24,068,410 1.3137 -2.81%
2013-06-20 0 2.850 2.840 2.850 2.770 2.870 14,244,900 40,012,047 2.8089 1.343 1.338 1.343 1.305 1.352 30,239,737 1.3232 0.00%
2013-06-19 0 2.850 2.850 2.870 2.830 2.930 6,594,004 18,833,532 2.8562 1.343 1.343 1.352 1.333 1.380 13,998,059 1.3454 -2.40%
2013-06-18 0 2.920 2.920 2.930 2.830 2.940 7,662,000 22,087,340 2.8827 1.376 1.376 1.380 1.333 1.385 16,265,250 1.3579 1.04%
2013-06-17 0 2.890 2.890 2.900 2.840 2.930 7,930,745 22,917,038 2.8896 1.361 1.361 1.366 1.338 1.380 16,835,755 1.3612 -0.34%
2013-06-14 0 3.010 3.010 3.020 2.960 3.040 7,270,000 21,860,644 3.0070 1.366 1.366 1.371 1.343 1.380 16,018,488 1.3647 2.03%
2013-06-13 0 2.950 2.950 2.960 2.890 2.980 13,766,004 40,129,241 2.9151 1.339 1.339 1.343 1.312 1.352 30,331,577 1.3230 -1.99%
2013-06-11 0 3.010 3.010 3.020 3.000 3.120 7,875,909 23,997,383 3.0469 1.366 1.366 1.371 1.362 1.416 17,353,528 1.3829 -3.53%
2013-06-10 0 3.120 3.110 3.130 3.110 3.200 6,027,188 18,927,164 3.1403 1.416 1.411 1.421 1.411 1.452 13,280,115 1.4252 -1.27%
2013-06-07 0 3.160 3.150 3.160 3.150 3.210 5,192,217 16,440,414 3.1664 1.434 1.430 1.434 1.430 1.457 11,440,366 1.4371 -0.94%
2013-06-06 0 3.190 3.170 3.190 3.160 3.200 4,738,000 15,070,776 3.1808 1.448 1.439 1.448 1.434 1.452 10,439,559 1.4436 -0.62%
2013-06-05 0 3.210 3.210 3.220 3.180 3.270 6,451,952 20,806,538 3.2248 1.457 1.457 1.461 1.443 1.484 14,216,027 1.4636 -1.83%
2013-06-04 0 3.270 3.240 3.260 3.210 3.290 5,498,032 17,829,852 3.2430 1.484 1.470 1.480 1.457 1.493 12,114,190 1.4718 1.87%
2013-06-03 0 3.210 3.200 3.220 3.200 3.290 6,834,297 22,129,801 3.2381 1.457 1.452 1.461 1.452 1.493 15,058,474 1.4696 -2.43%
2013-05-31 0 3.290 3.260 3.320 3.230 3.330 11,051,266 36,216,503 3.2771 1.493 1.480 1.507 1.466 1.511 24,350,009 1.4873 0.30%
2013-05-30 0 3.280 3.250 3.280 3.200 3.290 6,838,007 22,215,492 3.2488 1.489 1.475 1.489 1.452 1.493 15,066,648 1.4745 0.61%
2013-05-29 0 3.260 3.240 3.250 3.240 3.360 10,852,000 35,756,040 3.2949 1.480 1.470 1.475 1.470 1.525 23,910,953 1.4954 -1.21%
2013-05-28 0 3.300 3.290 3.300 3.180 3.300 8,378,588 27,364,851 3.2660 1.498 1.493 1.498 1.443 1.498 18,461,115 1.4823 4.10%
2013-05-27 0 3.170 3.180 3.190 3.170 3.220 9,341,609 29,793,946 3.1894 1.439 1.443 1.448 1.439 1.461 20,583,005 1.4475 -1.25%
2013-05-24 0 3.210 3.220 3.230 3.180 3.250 10,676,719 34,388,817 3.2209 1.457 1.461 1.466 1.443 1.475 23,524,744 1.4618 0.94%
2013-05-23 0 3.180 3.170 3.180 3.130 3.270 21,962,000 69,924,640 3.1839 1.443 1.439 1.443 1.421 1.484 48,390,375 1.4450 -3.34%
2013-05-22 0 3.290 3.280 3.290 3.260 3.360 8,808,000 29,077,240 3.3012 1.493 1.489 1.493 1.480 1.525 19,407,268 1.4983 -1.20%
2013-05-21 0 3.330 3.310 3.330 3.310 3.430 22,420,000 75,495,840 3.3673 1.511 1.502 1.511 1.502 1.557 49,399,518 1.5283 -2.63%
2013-05-20 0 3.420 3.410 3.420 3.300 3.420 22,558,871 76,545,354 3.3931 1.552 1.548 1.552 1.498 1.552 49,705,502 1.5400 3.64%
2013-05-16 0 3.300 3.290 3.300 3.280 3.340 12,788,976 42,240,087 3.3029 1.498 1.493 1.498 1.489 1.516 28,178,825 1.4990 0.61%
2013-05-15 0 3.280 3.270 3.280 3.250 3.310 8,938,396 29,348,479 3.2834 1.489 1.484 1.489 1.475 1.502 19,694,579 1.4902 0.92%
2013-05-14 0 3.250 3.240 3.250 3.240 3.330 7,882,000 25,819,212 3.2757 1.475 1.470 1.475 1.470 1.511 17,366,949 1.4867 -1.22%
2013-05-13 0 3.290 3.290 3.300 3.270 3.390 13,806,973 45,904,002 3.3247 1.493 1.493 1.498 1.484 1.539 30,421,847 1.5089 -1.50%
2013-05-10 0 3.340 3.330 3.340 3.310 3.400 8,609,450 28,815,938 3.3470 1.516 1.511 1.516 1.502 1.543 18,969,789 1.5190 -1.47%
2013-05-09 0 3.390 3.380 3.390 3.350 3.430 14,469,708 49,155,918 3.3972 1.539 1.534 1.539 1.520 1.557 31,882,096 1.5418 1.50%
2013-05-08 0 3.340 3.340 3.350 3.290 3.360 11,006,385 36,631,846 3.3282 1.516 1.516 1.520 1.493 1.525 24,251,120 1.5105 1.83%
2013-05-07 0 3.280 3.280 3.290 3.270 3.310 6,045,171 19,889,715 3.2902 1.489 1.489 1.493 1.484 1.502 13,319,738 1.4933 -0.61%
2013-05-06 0 3.300 3.280 3.310 3.260 3.310 7,962,951 26,177,829 3.2875 1.498 1.489 1.502 1.480 1.502 17,545,314 1.4920 1.85%
2013-05-03 0 3.240 3.230 3.240 3.220 3.350 14,672,142 48,047,305 3.2747 1.470 1.466 1.470 1.461 1.520 32,328,133 1.4862 -1.22%
2013-05-02 0 3.280 3.280 3.290 3.210 3.300 9,584,052 31,392,570 3.2755 1.489 1.489 1.493 1.457 1.498 21,117,197 1.4866 0.92%
2013-04-30 0 3.250 3.250 3.260 3.230 3.280 7,719,829 25,138,903 3.2564 1.475 1.475 1.480 1.466 1.489 17,009,627 1.4779 0.62%
2013-04-29 0 3.230 3.220 3.230 3.200 3.270 6,008,952 19,499,615 3.2451 1.466 1.461 1.466 1.452 1.484 13,239,935 1.4728 -0.31%
2013-04-26 0 3.240 3.230 3.250 3.200 3.310 13,402,792 43,354,046 3.2347 1.470 1.466 1.475 1.452 1.502 29,531,287 1.4681 -1.22%
2013-04-25 0 3.280 3.280 3.290 3.260 3.320 6,254,000 20,581,006 3.2909 1.489 1.489 1.493 1.480 1.507 13,779,866 1.4936 0.00%
2013-04-24 0 3.280 3.280 3.290 3.260 3.340 10,250,000 33,702,046 3.2880 1.489 1.489 1.493 1.480 1.516 22,584,525 1.4923 -0.30%
2013-04-23 0 3.290 3.280 3.300 3.260 3.360 11,966,729 39,481,564 3.2993 1.493 1.489 1.498 1.480 1.525 26,367,112 1.4974 -0.90%
2013-04-22 0 3.320 3.310 3.320 3.310 3.390 21,836,454 73,056,542 3.3456 1.507 1.502 1.507 1.502 1.539 48,113,751 1.5184 0.61%
2013-04-19 0 3.300 3.300 3.310 3.270 3.340 18,034,051 59,720,020 3.3115 1.498 1.498 1.502 1.484 1.516 39,735,657 1.5029 0.92%
2013-04-18 0 3.270 3.260 3.270 3.200 3.290 12,735,533 41,577,306 3.2647 1.484 1.480 1.484 1.452 1.493 28,061,070 1.4817 1.24%
2013-04-17 0 3.230 3.230 3.240 3.200 3.300 18,684,000 60,948,990 3.2621 1.466 1.466 1.470 1.452 1.498 41,167,734 1.4805 0.00%
2013-04-16 0 3.230 3.220 3.240 3.070 3.250 22,801,480 72,961,616 3.1999 1.466 1.461 1.470 1.393 1.475 50,240,059 1.4523 2.22%
2013-04-15 0 3.160 3.150 3.170 3.040 3.170 11,219,602 34,942,630 3.1144 1.434 1.430 1.439 1.380 1.439 24,720,916 1.4135 0.64%
2013-04-12 0 3.140 3.130 3.140 3.120 3.170 4,847,191 15,224,717 3.1409 1.425 1.421 1.425 1.416 1.439 10,680,147 1.4255 0.00%
2013-04-11 0 3.140 3.130 3.140 3.120 3.200 10,909,965 34,380,926 3.1513 1.425 1.421 1.425 1.416 1.452 24,038,671 1.4302 -0.63%
2013-04-10 0 3.160 3.130 3.170 3.080 3.170 20,101,634 62,827,323 3.1255 1.434 1.421 1.439 1.398 1.439 44,291,304 1.4185 3.27%
2013-04-09 0 3.060 3.050 3.060 2.930 3.060 17,832,000 53,629,545 3.0075 1.389 1.384 1.389 1.330 1.389 39,290,464 1.3650 4.44%
2013-04-08 0 2.930 2.900 2.940 2.870 2.960 14,887,873 43,386,876 2.9142 1.330 1.316 1.334 1.303 1.343 32,803,468 1.3226 1.38%
2013-04-05 0 2.890 2.890 2.900 2.890 2.960 15,470,000 45,033,880 2.9110 1.312 1.312 1.316 1.312 1.343 34,086,108 1.3212 -3.34%
2013-04-03 0 2.990 2.980 2.990 2.960 3.090 12,167,561 36,560,609 3.0048 1.357 1.352 1.357 1.343 1.402 26,809,619 1.3637 -2.29%
2013-04-02 0 3.060 3.050 3.090 3.040 3.150 12,303,710 37,918,042 3.0818 1.389 1.384 1.402 1.380 1.430 27,109,605 1.3987 -1.61%
2013-03-28 0 3.110 3.110 3.120 3.020 3.130 7,369,872 22,661,813 3.0749 1.411 1.411 1.416 1.371 1.421 16,238,543 1.3956 0.32%
2013-03-27 0 3.100 3.100 3.110 3.100 3.170 8,140,000 25,503,340 3.1331 1.407 1.407 1.411 1.407 1.439 17,935,418 1.4220 0.00%
2013-03-26 0 3.100 3.100 3.110 3.060 3.150 17,400,000 54,135,874 3.1113 1.407 1.407 1.411 1.389 1.430 38,338,609 1.4120 2.99%
2013-03-25 0 3.010 3.000 3.010 2.940 3.030 6,308,792 18,792,366 2.9788 1.366 1.362 1.366 1.334 1.375 13,900,592 1.3519 1.69%
2013-03-22 0 2.960 2.960 2.970 2.950 3.050 5,796,951 17,236,017 2.9733 1.343 1.343 1.348 1.339 1.384 12,772,818 1.3494 -1.99%
2013-03-21 0 3.020 2.990 3.010 2.980 3.050 10,410,213 31,392,886 3.0156 1.371 1.357 1.366 1.352 1.384 22,937,534 1.3686 0.00%
2013-03-20 0 3.020 3.010 3.020 2.900 3.050 11,511,698 34,644,156 3.0095 1.371 1.366 1.371 1.316 1.384 25,364,511 1.3659 4.14%
2013-03-19 0 2.900 2.890 2.900 2.850 2.940 6,434,000 18,640,410 2.8972 1.316 1.312 1.316 1.293 1.334 14,176,472 1.3149 1.75%
2013-03-18 0 2.850 2.860 2.880 2.810 2.880 15,194,994 43,169,098 2.8410 1.293 1.298 1.307 1.275 1.307 33,480,168 1.2894 -1.04%
2013-03-15 0 2.880 2.870 2.880 2.870 3.080 29,010,626 86,197,594 2.9712 1.307 1.303 1.307 1.303 1.398 63,921,094 1.3485 -6.19%
2013-03-14 0 3.070 3.060 3.080 2.810 3.080 36,186,000 106,472,540 2.9424 1.393 1.389 1.398 1.275 1.398 79,731,086 1.3354 8.87%
2013-03-13 0 2.820 2.820 2.830 2.770 3.080 70,462,407 200,453,189 2.8448 1.280 1.280 1.284 1.257 1.398 155,254,636 1.2911 -7.84%
2013-03-12 0 3.060 3.050 3.060 3.040 3.210 19,647,475 61,082,941 3.1089 1.389 1.384 1.389 1.380 1.457 43,290,624 1.4110 -4.38%
2013-03-11 0 3.200 3.180 3.200 3.140 3.260 17,127,721 54,520,498 3.1832 1.452 1.443 1.452 1.425 1.480 37,738,678 1.4447 -1.84%
2013-03-08 0 3.260 3.250 3.260 3.240 3.330 7,965,317 26,210,303 3.2906 1.480 1.475 1.480 1.470 1.511 17,550,527 1.4934 -1.81%
2013-03-07 0 3.320 3.300 3.320 3.260 3.350 6,648,000 21,965,320 3.3040 1.507 1.498 1.507 1.480 1.520 14,647,993 1.4995 -0.90%
2013-03-06 0 3.350 3.340 3.350 3.280 3.360 15,344,826 50,975,454 3.3220 1.520 1.516 1.520 1.489 1.525 33,810,304 1.5077 2.45%
2013-03-05 0 3.270 3.270 3.280 3.180 3.310 18,253,014 59,120,665 3.2390 1.484 1.484 1.489 1.443 1.502 40,218,113 1.4700 1.55%
2013-03-04 0 3.220 3.200 3.220 3.170 3.350 33,839,970 109,202,552 3.2270 1.461 1.452 1.461 1.439 1.520 74,561,918 1.4646 -5.01%
2013-03-01 0 3.390 3.390 3.400 3.350 3.440 14,231,880 48,413,133 3.4017 1.539 1.539 1.543 1.520 1.561 31,358,074 1.5439 0.00%
2013-02-28 0 3.390 3.390 3.400 3.310 3.440 19,014,344 64,286,116 3.3809 1.539 1.539 1.543 1.502 1.561 41,895,603 1.5344 0.89%
2013-02-27 0 3.360 3.350 3.360 3.190 3.400 28,777,843 95,250,746 3.3099 1.525 1.520 1.525 1.448 1.543 63,408,188 1.5022 5.99%
2013-02-26 0 3.170 3.150 3.170 3.120 3.240 14,498,985 45,911,870 3.1666 1.439 1.430 1.439 1.416 1.470 31,946,604 1.4371 -1.55%
2013-02-25 0 3.220 3.220 3.230 3.210 3.340 9,294,040 30,208,006 3.2503 1.461 1.461 1.466 1.457 1.516 20,478,193 1.4751 -1.53%
2013-02-22 0 3.270 3.260 3.280 3.240 3.420 39,306,702 131,477,685 3.3449 1.484 1.480 1.489 1.470 1.552 86,607,142 1.5181 0.62%
2013-02-21 0 3.250 3.240 3.250 3.130 3.250 23,372,999 75,121,218 3.2140 1.475 1.470 1.475 1.421 1.475 51,499,326 1.4587 0.31%
2013-02-20 0 3.240 3.240 3.250 3.190 3.280 25,976,948 83,822,749 3.2268 1.470 1.470 1.475 1.448 1.489 57,236,784 1.4645 -0.31%
2013-02-19 0 3.250 3.220 3.250 3.220 3.450 25,961,615 85,472,652 3.2923 1.475 1.461 1.475 1.461 1.566 57,203,000 1.4942 -5.25%
2013-02-18 0 3.430 3.420 3.430 3.400 3.500 9,290,189 31,841,887 3.4275 1.557 1.552 1.557 1.543 1.588 20,469,708 1.5556 -1.15%
2013-02-15 0 3.470 3.460 3.470 3.300 3.490 26,406,354 90,771,703 3.4375 1.575 1.570 1.575 1.498 1.584 58,182,924 1.5601 4.83%
2013-02-14 0 3.310 3.310 3.330 3.280 3.400 18,434,430 61,572,040 3.3401 1.502 1.502 1.511 1.489 1.543 40,617,839 1.5159 -1.78%
2013-02-08 0 3.370 3.360 3.370 3.150 3.400 35,449,345 117,653,691 3.3189 1.529 1.525 1.529 1.430 1.543 78,107,964 1.5063 6.31%
2013-02-07 0 3.170 3.160 3.170 3.150 3.300 19,835,816 62,971,512 3.1746 1.439 1.434 1.439 1.430 1.498 43,705,609 1.4408 -3.06%
2013-02-06 0 3.270 3.260 3.270 3.230 3.320 16,923,299 55,378,050 3.2723 1.484 1.480 1.484 1.466 1.507 37,288,261 1.4851 0.00%
2013-02-05 0 3.270 3.270 3.280 3.150 3.370 31,971,792 104,902,452 3.2811 1.484 1.484 1.489 1.430 1.529 70,445,634 1.4891 -2.68%
2013-02-04 0 3.360 3.350 3.370 3.340 3.570 50,541,123 173,870,657 3.4402 1.525 1.520 1.529 1.516 1.620 111,360,710 1.5613 -2.04%
2013-02-01 0 3.430 3.430 3.450 3.410 3.620 42,127,735 147,680,598 3.5055 1.557 1.557 1.566 1.548 1.643 92,822,917 1.5910 -3.92%
2013-01-31 0 3.570 3.570 3.580 3.540 3.690 14,847,056 53,774,330 3.6219 1.620 1.620 1.625 1.607 1.675 32,713,533 1.6438 -2.99%
2013-01-30 0 3.680 3.670 3.680 3.620 3.720 17,574,130 64,533,748 3.6721 1.670 1.666 1.670 1.643 1.688 38,722,281 1.6666 0.55%
2013-01-29 0 3.660 3.660 3.670 3.610 3.720 28,438,087 103,833,003 3.6512 1.661 1.661 1.666 1.638 1.688 62,659,580 1.6571 -1.88%
2013-01-28 0 3.730 3.720 3.730 3.660 3.780 20,988,341 77,649,589 3.6997 1.693 1.688 1.693 1.661 1.716 46,245,046 1.6791 -1.32%
2013-01-25 0 3.780 3.770 3.780 3.760 3.900 37,753,517 143,966,606 3.8133 1.716 1.711 1.716 1.706 1.770 83,184,904 1.7307 0.80%
2013-01-24 0 3.750 3.750 3.760 3.720 3.900 33,047,648 125,553,004 3.7992 1.702 1.702 1.706 1.688 1.770 72,816,141 1.7242 -4.09%
2013-01-23 0 3.910 3.900 3.910 3.760 4.090 161,101,720 632,206,522 3.9243 1.775 1.770 1.775 1.706 1.856 354,966,427 1.7810 16.37%
2013-01-22 1 - - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2013-01-17 0 3.360 3.350 3.370 3.310 3.450 14,753,034 49,670,002 3.3668 1.525 1.520 1.529 1.502 1.566 32,506,368 1.5280 -2.04%
2013-01-16 0 3.430 3.410 3.430 3.340 3.440 17,840,621 60,397,955 3.3854 1.557 1.548 1.557 1.516 1.561 39,309,459 1.5365 1.48%
2013-01-15 0 3.380 3.370 3.380 3.330 3.450 16,827,010 57,141,979 3.3958 1.534 1.529 1.534 1.511 1.566 37,076,101 1.5412 0.60%
2013-01-14 0 3.360 3.350 3.360 3.230 3.400 20,285,445 67,453,963 3.3252 1.525 1.520 1.525 1.466 1.543 44,696,307 1.5092 3.70%
2013-01-11 0 3.240 3.240 3.250 3.160 3.460 41,281,633 134,558,692 3.2595 1.470 1.470 1.475 1.434 1.570 90,958,643 1.4793 -4.71%
2013-01-10 0 3.400 3.390 3.410 3.370 3.650 43,649,734 152,404,409 3.4915 1.543 1.539 1.548 1.529 1.657 96,176,441 1.5846 -3.95%
2013-01-09 0 3.540 3.530 3.540 3.380 3.600 37,553,280 132,579,893 3.5304 1.607 1.602 1.607 1.534 1.634 82,743,708 1.6023 3.21%
2013-01-08 0 3.430 3.420 3.430 3.340 3.490 49,773,929 168,849,377 3.3923 1.557 1.552 1.557 1.516 1.584 109,670,299 1.5396 2.39%
2013-01-07 0 3.350 3.340 3.360 3.240 3.380 20,089,413 66,826,207 3.3264 1.520 1.516 1.525 1.470 1.534 44,264,376 1.5097 2.76%
2013-01-04 0 3.260 3.260 3.270 3.250 3.440 29,156,456 97,267,971 3.3361 1.480 1.480 1.484 1.475 1.561 64,242,412 1.5141 -3.83%
2013-01-03 0 3.390 3.380 3.390 3.260 3.400 38,143,519 126,850,751 3.3256 1.539 1.534 1.539 1.480 1.543 84,044,222 1.5093 3.99%
2013-01-02 0 3.260 3.240 3.260 3.160 3.280 23,778,614 76,672,360 3.2244 1.480 1.470 1.480 1.434 1.489 52,393,045 1.4634 3.82%
2012-12-31 0 3.140 3.140 3.150 3.120 3.190 6,980,453 22,000,502 3.1517 1.425 1.425 1.430 1.416 1.448 15,380,509 1.4304 -0.32%
2012-12-28 0 3.150 3.150 3.170 3.140 3.230 12,128,901 38,444,433 3.1697 1.430 1.430 1.439 1.425 1.466 26,724,436 1.4385 -0.94%
2012-12-27 0 3.180 3.160 3.180 3.150 3.230 12,169,196 38,745,630 3.1839 1.443 1.434 1.443 1.430 1.466 26,813,221 1.4450 1.60%
2012-12-24 0 3.130 3.120 3.130 3.100 3.170 4,490,920 14,129,827 3.1463 1.421 1.416 1.421 1.407 1.439 9,895,151 1.4280 0.64%
2012-12-21 0 3.110 3.110 3.130 3.080 3.220 18,586,353 58,646,938 3.1554 1.411 1.411 1.421 1.398 1.461 40,952,582 1.4321 -0.96%
2012-12-20 0 3.140 3.130 3.140 3.100 3.160 10,396,347 32,539,613 3.1299 1.425 1.421 1.425 1.407 1.434 22,906,982 1.4205 0.64%
2012-12-19 0 3.120 3.120 3.130 3.080 3.180 13,230,638 41,442,247 3.1323 1.416 1.416 1.421 1.398 1.443 29,151,969 1.4216 1.30%
2012-12-18 0 3.080 3.080 3.090 3.070 3.200 18,920,329 59,304,721 3.1344 1.398 1.398 1.402 1.393 1.452 41,688,454 1.4226 -2.22%
2012-12-17 0 3.150 3.150 3.160 3.110 3.200 25,012,988 78,825,973 3.1514 1.430 1.430 1.434 1.411 1.452 55,112,826 1.4303 -2.17%
2012-12-14 0 3.220 3.220 3.230 3.130 3.250 17,000,409 54,101,618 3.1824 1.461 1.461 1.466 1.421 1.475 37,458,163 1.4443 0.31%
2012-12-13 0 3.210 3.210 3.220 3.170 3.340 24,026,454 78,103,418 3.2507 1.457 1.457 1.461 1.439 1.516 52,939,128 1.4753 -1.83%
2012-12-12 0 3.270 3.280 3.290 3.090 3.290 38,587,564 123,257,036 3.1942 1.484 1.489 1.493 1.402 1.493 85,022,616 1.4497 5.48%
2012-12-11 0 3.100 3.090 3.110 3.050 3.200 41,629,391 129,181,059 3.1031 1.407 1.402 1.411 1.384 1.452 91,724,882 1.4084 -3.73%
2012-12-10 0 3.220 3.210 3.220 2.990 3.230 64,094,135 201,218,286 3.1394 1.461 1.457 1.461 1.357 1.466 141,222,987 1.4248 8.42%
2012-12-07 0 2.970 2.960 2.970 2.850 3.010 52,820,285 156,040,634 2.9542 1.348 1.343 1.348 1.293 1.366 116,382,543 1.3408 4.21%
2012-12-06 0 2.850 2.850 2.860 2.690 2.870 38,039,961 106,575,342 2.8017 1.293 1.293 1.298 1.221 1.303 83,816,045 1.2715 5.95%
2012-12-05 0 2.690 2.680 2.690 2.490 2.700 32,545,743 85,674,245 2.6324 1.221 1.216 1.221 1.130 1.225 71,710,259 1.1947 6.32%
2012-12-04 0 2.530 2.520 2.530 2.520 2.600 12,484,694 31,766,567 2.5444 1.148 1.144 1.148 1.144 1.180 27,508,379 1.1548 -2.69%
2012-12-03 0 2.600 2.590 2.600 2.580 2.710 17,002,377 44,856,442 2.6382 1.180 1.175 1.180 1.171 1.230 37,462,499 1.1974 -0.38%
2012-11-30 0 2.610 2.600 2.610 2.550 2.650 12,041,858 31,471,072 2.6135 1.185 1.180 1.185 1.157 1.203 26,532,649 1.1861 2.35%
2012-11-29 0 2.550 2.550 2.560 2.480 2.570 16,889,825 42,764,810 2.5320 1.157 1.157 1.162 1.126 1.166 37,214,505 1.1491 2.41%
2012-11-28 0 2.490 2.480 2.490 2.430 2.510 11,709,497 29,033,836 2.4795 1.130 1.126 1.130 1.103 1.139 25,800,335 1.1253 0.81%
2012-11-27 0 2.470 2.470 2.480 2.450 2.560 17,798,642 44,395,407 2.4943 1.121 1.121 1.126 1.112 1.162 39,216,964 1.1320 -2.37%
2012-11-26 0 2.530 2.520 2.530 2.440 2.560 17,498,249 43,913,505 2.5096 1.148 1.144 1.148 1.107 1.162 38,555,088 1.1390 2.85%
2012-11-23 0 2.460 2.460 2.470 2.370 2.500 22,557,432 55,045,017 2.4402 1.116 1.116 1.121 1.076 1.135 49,702,331 1.1075 3.80%
2012-11-22 0 2.370 2.360 2.370 2.250 2.370 23,530,263 54,554,461 2.3185 1.076 1.071 1.076 1.021 1.076 51,845,836 1.0522 3.95%
2012-11-21 0 2.280 2.270 2.280 2.180 2.280 13,011,988 29,278,527 2.2501 1.035 1.030 1.035 0.989 1.035 28,670,202 1.0212 2.70%
2012-11-20 0 2.220 2.220 2.230 2.210 2.290 12,270,267 27,577,704 2.2475 1.008 1.008 1.012 1.003 1.039 27,035,918 1.0200 0.91%
2012-11-19 0 2.200 2.190 2.200 2.160 2.210 2,917,011 6,384,080 2.1886 0.998 0.994 0.998 0.980 1.003 6,427,250 0.9933 0.00%
2012-11-16 0 2.200 2.190 2.200 2.170 2.200 2,433,132 5,324,033 2.1881 0.998 0.994 0.998 0.985 0.998 5,361,086 0.9931 0.92%
2012-11-15 0 2.180 2.180 2.190 2.150 2.200 7,692,127 16,749,024 2.1774 0.989 0.989 0.994 0.976 0.998 16,948,589 0.9882 0.00%
2012-11-14 0 2.180 2.180 2.200 2.130 2.220 5,680,269 12,447,818 2.1914 0.989 0.989 0.998 0.967 1.008 12,515,725 0.9946 0.46%
2012-11-13 0 2.170 2.160 2.170 2.140 2.240 12,075,716 26,292,572 2.1773 0.985 0.980 0.985 0.971 1.017 26,607,250 0.9882 -3.56%
2012-11-12 0 2.250 2.240 2.260 2.200 2.280 9,075,350 20,422,819 2.2504 1.021 1.017 1.026 0.998 1.035 19,996,339 1.0213 1.35%
2012-11-09 0 2.220 2.220 2.230 2.150 2.260 13,567,000 30,023,580 2.2130 1.008 1.008 1.012 0.976 1.026 29,893,098 1.0044 0.45%
2012-11-08 0 2.210 2.210 2.220 2.200 2.280 8,901,884 19,847,920 2.2296 1.003 1.003 1.008 0.998 1.035 19,614,129 1.0119 -2.64%
2012-11-07 0 2.270 2.260 2.270 2.200 2.280 10,265,062 23,078,560 2.2483 1.030 1.026 1.030 0.998 1.035 22,617,712 1.0204 2.25%
2012-11-06 0 2.220 2.210 2.220 2.190 2.280 10,041,435 22,352,011 2.2260 1.008 1.003 1.008 0.994 1.035 22,124,980 1.0103 -0.89%
2012-11-05 0 2.240 2.240 2.250 2.110 2.250 19,575,839 43,098,390 2.2016 1.017 1.017 1.021 0.958 1.021 43,132,784 0.9992 6.16%
2012-11-02 0 2.110 2.120 2.130 2.100 2.190 17,433,917 37,356,487 2.1427 0.958 0.962 0.967 0.953 0.994 38,413,341 0.9725 -2.31%
2012-11-01 0 2.160 2.150 2.160 2.060 2.170 13,925,982 29,715,363 2.1338 0.980 0.976 0.980 0.935 0.985 30,684,068 0.9684 4.85%
2012-10-31 0 2.060 2.060 2.070 2.000 2.070 6,702,866 13,718,245 2.0466 0.935 0.935 0.939 0.908 0.939 14,768,883 0.9289 2.49%
2012-10-30 0 2.010 2.020 2.030 1.960 2.020 6,007,230 12,011,303 1.9995 0.912 0.917 0.921 0.890 0.917 13,236,140 0.9075 2.55%
2012-10-29 0 1.960 1.960 1.970 1.950 2.010 6,680,836 13,251,414 1.9835 0.890 0.890 0.894 0.885 0.912 14,720,342 0.9002 -1.51%
2012-10-26 0 1.990 1.980 1.990 1.960 2.040 5,549,764 11,085,899 1.9975 0.903 0.899 0.903 0.890 0.926 12,228,174 0.9066 -1.97%
2012-10-25 0 2.030 2.030 2.040 2.030 2.090 11,514,897 23,691,672 2.0575 0.921 0.921 0.926 0.921 0.949 25,371,559 0.9338 -1.93%
2012-10-24 0 2.070 2.060 2.070 1.900 2.080 33,984,359 69,188,575 2.0359 0.939 0.935 0.939 0.862 0.944 74,880,060 0.9240 8.38%
2012-10-22 0 1.910 1.910 1.920 1.880 1.970 15,157,243 29,279,760 1.9317 0.867 0.867 0.871 0.853 0.894 33,396,989 0.8767 0.00%
2012-10-19 0 1.910 1.920 1.930 1.900 1.950 5,780,935 11,126,367 1.9247 0.867 0.871 0.876 0.862 0.885 12,737,529 0.8735 -1.04%
2012-10-18 0 1.930 1.920 1.930 1.900 1.940 11,415,833 21,986,214 1.9259 0.876 0.871 0.876 0.862 0.880 25,153,285 0.8741 0.52%
2012-10-17 0 1.920 1.910 1.920 1.900 1.940 20,366,175 39,089,214 1.9193 0.871 0.867 0.871 0.862 0.880 44,874,185 0.8711 1.59%
2012-10-16 0 1.890 1.880 1.890 1.800 1.900 20,937,973 39,056,643 1.8653 0.858 0.853 0.858 0.817 0.862 46,134,067 0.8466 4.42%
2012-10-15 0 1.810 1.800 1.810 1.790 1.820 4,644,478 8,399,292 1.8084 0.821 0.817 0.821 0.812 0.826 10,233,496 0.8208 1.69%
2012-10-12 0 1.780 1.780 1.790 1.780 1.810 9,866,000 17,675,560 1.7916 0.808 0.808 0.812 0.808 0.821 21,738,432 0.8131 -1.11%
2012-10-11 0 1.800 1.790 1.800 1.790 1.820 13,082,000 23,585,390 1.8029 0.817 0.812 0.817 0.812 0.826 28,824,464 0.8182 0.00%
2012-10-10 0 1.800 1.790 1.810 1.770 1.800 3,113,794 5,581,808 1.7926 0.817 0.812 0.821 0.803 0.817 6,860,835 0.8136 0.56%
2012-10-09 0 1.790 1.780 1.790 1.780 1.810 3,815,922 6,854,978 1.7964 0.812 0.808 0.812 0.808 0.821 8,407,882 0.8153 -0.56%
2012-10-08 0 1.800 1.790 1.800 1.790 1.810 2,624,097 4,717,249 1.7977 0.817 0.812 0.817 0.812 0.821 5,781,852 0.8159 -1.10%
2012-10-05 0 1.820 1.810 1.820 1.790 1.820 4,897,700 8,839,919 1.8049 0.826 0.821 0.826 0.812 0.826 10,791,437 0.8192 0.55%
2012-10-04 0 1.810 1.800 1.820 1.780 1.820 4,316,242 7,768,151 1.7997 0.821 0.817 0.826 0.808 0.826 9,510,271 0.8168 1.12%
2012-10-03 0 1.790 1.790 1.800 1.780 1.800 1,936,000 3,463,860 1.7892 0.812 0.812 0.817 0.808 0.817 4,265,721 0.8120 -0.56%
2012-09-28 0 1.800 1.790 1.800 1.760 1.800 6,260,000 11,180,520 1.7860 0.817 0.812 0.817 0.799 0.817 13,793,086 0.8106 1.69%
2012-09-27 0 1.770 1.760 1.770 1.740 1.770 3,845,148 6,759,196 1.7579 0.803 0.799 0.803 0.790 0.803 8,472,277 0.7978 1.72%
2012-09-26 0 1.740 1.740 1.750 1.730 1.760 3,844,705 6,708,239 1.7448 0.790 0.790 0.794 0.785 0.799 8,471,301 0.7919 0.58%
2012-09-25 0 1.730 1.730 1.740 1.730 1.760 12,356,000 21,608,120 1.7488 0.785 0.785 0.790 0.785 0.799 27,224,819 0.7937 -1.70%
2012-09-24 0 1.760 1.750 1.760 1.740 1.780 9,450,448 16,645,291 1.7613 0.799 0.794 0.799 0.790 0.808 20,822,818 0.7994 -1.12%
2012-09-21 0 1.780 1.760 1.780 1.760 1.790 9,134,011 16,194,349 1.7730 0.808 0.799 0.808 0.799 0.812 20,125,591 0.8047 0.56%
2012-09-20 0 1.770 1.760 1.770 1.760 1.780 2,387,205 4,225,561 1.7701 0.803 0.799 0.803 0.799 0.808 5,259,892 0.8034 -1.12%
2012-09-19 0 1.790 1.780 1.790 1.750 1.790 5,986,692 10,615,390 1.7732 0.812 0.808 0.812 0.794 0.812 13,190,888 0.8048 1.70%
2012-09-18 0 1.760 1.750 1.760 1.740 1.770 7,927,743 13,899,857 1.7533 0.799 0.794 0.799 0.790 0.803 17,467,738 0.7957 -0.56%
2012-09-17 0 1.770 1.760 1.770 1.760 1.810 17,147,178 30,389,949 1.7723 0.803 0.799 0.803 0.799 0.821 37,781,549 0.8044 -1.12%
2012-09-14 0 1.860 1.860 1.870 1.860 1.890 12,598,000 23,596,670 1.8730 0.812 0.812 0.817 0.812 0.825 28,843,544 0.8181 1.64%
2012-09-13 0 1.830 1.830 1.840 1.810 1.850 8,142,191 14,948,009 1.8359 0.799 0.799 0.804 0.791 0.808 18,641,820 0.8019 0.55%
2012-09-12 0 1.820 1.810 1.820 1.800 1.820 6,036,871 10,926,821 1.8100 0.795 0.791 0.795 0.786 0.795 13,821,619 0.7906 1.11%
2012-09-11 0 1.800 1.790 1.800 1.770 1.800 4,666,000 8,338,078 1.7870 0.786 0.782 0.786 0.773 0.786 10,682,964 0.7805 1.12%
2012-09-10 0 1.780 1.770 1.790 1.770 1.810 4,836,000 8,646,126 1.7879 0.777 0.773 0.782 0.773 0.791 11,072,184 0.7809 -0.56%
2012-09-07 0 1.790 1.790 1.800 1.750 1.810 12,802,628 22,858,899 1.7855 0.782 0.782 0.786 0.764 0.791 29,312,047 0.7798 3.47%
2012-09-06 0 1.730 1.730 1.740 1.730 1.750 1,897,063 3,300,466 1.7398 0.756 0.756 0.760 0.756 0.764 4,343,389 0.7599 0.00%
2012-09-05 0 1.730 1.730 1.740 1.730 1.760 8,942,000 15,555,400 1.7396 0.756 0.756 0.760 0.756 0.769 20,473,009 0.7598 -2.26%
2012-09-04 0 1.770 1.760 1.770 1.760 1.790 2,044,000 3,627,140 1.7745 0.773 0.769 0.773 0.769 0.782 4,679,807 0.7751 -1.12%
2012-09-03 0 1.790 1.780 1.790 1.760 1.790 3,941,700 7,013,003 1.7792 0.782 0.777 0.782 0.769 0.782 9,024,654 0.7771 1.70%
2012-08-31 0 1.760 1.750 1.760 1.750 1.770 2,539,596 4,479,325 1.7638 0.769 0.764 0.769 0.764 0.773 5,814,490 0.7704 -1.12%
2012-08-30 0 1.780 1.770 1.780 1.750 1.780 5,841,300 10,283,735 1.7605 0.777 0.773 0.777 0.764 0.777 13,373,852 0.7689 0.00%
2012-08-29 0 1.780 1.780 1.790 1.760 1.790 9,478,000 16,878,946 1.7809 0.777 0.777 0.782 0.769 0.782 21,700,199 0.7778 1.14%
2012-08-28 0 1.760 1.750 1.760 1.750 1.800 12,422,000 22,019,226 1.7726 0.769 0.764 0.769 0.764 0.786 28,440,586 0.7742 -2.22%
2012-08-27 0 1.800 1.790 1.800 1.750 1.830 9,390,448 16,797,659 1.7888 0.786 0.782 0.786 0.764 0.799 21,499,746 0.7813 3.45%
2012-08-24 0 1.740 1.740 1.750 1.740 1.770 6,060,000 10,634,140 1.7548 0.760 0.760 0.764 0.760 0.773 13,874,573 0.7664 -0.57%
2012-08-23 0 1.750 1.740 1.750 1.730 1.750 5,108,794 8,902,561 1.7426 0.764 0.760 0.764 0.756 0.764 11,696,755 0.7611 0.00%
2012-08-22 0 1.750 1.750 1.760 1.740 1.770 2,387,600 4,179,164 1.7504 0.764 0.764 0.769 0.760 0.773 5,466,490 0.7645 -1.13%
2012-08-21 0 1.770 1.770 1.780 1.750 1.780 3,132,243 5,536,597 1.7676 0.773 0.773 0.777 0.764 0.777 7,171,375 0.7720 0.57%
2012-08-20 0 1.760 1.760 1.770 1.730 1.770 3,602,000 6,326,500 1.7564 0.769 0.769 0.773 0.756 0.773 8,246,900 0.7671 1.15%
2012-08-17 0 1.740 1.720 1.750 1.720 1.750 3,090,448 5,352,747 1.7320 0.760 0.751 0.764 0.751 0.764 7,075,684 0.7565 0.58%
2012-08-16 0 1.730 1.720 1.730 1.720 1.750 6,096,000 10,581,460 1.7358 0.756 0.751 0.756 0.751 0.764 13,956,997 0.7581 0.00%
2012-08-15 0 1.730 1.730 1.740 1.710 1.750 6,168,122 10,695,040 1.7339 0.756 0.756 0.760 0.747 0.764 14,122,122 0.7573 -1.14%
2012-08-14 0 1.750 1.740 1.750 1.730 1.770 3,992,744 6,941,838 1.7386 0.764 0.760 0.764 0.756 0.773 9,141,521 0.7594 0.00%
2012-08-13 0 1.750 1.750 1.770 1.750 1.790 4,660,000 8,252,918 1.7710 0.764 0.764 0.773 0.764 0.782 10,669,226 0.7735 -1.69%
2012-08-10 0 1.780 1.770 1.780 1.770 1.790 3,362,000 5,981,060 1.7790 0.777 0.773 0.777 0.773 0.782 7,697,412 0.7770 0.00%
2012-08-09 0 1.780 1.770 1.780 1.760 1.790 11,962,400 21,240,641 1.7756 0.777 0.773 0.777 0.769 0.782 27,388,316 0.7755 0.00%
2012-08-08 0 1.780 1.770 1.780 1.760 1.780 6,250,643 11,062,398 1.7698 0.777 0.773 0.777 0.769 0.777 14,311,057 0.7730 1.14%
2012-08-07 0 1.760 1.750 1.760 1.740 1.770 8,557,145 14,990,697 1.7518 0.769 0.764 0.769 0.760 0.773 19,591,871 0.7651 1.73%
2012-08-06 0 1.730 1.730 1.740 1.730 1.770 20,655,350 36,101,758 1.7478 0.756 0.756 0.760 0.756 0.773 47,291,117 0.7634 -3.89%
2012-08-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2012-08-01 1 1.800 1.800 1.810 1.780 1.820 1,566,243 2,824,750 1.8035 0.786 0.786 0.791 0.777 0.795 3,585,966 0.7877 0.56%
2012-07-31 0 1.790 1.790 1.800 1.750 1.800 8,188,000 14,512,460 1.7724 0.782 0.782 0.786 0.764 0.786 18,746,701 0.7741 1.70%
2012-07-30 0 1.760 1.750 1.760 1.740 1.790 4,602,896 8,089,312 1.7574 0.769 0.764 0.769 0.760 0.782 10,538,485 0.7676 -0.56%
2012-07-27 0 1.770 1.760 1.770 1.730 1.770 6,540,244 11,513,817 1.7605 0.773 0.769 0.773 0.756 0.773 14,974,108 0.7689 2.91%
2012-07-26 0 1.720 1.720 1.730 1.710 1.750 4,914,000 8,489,500 1.7276 0.751 0.751 0.756 0.747 0.764 11,250,768 0.7546 -1.71%
2012-07-25 0 1.750 1.740 1.750 1.720 1.760 7,920,000 13,762,580 1.7377 0.764 0.760 0.764 0.751 0.769 18,133,106 0.7590 -1.13%
2012-07-24 0 1.770 1.770 1.780 1.760 1.800 3,360,000 5,958,600 1.7734 0.773 0.773 0.777 0.769 0.786 7,692,833 0.7746 -1.12%
2012-07-23 0 1.790 1.790 1.800 1.770 1.830 8,903,512 15,970,411 1.7937 0.782 0.782 0.786 0.773 0.799 20,384,890 0.7834 -2.72%
2012-07-20 0 1.840 1.830 1.850 1.830 1.860 5,004,692 9,206,329 1.8395 0.804 0.799 0.808 0.799 0.812 11,458,410 0.8035 -1.08%
2012-07-19 0 1.860 1.860 1.870 1.850 1.880 6,068,000 11,292,440 1.8610 0.812 0.812 0.817 0.808 0.821 13,892,890 0.8128 0.00%
2012-07-18 0 1.860 1.850 1.870 1.820 1.880 8,065,229 14,876,305 1.8445 0.812 0.808 0.817 0.795 0.821 18,465,613 0.8056 -0.53%
2012-07-17 0 1.870 1.860 1.870 1.830 1.870 12,798,000 23,686,940 1.8508 0.817 0.812 0.817 0.799 0.817 29,301,451 0.8084 2.19%
2012-07-16 0 1.830 1.820 1.830 1.820 1.850 3,554,089 6,490,363 1.8262 0.799 0.795 0.799 0.795 0.808 8,137,206 0.7976 -0.54%
2012-07-13 0 1.840 1.830 1.840 1.810 1.850 7,034,696 12,875,933 1.8303 0.804 0.799 0.804 0.791 0.808 16,106,173 0.7994 0.00%
2012-07-12 0 1.840 1.840 1.850 1.820 1.850 7,004,000 12,856,800 1.8356 0.804 0.804 0.808 0.795 0.808 16,035,893 0.8018 -1.60%
2012-07-11 0 1.870 1.860 1.870 1.860 1.880 6,798,923 12,713,088 1.8699 0.817 0.812 0.817 0.812 0.821 15,566,362 0.8167 -0.53%
2012-07-10 0 1.880 1.870 1.880 1.860 1.910 8,670,000 16,272,254 1.8768 0.821 0.817 0.821 0.812 0.834 19,850,256 0.8198 -0.53%
2012-07-09 0 1.890 1.880 1.890 1.880 1.940 9,682,200 18,491,736 1.9099 0.825 0.821 0.825 0.821 0.847 22,167,722 0.8342 -2.07%
2012-07-06 0 1.930 1.920 1.930 1.840 1.950 29,972,627 57,265,610 1.9106 0.843 0.839 0.843 0.804 0.852 68,623,336 0.8345 5.46%
2012-07-05 0 1.830 1.820 1.830 1.820 1.850 4,700,000 8,597,920 1.8293 0.799 0.795 0.799 0.795 0.808 10,760,808 0.7990 -1.08%
2012-07-04 0 1.850 1.840 1.850 1.830 1.860 10,201,705 18,858,385 1.8486 0.808 0.804 0.808 0.799 0.812 23,357,146 0.8074 0.54%
2012-07-03 0 1.840 1.830 1.840 1.830 1.860 9,112,897 16,794,233 1.8429 0.804 0.799 0.804 0.799 0.812 20,864,284 0.8049 1.10%
2012-06-29 0 1.820 1.820 1.830 1.800 1.850 13,936,042 25,329,856 1.8176 0.795 0.795 0.799 0.786 0.808 31,907,036 0.7939 0.55%
2012-06-28 0 1.810 1.810 1.820 1.810 1.880 5,764,000 10,616,160 1.8418 0.791 0.791 0.795 0.791 0.821 13,196,871 0.8044 -3.21%
2012-06-27 0 1.870 1.860 1.870 1.810 1.870 10,219,766 18,866,816 1.8461 0.817 0.812 0.817 0.791 0.817 23,398,497 0.8063 3.31%
2012-06-26 0 1.810 1.800 1.810 1.790 1.830 24,218,730 43,949,412 1.8147 0.791 0.786 0.791 0.782 0.799 55,449,595 0.7926 -0.00%
2012-06-25 0 1.890 1.880 1.890 1.880 1.920 13,786,912 26,208,935 1.9010 0.791 0.786 0.791 0.786 0.803 32,960,762 0.7952 1.07%
2012-06-22 0 1.870 1.870 1.890 1.850 1.900 10,364,448 19,492,404 1.8807 0.782 0.782 0.791 0.774 0.795 24,778,580 0.7867 -0.53%
2012-06-21 0 1.880 1.870 1.880 1.870 1.910 20,446,000 38,587,500 1.8873 0.786 0.782 0.786 0.782 0.799 48,880,833 0.7894 -1.05%
2012-06-20 0 1.900 1.890 1.900 1.870 1.910 16,760,756 31,714,371 1.8922 0.795 0.791 0.795 0.782 0.799 40,070,416 0.7915 1.60%
2012-06-19 0 1.870 1.860 1.870 1.820 1.890 17,529,358 32,687,234 1.8647 0.782 0.778 0.782 0.761 0.791 41,907,934 0.7800 2.75%
2012-06-18 0 1.820 1.810 1.820 1.800 1.830 15,142,897 27,501,518 1.8161 0.761 0.757 0.761 0.753 0.765 36,202,554 0.7597 1.11%
2012-06-15 0 1.800 1.790 1.810 1.790 1.830 13,325,188 23,986,513 1.8001 0.753 0.749 0.757 0.749 0.765 31,856,906 0.7529 0.00%
2012-06-14 0 1.800 1.790 1.800 1.790 1.850 11,104,400 20,201,744 1.8193 0.753 0.749 0.753 0.749 0.774 26,547,605 0.7610 -0.55%
2012-06-13 0 1.810 1.800 1.810 1.780 1.820 17,114,538 30,786,361 1.7988 0.757 0.753 0.757 0.745 0.761 40,916,212 0.7524 0.00%
2012-06-12 0 1.810 1.800 1.810 1.770 1.820 32,628,011 58,631,424 1.7970 0.757 0.753 0.757 0.740 0.761 78,004,713 0.7516 -0.55%
2012-06-11 0 1.820 1.810 1.820 1.790 1.820 15,558,538 28,030,434 1.8016 0.761 0.757 0.761 0.749 0.761 37,196,239 0.7536 1.68%
2012-06-08 0 1.790 1.780 1.790 1.770 1.790 8,400,095 14,980,846 1.7834 0.749 0.745 0.749 0.740 0.749 20,082,346 0.7460 0.56%
2012-06-07 0 1.780 1.760 1.780 1.750 1.790 5,860,000 10,370,016 1.7696 0.745 0.736 0.745 0.732 0.749 14,009,669 0.7402 1.71%
2012-06-06 0 1.750 1.740 1.750 1.700 1.750 5,136,000 8,881,200 1.7292 0.732 0.728 0.732 0.711 0.732 12,278,781 0.7233 2.94%
2012-06-05 0 1.700 1.680 1.700 1.670 1.700 3,158,000 5,326,240 1.6866 0.711 0.703 0.711 0.699 0.711 7,549,920 0.7055 1.80%
2012-06-04 0 1.670 1.670 1.680 1.660 1.700 7,435,821 12,447,739 1.6740 0.699 0.699 0.703 0.694 0.711 17,777,029 0.7002 -4.02%
2012-06-01 0 1.740 1.740 1.750 1.740 1.770 2,057,466 3,604,077 1.7517 0.728 0.728 0.732 0.728 0.740 4,918,842 0.7327 -1.14%
2012-05-31 0 1.760 1.750 1.760 1.730 1.770 3,955,892 6,924,953 1.7505 0.736 0.732 0.736 0.724 0.740 9,457,463 0.7322 0.57%
2012-05-30 0 1.750 1.740 1.750 1.740 1.770 8,940,400 15,642,360 1.7496 0.732 0.728 0.732 0.728 0.740 21,374,068 0.7318 0.00%
2012-05-29 0 1.750 1.750 1.760 1.740 1.790 16,860,000 29,618,280 1.7567 0.732 0.732 0.736 0.728 0.749 40,307,681 0.7348 -0.57%
2012-05-28 0 1.760 1.760 1.770 1.750 1.780 3,446,000 6,071,192 1.7618 0.736 0.736 0.740 0.732 0.745 8,238,450 0.7369 -0.56%
2012-05-25 0 1.770 1.770 1.780 1.740 1.780 4,310,089 7,585,886 1.7600 0.740 0.740 0.745 0.728 0.745 10,304,252 0.7362 0.57%
2012-05-24 0 1.760 1.750 1.760 1.750 1.780 5,104,899 9,016,159 1.7662 0.736 0.732 0.736 0.732 0.745 12,204,427 0.7388 0.00%
2012-05-23 0 1.760 1.760 1.770 1.720 1.780 12,339,397 21,589,658 1.7497 0.736 0.736 0.740 0.719 0.745 29,500,147 0.7318 1.15%
2012-05-22 0 1.740 1.730 1.750 1.680 1.760 5,940,000 10,312,770 1.7362 0.728 0.724 0.732 0.703 0.736 14,200,927 0.7262 3.57%
2012-05-21 0 1.680 1.670 1.690 1.620 1.690 2,674,000 4,422,542 1.6539 0.703 0.699 0.707 0.678 0.707 6,392,808 0.6918 1.20%
2012-05-18 0 1.660 1.650 1.660 1.630 1.670 5,399,060 8,893,202 1.6472 0.694 0.690 0.694 0.682 0.699 12,907,686 0.6890 -1.78%
2012-05-17 0 1.690 1.680 1.690 1.670 1.720 6,040,000 10,226,318 1.6931 0.707 0.703 0.707 0.699 0.719 14,440,000 0.7082 1.20%
2012-05-16 0 1.670 1.650 1.680 1.630 1.690 10,222,000 16,940,350 1.6572 0.699 0.690 0.703 0.682 0.707 24,438,026 0.6932 -2.34%
2012-05-15 0 1.710 1.700 1.710 1.650 1.720 5,219,676 8,821,054 1.6900 0.715 0.711 0.715 0.690 0.719 12,478,828 0.7069 1.18%
2012-05-14 0 1.690 1.680 1.690 1.680 1.720 7,526,000 12,756,340 1.6950 0.707 0.703 0.707 0.703 0.719 17,992,622 0.7090 -0.59%
2012-05-11 0 1.700 1.690 1.700 1.680 1.710 5,825,209 9,880,222 1.6961 0.711 0.707 0.711 0.703 0.715 13,926,493 0.7095 -0.58%
2012-05-10 0 1.710 1.700 1.720 1.700 1.720 7,008,000 11,956,460 1.7061 0.715 0.711 0.719 0.711 0.719 16,754,225 0.7136 0.00%
2012-05-09 0 1.710 1.710 1.720 1.710 1.740 7,637,200 13,156,304 1.7227 0.715 0.715 0.719 0.715 0.728 18,258,471 0.7206 -2.29%
2012-05-08 0 1.750 1.740 1.750 1.730 1.770 3,872,000 6,769,060 1.7482 0.732 0.728 0.732 0.724 0.740 9,256,900 0.7312 0.00%
2012-05-07 0 1.750 1.730 1.750 1.730 1.790 8,946,778 15,701,357 1.7550 0.732 0.724 0.732 0.724 0.749 21,389,316 0.7341 -2.78%
2012-05-04 0 1.800 1.800 1.810 1.790 1.820 5,064,311 9,122,507 1.8013 0.753 0.753 0.757 0.749 0.761 12,107,392 0.7535 -1.64%
2012-05-03 0 1.830 1.810 1.830 1.800 1.830 3,253,346 5,906,562 1.8155 0.765 0.757 0.765 0.753 0.765 7,777,867 0.7594 0.55%
2012-05-02 0 1.820 1.810 1.820 1.810 1.830 9,149,800 16,646,292 1.8193 0.761 0.757 0.761 0.757 0.765 21,874,687 0.7610 0.55%
2012-04-30 0 1.810 1.800 1.810 1.800 1.820 5,220,000 9,449,076 1.8102 0.757 0.753 0.757 0.753 0.761 12,479,602 0.7572 1.12%
2012-04-27 0 1.790 1.790 1.800 1.780 1.840 8,303,200 14,975,264 1.8036 0.749 0.749 0.753 0.745 0.770 19,850,696 0.7544 -1.65%
2012-04-26 0 1.820 1.810 1.820 1.800 1.820 4,618,448 8,352,022 1.8084 0.761 0.757 0.761 0.753 0.761 11,041,455 0.7564 1.68%
2012-04-25 0 1.790 1.780 1.790 1.750 1.810 6,690,000 11,979,980 1.7907 0.749 0.745 0.749 0.732 0.757 15,993,973 0.7490 1.70%
2012-04-24 0 1.760 1.760 1.770 1.750 1.800 9,849,794 17,373,785 1.7639 0.736 0.736 0.740 0.732 0.753 23,548,182 0.7378 -0.56%
2012-04-23 0 1.770 1.770 1.780 1.760 1.830 9,198,730 16,440,572 1.7873 0.740 0.740 0.745 0.736 0.765 21,991,665 0.7476 -3.28%
2012-04-20 0 1.830 1.820 1.830 1.800 1.830 4,964,671 9,012,861 1.8154 0.765 0.761 0.765 0.753 0.765 11,869,180 0.7593 0.55%
2012-04-19 0 1.820 1.810 1.820 1.800 1.840 4,932,000 8,941,790 1.8130 0.761 0.757 0.761 0.753 0.770 11,791,073 0.7584 0.00%
2012-04-18 0 1.820 1.820 1.830 1.820 1.840 5,391,110 9,860,611 1.8291 0.761 0.761 0.765 0.761 0.770 12,888,680 0.7651 0.00%
2012-04-17 0 1.820 1.810 1.820 1.800 1.850 7,975,782 14,480,089 1.8155 0.761 0.757 0.761 0.753 0.774 19,067,929 0.7594 -1.09%
2012-04-16 0 1.840 1.830 1.840 1.810 1.850 5,081,000 9,292,250 1.8288 0.770 0.765 0.770 0.757 0.774 12,147,291 0.7650 0.55%
2012-04-13 0 1.830 1.830 1.840 1.820 1.870 14,971,826 27,599,417 1.8434 0.765 0.765 0.770 0.761 0.782 35,793,570 0.7711 1.67%
2012-04-12 0 1.800 1.800 1.810 1.750 1.810 7,527,056 13,477,412 1.7905 0.753 0.753 0.757 0.732 0.757 17,995,147 0.7489 4.05%
2012-04-11 0 1.730 1.730 1.750 1.710 1.750 12,258,000 21,236,920 1.7325 0.724 0.724 0.732 0.715 0.732 29,305,549 0.7247 -2.26%
2012-04-10 0 1.770 1.770 1.780 1.760 1.810 8,977,114 16,034,563 1.7862 0.740 0.740 0.745 0.736 0.757 21,461,842 0.7471 -1.12%
2012-04-05 0 1.790 1.770 1.790 1.730 1.790 13,193,892 23,294,492 1.7656 0.749 0.740 0.749 0.724 0.749 31,543,013 0.7385 1.13%
2012-04-03 0 1.770 1.760 1.770 1.690 1.770 18,968,384 32,923,332 1.7357 0.740 0.736 0.740 0.707 0.740 45,348,255 0.7260 4.73%
2012-04-02 0 1.690 1.680 1.690 1.680 1.700 5,186,184 8,771,571 1.6913 0.707 0.703 0.707 0.703 0.711 12,398,757 0.7075 0.00%
2012-03-30 0 1.690 1.680 1.690 1.680 1.710 7,495,212 12,714,451 1.6963 0.707 0.703 0.707 0.703 0.715 17,919,016 0.7096 0.60%
2012-03-29 0 1.680 1.680 1.690 1.670 1.740 17,452,000 29,688,700 1.7012 0.703 0.703 0.707 0.699 0.728 41,722,992 0.7116 -0.59%
2012-03-28 0 1.690 1.690 1.700 1.630 1.700 25,720,448 43,024,194 1.6728 0.707 0.707 0.711 0.682 0.711 61,490,606 0.6997 4.32%
2012-03-27 0 1.620 1.610 1.620 1.580 1.630 9,738,627 15,675,921 1.6097 0.678 0.673 0.678 0.661 0.682 23,282,412 0.6733 3.85%
2012-03-26 0 1.560 1.550 1.560 1.530 1.560 2,818,000 4,359,480 1.5470 0.653 0.648 0.653 0.640 0.653 6,737,073 0.6471 1.30%
2012-03-23 0 1.540 1.530 1.540 1.510 1.560 9,871,170 15,073,563 1.5270 0.644 0.640 0.644 0.632 0.653 23,599,287 0.6387 -2.53%
2012-03-22 0 1.580 1.570 1.580 1.550 1.590 4,350,321 6,827,779 1.5695 0.661 0.657 0.661 0.648 0.665 10,400,436 0.6565 0.00%
2012-03-21 0 1.580 1.570 1.580 1.540 1.610 7,396,979 11,590,340 1.5669 0.661 0.657 0.661 0.644 0.673 17,684,168 0.6554 -1.25%
2012-03-20 0 1.600 1.590 1.610 1.580 1.650 9,842,000 15,811,038 1.6065 0.669 0.665 0.673 0.661 0.690 23,529,549 0.6720 0.63%
2012-03-19 0 1.590 1.590 1.610 1.580 1.660 18,454,765 29,848,498 1.6174 0.665 0.665 0.673 0.661 0.694 44,120,331 0.6765 -1.85%
2012-03-16 0 1.620 1.620 1.630 1.590 1.740 47,434,358 78,450,163 1.6539 0.678 0.678 0.682 0.665 0.728 113,402,668 0.6918 -5.26%
2012-03-15 0 1.710 1.710 1.730 1.690 1.760 13,658,586 23,360,892 1.7103 0.715 0.715 0.724 0.707 0.736 32,653,970 0.7154 -1.72%
2012-03-14 0 1.740 1.730 1.740 1.720 1.800 14,122,347 24,938,335 1.7659 0.728 0.724 0.728 0.719 0.753 33,762,696 0.7386 -1.14%
2012-03-13 0 1.760 1.750 1.760 1.750 1.790 14,320,000 25,248,570 1.7632 0.736 0.732 0.736 0.732 0.749 34,235,231 0.7375 1.73%
2012-03-12 0 1.730 1.730 1.740 1.730 1.790 8,368,000 14,630,340 1.7484 0.724 0.724 0.728 0.724 0.749 20,005,615 0.7313 -3.35%
2012-03-09 0 1.790 1.790 1.800 1.780 1.810 6,656,537 11,930,235 1.7923 0.749 0.749 0.753 0.745 0.757 15,913,972 0.7497 -0.56%
2012-03-08 0 1.800 1.790 1.800 1.780 1.830 9,015,461 16,205,996 1.7976 0.753 0.749 0.753 0.745 0.765 21,553,519 0.7519 1.69%
2012-03-07 0 1.770 1.760 1.770 1.730 1.810 9,335,419 16,489,470 1.7663 0.740 0.736 0.740 0.724 0.757 22,318,452 0.7388 -1.12%
2012-03-06 0 1.790 1.780 1.790 1.780 1.890 11,302,700 20,616,003 1.8240 0.749 0.745 0.749 0.745 0.791 27,021,686 0.7629 -4.28%
2012-03-05 0 1.870 1.860 1.870 1.860 1.920 18,153,961 34,093,759 1.8780 0.782 0.778 0.782 0.778 0.803 43,401,191 0.7855 0.00%
2012-03-02 0 1.870 1.860 1.870 1.800 1.890 15,242,000 28,306,040 1.8571 0.782 0.778 0.782 0.753 0.791 36,439,483 0.7768 4.47%
2012-03-01 0 1.790 1.780 1.790 1.770 1.880 11,709,851 21,221,597 1.8123 0.749 0.745 0.749 0.740 0.786 27,995,074 0.7580 -3.76%
2012-02-29 0 1.860 1.850 1.860 1.830 1.900 11,206,000 20,789,720 1.8552 0.778 0.774 0.778 0.765 0.795 26,790,503 0.7760 0.54%
2012-02-28 0 1.850 1.850 1.860 1.820 1.880 14,630,000 27,064,786 1.8500 0.774 0.774 0.778 0.761 0.786 34,976,357 0.7738 -0.54%
2012-02-27 0 1.860 1.850 1.860 1.840 1.930 12,091,794 22,816,801 1.8870 0.778 0.774 0.778 0.770 0.807 28,908,196 0.7893 -1.06%
2012-02-24 0 1.880 1.870 1.880 1.870 1.910 11,240,669 21,210,905 1.8870 0.786 0.782 0.786 0.782 0.799 26,873,387 0.7893 -1.05%
2012-02-23 0 1.900 1.900 1.910 1.880 1.930 12,471,375 23,794,556 1.9079 0.795 0.795 0.799 0.786 0.807 29,815,671 0.7981 -1.55%
2012-02-22 0 1.930 1.930 1.940 1.830 1.940 29,239,084 55,421,490 1.8955 0.807 0.807 0.811 0.765 0.811 69,902,709 0.7928 4.89%
2012-02-21 0 1.840 1.820 1.840 1.810 1.870 8,198,000 14,988,352 1.8283 0.770 0.761 0.770 0.757 0.782 19,599,192 0.7647 -1.08%
2012-02-20 0 1.860 1.850 1.860 1.830 1.900 19,680,435 36,720,807 1.8659 0.778 0.774 0.778 0.765 0.795 47,050,575 0.7805 2.76%
2012-02-17 0 1.810 1.800 1.820 1.780 1.820 7,318,243 13,174,274 1.8002 0.757 0.753 0.761 0.745 0.761 17,495,932 0.7530 1.69%
2012-02-16 0 1.780 1.770 1.780 1.770 1.810 9,766,795 17,433,511 1.7850 0.745 0.740 0.745 0.740 0.757 23,349,754 0.7466 -1.66%
2012-02-15 0 1.810 1.820 1.830 1.760 1.830 9,857,703 17,752,072 1.8008 0.757 0.761 0.765 0.736 0.765 23,567,091 0.7533 2.26%
2012-02-14 0 1.770 1.770 1.780 1.760 1.800 6,521,113 11,603,825 1.7794 0.740 0.740 0.745 0.736 0.753 15,590,210 0.7443 0.00%
2012-02-13 0 1.770 1.760 1.770 1.720 1.790 8,294,243 14,568,515 1.7565 0.740 0.736 0.740 0.719 0.749 19,829,282 0.7347 -1.67%
2012-02-10 0 1.800 1.790 1.800 1.760 1.870 15,696,000 28,466,038 1.8136 0.753 0.749 0.753 0.736 0.782 37,524,873 0.7586 0.56%
2012-02-09 0 1.790 1.770 1.780 1.680 1.800 24,433,825 42,944,674 1.7576 0.749 0.740 0.745 0.703 0.753 58,414,640 0.7352 4.07%
2012-02-08 0 1.720 1.710 1.720 1.650 1.750 14,878,435 25,247,061 1.6969 0.719 0.715 0.719 0.690 0.732 35,570,297 0.7098 4.24%
2012-02-07 0 1.650 1.630 1.650 1.620 1.700 7,489,405 12,389,890 1.6543 0.690 0.682 0.690 0.678 0.711 17,905,133 0.6920 -2.37%
2012-02-06 0 1.690 1.680 1.690 1.670 1.720 10,565,087 17,847,357 1.6893 0.707 0.703 0.707 0.699 0.719 25,258,254 0.7066 1.20%
2012-02-03 0 1.670 1.670 1.680 1.640 1.710 10,697,166 17,942,194 1.6773 0.699 0.699 0.703 0.686 0.715 25,574,019 0.7016 1.21%
2012-02-02 0 1.650 1.640 1.650 1.610 1.650 9,088,806 14,817,389 1.6303 0.690 0.686 0.690 0.673 0.690 21,728,867 0.6819 3.12%
2012-02-01 0 1.600 1.600 1.620 1.580 1.630 7,551,691 12,150,056 1.6089 0.669 0.669 0.678 0.661 0.682 18,054,042 0.6730 -1.23%
2012-01-31 0 1.620 1.620 1.630 1.590 1.660 4,696,500 7,598,310 1.6179 0.678 0.678 0.682 0.665 0.694 11,228,056 0.6767 -0.61%
2012-01-30 0 1.630 1.620 1.630 1.610 1.680 10,600,000 17,419,760 1.6434 0.682 0.678 0.682 0.673 0.703 25,341,721 0.6874 -1.81%
2012-01-27 0 1.660 1.650 1.660 1.630 1.680 6,291,152 10,370,648 1.6484 0.694 0.690 0.694 0.682 0.703 15,040,436 0.6895 0.61%
2012-01-26 0 1.650 1.650 1.660 1.600 1.660 8,833,241 14,445,061 1.6353 0.690 0.690 0.694 0.669 0.694 21,117,880 0.6840 3.12%
2012-01-20 0 1.600 1.600 1.610 1.520 1.620 10,828,717 16,947,705 1.5651 0.669 0.669 0.673 0.636 0.678 25,888,522 0.6546 4.58%
2012-01-19 0 1.530 1.520 1.540 1.480 1.540 15,928,089 24,278,283 1.5242 0.640 0.636 0.644 0.619 0.644 38,079,735 0.6376 3.38%
2012-01-18 0 1.480 1.470 1.480 1.450 1.490 6,990,883 10,298,093 1.4731 0.619 0.615 0.619 0.607 0.623 16,713,303 0.6162 -0.67%
2012-01-17 0 1.490 1.490 1.500 1.430 1.500 11,353,023 16,697,243 1.4707 0.623 0.623 0.627 0.598 0.627 27,141,995 0.6152 4.93%
2012-01-16 0 1.420 1.420 1.430 1.410 1.460 2,988,006 4,257,808 1.4250 0.594 0.594 0.598 0.590 0.611 7,143,511 0.5960 -2.07%
2012-01-13 0 1.450 1.440 1.450 1.410 1.460 6,723,268 9,684,093 1.4404 0.607 0.602 0.607 0.590 0.611 16,073,508 0.6025 2.11%
2012-01-12 0 1.420 1.410 1.420 1.390 1.430 3,106,000 4,400,140 1.4167 0.594 0.590 0.594 0.581 0.598 7,425,602 0.5926 0.71%
2012-01-11 0 1.410 1.400 1.410 1.390 1.420 6,459,950 9,074,966 1.4048 0.590 0.586 0.590 0.581 0.594 15,443,986 0.5876 2.17%
2012-01-10 0 1.380 1.380 1.390 1.380 1.390 4,226,000 5,852,760 1.3849 0.577 0.577 0.581 0.577 0.581 10,103,218 0.5793 0.73%
2012-01-09 0 1.370 1.360 1.370 1.350 1.370 3,618,448 4,922,935 1.3605 0.573 0.569 0.573 0.565 0.573 8,650,726 0.5691 0.74%
2012-01-06 0 1.360 1.350 1.360 1.360 1.380 3,734,000 5,092,200 1.3637 0.569 0.565 0.569 0.569 0.577 8,926,980 0.5704 -1.45%
2012-01-05 0 1.380 1.370 1.380 1.370 1.410 1,500,000 2,075,980 1.3840 0.577 0.573 0.577 0.573 0.590 3,586,093 0.5789 -0.72%
2012-01-04 0 1.390 1.380 1.400 1.380 1.420 14,232,141 19,934,031 1.4006 0.581 0.577 0.586 0.577 0.594 34,025,184 0.5859 0.00%
2012-01-03 0 1.390 1.390 1.400 1.370 1.410 3,268,888 4,557,440 1.3942 0.581 0.581 0.586 0.573 0.590 7,815,023 0.5832 0.00%
2011-12-30 0 1.390 1.380 1.390 1.370 1.390 2,544,907 3,513,871 1.3807 0.581 0.577 0.581 0.573 0.581 6,084,181 0.5775 0.72%
2011-12-29 0 1.380 1.380 1.390 1.370 1.400 2,517,707 3,476,476 1.3808 0.577 0.577 0.581 0.573 0.586 6,019,154 0.5776 -1.43%
2011-12-28 0 1.400 1.400 1.410 1.390 1.430 3,562,000 5,011,054 1.4068 0.586 0.586 0.590 0.581 0.598 8,515,775 0.5884 0.72%
2011-12-23 0 1.390 1.380 1.390 1.370 1.450 7,222,000 10,117,580 1.4009 0.581 0.577 0.581 0.573 0.607 17,265,841 0.5860 0.72%
2011-12-22 0 1.380 1.380 1.390 1.370 1.400 2,288,298 3,168,259 1.3845 0.577 0.577 0.581 0.573 0.586 5,470,699 0.5791 0.00%
2011-12-21 0 1.380 1.380 1.390 1.360 1.410 3,112,250 4,303,006 1.3826 0.577 0.577 0.581 0.569 0.590 7,440,545 0.5783 1.47%
2011-12-20 0 1.360 1.360 1.370 1.350 1.390 2,338,000 3,211,580 1.3736 0.569 0.569 0.573 0.565 0.581 5,589,523 0.5746 -0.73%
2011-12-19 0 1.370 1.360 1.370 1.350 1.400 3,956,187 5,442,153 1.3756 0.573 0.569 0.573 0.565 0.586 9,458,169 0.5754 -0.72%
2011-12-16 0 1.380 1.380 1.400 1.350 1.420 7,114,243 9,878,555 1.3886 0.577 0.577 0.586 0.565 0.594 17,008,223 0.5808 2.22%
2011-12-15 0 1.350 1.340 1.350 1.320 1.370 6,304,000 8,476,420 1.3446 0.565 0.560 0.565 0.552 0.573 15,071,152 0.5624 -2.17%
2011-12-14 0 1.380 1.370 1.380 1.360 1.390 1,570,500 2,170,965 1.3823 0.577 0.573 0.577 0.569 0.581 3,754,639 0.5782 0.73%
2011-12-13 0 1.370 1.370 1.380 1.360 1.410 11,118,755 15,501,351 1.3942 0.573 0.573 0.577 0.569 0.590 26,581,924 0.5832 -0.72%
2011-12-12 0 1.380 1.380 1.390 1.380 1.420 20,728,179 29,015,041 1.3998 0.577 0.577 0.581 0.577 0.594 49,555,447 0.5855 1.47%
2011-12-09 0 1.360 1.360 1.370 1.360 1.400 5,425,602 7,445,399 1.3723 0.569 0.569 0.573 0.569 0.586 12,971,141 0.5740 -0.73%
2011-12-08 0 1.370 1.370 1.380 1.360 1.470 11,587,144 16,358,635 1.4118 0.573 0.573 0.577 0.569 0.615 27,701,714 0.5905 -4.20%
2011-12-07 0 1.430 1.420 1.430 1.390 1.440 6,468,000 9,201,840 1.4227 0.598 0.594 0.598 0.581 0.602 15,463,231 0.5951 2.14%
2011-12-06 0 1.400 1.400 1.410 1.400 1.490 3,244,683 4,664,716 1.4376 0.586 0.586 0.590 0.586 0.623 7,757,156 0.6013 -4.11%
2011-12-05 0 1.460 1.450 1.460 1.430 1.470 3,529,346 5,129,884 1.4535 0.611 0.607 0.611 0.598 0.615 8,437,708 0.6080 1.39%
2011-12-02 0 1.440 1.430 1.440 1.430 1.470 5,508,179 8,007,232 1.4537 0.602 0.598 0.602 0.598 0.615 13,168,560 0.6081 -1.37%
2011-12-01 0 1.460 1.460 1.470 1.420 1.470 8,533,061 12,424,019 1.4560 0.611 0.611 0.615 0.594 0.615 20,400,231 0.6090 7.35%
2011-11-30 0 1.360 1.350 1.370 1.350 1.410 4,714,244 6,462,584 1.3709 0.569 0.565 0.573 0.565 0.590 11,270,477 0.5734 -2.16%
2011-11-29 0 1.390 1.380 1.390 1.370 1.400 3,532,000 4,903,018 1.3882 0.581 0.577 0.581 0.573 0.586 8,444,053 0.5806 1.46%
2011-11-28 0 1.370 1.370 1.380 1.360 1.390 2,760,284 3,801,160 1.3771 0.573 0.573 0.577 0.569 0.581 6,599,089 0.5760 0.74%
2011-11-25 0 1.360 1.350 1.360 1.350 1.380 3,176,000 4,340,620 1.3667 0.569 0.565 0.569 0.565 0.577 7,592,953 0.5717 -2.16%
2011-11-24 0 1.390 1.390 1.400 1.360 1.450 2,603,808 3,628,951 1.3937 0.581 0.581 0.586 0.569 0.607 6,224,998 0.5830 1.46%
2011-11-23 0 1.370 1.360 1.370 1.360 1.400 5,346,897 7,355,090 1.3756 0.573 0.569 0.573 0.569 0.586 12,782,979 0.5754 -2.84%
2011-11-22 0 1.410 1.400 1.410 1.380 1.410 2,451,435 3,434,722 1.4011 0.590 0.586 0.590 0.577 0.590 5,860,715 0.5861 0.71%
2011-11-21 0 1.400 1.390 1.400 1.390 1.450 4,905,000 6,946,000 1.4161 0.586 0.581 0.586 0.581 0.607 11,726,523 0.5923 -2.10%
2011-11-18 0 1.430 1.430 1.440 1.430 1.470 5,178,244 7,443,931 1.4375 0.598 0.598 0.602 0.598 0.615 12,379,775 0.6013 -1.38%
2011-11-17 0 1.450 1.450 1.470 1.450 1.480 2,645,097 3,871,261 1.4636 0.607 0.607 0.615 0.607 0.619 6,323,709 0.6122 -2.03%
2011-11-16 0 1.480 1.470 1.480 1.470 1.550 2,840,949 4,271,835 1.5037 0.619 0.615 0.619 0.615 0.648 6,791,938 0.6290 -1.99%
2011-11-15 0 1.510 1.510 1.520 1.500 1.520 2,168,014 3,275,453 1.5108 0.632 0.632 0.636 0.627 0.636 5,183,133 0.6319 -1.31%
2011-11-14 0 1.530 1.510 1.530 1.510 1.540 10,952,945 16,681,176 1.5230 0.640 0.632 0.640 0.632 0.644 26,185,517 0.6370 2.00%
2011-11-11 0 1.500 1.490 1.500 1.490 1.600 5,863,389 9,004,333 1.5357 0.627 0.623 0.627 0.623 0.669 14,017,771 0.6424 -2.60%
2011-11-10 0 1.540 1.540 1.550 1.540 1.630 3,649,600 5,802,918 1.5900 0.644 0.644 0.648 0.644 0.682 8,725,202 0.6651 -7.23%
2011-11-09 0 1.660 1.650 1.660 1.620 1.690 3,680,698 6,054,699 1.6450 0.694 0.690 0.694 0.678 0.707 8,799,549 0.6881 1.22%
2011-11-08 0 1.640 1.630 1.640 1.630 1.710 2,683,600 4,477,316 1.6684 0.686 0.682 0.686 0.682 0.715 6,415,759 0.6979 -1.80%
2011-11-07 0 1.670 1.660 1.670 1.650 1.690 2,754,698 4,594,153 1.6678 0.699 0.694 0.699 0.690 0.707 6,585,735 0.6976 -2.34%
2011-11-04 0 1.710 1.690 1.710 1.680 1.740 2,338,800 3,975,392 1.6998 0.715 0.707 0.715 0.703 0.728 5,591,436 0.7110 3.64%
2011-11-03 0 1.650 1.640 1.650 1.610 1.690 2,382,000 3,922,840 1.6469 0.690 0.686 0.690 0.673 0.707 5,694,715 0.6889 0.61%
2011-11-02 0 1.640 1.630 1.650 1.570 1.640 2,703,000 4,350,930 1.6097 0.686 0.682 0.690 0.657 0.686 6,462,139 0.6733 0.00%
2011-11-01 0 1.640 1.640 1.650 1.620 1.660 1,947,448 3,193,580 1.6399 0.686 0.686 0.690 0.678 0.694 4,655,819 0.6859 -2.38%
2011-10-31 0 1.680 1.660 1.690 1.650 1.780 3,974,000 6,654,920 1.6746 0.703 0.694 0.707 0.690 0.745 9,500,755 0.7005 -2.33%
2011-10-28 0 1.720 1.700 1.720 1.700 1.790 5,143,549 8,925,012 1.7352 0.719 0.711 0.719 0.711 0.749 12,296,829 0.7258 1.78%
2011-10-27 0 1.690 1.680 1.690 1.600 1.700 7,557,468 12,580,507 1.6646 0.707 0.703 0.707 0.669 0.711 18,067,854 0.6963 6.29%
2011-10-26 0 1.590 1.580 1.590 1.560 1.600 2,697,900 4,273,600 1.5840 0.665 0.661 0.665 0.653 0.669 6,449,946 0.6626 0.00%
2011-10-25 0 1.590 1.590 1.600 1.580 1.620 2,063,492 3,279,062 1.5891 0.665 0.665 0.669 0.661 0.678 4,933,249 0.6647 -0.62%
2011-10-24 0 1.600 1.590 1.600 1.570 1.620 4,380,000 7,004,270 1.5991 0.669 0.665 0.669 0.657 0.678 10,471,390 0.6689 3.90%
2011-10-21 0 1.540 1.530 1.540 1.510 1.570 2,591,549 4,013,894 1.5488 0.644 0.640 0.644 0.632 0.657 6,195,690 0.6479 -1.28%
2011-10-20 0 1.560 1.540 1.560 1.520 1.650 2,058,397 3,207,699 1.5583 0.653 0.644 0.653 0.636 0.690 4,921,068 0.6518 -1.89%
2011-10-19 0 1.590 1.580 1.590 1.570 1.610 2,198,303 3,492,122 1.5886 0.665 0.661 0.665 0.657 0.673 5,255,545 0.6645 0.00%
2011-10-18 0 1.590 1.580 1.590 1.560 1.650 3,084,400 4,873,900 1.5802 0.665 0.661 0.665 0.653 0.690 7,373,963 0.6610 -5.92%
2011-10-17 0 1.690 1.670 1.690 1.600 1.710 2,902,000 4,791,480 1.6511 0.707 0.699 0.707 0.669 0.715 6,937,894 0.6906 2.42%
2011-10-14 0 1.650 1.630 1.660 1.610 1.700 4,088,000 6,674,000 1.6326 0.690 0.682 0.694 0.673 0.711 9,773,298 0.6829 -1.79%
2011-10-13 0 1.680 1.670 1.680 1.560 1.680 6,142,007 9,959,581 1.6216 0.703 0.699 0.703 0.653 0.703 14,683,871 0.6783 9.09%
2011-10-12 0 1.540 1.520 1.540 1.420 1.540 11,158,000 16,297,860 1.4606 0.644 0.636 0.644 0.594 0.644 26,675,748 0.6110 5.48%
2011-10-11 0 1.460 1.460 1.470 1.410 1.510 3,740,000 5,443,400 1.4555 0.611 0.611 0.615 0.590 0.632 8,941,324 0.6088 5.04%
2011-10-10 0 1.390 1.390 1.400 1.330 1.420 5,950,077 8,129,991 1.3664 0.581 0.581 0.586 0.556 0.594 14,225,018 0.5715 0.72%
2011-10-07 0 1.380 1.380 1.400 1.320 1.400 5,488,000 7,545,580 1.3749 0.577 0.577 0.586 0.552 0.586 13,120,318 0.5751 1.47%
2011-10-06 0 1.360 1.340 1.360 1.220 1.360 13,240,645 16,980,997 1.2825 0.569 0.560 0.569 0.510 0.569 31,654,786 0.5364 9.68%
2011-10-04 0 1.240 1.250 1.270 1.190 1.310 5,621,974 7,100,342 1.2630 0.519 0.523 0.531 0.498 0.548 13,440,613 0.5283 -3.12%
2011-10-03 0 1.280 1.270 1.280 1.270 1.390 5,065,932 6,568,172 1.2965 0.535 0.531 0.535 0.531 0.581 12,111,268 0.5423 -11.11%
2011-09-30 0 1.440 1.420 1.440 1.410 1.540 4,256,068 6,125,999 1.4394 0.602 0.594 0.602 0.590 0.644 10,175,103 0.6021 -4.00%
2011-09-28 0 1.500 1.490 1.500 1.440 1.500 3,514,000 5,183,680 1.4752 0.627 0.623 0.627 0.602 0.627 8,401,020 0.6170 2.04%
2011-09-27 0 1.470 1.460 1.470 1.430 1.490 2,912,000 4,261,914 1.4636 0.615 0.611 0.615 0.598 0.623 6,961,801 0.6122 4.26%
2011-09-26 0 1.410 1.390 1.410 1.380 1.480 3,994,000 5,641,140 1.4124 0.590 0.581 0.590 0.577 0.619 9,548,569 0.5908 -4.08%
2011-09-23 0 1.470 1.460 1.480 1.380 1.520 5,660,000 8,176,320 1.4446 0.615 0.611 0.619 0.577 0.636 13,531,523 0.6042 -0.68%
2011-09-22 0 1.480 1.480 1.500 1.480 1.600 10,616,000 16,146,280 1.5209 0.619 0.619 0.627 0.619 0.669 25,379,973 0.6362 -6.92%
2011-09-21 0 1.590 1.580 1.590 1.570 1.630 19,341,600 31,371,270 1.6220 0.665 0.661 0.665 0.657 0.682 46,240,513 0.6784 -2.45%
2011-09-20 0 1.630 1.610 1.630 1.550 1.680 4,820,000 7,778,860 1.6139 0.682 0.673 0.682 0.648 0.703 11,523,311 0.6751 0.00%
2011-09-19 0 1.630 1.620 1.640 1.600 1.710 4,792,161 7,802,746 1.6282 0.682 0.678 0.686 0.669 0.715 11,456,756 0.6811 -4.68%
2011-09-16 0 1.710 1.640 1.650 1.640 1.830 6,094,158 10,749,813 1.7640 0.715 0.686 0.690 0.686 0.765 14,569,477 0.7378 -4.47%
2011-09-15 0 1.790 1.780 1.790 1.780 1.850 1,442,001 2,601,831 1.8043 0.749 0.745 0.749 0.745 0.774 3,447,433 0.7547 -1.10%
2011-09-14 0 1.880 1.870 1.890 1.850 1.930 2,870,872 5,404,142 1.8824 0.757 0.753 0.761 0.745 0.777 7,128,914 0.7581 -2.08%
2011-09-12 0 1.920 1.910 1.920 1.900 1.950 2,096,000 4,034,020 1.9246 0.773 0.769 0.773 0.765 0.785 5,204,761 0.7751 -3.03%
2011-09-09 0 1.980 1.980 2.000 1.970 2.000 644,000 1,278,140 1.9847 0.797 0.797 0.805 0.793 0.805 1,599,173 0.7993 0.51%
2011-09-08 0 1.970 1.960 1.990 1.960 2.040 1,823,300 3,620,982 1.9859 0.793 0.789 0.801 0.789 0.822 4,527,596 0.7998 -1.50%
2011-09-07 0 2.000 1.990 2.010 1.960 2.010 1,346,000 2,660,620 1.9767 0.805 0.801 0.809 0.789 0.809 3,342,370 0.7960 2.04%
2011-09-06 0 1.960 1.960 1.980 1.930 1.990 1,542,000 3,017,420 1.9568 0.789 0.789 0.797 0.777 0.801 3,829,075 0.7880 -1.51%
2011-09-05 0 1.990 1.990 2.000 1.980 2.030 2,996,119 5,994,740 2.0008 0.801 0.801 0.805 0.797 0.817 7,439,925 0.8058 -1.49%
2011-09-02 0 2.020 2.010 2.020 2.010 2.030 2,168,361 4,373,541 2.0170 0.813 0.809 0.813 0.809 0.817 5,384,447 0.8123 -1.46%
2011-09-01 0 2.050 2.040 2.050 2.030 2.080 5,158,106 10,589,086 2.0529 0.826 0.822 0.826 0.817 0.838 12,808,545 0.8267 0.49%
2011-08-31 0 2.040 2.020 2.050 1.960 2.060 5,770,000 11,582,840 2.0074 0.822 0.813 0.826 0.789 0.830 14,327,992 0.8084 0.49%
2011-08-30 0 2.030 2.010 2.030 1.990 2.030 6,190,641 12,413,222 2.0052 0.817 0.809 0.817 0.801 0.817 15,372,523 0.8075 3.05%
2011-08-29 0 1.970 1.970 1.980 1.910 2.010 4,790,835 9,504,772 1.9839 0.793 0.793 0.797 0.769 0.809 11,896,542 0.7990 0.51%
2011-08-26 0 1.960 1.950 1.960 1.910 2.000 4,602,000 8,996,440 1.9549 0.789 0.785 0.789 0.769 0.805 11,427,629 0.7873 4.81%
2011-08-25 0 1.870 1.860 1.870 1.840 1.890 2,784,000 5,191,940 1.8649 0.753 0.749 0.753 0.741 0.761 6,913,194 0.7510 1.63%
2011-08-24 0 1.840 1.830 1.840 1.830 1.920 1,630,800 3,035,744 1.8615 0.741 0.737 0.741 0.737 0.773 4,049,582 0.7496 -1.60%
2011-08-23 0 1.870 1.860 1.870 1.810 1.880 4,452,000 8,216,950 1.8457 0.753 0.749 0.753 0.729 0.757 11,055,151 0.7433 1.63%
2011-08-22 0 1.840 1.820 1.840 1.780 1.920 3,232,000 5,918,380 1.8312 0.741 0.733 0.741 0.717 0.773 8,025,662 0.7374 -3.66%
2011-08-19 0 1.910 1.910 1.930 1.910 1.950 2,213,600 4,280,872 1.9339 0.769 0.769 0.777 0.769 0.785 5,496,784 0.7788 -4.50%
2011-08-18 0 2.000 1.980 2.000 1.980 2.040 1,814,000 3,642,240 2.0079 0.805 0.797 0.805 0.797 0.822 4,504,502 0.8086 0.00%
2011-08-17 0 2.000 1.990 2.010 1.980 2.020 2,596,350 5,188,323 1.9983 0.805 0.801 0.809 0.797 0.813 6,447,224 0.8047 0.50%
2011-08-16 0 1.990 1.980 1.990 1.960 2.000 5,030,000 9,963,440 1.9808 0.801 0.797 0.801 0.789 0.805 12,490,433 0.7977 2.05%
2011-08-15 0 1.950 1.940 1.950 1.920 1.950 2,537,598 4,930,230 1.9429 0.785 0.781 0.785 0.773 0.785 6,301,332 0.7824 1.04%
2011-08-12 0 1.930 1.930 1.940 1.900 2.050 5,113,000 9,959,433 1.9479 0.777 0.777 0.781 0.765 0.826 12,696,538 0.7844 2.12%
2011-08-11 0 1.890 1.880 1.890 1.830 1.890 4,410,000 8,243,540 1.8693 0.761 0.757 0.761 0.737 0.761 10,950,857 0.7528 -1.56%
2011-08-10 0 1.920 1.900 1.930 1.880 1.980 4,913,999 9,506,106 1.9345 0.773 0.765 0.777 0.757 0.797 12,202,381 0.7790 2.13%
2011-08-09 0 1.880 1.880 1.900 1.760 1.960 11,191,172 20,802,846 1.8589 0.757 0.757 0.765 0.709 0.789 27,789,779 0.7486 -6.93%
2011-08-08 0 2.020 2.020 2.030 2.000 2.090 12,683,639 25,763,029 2.0312 0.813 0.813 0.817 0.805 0.842 31,495,854 0.8180 -6.05%
2011-08-05 0 2.150 2.130 2.150 2.100 2.160 7,651,633 16,342,409 2.1358 0.866 0.858 0.866 0.846 0.870 19,000,440 0.8601 -2.71%
2011-08-04 0 2.210 2.200 2.210 2.200 2.260 3,630,361 8,070,921 2.2232 0.890 0.886 0.890 0.886 0.910 9,014,867 0.8953 0.00%
2011-08-03 0 2.210 2.210 2.220 2.210 2.250 2,834,000 6,292,920 2.2205 0.890 0.890 0.894 0.890 0.906 7,037,353 0.8942 -1.34%
2011-08-02 0 2.240 2.240 2.250 2.210 2.270 2,728,000 6,105,340 2.2380 0.902 0.902 0.906 0.890 0.914 6,774,136 0.9013 -1.75%
2011-08-01 0 2.280 2.260 2.290 2.240 2.290 3,022,000 6,841,080 2.2638 0.918 0.910 0.922 0.902 0.922 7,504,193 0.9116 0.88%
2011-07-29 0 2.260 2.250 2.270 2.250 2.300 1,190,000 2,695,540 2.2652 0.910 0.906 0.914 0.906 0.926 2,954,993 0.9122 -1.31%
2011-07-28 0 2.290 2.260 2.290 2.260 2.300 1,566,000 3,554,420 2.2697 0.922 0.910 0.922 0.910 0.926 3,888,672 0.9140 -0.43%
2011-07-27 0 2.300 2.280 2.300 2.250 2.310 2,986,161 6,807,280 2.2796 0.926 0.918 0.926 0.906 0.930 7,415,198 0.9180 1.32%
2011-07-26 0 2.270 2.260 2.270 2.260 2.310 2,606,000 5,937,810 2.2785 0.914 0.910 0.914 0.910 0.930 6,471,187 0.9176 0.00%
2011-07-25 0 2.270 2.260 2.270 2.200 2.300 2,748,000 6,161,720 2.2423 0.914 0.910 0.914 0.886 0.926 6,823,799 0.9030 -1.30%
2011-07-22 0 2.300 2.280 2.300 2.270 2.300 3,080,161 7,051,723 2.2894 0.926 0.918 0.926 0.914 0.926 7,648,617 0.9220 2.22%
2011-07-21 0 2.250 2.250 2.260 2.240 2.290 1,202,000 2,717,580 2.2609 0.906 0.906 0.910 0.902 0.922 2,984,791 0.9105 -1.32%
2011-07-20 0 2.280 2.270 2.280 2.270 2.310 3,814,775 8,717,356 2.2852 0.918 0.914 0.918 0.914 0.930 9,472,802 0.9203 1.79%
2011-07-19 0 2.240 2.240 2.250 2.220 2.250 2,378,000 5,323,670 2.2387 0.902 0.902 0.906 0.894 0.906 5,905,020 0.9015 -0.44%
2011-07-18 0 2.250 2.240 2.250 2.230 2.280 2,559,535 5,767,627 2.2534 0.906 0.902 0.906 0.898 0.918 6,355,805 0.9075 -1.75%
2011-07-15 0 2.290 2.290 2.300 2.290 2.330 3,487,200 8,030,736 2.3029 0.922 0.922 0.926 0.922 0.938 8,659,372 0.9274 -0.43%
2011-07-14 0 2.300 2.290 2.300 2.270 2.330 1,896,000 4,347,480 2.2930 0.926 0.922 0.926 0.914 0.938 4,708,124 0.9234 -0.43%
2011-07-13 0 2.310 2.300 2.320 2.310 2.360 4,560,000 10,625,040 2.3301 0.930 0.926 0.934 0.930 0.950 11,323,335 0.9383 0.43%
2011-07-12 0 2.300 2.280 2.290 2.270 2.380 2,886,000 6,631,932 2.2980 0.926 0.918 0.922 0.914 0.958 7,166,479 0.9254 -2.13%
2011-07-11 0 2.350 2.340 2.350 2.340 2.390 1,872,000 4,423,070 2.3628 0.946 0.942 0.946 0.942 0.962 4,648,527 0.9515 -0.42%
2011-07-08 0 2.360 2.350 2.360 2.350 2.400 2,642,000 6,275,200 2.3752 0.950 0.946 0.950 0.946 0.966 6,560,581 0.9565 -0.42%
2011-07-07 0 2.370 2.350 2.370 2.340 2.420 3,012,000 7,177,960 2.3831 0.954 0.946 0.954 0.942 0.975 7,479,361 0.9597 0.00%
2011-07-06 0 2.370 2.370 2.380 2.350 2.430 3,702,000 8,780,086 2.3717 0.954 0.954 0.958 0.946 0.979 9,192,760 0.9551 -2.47%
2011-07-05 0 2.430 2.420 2.430 2.410 2.470 5,418,000 13,185,980 2.4337 0.979 0.975 0.979 0.971 0.995 13,453,910 0.9801 1.67%
2011-07-04 0 2.390 2.380 2.400 2.340 2.420 5,732,161 13,698,735 2.3898 0.962 0.958 0.966 0.942 0.975 14,234,031 0.9624 2.58%
2011-06-30 0 2.330 2.330 2.340 2.290 2.360 6,560,000 15,266,220 2.3272 0.938 0.938 0.942 0.922 0.950 16,289,710 0.9372 2.19%
2011-06-29 0 2.280 2.270 2.280 2.270 2.300 2,714,000 6,208,440 2.2876 0.918 0.914 0.918 0.914 0.926 6,739,371 0.9212 0.44%
2011-06-28 0 2.270 2.260 2.270 2.250 2.280 3,780,000 8,559,540 2.2644 0.914 0.910 0.914 0.906 0.918 9,386,449 0.9119 0.00%
2011-06-27 0 2.270 2.270 2.280 2.240 2.300 3,744,000 8,504,040 2.2714 0.914 0.914 0.918 0.902 0.926 9,297,054 0.9147 -0.87%
2011-06-24 0 2.290 2.280 2.300 2.230 2.310 5,674,000 12,963,100 2.2846 0.922 0.918 0.926 0.898 0.930 14,089,606 0.9200 2.23%
2011-06-23 0 2.240 2.230 2.240 2.200 2.250 4,545,200 10,081,484 2.2181 0.902 0.898 0.902 0.886 0.906 11,286,584 0.8932 -0.44%
2011-06-22 0 2.250 2.250 2.260 2.250 2.350 4,313,178 9,880,590 2.2908 0.906 0.906 0.910 0.906 0.946 10,710,430 0.9225 0.00%
2011-06-21 0 2.250 2.250 2.260 2.220 2.280 3,096,000 6,935,380 2.2401 0.906 0.906 0.910 0.894 0.918 7,687,949 0.9021 -0.44%
2011-06-20 0 2.260 2.260 2.270 2.250 2.360 2,054,000 4,666,820 2.2721 0.910 0.910 0.914 0.906 0.950 5,100,467 0.9150 -3.42%
2011-06-17 0 2.340 2.350 2.380 2.230 2.400 6,633,758 15,173,737 2.2874 0.942 0.946 0.958 0.898 0.966 16,472,865 0.9211 4.46%
2011-06-16 0 2.240 2.230 2.250 2.200 2.300 3,894,000 8,748,812 2.2467 0.902 0.898 0.906 0.886 0.926 9,669,532 0.9048 -1.75%
2011-06-15 0 2.280 2.270 2.290 2.260 2.300 2,462,000 5,607,170 2.2775 0.918 0.914 0.922 0.910 0.926 6,113,608 0.9172 0.00%
2011-06-14 0 2.280 2.270 2.280 2.250 2.320 3,220,000 7,350,600 2.2828 0.918 0.914 0.918 0.906 0.934 7,995,864 0.9193 0.44%
2011-06-13 0 2.270 2.260 2.290 2.220 2.300 6,975,421 15,687,579 2.2490 0.914 0.910 0.922 0.894 0.926 17,321,278 0.9057 0.89%
2011-06-10 0 2.250 2.240 2.250 2.230 2.290 5,922,000 13,331,048 2.2511 0.906 0.902 0.906 0.898 0.922 14,705,437 0.9065 -1.32%
2011-06-09 0 2.280 2.280 2.290 2.280 2.350 4,578,000 10,526,600 2.2994 0.918 0.918 0.922 0.918 0.946 11,368,033 0.9260 -0.87%
2011-06-08 0 2.300 2.290 2.300 2.290 2.340 3,340,691 7,725,663 2.3126 0.926 0.922 0.926 0.922 0.942 8,295,562 0.9313 -1.29%
2011-06-07 0 2.330 2.330 2.350 2.330 2.380 7,628,000 17,975,640 2.3565 0.938 0.938 0.946 0.938 0.958 18,941,754 0.9490 -0.85%
2011-06-03 0 2.350 2.340 2.350 2.330 2.370 3,850,000 9,047,812 2.3501 0.946 0.942 0.946 0.938 0.954 9,560,272 0.9464 -1.26%
2011-06-02 0 2.380 2.360 2.370 2.350 2.390 5,406,000 12,803,440 2.3684 0.958 0.950 0.954 0.946 0.962 13,424,112 0.9538 0.42%
2011-06-01 0 2.370 2.370 2.380 2.330 2.390 5,982,000 14,201,560 2.3740 0.954 0.954 0.958 0.938 0.962 14,854,428 0.9560 -0.00%
2011-05-31 0 2.440 2.430 2.460 2.420 2.460 6,516,000 15,928,970 2.4446 0.954 0.951 0.962 0.947 0.962 16,658,354 0.9562 0.83%
2011-05-30 0 2.420 2.410 2.420 2.380 2.430 2,986,000 7,184,260 2.4060 0.947 0.943 0.947 0.931 0.951 7,633,800 0.9411 0.41%
2011-05-27 0 2.410 2.400 2.410 2.400 2.440 3,648,000 8,832,922 2.4213 0.943 0.939 0.943 0.939 0.954 9,326,224 0.9471 -0.82%
2011-05-26 0 2.430 2.420 2.430 2.400 2.450 3,531,200 8,552,466 2.4220 0.951 0.947 0.951 0.939 0.958 9,027,621 0.9474 1.25%
2011-05-25 0 2.400 2.390 2.400 2.370 2.420 9,039,299 21,651,232 2.3952 0.939 0.935 0.939 0.927 0.947 23,109,245 0.9369 0.00%
2011-05-24 0 2.400 2.390 2.400 2.380 2.410 4,880,000 11,697,620 2.3971 0.939 0.935 0.939 0.931 0.943 12,475,869 0.9376 0.00%
2011-05-23 0 2.400 2.390 2.410 2.390 2.430 4,150,000 9,972,440 2.4030 0.939 0.935 0.943 0.935 0.951 10,609,602 0.9399 -1.64%
2011-05-20 0 2.440 2.430 2.440 2.430 2.470 2,918,404 7,142,159 2.4473 0.954 0.951 0.954 0.951 0.966 7,460,989 0.9573 -0.81%
2011-05-19 0 2.460 2.460 2.470 2.450 2.500 2,132,000 5,257,680 2.4661 0.962 0.962 0.966 0.958 0.978 5,450,523 0.9646 0.00%
2011-05-18 0 2.460 2.450 2.460 2.410 2.470 7,624,000 18,680,570 2.4502 0.962 0.958 0.962 0.943 0.966 19,490,989 0.9584 1.65%
2011-05-17 0 2.420 2.410 2.420 2.380 2.420 4,816,000 11,554,640 2.3992 0.947 0.943 0.947 0.931 0.947 12,312,251 0.9385 0.41%
2011-05-16 0 2.410 2.410 2.420 2.400 2.440 3,016,000 7,301,780 2.4210 0.943 0.943 0.947 0.939 0.954 7,710,496 0.9470 -0.41%
2011-05-13 0 2.420 2.420 2.440 2.420 2.480 5,931,500 14,492,425 2.4433 0.947 0.947 0.954 0.947 0.970 15,164,061 0.9557 0.00%
2011-05-12 0 2.420 2.420 2.430 2.390 2.480 5,302,242 12,842,825 2.4221 0.947 0.947 0.951 0.935 0.970 13,555,344 0.9474 -1.22%
2011-05-11 0 2.450 2.430 2.460 2.430 2.470 4,860,011 11,900,766 2.4487 0.958 0.951 0.962 0.951 0.966 12,424,767 0.9578 0.00%
2011-05-09 0 2.450 2.450 2.460 2.430 2.460 3,322,000 8,144,740 2.4518 0.958 0.958 0.962 0.951 0.962 8,492,795 0.9590 0.82%
2011-05-06 0 2.430 2.430 2.440 2.420 2.460 3,330,000 8,126,760 2.4405 0.951 0.951 0.954 0.947 0.962 8,513,247 0.9546 -0.82%
2011-05-05 0 2.450 2.440 2.450 2.430 2.460 3,044,391 7,454,066 2.4485 0.958 0.954 0.958 0.951 0.962 7,783,079 0.9577 0.00%
2011-05-04 0 2.450 2.440 2.460 2.430 2.480 5,051,989 12,336,334 2.4419 0.958 0.954 0.962 0.951 0.970 12,915,565 0.9552 -0.81%
2011-05-03 0 2.470 2.460 2.480 2.430 2.480 13,636,727 33,554,908 2.4606 0.966 0.962 0.970 0.951 0.970 34,862,710 0.9625 1.65%
2011-04-29 0 2.430 2.430 2.450 2.420 2.460 2,562,000 6,246,720 2.4382 0.951 0.951 0.958 0.947 0.962 6,549,831 0.9537 -0.82%
2011-04-28 0 2.450 2.440 2.450 2.420 2.510 8,226,000 20,168,760 2.4518 0.958 0.954 0.958 0.947 0.982 21,030,021 0.9590 -0.81%
2011-04-27 0 2.470 2.470 2.480 2.470 2.560 11,252,000 28,213,240 2.5074 0.966 0.966 0.970 0.966 1.001 28,766,083 0.9808 -2.37%
2011-04-26 0 2.530 2.530 2.560 2.520 2.570 2,630,000 6,673,000 2.5373 0.990 0.990 1.001 0.986 1.005 6,723,676 0.9925 -1.17%
2011-04-21 0 2.560 2.560 2.590 2.560 2.600 3,940,000 10,141,710 2.5740 1.001 1.001 1.013 1.001 1.017 10,072,731 1.0068 0.79%
2011-04-20 0 2.540 2.530 2.550 2.510 2.580 6,868,000 17,470,680 2.5438 0.994 0.990 0.997 0.982 1.009 17,558,252 0.9950 0.40%
2011-04-19 0 2.530 2.520 2.530 2.510 2.550 2,650,000 6,694,160 2.5261 0.990 0.986 0.990 0.982 0.997 6,774,806 0.9881 -0.78%
2011-04-18 0 2.550 2.540 2.550 2.540 2.610 3,634,100 9,335,269 2.5688 0.997 0.994 0.997 0.994 1.021 9,290,688 1.0048 -2.30%
2011-04-15 0 2.610 2.600 2.620 2.580 2.640 3,543,069 9,225,599 2.6038 1.021 1.017 1.025 1.009 1.033 9,057,964 1.0185 0.00%
2011-04-14 0 2.610 2.600 2.620 2.570 2.640 3,824,000 9,982,580 2.6105 1.021 1.017 1.025 1.005 1.033 9,776,173 1.0211 0.38%
2011-04-13 0 2.600 2.610 2.620 2.560 2.610 3,176,000 8,231,100 2.5917 1.017 1.021 1.025 1.001 1.021 8,119,541 1.0137 0.39%
2011-04-12 0 2.590 2.590 2.600 2.570 2.610 3,804,600 9,843,570 2.5873 1.013 1.013 1.017 1.005 1.021 9,726,576 1.0120 -1.52%
2011-04-11 0 2.630 2.610 2.630 2.600 2.670 3,978,000 10,437,430 2.6238 1.029 1.021 1.029 1.017 1.044 10,169,879 1.0263 0.00%
2011-04-08 0 2.630 2.620 2.630 2.590 2.640 6,081,400 15,864,840 2.6087 1.029 1.025 1.029 1.013 1.033 15,547,285 1.0204 1.54%
2011-04-07 0 2.590 2.580 2.600 2.570 2.630 7,002,000 18,109,220 2.5863 1.013 1.009 1.017 1.005 1.029 17,900,827 1.0116 -0.38%
2011-04-06 0 2.600 2.590 2.600 2.590 2.630 5,930,000 15,436,770 2.6032 1.017 1.013 1.017 1.013 1.029 15,160,227 1.0182 -1.14%
2011-04-04 0 2.630 2.620 2.630 2.570 2.650 5,298,000 13,835,200 2.6114 1.029 1.025 1.029 1.005 1.037 13,544,499 1.0215 2.73%
2011-04-01 0 2.560 2.560 2.570 2.520 2.610 4,518,000 11,583,840 2.5639 1.001 1.001 1.005 0.986 1.021 11,550,405 1.0029 -1.16%
2011-03-31 0 2.590 2.570 2.590 2.510 2.630 11,294,000 29,043,800 2.5716 1.013 1.005 1.013 0.982 1.029 28,873,457 1.0059 2.37%
2011-03-30 0 2.530 2.530 2.540 2.510 2.570 3,265,609 8,316,620 2.5467 0.990 0.990 0.994 0.982 1.005 8,348,629 0.9962 0.80%
2011-03-29 0 2.510 2.520 2.530 2.470 2.560 9,649,211 24,292,132 2.5175 0.982 0.986 0.990 0.966 1.001 24,668,503 0.9847 0.40%
2011-03-28 0 2.500 2.500 2.520 2.480 2.520 5,466,000 13,686,600 2.5040 0.978 0.978 0.986 0.970 0.986 13,973,996 0.9794 1.21%
2011-03-25 0 2.470 2.450 2.460 2.410 2.480 3,234,800 7,959,030 2.4604 0.966 0.958 0.962 0.943 0.970 8,269,865 0.9624 1.65%
2011-03-24 0 2.430 2.430 2.440 2.400 2.500 5,322,000 13,011,276 2.4448 0.951 0.951 0.954 0.939 0.978 13,605,856 0.9563 -2.02%
2011-03-23 0 2.480 2.480 2.500 2.430 2.500 4,370,000 10,833,600 2.4791 0.970 0.970 0.978 0.951 0.978 11,172,039 0.9697 2.06%
2011-03-22 0 2.430 2.420 2.440 2.410 2.450 1,924,000 4,669,450 2.4269 0.951 0.947 0.954 0.943 0.958 4,918,765 0.9493 -0.41%
2011-03-21 0 2.440 2.440 2.450 2.360 2.450 4,488,000 10,878,440 2.4239 0.954 0.954 0.958 0.923 0.958 11,473,709 0.9481 1.67%
2011-03-18 0 2.400 2.390 2.400 2.330 2.410 5,108,000 12,221,820 2.3927 0.939 0.935 0.939 0.911 0.943 13,058,758 0.9359 2.13%
2011-03-17 0 2.350 2.330 2.350 2.310 2.350 2,544,000 5,918,690 2.3265 0.919 0.911 0.919 0.904 0.919 6,503,814 0.9100 -0.42%
2011-03-16 0 2.360 2.360 2.370 2.340 2.400 4,635,353 10,945,648 2.3613 0.923 0.923 0.927 0.915 0.939 11,850,422 0.9237 -0.42%
2011-03-15 0 2.370 2.370 2.390 2.350 2.410 4,187,987 9,939,619 2.3734 0.927 0.927 0.935 0.919 0.943 10,706,717 0.9284 -2.47%
2011-03-14 0 2.430 2.430 2.440 2.410 2.490 3,008,000 7,304,728 2.4284 0.951 0.951 0.954 0.943 0.974 7,690,044 0.9499 -0.82%
2011-03-11 0 2.450 2.450 2.460 2.450 2.490 3,250,000 8,029,350 2.4706 0.958 0.958 0.962 0.958 0.974 8,308,725 0.9664 -1.61%
2011-03-10 0 2.490 2.480 2.490 2.480 2.520 3,008,000 7,507,706 2.4959 0.974 0.970 0.974 0.970 0.986 7,690,044 0.9763 -1.19%
2011-03-09 0 2.520 2.500 2.520 2.480 2.530 2,596,000 6,522,212 2.5124 0.986 0.978 0.986 0.970 0.990 6,636,753 0.9827 1.61%
2011-03-08 0 2.480 2.470 2.480 2.450 2.500 3,942,322 9,751,717 2.4736 0.970 0.966 0.970 0.958 0.978 10,078,667 0.9676 0.40%
2011-03-07 0 2.470 2.480 2.490 2.450 2.500 3,570,000 8,851,640 2.4795 0.966 0.970 0.974 0.958 0.978 9,126,814 0.9698 -1.59%
2011-03-04 0 2.510 2.500 2.510 2.490 2.520 5,352,404 13,389,904 2.5017 0.982 0.978 0.982 0.974 0.986 13,683,585 0.9785 2.45%
2011-03-03 0 2.450 2.440 2.460 2.430 2.490 4,810,000 11,850,340 2.4637 0.958 0.954 0.962 0.951 0.974 12,296,912 0.9637 0.82%
2011-03-02 0 2.430 2.420 2.430 2.390 2.450 4,408,000 10,706,582 2.4289 0.951 0.947 0.951 0.935 0.958 11,269,187 0.9501 0.41%
2011-03-01 0 2.420 2.410 2.420 2.410 2.460 8,296,000 20,179,540 2.4324 0.947 0.943 0.947 0.943 0.962 21,208,978 0.9515 0.00%
2011-02-28 0 2.420 2.420 2.430 2.370 2.440 4,348,000 10,511,676 2.4176 0.947 0.947 0.951 0.927 0.954 11,115,795 0.9457 1.68%
2011-02-25 0 2.380 2.380 2.390 2.330 2.390 5,939,000 14,057,320 2.3670 0.931 0.931 0.935 0.911 0.935 15,183,235 0.9258 2.15%
2011-02-24 0 2.330 2.330 2.340 2.310 2.460 10,306,526 24,548,750 2.3819 0.911 0.911 0.915 0.904 0.962 26,348,949 0.9317 -3.72%
2011-02-23 0 2.420 2.420 2.440 2.400 2.510 8,284,714 20,303,957 2.4508 0.947 0.947 0.954 0.939 0.982 21,180,125 0.9586 -3.59%
2011-02-22 0 2.510 2.500 2.510 2.500 2.590 10,822,000 27,534,264 2.5443 0.982 0.978 0.982 0.978 1.013 27,666,774 0.9952 -2.33%
2011-02-21 0 2.570 2.560 2.580 2.560 2.590 2,128,000 5,476,340 2.5735 1.005 1.001 1.009 1.001 1.013 5,440,297 1.0066 -0.39%
2011-02-18 0 2.580 2.580 2.600 2.550 2.600 6,927,474 17,840,340 2.5753 1.009 1.009 1.017 0.997 1.017 17,710,299 1.0073 0.39%
2011-02-17 0 2.570 2.570 2.590 2.550 2.650 8,384,000 21,723,708 2.5911 1.005 1.005 1.013 0.997 1.037 21,433,953 1.0135 -1.91%
2011-02-16 0 2.620 2.620 2.630 2.600 2.640 2,872,000 7,532,720 2.6228 1.025 1.025 1.029 1.017 1.033 7,342,356 1.0259 0.38%
2011-02-15 0 2.610 2.610 2.620 2.610 2.650 2,774,000 7,270,380 2.6209 1.021 1.021 1.025 1.021 1.037 7,091,816 1.0252 -0.76%
2011-02-14 0 2.630 2.630 2.640 2.590 2.640 6,166,000 16,214,520 2.6297 1.029 1.029 1.033 1.013 1.033 15,763,568 1.0286 1.54%
2011-02-11 0 2.590 2.590 2.610 2.570 2.660 7,931,212 20,562,256 2.5926 1.013 1.013 1.021 1.005 1.040 20,276,386 1.0141 -0.77%
2011-02-10 0 2.610 2.600 2.620 2.600 2.690 4,258,000 11,243,620 2.6406 1.021 1.017 1.025 1.017 1.052 10,885,707 1.0329 -2.61%
2011-02-09 0 2.680 2.670 2.690 2.670 2.740 2,950,500 7,956,552 2.6967 1.048 1.044 1.052 1.044 1.072 7,543,044 1.0548 -2.19%
2011-02-08 0 2.740 2.720 2.740 2.690 2.770 6,458,042 17,581,372 2.7224 1.072 1.064 1.072 1.052 1.083 16,510,182 1.0649 0.37%
2011-02-07 0 2.730 2.730 2.740 2.720 2.820 1,670,000 4,614,260 2.7630 1.068 1.068 1.072 1.064 1.103 4,269,406 1.0808 -2.50%
2011-02-02 0 2.800 2.800 2.810 2.780 2.820 2,622,000 7,356,420 2.8057 1.095 1.095 1.099 1.087 1.103 6,703,223 1.0974 0.72%
2011-02-01 0 2.780 2.770 2.780 2.770 2.800 3,541,500 9,829,265 2.7755 1.087 1.083 1.087 1.083 1.095 9,053,953 1.0856 0.72%
2011-01-31 0 2.760 2.750 2.760 2.720 2.780 2,171,610 5,993,411 2.7599 1.080 1.076 1.080 1.064 1.087 5,551,787 1.0795 -1.43%
2011-01-28 0 2.800 2.780 2.800 2.720 2.800 5,082,000 14,014,200 2.7576 1.095 1.087 1.095 1.064 1.095 12,992,289 1.0787 2.56%
2011-01-27 0 2.730 2.720 2.730 2.720 2.800 7,891,474 21,668,087 2.7458 1.068 1.064 1.068 1.064 1.095 20,174,795 1.0740 -2.15%
2011-01-26 0 2.790 2.790 2.800 2.770 2.810 6,436,000 18,002,350 2.7971 1.091 1.091 1.095 1.083 1.099 16,453,831 1.0941 0.72%
2011-01-25 0 2.770 2.770 2.780 2.730 2.830 10,316,000 28,802,780 2.7920 1.083 1.083 1.087 1.068 1.107 26,373,170 1.0921 1.47%
2011-01-24 0 2.730 2.710 2.740 2.700 2.780 4,182,000 11,426,660 2.7323 1.068 1.060 1.072 1.056 1.087 10,691,411 1.0688 -1.44%
2011-01-21 0 2.770 2.760 2.770 2.750 2.790 3,014,000 8,345,992 2.7691 1.083 1.080 1.083 1.076 1.091 7,705,383 1.0831 0.00%
2011-01-20 0 2.770 2.760 2.770 2.750 2.800 4,076,000 11,298,200 2.7719 1.083 1.080 1.083 1.076 1.095 10,420,419 1.0842 -0.36%
2011-01-19 0 2.780 2.770 2.780 2.750 2.780 5,869,000 16,270,210 2.7722 1.087 1.083 1.087 1.076 1.087 15,004,278 1.0844 1.46%
2011-01-18 0 2.740 2.740 2.750 2.730 2.810 3,558,000 9,790,880 2.7518 1.072 1.072 1.076 1.068 1.099 9,096,136 1.0764 -0.36%
2011-01-17 0 2.750 2.750 2.760 2.750 2.810 3,548,000 9,802,780 2.7629 1.076 1.076 1.080 1.076 1.099 9,070,571 1.0807 -2.14%
2011-01-14 0 2.810 2.800 2.810 2.790 2.830 3,854,000 10,818,198 2.8070 1.099 1.095 1.099 1.091 1.107 9,852,869 1.0980 -0.35%
2011-01-13 0 2.820 2.810 2.820 2.810 2.900 3,537,689 10,074,238 2.8477 1.103 1.099 1.103 1.099 1.134 9,044,210 1.1139 -1.74%
2011-01-12 0 2.870 2.850 2.870 2.830 2.880 3,406,000 9,755,840 2.8643 1.123 1.115 1.123 1.107 1.127 8,707,543 1.1204 0.70%
2011-01-11 0 2.850 2.830 2.850 2.820 2.860 2,688,000 7,635,220 2.8405 1.115 1.107 1.115 1.103 1.119 6,871,954 1.1111 0.71%
2011-01-10 0 2.830 2.820 2.830 2.820 2.880 5,302,500 15,081,675 2.8443 1.107 1.103 1.107 1.103 1.127 13,556,004 1.1125 -0.70%
2011-01-07 0 2.850 2.840 2.860 2.810 2.890 7,117,732 20,351,027 2.8592 1.115 1.111 1.119 1.099 1.130 18,196,700 1.1184 1.06%
2011-01-06 0 2.820 2.810 2.820 2.800 2.840 2,562,500 7,209,651 2.8135 1.103 1.099 1.103 1.095 1.111 6,551,110 1.1005 -0.35%
2011-01-05 0 2.830 2.810 2.840 2.790 2.850 8,654,080 24,462,822 2.8267 1.107 1.099 1.111 1.091 1.115 22,124,421 1.1057 0.71%
2011-01-04 0 2.810 2.810 2.820 2.730 2.820 10,614,000 29,584,480 2.7873 1.099 1.099 1.103 1.068 1.103 27,135,016 1.0903 2.93%
2011-01-03 0 2.730 2.720 2.730 2.680 2.740 3,092,000 8,416,180 2.7219 1.068 1.064 1.068 1.048 1.072 7,904,793 1.0647 0.74%
2010-12-31 0 2.710 2.700 2.710 2.690 2.730 2,817,992 7,615,858 2.7026 1.060 1.056 1.060 1.052 1.068 7,204,283 1.0571 -0.37%
2010-12-30 0 2.720 2.710 2.720 2.680 2.720 1,969,829 5,326,217 2.7039 1.064 1.060 1.064 1.048 1.064 5,035,928 1.0576 0.74%
2010-12-29 0 2.700 2.700 2.710 2.690 2.720 1,584,000 4,282,080 2.7033 1.056 1.056 1.060 1.052 1.064 4,049,545 1.0574 0.75%
2010-12-28 0 2.680 2.670 2.680 2.670 2.700 942,809 2,520,960 2.6739 1.048 1.044 1.048 1.044 1.056 2,410,320 1.0459 -0.37%
2010-12-24 0 2.690 2.690 2.710 2.690 2.710 506,000 1,365,820 2.6992 1.052 1.052 1.060 1.052 1.060 1,293,604 1.0558 -1.10%
2010-12-23 0 2.720 2.720 2.730 2.680 2.730 3,622,000 9,828,340 2.7135 1.064 1.064 1.068 1.048 1.068 9,259,754 1.0614 1.49%
2010-12-22 0 2.680 2.670 2.680 2.670 2.720 2,936,000 7,891,640 2.6879 1.048 1.044 1.048 1.044 1.064 7,505,974 1.0514 0.00%
2010-12-21 0 2.680 2.690 2.700 2.630 2.710 3,547,000 9,495,100 2.6769 1.048 1.052 1.056 1.029 1.060 9,068,014 1.0471 1.13%
2010-12-20 0 2.650 2.650 2.660 2.630 2.680 3,906,000 10,416,120 2.6667 1.037 1.037 1.040 1.029 1.048 9,985,809 1.0431 0.76%
2010-12-17 0 2.630 2.630 2.650 2.630 2.670 2,492,000 6,602,600 2.6495 1.029 1.029 1.037 1.029 1.044 6,370,874 1.0364 -1.50%
2010-12-16 0 2.670 2.650 2.680 2.650 2.700 3,076,000 8,215,760 2.6709 1.044 1.037 1.048 1.037 1.056 7,863,888 1.0447 -0.74%
2010-12-15 0 2.690 2.690 2.700 2.670 2.700 2,524,000 6,765,520 2.6805 1.052 1.052 1.056 1.044 1.056 6,452,683 1.0485 0.00%
2010-12-14 0 2.690 2.690 2.700 2.660 2.740 3,434,000 9,277,420 2.7016 1.052 1.052 1.056 1.040 1.072 8,779,126 1.0568 -0.74%
2010-12-13 0 2.710 2.700 2.710 2.680 2.730 3,425,155 9,283,310 2.7103 1.060 1.056 1.060 1.048 1.068 8,756,514 1.0602 0.37%
2010-12-10 0 2.700 2.690 2.700 2.670 2.720 3,434,661 9,221,177 2.6847 1.056 1.052 1.056 1.044 1.064 8,780,816 1.0502 -0.37%
2010-12-09 0 2.710 2.690 2.710 2.690 2.760 3,674,000 9,987,410 2.7184 1.060 1.052 1.060 1.052 1.080 9,392,694 1.0633 -0.37%
2010-12-08 0 2.720 2.700 2.730 2.680 2.770 3,097,500 8,369,505 2.7020 1.064 1.056 1.068 1.048 1.083 7,918,854 1.0569 -1.09%
2010-12-07 0 2.750 2.730 2.750 2.700 2.750 2,715,600 7,396,760 2.7238 1.076 1.068 1.076 1.056 1.076 6,942,515 1.0654 0.36%
2010-12-06 0 2.740 2.740 2.750 2.730 2.790 2,648,000 7,290,840 2.7533 1.072 1.072 1.076 1.068 1.091 6,769,693 1.0770 -0.72%
2010-12-03 0 2.760 2.750 2.760 2.730 2.780 3,306,355 9,099,492 2.7521 1.080 1.076 1.080 1.068 1.087 8,452,798 1.0765 0.00%
2010-12-02 0 2.760 2.740 2.760 2.720 2.780 4,625,000 12,699,400 2.7458 1.080 1.072 1.080 1.064 1.087 11,823,954 1.0740 1.47%
2010-12-01 0 2.720 2.710 2.720 2.690 2.750 3,352,808 9,113,287 2.7181 1.064 1.060 1.064 1.052 1.076 8,571,556 1.0632 -0.73%
2010-11-30 0 2.740 2.710 2.730 2.690 2.740 6,640,000 17,969,400 2.7062 1.072 1.060 1.068 1.052 1.072 16,975,363 1.0586 1.48%
2010-11-29 0 2.700 2.700 2.710 2.620 2.720 7,044,000 18,872,995 2.6793 1.056 1.056 1.060 1.025 1.064 18,008,202 1.0480 3.05%
2010-11-26 0 2.620 2.620 2.630 2.620 2.660 6,770,000 17,884,060 2.6417 1.025 1.025 1.029 1.025 1.040 17,307,712 1.0333 -1.50%
2010-11-25 0 2.660 2.670 2.680 2.660 2.710 7,046,000 18,876,767 2.6791 1.040 1.044 1.048 1.040 1.060 18,013,315 1.0479 0.38%
2010-11-24 0 2.650 2.650 2.670 2.650 2.710 2,390,000 6,388,020 2.6728 1.037 1.037 1.044 1.037 1.060 6,110,108 1.0455 -1.49%
2010-11-23 0 2.690 2.670 2.690 2.660 2.750 8,020,000 21,539,090 2.6857 1.052 1.044 1.052 1.040 1.076 20,503,376 1.0505 -1.82%
2010-11-22 0 2.740 2.740 2.770 2.730 2.780 1,990,375 5,469,530 2.7480 1.072 1.072 1.083 1.068 1.087 5,088,455 1.0749 -1.08%
2010-11-19 0 2.770 2.760 2.770 2.730 2.810 6,852,412 18,972,768 2.7688 1.083 1.080 1.083 1.068 1.099 17,518,401 1.0830 1.47%
2010-11-18 0 2.730 2.730 2.740 2.700 2.770 3,488,042 9,572,804 2.7445 1.068 1.068 1.072 1.056 1.083 8,917,286 1.0735 1.49%
2010-11-17 0 2.690 2.700 2.710 2.680 2.780 5,448,000 14,879,560 2.7312 1.052 1.056 1.060 1.048 1.087 13,927,979 1.0683 -2.18%
2010-11-16 0 2.750 2.750 2.770 2.740 2.830 9,176,000 25,610,180 2.7910 1.076 1.076 1.083 1.072 1.107 23,458,725 1.0917 -1.79%
2010-11-15 0 2.800 2.780 2.820 2.770 2.880 8,150,000 22,936,380 2.8143 1.095 1.087 1.103 1.083 1.127 20,835,725 1.1008 -2.44%
2010-11-12 0 2.870 2.850 2.860 2.830 2.960 11,980,000 34,546,920 2.8837 1.123 1.115 1.119 1.107 1.158 30,627,237 1.1280 -3.04%
2010-11-11 0 2.960 2.960 2.970 2.930 2.980 6,639,004 19,659,145 2.9612 1.158 1.158 1.162 1.146 1.166 16,972,817 1.1583 1.02%
2010-11-10 0 2.930 2.920 2.950 2.920 3.020 10,404,000 30,663,486 2.9473 1.146 1.142 1.154 1.142 1.181 26,598,145 1.1528 -2.33%
2010-11-09 0 3.000 2.980 3.000 2.940 3.030 24,578,080 73,615,235 2.9952 1.173 1.166 1.173 1.150 1.185 62,834,614 1.1716 0.67%
2010-11-08 0 2.980 2.980 2.990 2.870 3.000 21,224,000 62,505,760 2.9451 1.166 1.166 1.170 1.123 1.173 54,259,806 1.1520 2.76%
2010-11-05 0 2.900 2.890 2.900 2.860 2.920 10,762,092 31,212,812 2.9003 1.134 1.130 1.134 1.119 1.142 27,513,618 1.1344 0.69%
2010-11-04 0 2.880 2.870 2.880 2.860 2.910 7,518,000 21,663,480 2.8815 1.127 1.123 1.127 1.119 1.138 19,219,997 1.1271 0.35%
2010-11-03 0 2.870 2.870 2.880 2.830 2.920 10,322,000 29,653,380 2.8728 1.123 1.123 1.127 1.107 1.142 26,388,509 1.1237 2.14%
2010-11-02 0 2.810 2.810 2.820 2.790 2.820 7,629,071 21,403,295 2.8055 1.099 1.099 1.103 1.091 1.103 19,503,954 1.0974 0.36%
2010-11-01 0 2.800 2.800 2.810 2.760 2.830 8,463,640 23,708,252 2.8012 1.095 1.095 1.099 1.080 1.107 21,637,555 1.0957 0.72%
2010-10-29 0 2.780 2.780 2.790 2.700 2.790 12,960,000 35,583,218 2.7456 1.087 1.087 1.091 1.056 1.091 33,132,637 1.0740 2.21%
2010-10-28 0 2.720 2.720 2.730 2.700 2.820 29,363,808 80,850,441 2.7534 1.064 1.064 1.068 1.056 1.103 75,069,474 1.0770 2.26%
2010-10-27 0 2.660 2.650 2.660 2.650 2.740 13,353,240 35,909,874 2.6892 1.040 1.037 1.040 1.037 1.072 34,137,967 1.0519 -0.75%
2010-10-26 0 2.680 2.670 2.680 2.660 2.850 14,244,000 38,684,520 2.7158 1.048 1.044 1.048 1.040 1.115 36,415,222 1.0623 -2.19%
2010-10-25 0 2.740 2.740 2.760 2.730 2.780 6,750,000 18,630,130 2.7600 1.072 1.072 1.080 1.068 1.087 17,256,582 1.0796 1.11%
2010-10-22 0 2.710 2.710 2.720 2.700 2.810 7,696,000 21,086,320 2.7399 1.060 1.060 1.064 1.056 1.099 19,675,060 1.0717 -2.52%
2010-10-21 0 2.780 2.770 2.800 2.770 2.820 6,816,000 19,002,160 2.7879 1.087 1.083 1.095 1.083 1.103 17,425,313 1.0905 0.72%
2010-10-20 0 2.760 2.750 2.770 2.710 2.800 7,869,000 21,726,390 2.7610 1.080 1.076 1.083 1.060 1.095 20,117,339 1.0800 -2.82%
2010-10-19 0 2.840 2.840 2.850 2.810 2.900 6,094,000 17,299,520 2.8388 1.111 1.111 1.115 1.099 1.134 15,579,498 1.1104 0.71%
2010-10-18 0 2.820 2.820 2.830 2.770 2.880 9,838,000 27,715,140 2.8172 1.103 1.103 1.107 1.083 1.127 25,151,148 1.1019 -2.08%
2010-10-15 0 2.880 2.870 2.880 2.820 2.910 9,818,046 28,208,112 2.8731 1.127 1.123 1.127 1.103 1.138 25,100,135 1.1238 0.35%
2010-10-14 0 2.870 2.860 2.870 2.850 2.990 19,430,080 56,299,716 2.8976 1.123 1.119 1.123 1.115 1.170 49,673,595 1.1334 -2.71%
2010-10-13 0 2.950 2.940 2.950 2.660 2.960 58,793,000 165,892,042 2.8216 1.154 1.150 1.154 1.040 1.158 150,306,105 1.1037 11.32%
2010-10-12 0 2.650 2.650 2.660 2.540 2.660 20,622,000 53,522,660 2.5954 1.037 1.037 1.040 0.994 1.040 52,720,775 1.0152 3.92%
2010-10-11 0 2.550 2.540 2.550 2.530 2.660 33,282,000 85,654,200 2.5736 0.997 0.994 0.997 0.990 1.040 85,086,452 1.0067 -3.41%
2010-10-08 0 2.640 2.630 2.640 2.610 2.700 19,926,000 52,552,056 2.6374 1.033 1.029 1.033 1.021 1.056 50,941,429 1.0316 -1.12%
2010-10-07 0 2.670 2.670 2.680 2.670 2.750 13,037,616 35,149,440 2.6960 1.044 1.044 1.048 1.044 1.076 33,331,065 1.0546 -2.55%
2010-10-06 0 2.740 2.730 2.740 2.710 2.750 14,288,000 38,968,266 2.7273 1.072 1.068 1.072 1.060 1.076 36,527,710 1.0668 1.86%
2010-10-05 0 2.690 2.690 2.700 2.680 2.750 13,032,000 35,336,712 2.7115 1.052 1.052 1.056 1.048 1.076 33,316,707 1.0606 -2.54%
2010-10-04 0 2.760 2.740 2.760 2.730 2.860 13,763,985 38,449,205 2.7935 1.080 1.072 1.080 1.068 1.119 35,188,049 1.0927 -1.08%
2010-09-30 0 2.790 2.800 2.810 2.720 2.810 14,398,000 39,684,300 2.7562 1.091 1.095 1.099 1.064 1.099 36,808,928 1.0781 0.36%
2010-09-29 0 2.780 2.770 2.780 2.760 2.820 9,354,000 26,024,700 2.7822 1.087 1.083 1.087 1.080 1.103 23,913,787 1.0883 0.00%
2010-09-28 0 2.780 2.770 2.780 2.760 2.860 6,310,000 17,702,640 2.8055 1.087 1.083 1.087 1.080 1.119 16,131,708 1.0974 -2.11%
2010-09-27 0 2.840 2.840 2.850 2.830 2.900 11,708,239 33,583,637 2.8684 1.111 1.111 1.115 1.107 1.134 29,932,472 1.1220 -0.35%
2010-09-24 0 2.850 2.850 2.860 2.790 2.860 6,754,242 19,067,381 2.8230 1.115 1.115 1.119 1.091 1.119 17,267,427 1.1042 0.35%
2010-09-22 0 2.840 2.830 2.850 2.790 2.920 16,816,000 47,589,060 2.8300 1.111 1.107 1.115 1.091 1.142 42,990,619 1.1070 -2.74%
2010-09-21 0 2.920 2.920 2.940 2.890 2.930 12,160,000 35,271,820 2.9006 1.142 1.142 1.150 1.130 1.146 31,087,412 1.1346 0.00%
2010-09-20 0 2.920 2.900 2.920 2.900 2.950 5,136,000 15,022,890 2.9250 1.142 1.134 1.142 1.134 1.154 13,130,341 1.1441 -0.34%
2010-09-17 0 2.930 2.910 2.950 2.850 2.950 14,525,209 42,233,870 2.9076 1.146 1.138 1.154 1.115 1.154 37,134,142 1.1373 0.69%
2010-09-16 0 2.910 2.900 2.910 2.870 2.930 10,803,208 31,401,709 2.9067 1.138 1.134 1.138 1.123 1.146 27,618,732 1.1370 0.00%
2010-09-15 0 2.910 2.900 2.910 2.860 2.910 5,603,785 16,208,443 2.8924 1.138 1.134 1.138 1.119 1.138 14,326,248 1.1314 0.00%
2010-09-14 0 2.910 2.890 2.910 2.800 2.920 8,818,000 25,239,560 2.8623 1.138 1.130 1.138 1.095 1.142 22,543,487 1.1196 2.11%
2010-09-13 0 2.850 2.850 2.860 2.830 2.870 4,112,000 11,718,160 2.8497 1.115 1.115 1.119 1.107 1.123 10,512,454 1.1147 0.71%
2010-09-10 0 2.830 2.810 2.830 2.800 2.930 16,706,242 48,008,741 2.8737 1.107 1.099 1.107 1.095 1.146 42,710,019 1.1241 -1.39%
2010-09-09 0 2.870 2.860 2.870 2.860 2.920 7,516,000 21,675,300 2.8839 1.123 1.119 1.123 1.119 1.142 19,214,884 1.1280 0.35%
2010-09-08 0 2.930 2.930 2.950 2.860 2.970 13,996,000 40,967,652 2.9271 1.119 1.119 1.126 1.092 1.134 36,656,966 1.1176 -0.34%
2010-09-07 0 2.940 2.930 2.940 2.860 2.960 12,836,000 37,531,940 2.9240 1.123 1.119 1.123 1.092 1.130 33,618,807 1.1164 1.38%
2010-09-06 0 2.900 2.890 2.900 2.880 2.960 11,174,000 32,653,740 2.9223 1.107 1.103 1.107 1.100 1.130 29,265,858 1.1158 0.00%
2010-09-03 0 2.900 2.900 2.910 2.820 2.910 14,424,000 41,499,580 2.8771 1.107 1.107 1.111 1.077 1.111 37,777,942 1.0985 2.11%
2010-09-02 0 2.840 2.830 2.840 2.780 2.840 11,958,000 33,642,104 2.8134 1.084 1.081 1.084 1.061 1.084 31,319,234 1.0742 2.53%
2010-09-01 0 2.770 2.770 2.780 2.720 2.800 16,432,492 45,481,130 2.7678 1.058 1.058 1.061 1.039 1.069 43,038,390 1.0568 2.59%
2010-08-31 0 2.700 2.700 2.720 2.600 2.720 15,138,000 40,515,206 2.6764 1.031 1.031 1.039 0.993 1.039 39,647,982 1.0219 1.50%
2010-08-30 0 2.660 2.660 2.670 2.640 2.690 2,369,664 6,299,006 2.6582 1.016 1.016 1.019 1.008 1.027 6,206,394 1.0149 0.38%
2010-08-27 0 2.650 2.650 2.660 2.640 2.680 3,186,500 8,457,480 2.6542 1.012 1.012 1.016 1.008 1.023 8,345,772 1.0134 -1.12%
2010-08-26 0 2.680 2.680 2.690 2.660 2.710 5,436,000 14,629,220 2.6912 1.023 1.023 1.027 1.016 1.035 14,237,444 1.0275 -1.11%
2010-08-25 0 2.710 2.680 2.710 2.640 2.790 9,356,000 25,118,380 2.6847 1.035 1.023 1.035 1.008 1.065 24,504,328 1.0251 0.37%
2010-08-24 0 2.700 2.700 2.710 2.660 2.760 7,803,320 21,243,223 2.7223 1.031 1.031 1.035 1.016 1.054 20,437,699 1.0394 0.37%
2010-08-23 0 2.690 2.680 2.690 2.680 2.760 3,558,000 9,645,440 2.7109 1.027 1.023 1.027 1.023 1.054 9,318,769 1.0351 -1.82%
2010-08-20 0 2.740 2.740 2.760 2.710 2.770 12,278,000 33,719,280 2.7463 1.046 1.046 1.054 1.035 1.058 32,157,347 1.0486 -1.08%
2010-08-19 0 2.770 2.760 2.770 2.730 2.800 11,923,097 33,025,386 2.7699 1.058 1.054 1.058 1.042 1.069 31,227,820 1.0576 -0.36%
2010-08-18 0 2.780 2.780 2.790 2.660 2.820 36,442,808 100,396,110 2.7549 1.061 1.061 1.065 1.016 1.077 95,447,470 1.0518 4.51%
2010-08-17 0 2.660 2.650 2.660 2.610 2.690 14,952,000 39,793,900 2.6614 1.016 1.012 1.016 0.997 1.027 39,160,829 1.0162 1.14%
2010-08-16 0 2.630 2.610 2.620 2.560 2.630 11,716,000 30,535,380 2.6063 1.004 0.997 1.000 0.977 1.004 30,685,411 0.9951 1.15%
2010-08-13 0 2.600 2.580 2.600 2.510 2.600 11,248,000 28,771,060 2.5579 0.993 0.985 0.993 0.958 0.993 29,459,671 0.9766 3.59%
2010-08-12 0 2.510 2.500 2.510 2.490 2.530 5,248,000 13,172,220 2.5100 0.958 0.955 0.958 0.951 0.966 13,745,053 0.9583 -0.79%
2010-08-11 0 2.530 2.520 2.530 2.490 2.550 6,789,000 17,145,240 2.5254 0.966 0.962 0.966 0.951 0.974 17,781,091 0.9642 0.80%
2010-08-10 0 2.510 2.510 2.520 2.490 2.570 6,546,020 16,509,341 2.5220 0.958 0.958 0.962 0.951 0.981 17,144,701 0.9629 -2.33%
2010-08-09 0 2.570 2.560 2.570 2.520 2.580 3,595,000 9,180,640 2.5537 0.981 0.977 0.981 0.962 0.985 9,415,675 0.9750 0.78%
2010-08-06 0 2.550 2.540 2.550 2.470 2.580 13,370,000 33,814,964 2.5292 0.974 0.970 0.974 0.943 0.985 35,017,408 0.9657 -0.39%
2010-08-05 0 2.560 2.550 2.560 2.530 2.680 17,256,000 44,745,988 2.5931 0.977 0.974 0.977 0.966 1.023 45,195,242 0.9901 -4.12%
2010-08-04 0 2.670 2.660 2.670 2.640 2.730 8,898,000 23,775,160 2.6720 1.019 1.016 1.019 1.008 1.042 23,304,779 1.0202 -1.84%
2010-08-03 0 2.720 2.710 2.730 2.680 2.760 20,985,600 56,959,532 2.7142 1.039 1.035 1.042 1.023 1.054 54,963,449 1.0363 1.12%
2010-08-02 0 2.690 2.670 2.690 2.640 2.710 16,414,000 43,949,060 2.6775 1.027 1.019 1.027 1.008 1.035 42,989,957 1.0223 1.89%
2010-07-30 0 2.640 2.630 2.640 2.570 2.640 9,764,000 25,552,970 2.6171 1.008 1.004 1.008 0.981 1.008 25,572,922 0.9992 1.54%
2010-07-29 0 2.600 2.590 2.600 2.560 2.630 8,056,000 20,837,022 2.5865 0.993 0.989 0.993 0.977 1.004 21,099,494 0.9876 -1.14%
2010-07-28 0 2.630 2.610 2.630 2.570 2.650 13,478,000 35,344,500 2.6224 1.004 0.997 1.004 0.981 1.012 35,300,271 1.0013 1.54%
2010-07-27 0 2.590 2.570 2.590 2.560 2.610 4,960,000 12,785,280 2.5777 0.989 0.981 0.989 0.977 0.997 12,990,751 0.9842 0.00%
2010-07-26 0 2.590 2.570 2.590 2.540 2.630 18,608,000 47,914,840 2.5750 0.989 0.981 0.989 0.970 1.004 48,736,270 0.9831 -0.77%
2010-07-23 0 2.610 2.600 2.610 2.490 2.620 48,866,400 126,048,460 2.5795 0.997 0.993 0.997 0.951 1.000 127,986,137 0.9849 4.40%
2010-07-22 0 2.500 2.490 2.500 2.380 2.510 13,789,715 33,851,185 2.4548 0.955 0.951 0.955 0.909 0.958 36,116,685 0.9373 3.31%
2010-07-21 0 2.420 2.410 2.420 2.390 2.460 7,460,400 18,039,946 2.4181 0.924 0.920 0.924 0.913 0.939 19,539,556 0.9233 -0.41%
2010-07-20 0 2.430 2.410 2.430 2.380 2.440 8,546,000 20,716,560 2.4241 0.928 0.920 0.928 0.909 0.932 22,382,855 0.9256 2.53%
2010-07-19 0 2.370 2.360 2.370 2.300 2.400 4,596,000 10,842,920 2.3592 0.905 0.901 0.905 0.878 0.916 12,037,398 0.9008 0.42%
2010-07-16 0 2.360 2.360 2.370 2.330 2.380 2,774,000 6,526,840 2.3529 0.901 0.901 0.905 0.890 0.909 7,265,392 0.8983 0.00%
2010-07-15 0 2.360 2.340 2.350 2.340 2.450 13,778,000 32,956,100 2.3919 0.901 0.893 0.897 0.893 0.935 36,086,002 0.9133 -2.88%
2010-07-14 0 2.430 2.420 2.430 2.390 2.460 8,212,000 19,896,840 2.4229 0.928 0.924 0.928 0.913 0.939 21,508,074 0.9251 1.67%
2010-07-13 0 2.390 2.380 2.390 2.360 2.470 9,662,000 23,141,160 2.3951 0.913 0.909 0.913 0.901 0.943 25,305,774 0.9145 -2.45%
2010-07-12 0 2.450 2.450 2.460 2.400 2.520 28,647,000 70,883,800 2.4744 0.935 0.935 0.939 0.916 0.962 75,029,445 0.9447 2.08%
2010-07-09 0 2.400 2.390 2.400 2.260 2.410 27,215,000 64,091,380 2.3550 0.916 0.913 0.916 0.863 0.920 71,278,890 0.8992 4.80%
2010-07-08 0 2.290 2.280 2.300 2.280 2.320 4,404,000 10,130,380 2.3003 0.874 0.871 0.878 0.871 0.886 11,534,530 0.8783 0.88%
2010-07-07 0 2.270 2.250 2.270 2.230 2.270 4,688,000 10,556,240 2.2518 0.867 0.859 0.867 0.851 0.867 12,278,355 0.8597 -0.44%
2010-07-06 0 2.280 2.270 2.280 2.230 2.280 6,990,000 15,727,660 2.2500 0.871 0.867 0.871 0.851 0.871 18,307,530 0.8591 2.70%
2010-07-05 0 2.220 2.210 2.220 2.200 2.250 3,354,000 7,442,560 2.2190 0.848 0.844 0.848 0.840 0.859 8,784,472 0.8472 -0.89%
2010-07-02 0 2.240 2.230 2.240 2.200 2.280 5,002,600 11,148,634 2.2286 0.855 0.851 0.855 0.840 0.871 13,102,325 0.8509 -0.88%
2010-06-30 0 2.260 2.240 2.260 2.210 2.270 8,194,000 18,366,740 2.2415 0.863 0.855 0.863 0.844 0.867 21,460,930 0.8558 -0.88%
2010-06-29 0 2.280 2.260 2.280 2.210 2.310 6,210,000 14,020,380 2.2577 0.871 0.863 0.871 0.844 0.882 16,264,630 0.8620 -1.72%
2010-06-28 0 2.320 2.300 2.310 2.310 2.360 2,656,000 6,176,900 2.3256 0.886 0.878 0.882 0.882 0.901 6,956,338 0.8880 -1.28%
2010-06-25 0 2.350 2.340 2.350 2.310 2.360 3,630,000 8,445,900 2.3267 0.897 0.893 0.897 0.882 0.901 9,507,344 0.8884 -0.42%
2010-06-24 0 2.360 2.350 2.360 2.350 2.400 3,692,000 8,742,540 2.3680 0.901 0.897 0.901 0.897 0.916 9,669,728 0.9041 -0.84%
2010-06-23 0 2.380 2.380 2.390 2.330 2.400 7,920,000 18,714,920 2.3630 0.909 0.909 0.913 0.890 0.916 20,743,296 0.9022 -1.65%
2010-06-22 0 2.420 2.410 2.420 2.390 2.450 9,555,620 23,084,144 2.4158 0.924 0.920 0.924 0.913 0.935 25,027,154 0.9224 -0.82%
2010-06-21 0 2.440 2.440 2.450 2.350 2.440 25,560,834 61,474,103 2.4050 0.932 0.932 0.935 0.897 0.932 66,946,458 0.9183 4.72%
2010-06-18 0 2.330 2.320 2.350 2.220 2.350 32,106,000 73,790,710 2.2983 0.890 0.886 0.897 0.848 0.897 84,088,923 0.8775 4.02%
2010-06-17 0 2.240 2.220 2.240 2.180 2.240 7,642,000 16,860,120 2.2062 0.855 0.848 0.855 0.832 0.855 20,015,186 0.8424 2.28%
2010-06-15 0 2.190 2.190 2.200 2.170 2.200 4,768,000 10,420,380 2.1855 0.836 0.836 0.840 0.829 0.840 12,487,883 0.8344 0.46%
2010-06-14 0 2.180 2.170 2.180 2.140 2.180 4,608,000 9,962,920 2.1621 0.832 0.829 0.832 0.817 0.832 12,068,827 0.8255 2.35%
2010-06-11 0 2.130 2.120 2.130 2.120 2.180 4,886,000 10,455,420 2.1399 0.813 0.809 0.813 0.809 0.832 12,796,938 0.8170 0.00%
2010-06-10 0 2.130 2.130 2.140 2.120 2.160 3,800,000 8,108,500 2.1338 0.813 0.813 0.817 0.809 0.825 9,952,592 0.8147 -1.84%
2010-06-09 0 2.170 2.160 2.170 2.130 2.200 4,576,000 9,903,620 2.1643 0.829 0.825 0.829 0.813 0.840 11,985,016 0.8263 0.00%
2010-06-08 0 2.170 2.160 2.170 2.140 2.190 4,224,808 9,115,576 2.1576 0.829 0.825 0.829 0.817 0.836 11,065,208 0.8238 0.93%
2010-06-07 0 2.150 2.140 2.150 2.110 2.160 6,740,000 14,418,818 2.1393 0.821 0.817 0.821 0.806 0.825 17,652,755 0.8168 -3.15%
2010-06-04 0 2.220 2.210 2.220 2.200 2.220 7,166,000 15,816,200 2.2071 0.848 0.844 0.848 0.840 0.848 18,768,492 0.8427 0.00%
2010-06-03 0 2.220 2.210 2.220 2.210 2.250 5,954,484 13,237,941 2.2232 0.848 0.844 0.848 0.844 0.859 15,595,407 0.8488 0.45%
2010-06-02 0 2.210 2.200 2.210 2.170 2.230 9,116,000 20,018,414 2.1960 0.844 0.840 0.844 0.829 0.851 23,875,743 0.8384 0.45%
2010-06-01 0 2.270 2.250 2.270 2.260 2.320 8,380,000 19,128,880 2.2827 0.840 0.833 0.840 0.836 0.858 22,646,432 0.8447 -0.87%
2010-05-31 0 2.290 2.290 2.300 2.260 2.330 13,036,000 29,897,640 2.2935 0.847 0.847 0.851 0.836 0.862 35,228,984 0.8487 0.00%
2010-05-28 0 2.290 2.280 2.290 2.250 2.320 18,279,200 41,853,832 2.2897 0.847 0.844 0.847 0.833 0.858 49,398,407 0.8473 3.15%
2010-05-27 0 2.220 2.220 2.230 2.040 2.260 22,852,000 49,392,362 2.1614 0.821 0.821 0.825 0.755 0.836 61,756,117 0.7998 3.26%
2010-05-26 0 2.150 2.140 2.150 2.100 2.160 8,434,670 17,990,782 2.1330 0.796 0.792 0.796 0.777 0.799 22,794,174 0.7893 1.42%
2010-05-25 0 2.120 2.110 2.120 2.080 2.170 7,852,000 16,624,180 2.1172 0.784 0.781 0.784 0.770 0.803 21,219,544 0.7834 -4.50%
2010-05-24 0 2.220 2.210 2.220 2.100 2.250 14,490,360 31,901,224 2.2015 0.821 0.818 0.821 0.777 0.833 39,159,302 0.8147 7.25%
2010-05-20 0 2.070 2.070 2.080 2.040 2.200 13,030,000 27,227,960 2.0896 0.766 0.766 0.770 0.755 0.814 35,212,769 0.7732 -3.72%
2010-05-19 0 2.150 2.140 2.150 2.140 2.200 5,856,000 12,724,832 2.1730 0.796 0.792 0.796 0.792 0.814 15,825,478 0.8041 -3.15%
2010-05-18 0 2.220 2.210 2.220 2.160 2.260 8,192,400 18,119,988 2.2118 0.821 0.818 0.821 0.799 0.836 22,139,454 0.8184 1.37%
2010-05-17 0 2.190 2.180 2.190 2.150 2.250 7,152,000 15,614,140 2.1832 0.810 0.807 0.810 0.796 0.833 19,327,838 0.8079 -3.52%
2010-05-14 0 2.270 2.250 2.270 2.240 2.300 3,513,000 7,974,030 2.2699 0.840 0.833 0.840 0.829 0.851 9,493,665 0.8399 -0.87%
2010-05-13 0 2.290 2.280 2.290 2.240 2.300 7,026,000 16,006,280 2.2781 0.847 0.844 0.847 0.829 0.851 18,987,330 0.8430 2.69%
2010-05-12 0 2.230 2.230 2.240 2.200 2.270 5,200,000 11,642,760 2.2390 0.825 0.825 0.829 0.814 0.840 14,052,678 0.8285 -0.89%
2010-05-11 0 2.250 2.240 2.250 2.220 2.370 13,660,660 30,980,614 2.2679 0.833 0.829 0.833 0.821 0.877 36,917,089 0.8392 -3.85%
2010-05-10 0 2.340 2.330 2.340 2.220 2.340 14,998,000 34,188,720 2.2796 0.866 0.862 0.866 0.821 0.866 40,531,167 0.8435 4.46%
2010-05-07 0 2.240 2.230 2.240 2.080 2.270 18,879,000 41,686,620 2.2081 0.829 0.825 0.829 0.770 0.840 51,019,330 0.8171 2.75%
2010-05-06 0 2.180 2.170 2.180 2.130 2.250 14,592,000 31,838,260 2.1819 0.807 0.803 0.807 0.788 0.833 39,433,977 0.8074 -3.54%
2010-05-05 0 2.260 2.250 2.260 2.230 2.280 12,106,000 27,255,116 2.2514 0.836 0.833 0.836 0.825 0.844 32,715,716 0.8331 -2.59%
2010-05-04 0 2.320 2.310 2.320 2.310 2.360 7,890,000 18,367,770 2.3280 0.858 0.855 0.858 0.855 0.873 21,322,237 0.8614 -0.43%
2010-05-03 0 2.330 2.320 2.330 2.310 2.370 8,388,000 19,572,296 2.3334 0.862 0.858 0.862 0.855 0.877 22,668,051 0.8634 -2.92%
2010-04-30 0 2.400 2.390 2.400 2.350 2.400 16,142,238 38,343,787 2.3754 0.888 0.884 0.888 0.870 0.888 43,623,400 0.8790 1.27%
2010-04-29 0 2.370 2.350 2.370 2.340 2.400 13,742,808 32,530,082 2.3671 0.877 0.870 0.877 0.866 0.888 37,139,089 0.8759 0.00%
2010-04-28 0 2.370 2.360 2.370 2.300 2.410 20,264,281 47,745,549 2.3561 0.877 0.873 0.877 0.851 0.892 54,762,966 0.8719 0.42%
2010-04-27 0 2.360 2.320 2.330 2.330 2.490 42,008,000 100,493,200 2.3922 0.873 0.858 0.862 0.862 0.921 113,524,022 0.8852 -5.22%
2010-04-26 0 2.490 2.480 2.490 2.460 2.520 18,076,000 44,793,660 2.4781 0.921 0.918 0.921 0.910 0.932 48,849,272 0.9170 0.81%
2010-04-23 0 2.470 2.450 2.460 2.440 2.510 13,630,000 33,626,626 2.4671 0.914 0.907 0.910 0.903 0.929 36,834,232 0.9129 -2.37%
2010-04-22 0 2.530 2.510 2.530 2.500 2.540 12,954,000 32,502,460 2.5091 0.936 0.929 0.936 0.925 0.940 35,007,384 0.9284 -0.39%
2010-04-21 0 2.540 2.530 2.540 2.520 2.580 18,092,000 46,083,600 2.5472 0.940 0.936 0.940 0.932 0.955 48,892,511 0.9425 -0.39%
2010-04-20 0 2.550 2.540 2.550 2.520 2.580 28,034,000 71,123,350 2.5370 0.944 0.940 0.944 0.932 0.955 75,760,151 0.9388 1.19%
2010-04-19 0 2.520 2.520 2.530 2.510 2.620 31,232,000 79,612,880 2.5491 0.932 0.932 0.936 0.929 0.969 84,402,548 0.9433 -5.97%
2010-04-16 0 2.680 2.670 2.690 2.650 2.720 23,804,600 63,544,032 2.6694 0.992 0.988 0.995 0.981 1.006 64,330,459 0.9878 -1.83%
2010-04-15 0 2.730 2.720 2.740 2.720 2.820 18,856,020 51,948,614 2.7550 1.010 1.006 1.014 1.006 1.044 50,957,228 1.0195 -2.15%
2010-04-14 0 2.790 2.780 2.790 2.760 2.820 20,424,161 56,816,968 2.7819 1.032 1.029 1.032 1.021 1.044 55,195,032 1.0294 0.00%
2010-04-13 0 2.790 2.770 2.780 2.760 2.890 27,228,600 76,405,454 2.8061 1.032 1.025 1.029 1.021 1.069 73,583,607 1.0383 -2.79%
2010-04-12 0 2.870 2.860 2.870 2.840 2.910 23,096,020 66,181,596 2.8655 1.062 1.058 1.062 1.051 1.077 62,415,566 1.0603 -1.37%
2010-04-09 0 2.910 2.900 2.910 2.870 2.960 34,782,000 100,898,564 2.9009 1.077 1.073 1.077 1.062 1.095 93,996,204 1.0734 -2.35%
2010-04-08 0 2.980 2.970 2.980 2.950 3.010 19,788,000 59,029,840 2.9831 1.103 1.099 1.103 1.092 1.114 53,475,846 1.1039 -1.32%
2010-04-07 0 3.020 3.010 3.020 2.940 3.020 29,536,840 88,057,486 2.9813 1.118 1.114 1.118 1.088 1.118 79,821,483 1.1032 2.72%
2010-04-01 0 2.940 2.930 2.940 2.860 2.940 21,085,691 61,088,010 2.8971 1.088 1.084 1.088 1.058 1.088 56,982,776 1.0720 2.08%
2010-03-31 0 2.880 2.860 2.870 2.850 2.900 17,232,000 49,588,198 2.8777 1.066 1.058 1.062 1.055 1.073 46,568,414 1.0648 1.05%
2010-03-30 0 2.850 2.840 2.850 2.790 2.850 14,440,280 40,656,026 2.8155 1.055 1.051 1.055 1.032 1.055 39,023,964 1.0418 1.79%
2010-03-29 0 2.800 2.780 2.790 2.750 2.800 13,416,000 37,189,202 2.7720 1.036 1.029 1.032 1.018 1.036 36,255,910 1.0257 0.72%
2010-03-26 0 2.780 2.780 2.790 2.760 2.810 7,791,785 21,672,272 2.7814 1.029 1.029 1.032 1.021 1.040 21,056,817 1.0292 0.36%
2010-03-25 0 2.770 2.760 2.770 2.740 2.840 14,513,000 40,281,444 2.7755 1.025 1.021 1.025 1.014 1.051 39,220,485 1.0271 0.00%
2010-03-24 0 2.770 2.760 2.780 2.760 2.830 8,222,480 22,899,412 2.7850 1.025 1.021 1.029 1.021 1.047 22,220,744 1.0305 0.00%
2010-03-23 0 2.770 2.770 2.780 2.750 2.860 23,542,263 65,700,531 2.7907 1.025 1.025 1.029 1.018 1.058 63,621,510 1.0327 -2.12%
2010-03-22 0 2.830 2.810 2.820 2.810 2.870 10,968,808 31,147,662 2.8397 1.047 1.040 1.044 1.040 1.062 29,642,525 1.0508 -1.74%
2010-03-19 0 2.880 2.870 2.880 2.870 2.910 7,378,902 21,273,067 2.8830 1.066 1.062 1.066 1.062 1.077 19,941,026 1.0668 -0.69%
2010-03-18 0 2.900 2.880 2.900 2.880 2.960 26,318,000 76,649,360 2.9124 1.073 1.066 1.073 1.066 1.095 71,122,767 1.0777 0.69%
2010-03-17 0 2.880 2.860 2.880 2.830 2.880 75,650,000 215,204,040 2.8447 1.066 1.058 1.066 1.047 1.066 204,439,446 1.0527 1.41%
2010-03-16 0 2.840 2.830 2.840 2.810 2.940 23,200,349 66,170,932 2.8522 1.051 1.047 1.051 1.040 1.088 62,697,508 1.0554 -2.41%
2010-03-15 0 2.910 2.920 2.930 2.900 2.970 6,270,000 18,293,760 2.9177 1.077 1.081 1.084 1.073 1.099 16,944,287 1.0796 -2.02%
2010-03-12 0 2.970 2.950 2.970 2.940 3.000 5,157,000 15,307,800 2.9684 1.099 1.092 1.099 1.088 1.110 13,936,474 1.0984 -0.34%
2010-03-11 0 2.980 2.970 2.980 2.940 3.030 8,356,000 24,856,160 2.9746 1.103 1.099 1.103 1.088 1.121 22,581,573 1.1007 -1.32%
2010-03-10 0 3.020 3.000 3.020 2.980 3.080 30,563,300 92,526,165 3.0274 1.118 1.110 1.118 1.103 1.140 82,595,428 1.1202 0.33%
2010-03-09 0 3.010 3.000 3.010 2.940 3.020 37,426,600 111,534,082 2.9801 1.114 1.110 1.114 1.088 1.118 101,143,072 1.1027 1.69%
2010-03-08 0 2.960 2.940 2.970 2.940 3.020 21,764,000 64,738,760 2.9746 1.095 1.088 1.099 1.088 1.118 58,815,864 1.1007 0.00%
2010-03-05 0 2.960 2.950 2.960 2.910 2.970 14,010,000 41,236,800 2.9434 1.095 1.092 1.095 1.077 1.099 37,861,158 1.0892 1.37%
2010-03-04 0 2.920 2.890 2.930 2.860 3.030 17,372,000 51,141,220 2.9439 1.081 1.069 1.084 1.058 1.121 46,946,756 1.0893 -2.01%
2010-03-03 0 2.980 2.960 2.980 2.950 3.030 10,534,404 31,359,472 2.9769 1.103 1.095 1.103 1.092 1.121 28,468,575 1.1015 -1.32%
2010-03-02 0 3.020 3.010 3.020 2.930 3.040 23,323,050 69,664,733 2.9869 1.118 1.114 1.118 1.084 1.125 63,029,100 1.1053 0.67%
2010-03-01 0 3.000 2.990 3.000 2.750 3.020 50,710,238 146,169,033 2.8824 1.110 1.106 1.110 1.018 1.118 137,041,282 1.0666 9.89%
2010-02-26 0 2.730 2.720 2.740 2.710 2.760 17,742,929 48,553,165 2.7365 1.010 1.006 1.014 1.003 1.021 47,949,168 1.0126 0.00%
2010-02-25 0 2.730 2.710 2.730 2.700 2.800 30,338,752 83,100,272 2.7391 1.010 1.003 1.010 0.999 1.036 81,988,601 1.0136 -1.09%
2010-02-24 0 2.760 2.750 2.760 2.720 2.770 7,555,000 20,817,170 2.7554 1.021 1.018 1.021 1.006 1.025 20,416,920 1.0196 -0.72%
2010-02-23 0 2.780 2.770 2.780 2.670 2.790 23,502,000 64,571,966 2.7475 1.029 1.025 1.029 0.988 1.032 63,512,701 1.0167 1.46%
2010-02-22 0 2.740 2.730 2.750 2.720 2.840 18,112,000 50,026,880 2.7621 1.014 1.010 1.018 1.006 1.051 48,946,560 1.0221 -2.14%
2010-02-19 0 2.800 2.790 2.800 2.760 2.870 4,650,000 12,962,620 2.7877 1.036 1.032 1.036 1.021 1.062 12,566,337 1.0315 -2.44%
2010-02-18 0 2.870 2.870 2.880 2.850 2.890 3,308,000 9,511,140 2.8752 1.062 1.062 1.066 1.055 1.069 8,939,665 1.0639 0.00%
2010-02-17 0 2.870 2.860 2.870 2.840 2.930 8,438,707 24,270,604 2.8761 1.062 1.058 1.062 1.051 1.084 22,805,084 1.0643 -0.35%
2010-02-12 0 2.880 2.860 2.880 2.850 2.940 6,788,000 19,580,520 2.8846 1.066 1.058 1.066 1.055 1.088 18,344,150 1.0674 0.00%
2010-02-11 0 2.880 2.860 2.870 2.800 2.920 11,581,000 33,206,192 2.8673 1.066 1.058 1.062 1.036 1.081 31,296,936 1.0610 2.86%
2010-02-10 0 2.800 2.790 2.800 2.750 2.810 10,248,000 28,518,160 2.7828 1.036 1.032 1.036 1.018 1.040 27,694,586 1.0297 1.82%
2010-02-09 0 2.750 2.730 2.750 2.680 2.790 9,053,000 24,683,600 2.7266 1.018 1.010 1.018 0.992 1.032 24,465,173 1.0089 0.00%
2010-02-08 0 2.750 2.730 2.750 2.730 2.820 5,005,000 13,822,120 2.7617 1.018 1.010 1.018 1.010 1.044 13,525,703 1.0219 0.00%
2010-02-05 0 2.750 2.750 2.760 2.650 2.820 12,615,900 34,884,998 2.7652 1.018 1.018 1.021 0.981 1.044 34,093,689 1.0232 -5.50%
2010-02-04 0 2.910 2.900 2.910 2.870 2.980 10,780,000 31,710,680 2.9416 1.077 1.073 1.077 1.062 1.103 29,132,283 1.0885 -2.35%
2010-02-03 0 2.980 2.950 2.960 2.920 2.990 14,034,000 41,489,000 2.9563 1.103 1.092 1.095 1.081 1.106 37,926,017 1.0939 2.05%
2010-02-02 0 2.920 2.900 2.920 2.880 2.980 15,532,404 45,425,247 2.9245 1.081 1.073 1.081 1.066 1.103 41,975,361 1.0822 1.74%
2010-02-01 0 2.870 2.860 2.870 2.750 2.880 12,488,000 35,352,972 2.8310 1.062 1.058 1.062 1.018 1.066 33,748,048 1.0476 2.87%
2010-01-29 0 2.790 2.780 2.790 2.700 2.880 14,194,000 39,717,824 2.7982 1.032 1.029 1.032 0.999 1.066 38,358,407 1.0354 1.09%
2010-01-28 0 2.760 2.750 2.760 2.720 2.820 10,896,000 30,212,252 2.7728 1.021 1.018 1.021 1.006 1.044 29,445,766 1.0260 0.36%
2010-01-27 0 2.750 2.730 2.760 2.710 2.830 10,627,000 29,436,890 2.7700 1.018 1.010 1.021 1.003 1.047 28,718,810 1.0250 -1.08%
2010-01-26 0 2.780 2.770 2.790 2.760 2.950 16,926,404 47,742,211 2.8206 1.029 1.025 1.032 1.021 1.092 45,742,560 1.0437 -4.79%
2010-01-25 0 2.920 2.910 2.920 2.900 2.970 7,947,600 23,266,618 2.9275 1.081 1.077 1.081 1.073 1.099 21,477,897 1.0833 -2.67%
2010-01-22 0 3.000 3.010 3.020 2.860 3.050 20,993,500 61,466,665 2.9279 1.110 1.114 1.118 1.058 1.129 56,733,635 1.0834 -1.32%
2010-01-21 0 3.040 3.040 3.050 3.000 3.120 18,838,162 57,614,526 3.0584 1.125 1.125 1.129 1.110 1.155 50,908,968 1.1317 -1.62%
2010-01-20 0 3.090 3.080 3.090 3.070 3.140 16,878,238 52,307,383 3.0991 1.143 1.140 1.143 1.136 1.162 45,612,394 1.1468 0.65%
2010-01-19 0 3.070 3.060 3.080 3.030 3.120 19,575,000 59,918,994 3.0610 1.136 1.132 1.140 1.121 1.155 52,900,227 1.1327 0.99%
2010-01-18 0 3.040 3.030 3.040 2.980 3.090 19,238,000 58,433,120 3.0374 1.125 1.121 1.125 1.103 1.143 51,989,505 1.1239 1.00%
2010-01-15 0 3.010 3.000 3.010 2.980 3.110 34,716,804 105,566,060 3.0408 1.114 1.110 1.114 1.103 1.151 93,820,016 1.1252 -1.63%
2010-01-14 0 3.060 3.050 3.060 3.060 3.180 22,208,000 68,655,040 3.0915 1.132 1.129 1.132 1.132 1.177 60,015,746 1.1440 -1.92%
2010-01-13 0 3.120 3.090 3.120 3.070 3.260 21,455,858 67,448,571 3.1436 1.155 1.143 1.155 1.136 1.206 57,983,129 1.1632 -5.17%
2010-01-12 0 3.290 3.280 3.290 3.260 3.320 18,741,000 61,585,710 3.2861 1.217 1.214 1.217 1.206 1.229 50,646,393 1.2160 -0.30%
2010-01-11 0 3.300 3.290 3.300 3.260 3.340 37,066,033 122,149,411 3.2955 1.221 1.217 1.221 1.206 1.236 100,168,662 1.2194 0.30%
2010-01-08 0 3.290 3.290 3.300 3.260 3.330 18,327,212 60,255,911 3.2878 1.217 1.217 1.221 1.206 1.232 49,528,157 1.2166 -0.60%
2010-01-07 0 3.310 3.300 3.310 3.260 3.350 53,581,206 177,011,369 3.3036 1.225 1.221 1.225 1.206 1.240 144,799,895 1.2225 1.85%
2010-01-06 0 3.250 3.260 3.270 3.240 3.310 33,514,609 109,383,472 3.2638 1.203 1.206 1.210 1.199 1.225 90,571,158 1.2077 -2.40%
2010-01-05 0 3.330 3.330 3.340 3.270 3.380 40,041,582 132,714,458 3.3144 1.232 1.232 1.236 1.210 1.251 108,209,899 1.2265 -0.30%
2010-01-04 0 3.340 3.330 3.340 3.300 3.390 16,446,000 54,926,220 3.3398 1.236 1.232 1.236 1.221 1.254 44,444,298 1.2358 1.21%
2009-12-31 0 3.300 3.290 3.300 3.250 3.300 12,464,000 40,965,580 3.2867 1.221 1.217 1.221 1.203 1.221 33,683,189 1.2162 0.92%
2009-12-30 0 3.270 3.260 3.270 3.220 3.270 7,894,476 25,651,147 3.2493 1.210 1.206 1.210 1.192 1.210 21,334,333 1.2023 0.62%
2009-12-29 0 3.250 3.240 3.250 3.190 3.270 17,414,000 56,232,380 3.2291 1.203 1.199 1.203 1.180 1.210 47,060,258 1.1949 0.00%
2009-12-28 0 3.250 3.250 3.260 3.220 3.320 22,048,000 72,118,560 3.2710 1.203 1.203 1.206 1.192 1.229 59,583,356 1.2104 -0.61%
2009-12-24 0 3.270 3.250 3.260 3.200 3.280 13,646,000 44,125,640 3.2336 1.210 1.203 1.206 1.184 1.214 36,877,471 1.1965 2.19%
2009-12-23 0 3.200 3.200 3.210 3.060 3.220 23,440,000 73,708,560 3.1446 1.184 1.184 1.188 1.132 1.192 63,345,150 1.1636 1.59%
2009-12-22 0 3.150 3.140 3.150 3.110 3.220 18,932,150 59,936,642 3.1659 1.166 1.162 1.166 1.151 1.192 51,162,964 1.1715 -0.63%
2009-12-21 0 3.170 3.160 3.170 3.130 3.230 19,003,050 60,012,711 3.1581 1.173 1.169 1.173 1.158 1.195 51,354,567 1.1686 -0.31%
2009-12-18 0 3.180 3.180 3.190 3.110 3.230 33,700,350 106,351,147 3.1558 1.177 1.177 1.180 1.151 1.195 91,073,111 1.1678 -3.05%
2009-12-17 0 3.280 3.270 3.290 3.200 3.380 32,880,900 108,038,642 3.2858 1.214 1.210 1.217 1.184 1.251 88,858,599 1.2158 -2.09%
2009-12-16 0 3.350 3.350 3.360 3.350 3.580 29,968,845 101,817,654 3.3975 1.240 1.240 1.243 1.240 1.325 80,988,950 1.2572 -5.63%
2009-12-15 0 3.550 3.550 3.560 3.520 3.670 19,463,616 69,426,691 3.5670 1.314 1.314 1.317 1.303 1.358 52,599,218 1.3199 -3.79%
2009-12-14 0 3.690 3.680 3.690 3.610 3.710 9,853,800 36,115,018 3.6651 1.365 1.362 1.365 1.336 1.373 26,629,285 1.3562 0.82%
2009-12-11 0 3.660 3.640 3.670 3.620 3.730 28,133,000 103,547,310 3.6806 1.354 1.347 1.358 1.340 1.380 76,027,692 1.3620 1.39%
2009-12-10 0 3.610 3.610 3.620 3.570 3.860 41,846,595 152,899,666 3.6538 1.336 1.336 1.340 1.321 1.428 113,087,835 1.3520 -5.74%
2009-12-09 0 3.830 3.840 3.850 3.780 4.010 47,262,157 184,248,809 3.8984 1.417 1.421 1.425 1.399 1.484 127,723,056 1.4426 -1.03%
2009-12-08 0 3.870 3.870 3.890 3.730 3.930 43,502,161 166,842,717 3.8353 1.432 1.432 1.439 1.380 1.454 117,561,899 1.4192 2.38%
2009-12-07 0 3.780 3.780 3.790 3.740 3.890 22,166,000 83,956,020 3.7876 1.399 1.399 1.402 1.384 1.439 59,902,244 1.4016 -1.82%
2009-12-04 0 3.850 3.840 3.850 3.700 3.880 36,486,616 139,030,531 3.8105 1.425 1.421 1.425 1.369 1.436 98,602,823 1.4100 0.79%
2009-12-03 0 3.820 3.810 3.820 3.720 3.920 88,528,756 339,015,906 3.8294 1.414 1.410 1.414 1.377 1.451 239,243,487 1.4170 2.41%
2009-12-02 0 3.730 3.730 3.740 3.450 3.770 89,054,000 325,300,932 3.6529 1.380 1.380 1.384 1.277 1.395 240,662,927 1.3517 7.18%
2009-12-01 0 3.480 3.480 3.490 3.400 3.550 28,475,100 98,868,542 3.4721 1.288 1.288 1.291 1.258 1.314 76,952,197 1.2848 1.46%
2009-11-30 0 3.430 3.430 3.440 3.360 3.470 26,424,000 90,295,540 3.4172 1.269 1.269 1.273 1.243 1.284 71,409,226 1.2645 2.39%
2009-11-27 0 3.350 3.340 3.350 3.300 3.470 52,682,829 178,545,096 3.3891 1.240 1.236 1.240 1.221 1.284 142,372,087 1.2541 -2.62%
2009-11-26 0 3.440 3.430 3.450 3.350 3.660 90,066,000 317,890,622 3.5295 1.273 1.269 1.277 1.240 1.354 243,397,794 1.3061 4.24%
2009-11-25 0 3.300 3.300 3.310 3.260 3.330 14,217,911 46,956,293 3.3026 1.221 1.221 1.225 1.206 1.232 38,423,025 1.2221 0.92%
2009-11-24 0 3.270 3.260 3.270 3.250 3.340 10,054,000 33,079,260 3.2902 1.210 1.206 1.210 1.203 1.236 27,170,313 1.2175 -0.30%
2009-11-23 0 3.280 3.280 3.300 3.260 3.340 9,782,000 32,178,816 3.2896 1.214 1.214 1.221 1.206 1.236 26,435,250 1.2173 -0.30%
2009-11-20 0 3.290 3.280 3.300 3.240 3.350 15,066,006 49,740,640 3.3015 1.217 1.214 1.221 1.199 1.240 40,714,949 1.2217 0.00%
2009-11-19 0 3.290 3.280 3.300 3.270 3.380 21,012,000 69,514,192 3.3083 1.217 1.214 1.221 1.210 1.251 56,783,630 1.2242 -1.20%
2009-11-18 0 3.330 3.330 3.340 3.320 3.450 17,933,000 60,422,646 3.3694 1.232 1.232 1.236 1.229 1.277 48,462,823 1.2468 -1.77%
2009-11-17 0 3.390 3.390 3.400 3.360 3.430 13,534,000 45,899,740 3.3914 1.254 1.254 1.258 1.243 1.269 36,574,798 1.2550 0.00%
2009-11-16 0 3.390 3.390 3.400 3.310 3.430 22,942,404 77,372,633 3.3725 1.254 1.254 1.258 1.225 1.269 62,000,428 1.2479 1.50%
2009-11-13 0 3.340 3.330 3.360 3.320 3.400 16,086,000 54,161,380 3.3670 1.236 1.232 1.243 1.229 1.258 43,471,420 1.2459 -0.89%
2009-11-12 0 3.370 3.370 3.380 3.300 3.400 19,853,000 66,690,610 3.3592 1.247 1.247 1.251 1.221 1.258 53,651,505 1.2430 1.51%
2009-11-11 0 3.320 3.320 3.330 3.260 3.360 17,198,000 56,821,560 3.3040 1.229 1.229 1.232 1.206 1.243 46,476,531 1.2226 0.61%
2009-11-10 0 3.300 3.300 3.310 3.280 3.460 28,812,545 97,404,106 3.3806 1.221 1.221 1.225 1.214 1.280 77,864,121 1.2509 -4.07%
2009-11-09 0 3.440 3.430 3.440 3.340 3.460 46,993,965 160,743,968 3.4205 1.273 1.269 1.273 1.236 1.280 126,998,284 1.2657 4.88%
2009-11-06 0 3.280 3.280 3.290 3.230 3.330 18,682,000 61,092,780 3.2701 1.214 1.214 1.217 1.195 1.232 50,486,949 1.2101 2.82%
2009-11-05 0 3.190 3.190 3.200 3.150 3.230 8,184,300 26,059,198 3.1840 1.180 1.180 1.184 1.166 1.195 22,117,565 1.1782 -0.93%
2009-11-04 0 3.220 3.220 3.230 3.190 3.250 16,652,414 53,588,643 3.2181 1.192 1.192 1.195 1.180 1.203 45,002,119 1.1908 1.26%
2009-11-03 0 3.180 3.180 3.200 3.150 3.390 31,264,020 101,930,442 3.2603 1.177 1.177 1.184 1.166 1.254 84,489,080 1.2064 -1.55%
2009-11-02 0 3.230 3.230 3.240 3.020 3.250 16,784,000 53,208,560 3.1702 1.195 1.195 1.199 1.118 1.203 45,357,722 1.1731 3.53%
2009-10-30 0 3.120 3.110 3.130 3.120 3.180 16,785,000 52,796,830 3.1455 1.155 1.151 1.158 1.155 1.177 45,360,424 1.1639 2.30%
2009-10-29 0 3.050 3.050 3.060 3.010 3.140 30,930,000 94,696,020 3.0616 1.129 1.129 1.132 1.114 1.162 83,586,412 1.1329 -4.09%
2009-10-28 0 3.180 3.170 3.180 3.170 3.340 27,781,133 89,332,014 3.2156 1.177 1.173 1.177 1.173 1.236 75,076,794 1.1899 -3.93%
2009-10-27 0 3.310 3.300 3.310 3.290 3.420 21,097,000 70,309,110 3.3327 1.225 1.221 1.225 1.217 1.266 57,013,338 1.2332 -4.06%
2009-10-23 0 3.450 3.450 3.460 3.440 3.580 18,562,000 65,368,060 3.5216 1.277 1.277 1.280 1.273 1.325 50,162,657 1.3031 -1.43%
2009-10-22 0 3.500 3.470 3.490 3.390 3.500 21,526,000 74,200,940 3.4470 1.295 1.284 1.291 1.254 1.295 58,172,684 1.2755 -0.28%
2009-10-21 0 3.510 3.500 3.510 3.420 3.530 33,980,729 118,452,339 3.4859 1.299 1.295 1.299 1.266 1.306 91,830,818 1.2899 1.45%
2009-10-20 0 3.460 3.460 3.470 3.350 3.500 71,121,684 243,995,081 3.4307 1.280 1.280 1.284 1.240 1.295 192,201,952 1.2695 4.85%
2009-10-19 0 3.300 3.280 3.300 3.070 3.330 48,898,945 158,693,912 3.2453 1.221 1.214 1.221 1.136 1.232 132,146,374 1.2009 6.80%
2009-10-16 0 3.090 3.070 3.090 3.070 3.140 11,473,000 35,659,416 3.1081 1.143 1.136 1.143 1.136 1.162 31,005,073 1.1501 0.00%
2009-10-15 0 3.090 3.070 3.080 3.070 3.200 16,747,000 52,656,640 3.1442 1.143 1.136 1.140 1.136 1.184 45,257,732 1.1635 -1.28%
2009-10-14 0 3.130 3.120 3.130 3.090 3.150 13,471,000 41,955,900 3.1145 1.158 1.155 1.158 1.143 1.166 36,404,544 1.1525 0.97%
2009-10-13 0 3.100 3.090 3.100 3.060 3.150 9,208,545 28,592,517 3.1050 1.147 1.143 1.147 1.132 1.166 24,885,523 1.1490 -0.32%
2009-10-12 0 3.110 3.090 3.100 3.090 3.180 8,154,000 25,364,280 3.1107 1.151 1.143 1.147 1.143 1.177 22,035,681 1.1511 -1.27%
2009-10-09 0 3.150 3.140 3.150 3.130 3.190 7,161,696 22,602,498 3.1560 1.166 1.162 1.166 1.158 1.180 19,354,040 1.1678 -0.32%
2009-10-08 0 3.160 3.160 3.170 3.090 3.180 9,807,115 30,680,627 3.1284 1.169 1.169 1.173 1.143 1.177 26,503,122 1.1576 0.64%
2009-10-07 0 3.140 3.130 3.140 3.100 3.150 20,890,463 65,367,137 3.1290 1.162 1.158 1.162 1.147 1.166 56,455,184 1.1579 2.28%
2009-10-06 0 3.070 3.070 3.080 2.960 3.080 17,372,000 52,613,360 3.0286 1.136 1.136 1.140 1.095 1.140 46,946,756 1.1207 4.42%
2009-10-05 0 2.940 2.910 2.940 2.900 2.960 3,441,778 10,074,665 2.9272 1.088 1.077 1.088 1.073 1.095 9,301,192 1.0832 0.00%
2009-10-02 0 2.940 2.930 2.950 2.910 2.950 5,842,849 17,090,974 2.9251 1.088 1.084 1.092 1.077 1.092 15,789,938 1.0824 -2.00%
2009-09-30 0 3.000 3.000 3.010 2.930 3.010 11,600,469 34,605,127 2.9831 1.110 1.110 1.114 1.084 1.114 31,349,550 1.1038 1.35%
2009-09-29 0 2.960 2.940 2.950 2.920 2.970 19,006,062 55,969,257 2.9448 1.095 1.088 1.092 1.081 1.099 51,362,707 1.0897 2.07%
2009-09-28 0 2.900 2.900 2.910 2.870 3.050 17,268,164 50,680,914 2.9349 1.073 1.073 1.077 1.062 1.129 46,666,145 1.0860 -5.23%
2009-09-25 0 3.060 3.050 3.060 2.960 3.070 16,795,800 50,535,860 3.0088 1.132 1.129 1.132 1.095 1.136 45,389,611 1.1134 0.33%
2009-09-24 0 3.050 3.040 3.050 2.970 3.140 30,508,636 92,594,888 3.0350 1.129 1.125 1.129 1.099 1.162 82,447,702 1.1231 -2.87%
2009-09-23 0 3.190 3.180 3.190 3.170 3.230 16,998,118 54,262,756 3.1923 1.162 1.158 1.162 1.155 1.176 46,667,833 1.1627 -1.85%
2009-09-22 0 3.250 3.250 3.260 3.150 3.280 15,854,000 51,296,800 3.2356 1.184 1.184 1.187 1.147 1.195 43,526,691 1.1785 1.88%
2009-09-21 0 3.190 3.180 3.190 3.160 3.250 17,779,668 56,872,557 3.1987 1.162 1.158 1.162 1.151 1.184 48,813,556 1.1651 -1.24%
2009-09-18 0 3.230 3.230 3.250 3.200 3.320 30,054,598 97,860,101 3.2561 1.176 1.176 1.184 1.166 1.209 82,514,015 1.1860 -2.42%
2009-09-17 0 3.310 3.290 3.300 3.260 3.410 21,831,242 73,104,280 3.3486 1.206 1.198 1.202 1.187 1.242 59,937,033 1.2197 1.85%
2009-09-16 0 3.250 3.250 3.260 3.180 3.280 31,022,000 100,102,300 3.2268 1.184 1.184 1.187 1.158 1.195 85,169,989 1.1753 0.00%
2009-09-15 0 3.250 3.250 3.260 3.190 3.360 12,838,000 41,795,740 3.2556 1.184 1.184 1.187 1.162 1.224 35,246,352 1.1858 -1.52%
2009-09-14 0 3.300 3.280 3.300 3.240 3.370 26,311,422 86,884,511 3.3022 1.202 1.195 1.202 1.180 1.227 72,237,236 1.2028 -2.65%
2009-09-11 0 3.390 3.380 3.390 3.370 3.490 25,716,500 88,254,380 3.4318 1.235 1.231 1.235 1.227 1.271 70,603,895 1.2500 -0.29%
2009-09-10 0 3.400 3.400 3.410 3.400 3.500 37,835,472 130,387,864 3.4462 1.238 1.238 1.242 1.238 1.275 103,876,176 1.2552 2.41%
2009-09-09 0 3.320 3.310 3.320 3.280 3.360 33,696,808 111,350,038 3.3045 1.209 1.206 1.209 1.195 1.224 92,513,596 1.2036 -0.60%
2009-09-08 0 3.340 3.340 3.350 3.240 3.380 26,795,000 89,171,190 3.3279 1.217 1.217 1.220 1.180 1.231 73,564,885 1.2121 -1.47%
2009-09-07 0 3.390 3.380 3.390 3.280 3.400 33,400,000 111,915,440 3.3508 1.235 1.231 1.235 1.195 1.238 91,698,718 1.2205 4.31%
2009-09-04 0 3.250 3.230 3.240 3.120 3.270 43,456,000 139,424,240 3.2084 1.184 1.176 1.180 1.136 1.191 119,307,171 1.1686 5.18%
2009-09-03 0 3.090 3.090 3.100 2.870 3.110 44,726,000 134,160,500 2.9996 1.125 1.125 1.129 1.045 1.133 122,793,918 1.0926 7.29%
2009-09-02 0 2.880 2.870 2.880 2.820 2.930 16,176,500 46,565,765 2.8786 1.049 1.045 1.049 1.027 1.067 44,412,105 1.0485 -1.37%
2009-09-01 0 2.920 2.920 2.930 2.800 2.950 35,326,752 102,362,119 2.8976 1.064 1.064 1.067 1.020 1.074 96,988,559 1.0554 4.66%
2009-08-31 0 2.790 2.780 2.800 2.760 2.880 30,197,236 84,401,552 2.7950 1.016 1.013 1.020 1.005 1.049 82,905,624 1.0180 -4.45%
2009-08-28 0 2.920 2.910 2.920 2.820 3.010 27,274,000 79,348,160 2.9093 1.064 1.060 1.064 1.027 1.096 74,879,965 1.0597 -2.01%
2009-08-27 0 2.980 2.980 2.990 2.960 3.090 51,027,417 153,264,429 3.0036 1.085 1.085 1.089 1.078 1.125 140,094,273 1.0940 -4.49%
2009-08-26 0 3.120 3.120 3.130 3.090 3.150 23,038,000 71,875,800 3.1199 1.136 1.136 1.140 1.125 1.147 63,250,152 1.1364 -0.95%
2009-08-25 0 3.150 3.140 3.150 3.080 3.150 19,855,799 62,083,137 3.1267 1.147 1.144 1.147 1.122 1.147 54,513,512 1.1389 -0.94%
2009-08-24 0 3.180 3.170 3.180 3.120 3.230 23,216,630 73,618,524 3.1709 1.158 1.155 1.158 1.136 1.176 63,740,575 1.1550 0.95%
2009-08-21 0 3.150 3.150 3.160 3.110 3.220 15,430,000 48,590,332 3.1491 1.147 1.147 1.151 1.133 1.173 42,362,611 1.1470 -1.25%
2009-08-20 0 3.190 3.190 3.200 3.160 3.240 13,054,637 41,724,464 3.1961 1.162 1.162 1.166 1.151 1.180 35,841,122 1.1642 1.92%
2009-08-19 0 3.130 3.120 3.130 3.080 3.300 14,652,808 46,362,788 3.1641 1.140 1.136 1.140 1.122 1.202 40,228,854 1.1525 -3.10%
2009-08-18 0 3.230 3.220 3.230 3.040 3.280 31,596,345 99,923,110 3.1625 1.176 1.173 1.176 1.107 1.195 86,746,836 1.1519 1.89%
2009-08-17 0 3.170 3.170 3.180 3.120 3.380 23,180,800 74,940,928 3.2329 1.155 1.155 1.158 1.136 1.231 63,642,205 1.1775 -7.31%
2009-08-14 0 3.420 3.400 3.410 3.350 3.500 20,444,000 69,502,440 3.3996 1.246 1.238 1.242 1.220 1.275 56,128,401 1.2383 -0.87%
2009-08-13 0 3.450 3.440 3.470 3.380 3.500 25,794,808 88,820,771 3.4434 1.257 1.253 1.264 1.231 1.275 70,818,887 1.2542 1.77%
2009-08-12 0 3.390 3.390 3.400 3.370 3.470 23,966,000 81,522,380 3.4016 1.235 1.235 1.238 1.227 1.264 65,797,948 1.2390 -2.59%
2009-08-11 0 3.480 3.480 3.490 3.380 3.550 16,493,000 57,026,130 3.4576 1.268 1.268 1.271 1.231 1.293 45,281,047 1.2594 -0.85%
2009-08-10 0 3.510 3.490 3.500 3.420 3.550 29,268,000 101,588,608 3.4710 1.278 1.271 1.275 1.246 1.293 80,354,434 1.2643 2.03%
2009-08-07 0 3.440 3.430 3.440 3.350 3.650 59,797,000 209,034,200 3.4957 1.253 1.249 1.253 1.220 1.329 164,170,906 1.2733 -6.27%
2009-08-06 0 3.670 3.650 3.660 3.630 3.750 46,034,000 169,151,980 3.6745 1.337 1.329 1.333 1.322 1.366 126,384,994 1.3384 -1.61%
2009-08-05 0 3.730 3.730 3.740 3.600 3.770 49,884,000 184,601,986 3.7006 1.359 1.359 1.362 1.311 1.373 136,955,056 1.3479 0.00%
2009-08-04 0 3.730 3.730 3.740 3.650 3.830 396,438,000 1,478,507,280 3.7295 1.359 1.359 1.362 1.329 1.395 1,088,408,875 1.3584 -6.52%
2009-08-03 0 3.990 3.980 4.020 3.860 4.040 31,861,877 125,277,404 3.9319 1.453 1.450 1.464 1.406 1.472 87,475,847 1.4321 3.10%
2009-07-31 0 3.870 3.850 3.900 3.840 3.970 15,766,384 61,725,681 3.9150 1.410 1.402 1.421 1.399 1.446 43,286,144 1.4260 1.84%
2009-07-30 0 3.800 3.800 3.820 3.710 3.970 19,291,865 73,977,197 3.8346 1.384 1.384 1.391 1.351 1.446 52,965,248 1.3967 -2.31%
2009-07-29 0 3.890 3.870 3.900 3.550 4.190 33,760,000 130,705,174 3.8716 1.417 1.410 1.421 1.293 1.526 92,687,088 1.4102 -4.19%
2009-07-28 0 4.060 4.060 4.080 3.840 4.160 29,155,576 116,831,459 4.0072 1.479 1.479 1.486 1.399 1.515 80,045,777 1.4596 2.27%
2009-07-27 0 3.970 3.970 4.000 3.660 4.000 45,374,808 176,179,419 3.8828 1.446 1.446 1.457 1.333 1.457 124,575,202 1.4142 8.77%
2009-07-24 0 3.650 3.640 3.650 3.530 3.650 25,230,232 90,967,014 3.6055 1.329 1.326 1.329 1.286 1.329 69,268,860 1.3132 2.53%
2009-07-23 0 3.560 3.560 3.570 3.410 3.590 28,927,617 102,305,688 3.5366 1.297 1.297 1.300 1.242 1.308 79,419,922 1.2882 3.79%
2009-07-22 0 3.430 3.430 3.440 3.430 3.570 23,133,000 80,886,320 3.4966 1.249 1.249 1.253 1.249 1.300 63,510,971 1.2736 -3.11%
2009-07-21 0 3.540 3.540 3.550 3.400 3.640 22,083,000 78,726,620 3.5650 1.289 1.289 1.293 1.238 1.326 60,628,227 1.2985 -1.67%
2009-07-20 0 3.600 3.590 3.600 3.530 3.610 34,616,000 123,800,730 3.5764 1.311 1.308 1.311 1.286 1.315 95,037,210 1.3027 1.12%
2009-07-17 0 3.560 3.560 3.570 3.520 3.570 12,360,480 43,882,351 3.5502 1.297 1.297 1.300 1.282 1.300 33,935,334 1.2931 1.71%
2009-07-16 0 3.500 3.520 3.530 3.480 3.630 20,854,000 74,440,720 3.5696 1.275 1.282 1.286 1.268 1.322 57,254,044 1.3002 0.29%
2009-07-15 0 3.490 3.480 3.490 3.380 3.520 13,080,000 45,154,160 3.4522 1.271 1.268 1.271 1.231 1.282 35,910,755 1.2574 1.16%
2009-07-14 0 3.450 3.450 3.460 3.430 3.490 11,148,808 38,551,835 3.4579 1.257 1.257 1.260 1.249 1.271 30,608,725 1.2595 2.37%
2009-07-13 0 3.370 3.370 3.380 3.340 3.510 27,452,000 93,790,620 3.4165 1.227 1.227 1.231 1.217 1.278 75,368,659 1.2444 -2.88%
2009-07-10 0 3.470 3.460 3.470 3.250 3.560 28,291,905 97,217,741 3.4362 1.264 1.260 1.264 1.184 1.297 77,674,593 1.2516 6.12%
2009-07-09 0 3.270 3.260 3.270 3.200 3.330 17,964,000 58,302,380 3.2455 1.191 1.187 1.191 1.166 1.213 49,319,634 1.1821 -1.80%
2009-07-08 0 3.330 3.320 3.340 3.250 3.440 27,756,504 92,149,998 3.3199 1.213 1.209 1.217 1.184 1.253 76,204,666 1.2092 -3.76%
2009-07-07 0 3.460 3.450 3.470 3.370 3.760 51,035,361 181,442,832 3.5552 1.260 1.257 1.264 1.227 1.370 140,116,083 1.2949 -5.21%
2009-07-06 0 3.650 3.640 3.650 3.420 3.670 64,392,000 229,970,600 3.5714 1.329 1.326 1.329 1.246 1.337 176,786,343 1.3008 7.35%
2009-07-03 0 3.400 3.390 3.400 3.140 3.500 36,984,416 122,765,754 3.3194 1.238 1.235 1.238 1.144 1.275 101,539,627 1.2090 3.66%
2009-07-02 0 3.280 3.220 3.270 3.200 3.350 9,920,200 32,581,758 3.2844 1.195 1.173 1.191 1.166 1.220 27,235,617 1.1963 1.55%
2009-06-30 0 3.230 3.230 3.280 3.230 3.490 15,322,616 50,840,053 3.3180 1.176 1.176 1.195 1.176 1.271 42,067,792 1.2085 -3.29%
2009-06-29 0 3.340 3.330 3.350 3.280 3.360 9,557,049 31,877,082 3.3355 1.217 1.213 1.220 1.195 1.224 26,238,597 1.2149 0.30%
2009-06-26 0 3.330 3.330 3.340 3.240 3.350 16,982,000 56,010,300 3.2982 1.213 1.213 1.217 1.180 1.220 46,623,582 1.2013 1.83%
2009-06-25 0 3.270 3.270 3.280 3.240 3.380 14,205,000 46,734,742 3.2900 1.191 1.191 1.195 1.180 1.231 38,999,410 1.1983 1.24%
2009-06-24 0 3.230 3.230 3.240 3.040 3.270 18,274,000 58,095,920 3.1792 1.176 1.176 1.180 1.107 1.191 50,170,730 1.1580 6.25%
2009-06-23 0 3.040 3.020 3.050 3.010 3.150 16,541,663 50,615,109 3.0599 1.107 1.100 1.111 1.096 1.147 45,414,650 1.1145 -4.70%
2009-06-22 0 3.190 3.170 3.190 3.050 3.250 13,426,000 42,815,440 3.1890 1.162 1.155 1.162 1.111 1.184 36,860,688 1.1615 4.59%
2009-06-19 0 3.050 3.030 3.040 3.040 3.270 11,916,346 37,194,466 3.1213 1.111 1.104 1.107 1.107 1.191 32,715,978 1.1369 -3.48%
2009-06-18 0 3.160 3.160 3.170 3.140 3.300 10,696,000 34,213,260 3.1987 1.151 1.151 1.155 1.144 1.202 29,365,554 1.1651 -3.95%
2009-06-17 0 3.290 3.280 3.290 3.090 3.310 22,426,400 72,720,880 3.2426 1.198 1.195 1.198 1.125 1.206 61,571,022 1.1811 5.11%
2009-06-16 0 3.130 3.130 3.140 3.060 3.210 27,418,000 85,649,480 3.1238 1.140 1.140 1.144 1.115 1.169 75,275,313 1.1378 -5.15%
2009-06-15 0 3.300 3.290 3.300 3.280 3.480 16,046,000 53,809,560 3.3535 1.202 1.198 1.202 1.195 1.268 44,053,821 1.2215 -3.79%
2009-06-12 0 3.430 3.430 3.440 3.330 3.540 20,043,777 68,860,307 3.4355 1.249 1.249 1.253 1.213 1.289 55,029,601 1.2513 0.00%
2009-06-11 0 3.430 3.440 3.470 3.360 3.480 16,762,000 57,293,480 3.4181 1.249 1.253 1.264 1.224 1.268 46,019,578 1.2450 -0.29%
2009-06-10 0 3.440 3.430 3.440 3.250 3.460 11,557,600 38,671,900 3.3460 1.253 1.249 1.253 1.184 1.260 31,731,051 1.2187 4.56%
2009-06-09 0 3.290 3.280 3.290 3.200 3.520 24,932,207 82,125,602 3.2940 1.198 1.195 1.198 1.166 1.282 68,450,641 1.1998 -3.80%
2009-06-08 0 3.420 3.420 3.430 3.410 3.600 19,704,000 68,692,180 3.4862 1.246 1.246 1.249 1.242 1.311 54,096,753 1.2698 -3.39%
2009-06-05 0 3.540 3.530 3.560 3.530 3.680 13,895,041 49,926,284 3.5931 1.289 1.286 1.297 1.286 1.340 38,148,427 1.3087 -0.56%
2009-06-04 0 3.560 3.560 3.580 3.520 3.650 30,016,000 107,047,560 3.5663 1.297 1.297 1.304 1.282 1.329 82,408,046 1.2990 -0.56%
2009-06-03 0 3.580 3.580 3.590 3.500 3.680 29,552,000 106,268,300 3.5960 1.304 1.304 1.308 1.275 1.340 81,134,147 1.3098 2.58%
2009-06-02 0 3.490 3.490 3.500 3.450 3.670 35,372,000 125,299,440 3.5423 1.271 1.271 1.275 1.257 1.337 97,112,786 1.2902 -1.13%
2009-06-01 0 3.530 3.530 3.540 3.420 3.580 38,081,566 133,795,740 3.5134 1.286 1.286 1.289 1.246 1.304 104,551,820 1.2797 5.69%
2009-05-29 0 3.340 3.290 3.300 3.180 3.550 46,991,332 158,904,673 3.3816 1.217 1.198 1.202 1.158 1.293 129,013,321 1.2317 4.70%
2009-05-27 0 3.190 3.180 3.190 3.140 3.250 30,708,223 98,039,025 3.1926 1.162 1.158 1.162 1.144 1.184 84,308,524 1.1629 3.91%
2009-05-26 0 3.070 3.050 3.070 3.020 3.190 24,900,000 77,155,400 3.0986 1.118 1.111 1.118 1.100 1.162 68,362,218 1.1286 -0.32%
2009-05-25 0 3.160 3.160 3.170 2.940 3.200 37,391,000 115,049,020 3.0769 1.122 1.122 1.125 1.044 1.136 105,322,278 1.0924 4.98%
2009-05-22 0 3.010 3.020 3.030 2.910 3.150 24,789,000 74,809,490 3.0179 1.069 1.072 1.076 1.033 1.118 69,825,197 1.0714 -2.90%
2009-05-21 0 3.100 3.080 3.090 3.010 3.190 22,950,626 71,222,788 3.1033 1.101 1.093 1.097 1.069 1.132 64,646,899 1.1017 0.98%
2009-05-20 0 3.070 3.070 3.080 3.040 3.220 24,052,788 75,220,042 3.1273 1.090 1.090 1.093 1.079 1.143 67,751,449 1.1102 -4.36%
2009-05-19 0 3.210 3.200 3.210 3.100 3.290 35,198,565 111,963,583 3.1809 1.140 1.136 1.140 1.101 1.168 99,146,668 1.1293 1.58%
2009-05-18 0 3.160 3.160 3.170 2.860 3.280 38,762,808 121,028,557 3.1223 1.122 1.122 1.125 1.015 1.164 109,186,362 1.1085 4.98%
2009-05-15 0 3.010 3.010 3.020 2.980 3.160 37,812,080 116,047,420 3.0691 1.069 1.069 1.072 1.058 1.122 106,508,368 1.0896 2.38%
2009-05-14 0 2.940 2.930 2.940 2.800 2.960 19,074,381 55,537,228 2.9116 1.044 1.040 1.044 0.994 1.051 53,728,364 1.0337 -1.67%
2009-05-13 0 2.990 2.980 2.990 2.890 3.080 38,925,000 117,542,140 3.0197 1.061 1.058 1.061 1.026 1.093 109,643,221 1.0720 2.05%
2009-05-12 0 2.930 2.930 2.940 2.770 3.030 29,915,000 87,433,680 2.9227 1.040 1.040 1.044 0.983 1.076 84,264,019 1.0376 3.17%
2009-05-11 0 2.840 2.850 2.860 2.800 3.110 35,036,000 103,047,280 2.9412 1.008 1.012 1.015 0.994 1.104 98,688,758 1.0442 -4.38%
2009-05-08 0 2.970 2.960 2.980 2.730 3.000 50,180,000 143,773,440 2.8652 1.054 1.051 1.058 0.969 1.065 141,346,097 1.0172 4.58%
2009-05-07 0 2.840 2.840 2.850 2.640 2.850 48,060,000 133,030,116 2.7680 1.008 1.008 1.012 0.937 1.012 135,374,520 0.9827 4.03%
2009-05-06 0 2.730 2.720 2.730 2.450 2.790 32,046,000 86,398,920 2.6961 0.969 0.966 0.969 0.870 0.990 90,266,581 0.9572 7.91%
2009-05-05 0 2.530 2.530 2.550 2.400 2.580 42,274,000 104,904,260 2.4815 0.898 0.898 0.905 0.852 0.916 119,076,622 0.8810 2.43%
2009-05-04 0 2.470 2.460 2.470 2.290 2.500 52,925,953 129,084,354 2.4390 0.877 0.873 0.877 0.813 0.888 149,080,847 0.8659 9.29%
2009-04-30 0 2.260 2.270 2.290 2.180 2.310 32,963,960 74,528,076 2.2609 0.802 0.806 0.813 0.774 0.820 92,852,274 0.8027 2.26%
2009-04-29 0 2.210 2.200 2.210 2.010 2.220 25,787,920 54,954,474 2.1310 0.785 0.781 0.785 0.714 0.788 72,638,937 0.7565 10.50%
2009-04-28 0 2.000 2.000 2.010 1.980 2.150 24,153,010 49,326,561 2.0423 0.710 0.710 0.714 0.703 0.763 68,033,752 0.7250 -2.91%
2009-04-27 0 2.060 2.040 2.060 2.050 2.250 20,141,000 43,170,060 2.1434 0.731 0.724 0.731 0.728 0.799 56,732,797 0.7609 -9.25%
2009-04-24 0 2.270 2.260 2.270 2.240 2.340 12,916,161 29,441,554 2.2794 0.806 0.802 0.806 0.795 0.831 36,382,004 0.8092 0.89%
2009-04-23 0 2.250 2.240 2.260 2.130 2.280 11,906,000 26,357,140 2.2138 0.799 0.795 0.802 0.756 0.809 33,536,601 0.7859 4.65%
2009-04-22 0 2.150 2.140 2.150 2.130 2.300 20,102,000 44,290,820 2.2033 0.763 0.760 0.763 0.756 0.817 56,622,942 0.7822 -3.59%
2009-04-21 0 2.230 2.220 2.230 2.110 2.280 18,288,000 39,898,680 2.1817 0.792 0.788 0.792 0.749 0.809 51,513,301 0.7745 -0.89%
2009-04-20 0 2.250 2.250 2.260 2.110 2.260 24,231,216 53,765,351 2.2188 0.799 0.799 0.802 0.749 0.802 68,254,042 0.7877 -0.44%
2009-04-17 0 2.260 2.270 2.290 2.250 2.490 30,660,000 72,261,290 2.3569 0.802 0.806 0.813 0.799 0.884 86,362,522 0.8367 -5.83%
2009-04-16 0 2.400 2.360 2.380 2.360 2.500 37,755,882 92,493,932 2.4498 0.852 0.838 0.845 0.838 0.888 106,350,071 0.8697 1.69%
2009-04-15 0 2.360 2.360 2.370 2.200 2.380 19,046,000 43,228,990 2.2697 0.838 0.838 0.841 0.781 0.845 53,648,421 0.8058 3.06%
2009-04-14 0 2.290 2.280 2.290 2.220 2.320 25,332,000 57,342,540 2.2636 0.813 0.809 0.813 0.788 0.824 71,354,710 0.8036 4.09%
2009-04-09 0 2.200 2.180 2.190 2.090 2.220 18,748,092 40,504,830 2.1605 0.781 0.774 0.777 0.742 0.788 52,809,279 0.7670 5.77%
2009-04-08 0 2.080 2.070 2.080 2.010 2.140 23,388,716 47,834,364 2.0452 0.738 0.735 0.738 0.714 0.760 65,880,903 0.7261 -5.02%
2009-04-07 0 2.190 2.180 2.190 2.100 2.260 20,938,000 45,254,960 2.1614 0.777 0.774 0.777 0.746 0.802 58,977,772 0.7673 -3.10%
2009-04-06 0 2.260 2.260 2.280 2.240 2.400 22,360,242 51,491,440 2.3028 0.802 0.802 0.809 0.795 0.852 62,983,917 0.8175 -0.44%
2009-04-03 0 2.270 2.260 2.270 2.150 2.270 23,388,000 52,113,020 2.2282 0.806 0.802 0.806 0.763 0.806 65,878,886 0.7910 1.79%
2009-04-02 0 2.230 2.220 2.230 2.080 2.300 36,844,000 81,335,140 2.2076 0.792 0.788 0.792 0.738 0.817 103,781,499 0.7837 9.85%
2009-04-01 0 2.030 2.020 2.030 1.970 2.070 26,888,071 54,212,491 2.0162 0.721 0.717 0.721 0.699 0.735 75,737,822 0.7158 5.18%
2009-03-31 0 1.930 1.910 1.930 1.870 1.980 20,634,161 39,831,403 1.9304 0.685 0.678 0.685 0.664 0.703 58,121,924 0.6853 2.12%
2009-03-30 0 1.890 1.880 1.900 1.870 2.040 14,934,000 28,861,440 1.9326 0.671 0.667 0.675 0.664 0.724 42,065,815 0.6861 -7.35%
2009-03-27 0 2.040 2.020 2.030 1.920 2.050 19,101,000 37,670,980 1.9722 0.724 0.717 0.721 0.682 0.728 53,803,344 0.7002 6.25%
2009-03-26 0 1.920 1.910 1.920 1.870 1.950 21,041,897 40,120,017 1.9067 0.682 0.678 0.682 0.664 0.692 59,270,427 0.6769 1.05%
2009-03-25 0 1.900 1.900 1.910 1.890 2.000 38,310,000 74,373,040 1.9413 0.675 0.675 0.678 0.671 0.710 107,910,900 0.6892 -3.06%
2009-03-24 0 1.960 1.940 1.950 1.800 2.000 57,509,136 110,065,794 1.9139 0.696 0.689 0.692 0.639 0.710 161,990,672 0.6795 11.36%
2009-03-23 0 1.760 1.740 1.760 1.630 1.760 28,923,349 49,209,831 1.7014 0.625 0.618 0.625 0.579 0.625 81,470,755 0.6040 7.98%
2009-03-20 0 1.630 1.630 1.640 1.610 1.690 17,040,000 27,918,886 1.6384 0.579 0.579 0.582 0.572 0.600 47,997,957 0.5817 -1.81%
2009-03-19 0 1.660 1.660 1.670 1.560 1.700 32,875,242 54,295,117 1.6516 0.589 0.589 0.593 0.554 0.604 92,602,374 0.5863 5.06%
2009-03-18 0 1.580 1.560 1.580 1.560 1.610 13,760,000 21,771,060 1.5822 0.561 0.554 0.561 0.554 0.572 38,758,914 0.5617 1.94%
2009-03-17 0 1.550 1.550 1.560 1.550 1.620 19,304,484 30,699,950 1.5903 0.550 0.550 0.554 0.550 0.575 54,376,514 0.5646 -1.27%
2009-03-16 0 1.570 1.570 1.580 1.520 1.580 25,240,000 39,165,460 1.5517 0.557 0.557 0.561 0.540 0.561 71,095,566 0.5509 2.61%
2009-03-13 0 1.530 1.530 1.540 1.510 1.560 18,629,000 28,748,340 1.5432 0.543 0.543 0.547 0.536 0.554 52,473,823 0.5479 0.66%
2009-03-12 0 1.520 1.510 1.520 1.450 1.530 17,774,061 26,384,606 1.4844 0.540 0.536 0.540 0.515 0.543 50,065,647 0.5270 1.33%
2009-03-11 0 1.500 1.500 1.510 1.480 1.530 30,549,818 46,098,145 1.5089 0.533 0.533 0.536 0.525 0.543 86,052,163 0.5357 2.74%
2009-03-10 0 1.460 1.460 1.470 1.370 1.500 38,691,206 56,480,579 1.4598 0.518 0.518 0.522 0.486 0.533 108,984,674 0.5182 6.57%
2009-03-09 0 1.370 1.370 1.380 1.330 1.400 21,694,000 29,970,992 1.3815 0.486 0.486 0.490 0.472 0.497 61,107,258 0.4905 2.24%
2009-03-06 0 1.340 1.330 1.340 1.300 1.370 13,182,600 17,574,588 1.3332 0.476 0.472 0.476 0.462 0.486 37,132,504 0.4733 -2.19%
2009-03-05 0 1.370 1.370 1.380 1.330 1.430 32,648,014 45,462,938 1.3925 0.486 0.486 0.490 0.472 0.508 91,962,323 0.4944 0.74%
2009-03-04 0 1.360 1.360 1.370 1.200 1.430 36,568,000 49,594,320 1.3562 0.483 0.483 0.486 0.426 0.508 103,004,067 0.4815 12.40%
2009-03-03 0 1.210 1.200 1.210 1.140 1.250 11,436,000 13,805,140 1.2072 0.430 0.426 0.430 0.405 0.444 32,212,714 0.4286 2.54%
2009-03-02 0 1.180 1.180 1.190 1.110 1.210 9,052,452 10,675,865 1.1793 0.419 0.419 0.422 0.394 0.430 25,498,780 0.4187 -4.84%
2009-02-27 0 1.240 1.230 1.240 1.200 1.290 20,683,093 25,446,877 1.2303 0.440 0.437 0.440 0.426 0.458 58,259,754 0.4368 -4.62%
2009-02-26 0 1.300 1.300 1.310 1.280 1.360 9,444,000 12,371,220 1.3100 0.462 0.462 0.465 0.454 0.483 26,601,685 0.4651 -4.41%
2009-02-25 0 1.360 1.360 1.370 1.360 1.410 9,478,000 13,074,200 1.3794 0.483 0.483 0.486 0.483 0.501 26,697,455 0.4897 -2.16%
2009-02-24 0 1.390 1.370 1.390 1.350 1.390 8,361,242 11,412,630 1.3649 0.493 0.486 0.493 0.479 0.493 23,551,792 0.4846 -1.42%
2009-02-23 0 1.410 1.400 1.410 1.340 1.410 17,947,368 24,968,760 1.3912 0.501 0.497 0.501 0.476 0.501 50,553,815 0.4939 3.68%
2009-02-20 0 1.360 1.350 1.370 1.330 1.390 13,515,000 18,318,550 1.3554 0.483 0.479 0.486 0.472 0.493 38,068,802 0.4812 -2.86%
2009-02-19 0 1.400 1.400 1.410 1.360 1.420 5,860,000 8,234,740 1.4052 0.497 0.497 0.501 0.483 0.504 16,506,340 0.4989 0.72%
2009-02-18 0 1.390 1.370 1.390 1.320 1.390 6,140,083 8,329,426 1.3566 0.493 0.486 0.493 0.469 0.493 17,295,272 0.4816 3.73%
2009-02-17 0 1.340 1.340 1.350 1.340 1.400 4,040,000 5,521,280 1.3667 0.476 0.476 0.479 0.476 0.497 11,379,797 0.4852 -5.63%
2009-02-16 0 1.420 1.410 1.420 1.390 1.440 7,825,000 11,026,210 1.4091 0.504 0.501 0.504 0.493 0.511 22,041,315 0.5003 -0.70%
2009-02-13 0 1.430 1.430 1.440 1.390 1.460 9,369,000 13,425,780 1.4330 0.508 0.508 0.511 0.493 0.518 26,390,426 0.5087 2.88%
2009-02-12 0 1.390 1.370 1.390 1.370 1.440 11,038,000 15,405,180 1.3956 0.493 0.486 0.493 0.486 0.511 31,091,635 0.4955 -2.11%
2009-02-11 0 1.420 1.410 1.420 1.370 1.420 8,572,000 11,974,040 1.3969 0.504 0.501 0.504 0.486 0.504 24,145,451 0.4959 -2.07%
2009-02-10 0 1.450 1.440 1.450 1.410 1.470 11,390,000 16,332,220 1.4339 0.515 0.511 0.515 0.501 0.522 32,083,142 0.5091 0.00%
2009-02-09 0 1.450 1.440 1.450 1.400 1.470 14,282,000 20,449,960 1.4319 0.515 0.511 0.515 0.497 0.522 40,229,274 0.5083 0.00%
2009-02-06 0 1.450 1.450 1.460 1.390 1.470 23,368,000 33,392,140 1.4290 0.515 0.515 0.518 0.493 0.522 65,822,551 0.5073 4.32%
2009-02-05 0 1.390 1.380 1.390 1.300 1.420 18,672,000 25,765,580 1.3799 0.493 0.490 0.493 0.462 0.504 52,594,945 0.4899 3.73%
2009-02-04 0 1.340 1.340 1.350 1.300 1.340 6,344,466 8,421,301 1.3273 0.476 0.476 0.479 0.462 0.476 17,870,975 0.4712 3.88%
2009-02-03 0 1.290 1.280 1.290 1.260 1.310 6,292,000 8,112,600 1.2894 0.458 0.454 0.458 0.447 0.465 17,723,189 0.4577 1.57%
2009-02-02 0 1.270 1.270 1.290 1.270 1.350 9,929,961 12,815,362 1.2906 0.451 0.451 0.458 0.451 0.479 27,970,531 0.4582 -5.93%
2009-01-30 0 1.350 1.350 1.360 1.250 1.370 10,610,000 13,972,860 1.3170 0.479 0.479 0.483 0.444 0.486 29,886,052 0.4675 4.65%
2009-01-29 0 1.290 1.280 1.290 1.250 1.300 5,286,000 6,756,100 1.2781 0.458 0.454 0.458 0.444 0.462 14,889,507 0.4537 6.61%
2009-01-23 0 1.210 1.200 1.210 1.180 1.250 19,032,000 23,029,540 1.2100 0.430 0.426 0.430 0.419 0.444 53,608,986 0.4296 -5.47%
2009-01-22 0 1.280 1.270 1.280 1.250 1.310 9,116,000 11,644,020 1.2773 0.454 0.451 0.454 0.444 0.465 25,677,780 0.4535 1.59%
2009-01-21 0 1.260 1.260 1.270 1.240 1.320 12,784,000 16,267,020 1.2725 0.447 0.447 0.451 0.440 0.469 36,009,735 0.4517 -3.82%
2009-01-20 0 1.310 1.310 1.320 1.290 1.340 10,382,000 13,664,120 1.3161 0.465 0.465 0.469 0.458 0.476 29,243,826 0.4672 -3.68%
2009-01-19 0 1.360 1.350 1.360 1.350 1.440 9,076,000 12,524,940 1.3800 0.483 0.479 0.483 0.479 0.511 25,565,109 0.4899 -2.16%
2009-01-16 0 1.390 1.390 1.400 1.380 1.440 11,222,000 15,821,720 1.4099 0.493 0.493 0.497 0.490 0.511 31,609,922 0.5005 0.72%
2009-01-15 0 1.380 1.370 1.380 1.270 1.380 26,285,625 34,687,498 1.3196 0.490 0.486 0.490 0.451 0.490 74,040,863 0.4685 -2.13%
2009-01-14 0 1.410 1.400 1.410 1.340 1.460 25,276,000 35,683,540 1.4118 0.501 0.497 0.501 0.476 0.518 71,196,970 0.5012 5.22%
2009-01-13 0 1.340 1.340 1.350 1.310 1.390 20,188,000 27,430,580 1.3588 0.476 0.476 0.479 0.465 0.493 56,865,185 0.4824 -1.47%
2009-01-12 0 1.360 1.360 1.370 1.350 1.490 14,952,570 20,949,547 1.4011 0.483 0.483 0.486 0.479 0.529 42,118,123 0.4974 -9.93%
2009-01-09 0 1.510 1.500 1.510 1.470 1.530 16,454,080 24,738,394 1.5035 0.536 0.533 0.536 0.522 0.543 46,347,549 0.5338 0.67%
2009-01-08 0 1.500 1.490 1.500 1.470 1.550 26,633,147 39,936,768 1.4995 0.533 0.529 0.533 0.522 0.550 75,019,757 0.5324 -5.66%
2009-01-07 0 1.590 1.590 1.600 1.580 1.660 44,080,000 71,332,900 1.6183 0.564 0.564 0.568 0.561 0.589 124,163,730 0.5745 -0.62%
2009-01-06 0 1.600 1.590 1.600 1.490 1.650 70,256,000 111,488,920 1.5869 0.568 0.564 0.568 0.529 0.586 197,895,803 0.5634 9.59%
2009-01-05 0 1.460 1.450 1.460 1.400 1.470 25,444,000 36,335,720 1.4281 0.518 0.515 0.518 0.497 0.522 71,670,189 0.5070 2.10%
2009-01-02 0 1.430 1.420 1.430 1.380 1.440 15,414,000 21,778,820 1.4129 0.508 0.504 0.508 0.490 0.511 43,417,870 0.5016 3.62%
2008-12-31 0 1.380 1.380 1.400 1.380 1.420 10,640,000 14,924,460 1.4027 0.490 0.490 0.497 0.490 0.504 29,970,555 0.4980 0.73%
2008-12-30 0 1.370 1.360 1.370 1.340 1.450 20,043,040 27,447,617 1.3694 0.486 0.483 0.486 0.476 0.515 56,456,865 0.4862 -2.14%
2008-12-29 0 1.400 1.400 1.410 1.350 1.450 20,372,000 28,577,760 1.4028 0.497 0.497 0.501 0.479 0.515 57,383,473 0.4980 0.72%
2008-12-24 0 1.390 1.390 1.400 1.270 1.410 15,372,000 20,806,420 1.3535 0.493 0.493 0.497 0.451 0.501 43,299,566 0.4805 5.30%
2008-12-23 0 1.320 1.320 1.330 1.250 1.420 38,660,000 50,233,920 1.2994 0.469 0.469 0.472 0.444 0.504 108,896,774 0.4613 -4.35%
2008-12-22 0 1.380 1.380 1.420 1.380 1.600 40,640,000 60,820,000 1.4966 0.490 0.490 0.504 0.490 0.568 114,474,001 0.5313 -8.61%
2008-12-19 0 1.510 1.510 1.520 1.440 1.700 71,174,808 113,771,840 1.5985 0.536 0.536 0.540 0.511 0.604 200,483,884 0.5675 -0.66%
2008-12-18 0 1.520 1.520 1.530 1.430 1.580 73,102,080 110,860,900 1.5165 0.540 0.540 0.543 0.508 0.561 205,912,589 0.5384 7.04%
2008-12-17 0 1.420 1.410 1.420 1.340 1.420 41,980,000 58,623,760 1.3965 0.504 0.501 0.504 0.476 0.504 118,248,489 0.4958 5.19%
2008-12-16 0 1.350 1.340 1.350 1.230 1.390 44,396,000 59,056,620 1.3302 0.479 0.476 0.479 0.437 0.493 125,053,833 0.4722 6.30%
2008-12-15 0 1.270 1.260 1.270 1.220 1.290 23,494,000 29,686,400 1.2636 0.451 0.447 0.451 0.433 0.458 66,177,465 0.4486 6.72%
2008-12-12 0 1.190 1.190 1.200 1.160 1.240 35,510,000 42,389,160 1.1937 0.422 0.422 0.426 0.412 0.440 100,023,912 0.4238 -4.03%
2008-12-11 0 1.240 1.240 1.260 1.200 1.340 41,201,000 53,047,050 1.2875 0.440 0.440 0.447 0.426 0.476 116,054,216 0.4571 -0.80%
2008-12-10 0 1.250 1.250 1.260 1.180 1.270 35,474,000 43,658,500 1.2307 0.444 0.444 0.447 0.419 0.451 99,922,508 0.4369 5.04%
2008-12-09 0 1.190 1.180 1.190 1.150 1.270 29,770,242 35,875,779 1.2051 0.422 0.419 0.422 0.408 0.451 83,856,268 0.4278 -3.25%
2008-12-08 0 1.230 1.220 1.230 1.150 1.260 66,485,000 80,808,450 1.2154 0.437 0.433 0.437 0.408 0.447 187,273,720 0.4315 8.85%
2008-12-05 0 1.130 1.130 1.140 1.030 1.200 67,496,006 75,757,596 1.1224 0.401 0.401 0.405 0.366 0.426 190,121,503 0.3985 8.65%
2008-12-04 0 1.040 1.040 1.050 1.020 1.130 39,402,000 42,109,260 1.0687 0.369 0.369 0.373 0.362 0.401 110,986,826 0.3794 -4.59%
2008-12-03 0 1.090 1.080 1.090 1.020 1.090 72,743,000 76,614,930 1.0532 0.387 0.383 0.387 0.362 0.387 204,901,139 0.3739 9.00%
2008-12-02 0 1.000 0.990 1.000 0.970 1.030 42,133,500 42,041,720 0.9978 0.355 0.351 0.355 0.344 0.366 118,680,865 0.3542 -4.76%
2008-12-01 0 1.050 1.040 1.050 0.900 1.050 89,301,904 87,789,193 0.9831 0.373 0.369 0.373 0.320 0.373 251,543,954 0.3490 14.13%
2008-11-28 0 0.920 0.910 0.920 0.900 0.950 27,887,727 25,699,331 0.9215 0.327 0.323 0.327 0.320 0.337 78,553,634 0.3272 1.10%
2008-11-27 0 0.910 0.900 0.910 0.880 0.950 32,059,858 29,478,635 0.9195 0.323 0.320 0.323 0.312 0.337 90,305,616 0.3264 5.81%
2008-11-26 0 0.860 0.850 0.860 0.800 0.870 23,424,646 19,723,817 0.8420 0.305 0.302 0.305 0.284 0.309 65,982,110 0.2989 7.50%
2008-11-25 0 0.800 0.800 0.810 0.780 0.840 25,816,393 20,793,619 0.8054 0.284 0.284 0.288 0.277 0.298 72,719,139 0.2859 5.26%
2008-11-24 0 0.760 0.760 0.770 0.760 0.810 19,284,000 15,144,040 0.7853 0.270 0.270 0.273 0.270 0.288 54,318,815 0.2788 -5.00%
2008-11-21 0 0.800 0.790 0.800 0.740 0.840 25,939,000 20,305,060 0.7828 0.284 0.280 0.284 0.263 0.298 73,064,496 0.2779 3.90%
2008-11-20 0 0.770 0.770 0.780 0.750 0.790 17,306,000 13,264,260 0.7665 0.273 0.273 0.277 0.266 0.280 48,747,221 0.2721 -7.23%
2008-11-19 0 0.830 0.820 0.830 0.790 0.850 11,822,000 9,754,980 0.8252 0.295 0.291 0.295 0.280 0.302 33,299,991 0.2929 3.75%
2008-11-18 0 0.800 0.790 0.800 0.780 0.870 15,208,000 12,380,560 0.8141 0.284 0.280 0.284 0.277 0.309 42,837,613 0.2890 -8.05%
2008-11-17 0 0.870 0.860 0.870 0.840 0.890 10,604,000 9,147,320 0.8626 0.309 0.305 0.309 0.298 0.316 29,869,151 0.3062 -1.14%
2008-11-14 0 0.880 0.880 0.890 0.870 0.920 13,384,624 12,011,838 0.8974 0.312 0.312 0.316 0.309 0.327 37,701,562 0.3186 3.53%
2008-11-13 0 0.850 0.850 0.860 0.840 0.890 17,216,000 14,834,260 0.8617 0.302 0.302 0.305 0.298 0.316 48,493,711 0.3059 -6.59%
2008-11-12 0 0.910 0.910 0.920 0.890 0.960 28,620,000 26,226,240 0.9164 0.323 0.323 0.327 0.316 0.341 80,616,287 0.3253 -1.09%
2008-11-11 0 0.920 0.920 0.930 0.910 1.020 37,262,020 35,917,278 0.9639 0.327 0.327 0.330 0.323 0.362 104,958,970 0.3422 -4.17%
2008-11-10 0 0.960 0.950 0.960 0.900 0.970 38,538,000 35,969,360 0.9333 0.341 0.337 0.341 0.320 0.344 108,553,127 0.3314 11.63%
2008-11-07 0 0.860 0.850 0.860 0.760 0.920 57,061,158 49,076,320 0.8601 0.305 0.302 0.305 0.270 0.327 160,728,816 0.3053 6.17%
2008-11-06 0 0.810 0.810 0.820 0.800 0.850 29,444,000 24,352,980 0.8271 0.288 0.288 0.291 0.284 0.302 82,937,315 0.2936 -10.00%
2008-11-05 0 0.900 0.890 0.900 0.830 0.920 47,045,000 41,388,450 0.8798 0.320 0.316 0.320 0.295 0.327 132,515,487 0.3123 12.50%
2008-11-04 0 0.800 0.790 0.800 0.750 0.820 23,071,212 18,126,441 0.7857 0.284 0.280 0.284 0.266 0.291 64,986,564 0.2789 -1.23%
2008-11-03 0 0.810 0.800 0.810 0.790 0.860 29,171,000 24,080,550 0.8255 0.288 0.284 0.288 0.280 0.305 82,168,334 0.2931 3.85%
2008-10-31 0 0.780 0.770 0.780 0.660 0.780 45,951,000 34,140,240 0.7430 0.277 0.273 0.277 0.234 0.277 129,433,928 0.2638 13.04%
2008-10-30 0 0.690 0.680 0.690 0.620 0.700 40,616,000 27,197,740 0.6696 0.245 0.241 0.245 0.220 0.249 114,406,399 0.2377 13.11%
2008-10-29 0 0.610 0.600 0.610 0.590 0.680 35,502,484 22,549,026 0.6351 0.217 0.213 0.217 0.209 0.241 100,002,741 0.2255 1.67%
2008-10-28 0 0.600 0.600 0.610 0.540 0.650 32,795,751 19,076,733 0.5817 0.213 0.213 0.217 0.192 0.231 92,378,466 0.2065 -3.23%
2008-10-27 0 0.620 0.600 0.620 0.580 0.770 27,666,808 18,169,692 0.6567 0.220 0.213 0.220 0.206 0.273 77,931,354 0.2331 -8.82%
2008-10-24 0 0.680 0.680 0.690 0.670 0.770 23,850,195 16,891,771 0.7082 0.241 0.241 0.245 0.238 0.273 67,180,789 0.2514 -12.82%
2008-10-23 0 0.780 0.780 0.790 0.720 0.790 16,015,000 12,091,720 0.7550 0.277 0.277 0.280 0.256 0.280 45,110,756 0.2680 -1.27%
2008-10-22 0 0.790 0.780 0.790 0.770 0.860 20,827,083 16,771,860 0.8053 0.280 0.277 0.280 0.273 0.305 58,665,343 0.2859 -8.14%
2008-10-21 0 0.860 0.850 0.860 0.840 0.920 17,173,600 15,138,620 0.8815 0.305 0.302 0.305 0.298 0.327 48,374,279 0.3129 -4.44%
2008-10-20 0 0.900 0.890 0.900 0.840 0.940 35,321,600 31,806,448 0.9005 0.320 0.316 0.320 0.298 0.334 99,493,230 0.3197 5.88%
2008-10-17 0 0.850 0.850 0.860 0.850 0.900 12,055,500 10,466,470 0.8682 0.302 0.302 0.305 0.302 0.320 33,957,710 0.3082 -2.30%
2008-10-16 0 0.870 0.860 0.870 0.830 0.870 14,202,000 12,021,380 0.8465 0.309 0.305 0.309 0.295 0.309 40,003,931 0.3005 -3.33%
2008-10-15 0 0.900 0.890 0.900 0.880 0.940 14,668,466 13,302,481 0.9069 0.320 0.316 0.320 0.312 0.334 41,317,864 0.3220 -5.26%
2008-10-14 0 0.950 0.950 0.960 0.930 1.000 28,624,095 27,576,684 0.9634 0.337 0.337 0.341 0.330 0.355 80,627,822 0.3420 4.40%
2008-10-13 0 0.910 0.910 0.920 0.830 0.950 28,642,000 25,600,020 0.8938 0.323 0.323 0.327 0.295 0.337 80,678,257 0.3173 1.11%
2008-10-10 0 0.900 0.890 0.900 0.880 0.930 21,176,000 19,210,520 0.9072 0.320 0.316 0.320 0.312 0.330 59,648,166 0.3221 -10.89%
2008-10-09 0 1.010 1.000 1.010 0.990 1.120 22,700,382 23,504,974 1.0354 0.359 0.355 0.359 0.351 0.398 63,942,017 0.3676 -3.81%
2008-10-08 0 1.080 1.080 1.090 1.070 1.150 18,455,800 20,479,038 1.1096 0.373 0.373 0.376 0.369 0.397 53,471,270 0.3830 -6.90%
2008-10-06 0 1.160 1.160 1.170 1.140 1.210 14,467,000 16,942,240 1.1711 0.400 0.400 0.404 0.393 0.418 41,914,675 0.4042 -4.92%
2008-10-03 0 1.220 1.210 1.220 1.190 1.270 20,150,000 24,621,180 1.2219 0.421 0.418 0.421 0.411 0.438 58,379,809 0.4217 -2.40%
2008-10-02 0 1.250 1.250 1.260 1.090 1.250 52,062,404 62,287,884 1.1964 0.431 0.431 0.435 0.376 0.431 150,838,373 0.4129 10.62%
2008-09-30 0 1.130 1.120 1.130 1.020 1.140 12,784,080 14,035,700 1.0979 0.390 0.387 0.390 0.352 0.393 37,038,816 0.3789 -1.74%
2008-09-29 0 1.150 1.150 1.160 1.150 1.240 10,412,000 12,284,900 1.1799 0.397 0.397 0.400 0.397 0.428 30,166,282 0.4072 -5.74%
2008-09-26 0 1.220 1.220 1.230 1.160 1.270 22,921,657 27,882,182 1.2164 0.421 0.421 0.425 0.400 0.438 66,410,023 0.4198 -3.17%
2008-09-25 0 1.260 1.250 1.260 1.230 1.320 28,237,600 35,969,632 1.2738 0.435 0.431 0.435 0.425 0.456 81,811,697 0.4397 -0.79%
2008-09-24 0 1.270 1.260 1.270 1.230 1.340 27,400,808 34,797,574 1.2699 0.438 0.435 0.438 0.425 0.463 79,387,292 0.4383 -5.93%
2008-09-23 0 1.350 1.350 1.360 1.290 1.480 43,888,200 59,435,180 1.3542 0.466 0.466 0.469 0.445 0.511 127,155,570 0.4674 -17.18%
2008-09-22 0 1.630 1.630 1.640 1.330 1.690 26,730,000 39,378,680 1.4732 0.563 0.563 0.566 0.459 0.583 77,443,787 0.5085 24.43%
2008-09-19 0 1.310 1.300 1.310 1.280 1.390 23,188,404 30,672,393 1.3227 0.452 0.449 0.452 0.442 0.480 67,182,859 0.4566 8.26%
2008-09-18 0 1.210 1.210 1.220 1.120 1.270 17,239,859 20,285,146 1.1766 0.418 0.418 0.421 0.387 0.438 49,948,371 0.4061 -6.20%
2008-09-17 0 1.290 1.290 1.300 1.280 1.430 13,754,000 18,061,660 1.3132 0.445 0.445 0.449 0.442 0.494 39,848,928 0.4533 -7.19%
2008-09-16 0 1.390 1.390 1.400 1.300 1.450 14,898,000 20,285,780 1.3616 0.480 0.480 0.483 0.449 0.500 43,163,394 0.4700 -5.44%
2008-09-12 0 1.470 1.460 1.470 1.420 1.500 15,294,408 22,321,063 1.4594 0.507 0.504 0.507 0.490 0.518 44,311,892 0.5037 2.80%
2008-09-11 0 1.430 1.430 1.440 1.370 1.500 19,507,608 27,766,801 1.4234 0.494 0.494 0.497 0.473 0.518 56,518,632 0.4913 -7.74%
2008-09-10 0 1.550 1.550 1.560 1.540 1.670 9,834,666 15,975,256 1.6244 0.535 0.535 0.538 0.532 0.576 28,493,594 0.5607 -8.28%
2008-09-09 0 1.690 1.680 1.690 1.680 1.770 6,891,636 11,707,338 1.6988 0.583 0.580 0.583 0.580 0.611 19,966,868 0.5863 -3.43%
2008-09-08 0 1.750 1.750 1.760 1.750 1.880 8,482,000 15,229,740 1.7955 0.604 0.604 0.607 0.604 0.649 24,574,568 0.6197 0.00%
2008-09-05 0 1.750 1.750 1.760 1.740 1.830 17,598,041 31,262,330 1.7765 0.604 0.604 0.607 0.601 0.632 50,986,118 0.6132 -6.91%
2008-09-04 0 1.880 1.880 1.890 1.870 1.950 6,782,020 12,822,085 1.8906 0.649 0.649 0.652 0.645 0.673 19,649,282 0.6525 -3.09%
2008-09-03 0 1.940 1.930 1.940 1.930 2.000 3,842,000 7,516,240 1.9563 0.670 0.666 0.670 0.666 0.690 11,131,277 0.6752 -2.51%
2008-09-02 0 1.990 1.980 1.990 1.960 2.020 2,604,000 5,162,240 1.9824 0.687 0.683 0.687 0.677 0.697 7,544,468 0.6842 -1.49%
2008-09-01 0 2.020 2.000 2.020 2.000 2.110 10,234,200 20,852,200 2.0375 0.697 0.690 0.697 0.690 0.728 29,651,149 0.7033 -3.81%
2008-08-29 0 2.100 2.090 2.100 2.090 2.190 13,094,000 27,950,880 2.1346 0.725 0.721 0.725 0.721 0.756 37,936,736 0.7368 0.48%
2008-08-28 0 2.090 2.090 2.100 2.070 2.130 6,856,875 14,384,186 2.0978 0.721 0.721 0.725 0.714 0.735 19,866,157 0.7241 -0.95%
2008-08-27 0 2.110 2.110 2.120 2.040 2.140 10,872,000 22,803,260 2.0974 0.728 0.728 0.732 0.704 0.739 31,499,022 0.7239 2.43%
2008-08-26 0 2.060 2.040 2.060 1.980 2.060 3,782,000 7,650,200 2.0228 0.711 0.704 0.711 0.683 0.711 10,957,441 0.6982 0.98%
2008-08-25 0 2.040 2.020 2.040 1.960 2.050 5,493,200 11,068,982 2.0150 0.704 0.697 0.704 0.677 0.708 15,915,234 0.6955 3.55%
2008-08-21 0 1.970 1.960 1.970 1.930 2.030 7,478,000 14,710,960 1.9672 0.680 0.677 0.680 0.666 0.701 21,665,718 0.6790 -2.96%
2008-08-20 0 2.030 2.020 2.030 1.940 2.050 26,189,034 52,544,987 2.0064 0.701 0.697 0.701 0.670 0.708 75,876,467 0.6925 -6.88%
2008-08-19 0 2.180 2.180 2.190 2.180 2.290 4,376,000 9,669,000 2.2096 0.752 0.752 0.756 0.752 0.790 12,678,414 0.7626 -2.24%
2008-08-18 0 2.230 2.220 2.230 2.210 2.290 3,121,746 6,973,326 2.2338 0.770 0.766 0.770 0.763 0.790 9,044,513 0.7710 -0.89%
2008-08-15 0 2.250 2.250 2.260 2.250 2.350 8,119,400 18,596,734 2.2904 0.777 0.777 0.780 0.777 0.811 23,524,021 0.7905 -1.32%
2008-08-14 0 2.280 2.270 2.280 2.220 2.280 9,164,000 20,536,820 2.2410 0.787 0.783 0.787 0.766 0.787 26,550,500 0.7735 1.33%
2008-08-13 0 2.250 2.240 2.250 2.240 2.300 7,222,596 16,315,861 2.2590 0.777 0.773 0.777 0.773 0.794 20,925,746 0.7797 -2.17%
2008-08-12 0 2.300 2.290 2.300 2.280 2.380 14,652,000 33,933,400 2.3160 0.794 0.790 0.794 0.787 0.821 42,450,668 0.7994 -1.29%
2008-08-11 0 2.330 2.320 2.330 2.310 2.420 8,396,000 19,729,440 2.3499 0.804 0.801 0.804 0.797 0.835 24,325,403 0.8111 -0.85%
2008-08-08 0 2.350 2.350 2.360 2.350 2.450 13,098,000 31,523,300 2.4067 0.811 0.811 0.815 0.811 0.846 37,948,325 0.8307 -4.47%
2008-08-07 0 2.460 2.450 2.460 2.450 2.630 7,708,000 19,167,540 2.4867 0.849 0.846 0.849 0.846 0.908 22,332,088 0.8583 -3.15%
2008-08-05 0 2.540 2.540 2.550 2.530 2.670 9,306,000 24,166,796 2.5969 0.877 0.877 0.880 0.873 0.922 26,961,911 0.8963 -4.15%
2008-08-04 0 2.650 2.650 2.660 2.650 2.720 2,704,000 7,236,440 2.6762 0.915 0.915 0.918 0.915 0.939 7,834,194 0.9237 -2.21%
2008-08-01 0 2.710 2.710 2.720 2.630 2.710 5,826,000 15,567,360 2.6720 0.935 0.935 0.939 0.908 0.935 16,879,443 0.9223 0.37%
2008-07-31 0 2.700 2.700 2.710 2.700 2.770 5,328,000 14,467,680 2.7154 0.932 0.932 0.935 0.932 0.956 15,436,607 0.9372 -1.82%
2008-07-30 0 2.750 2.740 2.750 2.720 2.780 5,600,000 15,341,940 2.7396 0.949 0.946 0.949 0.939 0.960 16,224,662 0.9456 1.48%
2008-07-29 0 2.710 2.710 2.720 2.710 2.760 5,286,000 14,390,700 2.7224 0.935 0.935 0.939 0.935 0.953 15,314,922 0.9397 -3.90%
2008-07-28 0 2.820 2.810 2.820 2.770 2.850 3,958,000 11,138,660 2.8142 0.973 0.970 0.973 0.956 0.984 11,467,359 0.9713 0.36%
2008-07-25 0 2.810 2.810 2.820 2.790 2.850 10,268,000 28,849,220 2.8096 0.970 0.970 0.973 0.963 0.984 29,749,076 0.9698 -3.10%
2008-07-24 0 2.900 2.890 2.900 2.870 2.970 13,006,308 38,088,298 2.9284 1.001 0.997 1.001 0.991 1.025 37,682,669 1.0108 0.00%
2008-07-23 0 2.900 2.900 2.910 2.810 2.910 15,642,000 44,844,012 2.8669 1.001 1.001 1.004 0.970 1.004 45,318,957 0.9895 4.32%
2008-07-22 0 2.780 2.770 2.780 2.740 2.810 8,723,000 24,269,380 2.7822 0.960 0.956 0.960 0.946 0.970 25,272,808 0.9603 -0.36%
2008-07-21 0 2.790 2.780 2.790 2.700 2.790 8,478,000 23,514,780 2.7736 0.963 0.960 0.963 0.932 0.963 24,562,979 0.9573 4.49%
2008-07-18 0 2.670 2.660 2.670 2.630 2.690 8,900,000 23,721,600 2.6653 0.922 0.918 0.922 0.908 0.928 25,785,623 0.9200 1.91%
2008-07-17 0 2.620 2.610 2.620 2.570 2.810 18,421,000 49,337,120 2.6783 0.904 0.901 0.904 0.887 0.970 53,370,445 0.9244 -3.32%
2008-07-16 0 2.710 2.700 2.710 2.710 2.780 4,081,000 11,199,560 2.7443 0.935 0.932 0.935 0.935 0.960 11,823,722 0.9472 -1.81%
2008-07-15 0 2.760 2.750 2.760 2.720 2.850 11,434,000 31,588,240 2.7627 0.953 0.949 0.953 0.939 0.984 33,127,282 0.9535 -5.15%
2008-07-14 0 2.910 2.890 2.910 2.870 2.980 9,920,000 28,840,400 2.9073 1.004 0.997 1.004 0.991 1.029 28,740,829 1.0035 -2.35%
2008-07-11 0 2.980 2.970 2.980 2.880 2.990 20,687,700 60,851,060 2.9414 1.029 1.025 1.029 0.994 1.032 59,937,666 1.0152 3.47%
2008-07-10 0 2.880 2.870 2.880 2.740 2.890 16,707,192 47,535,621 2.8452 0.994 0.991 0.994 0.946 0.997 48,405,096 0.9820 2.13%
2008-07-09 0 2.820 2.810 2.820 2.730 2.850 12,396,080 34,815,799 2.8086 0.973 0.970 0.973 0.942 0.984 35,914,679 0.9694 4.06%
2008-07-08 0 2.710 2.710 2.720 2.710 2.840 10,308,000 28,438,300 2.7589 0.935 0.935 0.939 0.935 0.980 29,864,966 0.9522 -4.24%
2008-07-07 0 2.830 2.820 2.830 2.660 2.920 19,074,000 53,572,060 2.8086 0.977 0.973 0.977 0.918 1.008 55,262,356 0.9694 6.79%
2008-07-04 0 2.650 2.650 2.660 2.630 2.700 9,328,001 24,806,543 2.6594 0.915 0.915 0.918 0.908 0.932 27,025,654 0.9179 0.38%
2008-07-03 0 2.640 2.640 2.650 2.630 2.720 7,124,000 19,012,620 2.6688 0.911 0.911 0.915 0.908 0.939 20,640,087 0.9212 -4.00%
2008-07-02 0 2.750 2.730 2.750 2.700 2.810 10,502,154 28,752,109 2.7377 0.949 0.942 0.949 0.932 0.970 30,427,481 0.9449 -2.14%
2008-06-30 0 2.810 2.810 2.820 2.770 2.840 10,122,691 28,297,647 2.7955 0.970 0.970 0.973 0.956 0.980 29,328,078 0.9649 0.36%
2008-06-27 0 2.800 2.790 2.800 2.750 2.820 10,612,046 29,600,295 2.7893 0.966 0.963 0.966 0.949 0.973 30,745,867 0.9627 -1.75%
2008-06-26 0 2.850 2.850 2.860 2.810 2.880 9,200,230 26,158,601 2.8433 0.984 0.984 0.987 0.970 0.994 26,655,468 0.9814 0.00%
2008-06-25 0 2.850 2.840 2.850 2.800 2.890 9,946,620 28,125,985 2.8277 0.984 0.980 0.984 0.966 0.997 28,817,954 0.9760 0.35%
2008-06-24 0 2.840 2.840 2.860 2.820 2.930 26,206,000 74,888,820 2.8577 0.980 0.980 0.987 0.973 1.011 75,925,622 0.9863 -2.74%
2008-06-23 0 2.920 2.920 2.930 2.900 3.030 13,642,000 40,377,540 2.9598 1.008 1.008 1.011 1.001 1.046 39,524,435 1.0216 -4.58%
2008-06-20 0 3.060 3.040 3.060 3.010 3.110 9,456,000 28,944,340 3.0609 1.056 1.049 1.056 1.039 1.073 27,396,500 1.0565 0.33%
2008-06-19 0 3.050 3.050 3.060 3.030 3.130 7,385,746 22,618,615 3.0625 1.053 1.053 1.056 1.046 1.080 21,398,434 1.0570 -3.17%
2008-06-18 0 3.150 3.150 3.160 3.110 3.180 10,570,000 33,331,100 3.1534 1.087 1.087 1.091 1.073 1.098 30,624,049 1.0884 -0.63%
2008-06-17 0 3.170 3.160 3.170 3.120 3.200 5,940,000 18,757,900 3.1579 1.094 1.091 1.094 1.077 1.104 17,209,730 1.0900 0.63%
2008-06-16 0 3.150 3.140 3.150 3.080 3.160 11,360,000 35,493,540 3.1244 1.087 1.084 1.087 1.063 1.091 32,912,885 1.0784 3.28%
2008-06-13 0 3.050 3.050 3.060 3.050 3.160 11,376,400 35,079,528 3.0835 1.053 1.053 1.056 1.053 1.091 32,960,400 1.0643 -2.87%
2008-06-12 0 3.140 3.140 3.150 3.060 3.200 16,566,000 51,482,100 3.1077 1.084 1.084 1.087 1.056 1.104 47,996,026 1.0726 -3.38%
2008-06-11 0 3.250 3.250 3.260 3.210 3.310 12,656,272 41,207,884 3.2559 1.122 1.122 1.125 1.108 1.142 36,668,523 1.1238 -0.61%
2008-06-10 0 3.270 3.270 3.280 3.250 3.400 20,680,001 68,357,203 3.3055 1.129 1.129 1.132 1.122 1.174 59,915,360 1.1409 -6.03%
2008-06-06 0 3.480 3.470 3.480 3.450 3.540 15,102,000 52,584,680 3.4820 1.201 1.198 1.201 1.191 1.222 43,754,436 1.2018 -0.29%
2008-06-05 0 3.490 3.490 3.510 3.460 3.580 16,520,624 57,969,722 3.5089 1.205 1.205 1.211 1.194 1.236 47,864,560 1.2111 -0.85%
2008-06-04 0 3.520 3.520 3.550 3.480 3.640 26,896,317 95,907,039 3.5658 1.215 1.215 1.225 1.201 1.256 77,925,650 1.2308 0.57%
2008-06-03 0 3.500 3.500 3.510 3.420 3.530 21,012,000 72,739,340 3.4618 1.208 1.208 1.211 1.180 1.218 60,877,248 1.1949 0.29%
2008-06-02 0 3.490 3.480 3.490 3.310 3.510 47,796,381 160,377,089 3.3554 1.205 1.201 1.205 1.142 1.211 138,478,591 1.1581 8.39%
2008-05-30 0 3.220 3.210 3.220 3.220 3.450 55,964,000 186,459,104 3.3318 1.111 1.108 1.111 1.111 1.191 162,142,315 1.1500 -4.73%
2008-05-29 0 3.380 3.380 3.400 3.330 3.420 25,192,000 84,959,720 3.3725 1.167 1.167 1.174 1.149 1.180 72,987,799 1.1640 0.60%
2008-05-28 0 3.360 3.350 3.360 3.340 3.530 25,234,000 86,030,780 3.4093 1.160 1.156 1.160 1.153 1.218 73,109,484 1.1767 -3.72%
2008-05-27 0 3.490 3.480 3.490 3.390 3.570 22,079,967 77,175,593 3.4953 1.205 1.201 1.205 1.170 1.232 63,971,427 1.2064 3.25%
2008-05-26 0 3.380 3.380 3.390 3.350 3.510 29,410,000 100,638,960 3.4219 1.167 1.167 1.170 1.156 1.211 85,208,446 1.1811 -6.63%
2008-05-23 0 3.620 3.610 3.620 3.600 3.880 24,620,000 90,955,740 3.6944 1.249 1.246 1.249 1.243 1.339 71,330,566 1.2751 -6.46%
2008-05-22 0 4.080 4.080 4.090 4.030 4.110 23,497,020 95,485,559 4.0637 1.336 1.336 1.339 1.319 1.346 71,771,100 1.3304 -0.97%
2008-05-21 0 4.120 4.120 4.130 4.040 4.130 17,465,000 71,354,640 4.0856 1.349 1.349 1.352 1.323 1.352 53,346,436 1.3376 -0.24%
2008-05-20 0 4.130 4.120 4.130 4.050 4.140 11,126,451 45,584,337 4.0969 1.352 1.349 1.352 1.326 1.355 33,985,485 1.3413 0.00%
2008-05-19 0 4.130 4.120 4.140 4.080 4.150 9,226,000 37,983,100 4.1170 1.352 1.349 1.355 1.336 1.359 28,180,602 1.3478 1.47%
2008-05-16 0 4.070 4.080 4.100 4.040 4.090 13,234,000 53,821,040 4.0669 1.332 1.336 1.342 1.323 1.339 40,422,945 1.3314 0.99%
2008-05-15 0 4.030 4.010 4.030 4.010 4.150 19,972,000 81,151,460 4.0633 1.319 1.313 1.319 1.313 1.359 61,004,009 1.3303 -1.71%
2008-05-14 0 4.100 4.090 4.100 3.970 4.110 12,262,000 49,655,540 4.0495 1.342 1.339 1.342 1.300 1.346 37,453,993 1.3258 2.76%
2008-05-13 0 3.990 3.980 4.000 3.900 4.020 15,501,167 61,411,571 3.9617 1.306 1.303 1.310 1.277 1.316 47,347,954 1.2970 0.00%
2008-05-09 0 3.990 3.960 3.970 3.910 4.080 18,064,000 72,132,300 3.9932 1.306 1.296 1.300 1.280 1.336 55,176,067 1.3073 -0.99%
2008-05-08 0 4.030 4.020 4.030 4.020 4.150 21,162,000 86,008,380 4.0643 1.319 1.316 1.319 1.316 1.359 64,638,836 1.3306 -3.82%
2008-05-07 0 4.190 4.150 4.180 4.070 4.350 34,118,000 142,559,760 4.1784 1.372 1.359 1.368 1.332 1.424 104,212,637 1.3680 -3.23%
2008-05-06 0 4.330 4.320 4.330 4.250 4.360 22,585,000 97,347,820 4.3103 1.418 1.414 1.418 1.391 1.427 68,985,357 1.4111 0.70%
2008-05-05 0 4.300 4.290 4.300 4.270 4.370 12,234,000 52,734,340 4.3105 1.408 1.404 1.408 1.398 1.431 37,368,468 1.4112 -0.46%
2008-05-02 0 4.320 4.310 4.330 4.290 4.350 13,578,000 58,673,340 4.3212 1.414 1.411 1.418 1.404 1.424 41,473,685 1.4147 1.65%
2008-04-30 0 4.250 4.240 4.250 4.180 4.350 9,387,333 39,891,372 4.2495 1.391 1.388 1.391 1.368 1.424 28,673,390 1.3912 -1.16%
2008-04-29 0 4.300 4.290 4.300 4.140 4.370 21,961,000 93,355,170 4.2510 1.408 1.404 1.408 1.355 1.431 67,079,363 1.3917 3.86%
2008-04-28 0 4.140 4.130 4.160 4.080 4.160 10,844,404 44,800,592 4.1312 1.355 1.352 1.362 1.336 1.362 33,123,979 1.3525 0.73%
2008-04-25 0 4.110 4.100 4.110 4.080 4.280 25,490,566 105,642,682 4.1444 1.346 1.342 1.346 1.336 1.401 77,860,340 1.3568 -2.84%
2008-04-24 0 4.230 4.220 4.230 4.040 4.290 46,108,892 192,860,646 4.1827 1.385 1.382 1.385 1.323 1.404 140,838,537 1.3694 6.55%
2008-04-23 0 3.970 3.960 3.970 3.800 3.990 37,044,000 145,128,320 3.9177 1.300 1.296 1.300 1.244 1.306 113,150,035 1.2826 3.93%
2008-04-22 0 3.820 3.820 3.830 3.700 3.840 19,498,001 73,625,144 3.7760 1.251 1.251 1.254 1.211 1.257 59,556,190 1.2362 1.33%
2008-04-21 0 3.770 3.760 3.770 3.680 3.790 20,446,789 76,470,514 3.7400 1.234 1.231 1.234 1.205 1.241 62,454,241 1.2244 2.45%
2008-04-18 0 3.680 3.680 3.690 3.580 3.690 18,246,000 66,457,020 3.6423 1.205 1.205 1.208 1.172 1.208 55,731,982 1.1924 0.27%
2008-04-17 0 3.670 3.650 3.660 3.610 3.720 19,544,000 71,833,500 3.6755 1.202 1.195 1.198 1.182 1.218 59,696,693 1.2033 1.38%
2008-04-16 0 3.620 3.610 3.620 3.590 3.760 17,078,000 62,185,940 3.6413 1.185 1.182 1.185 1.175 1.231 52,164,353 1.1921 -2.16%
2008-04-15 0 3.700 3.690 3.700 3.520 3.820 43,353,000 158,279,080 3.6509 1.211 1.208 1.211 1.152 1.251 132,420,729 1.1953 -1.60%
2008-04-14 0 3.760 3.750 3.760 3.720 3.940 61,998,000 238,219,300 3.8424 1.231 1.228 1.231 1.218 1.290 189,371,447 1.2579 -2.34%
2008-04-11 0 3.850 3.840 3.850 3.700 3.860 66,228,855 251,462,976 3.7969 1.260 1.257 1.260 1.211 1.264 202,294,495 1.2431 4.90%
2008-04-10 0 3.670 3.670 3.680 3.410 3.690 20,565,962 73,450,955 3.5715 1.202 1.202 1.205 1.116 1.208 62,818,252 1.1693 4.26%
2008-04-09 0 3.520 3.510 3.520 3.460 3.690 14,382,000 51,004,200 3.5464 1.152 1.149 1.152 1.133 1.208 43,929,484 1.1610 -3.56%
2008-04-08 0 3.650 3.620 3.640 3.580 3.730 36,942,000 135,200,140 3.6598 1.195 1.185 1.192 1.172 1.221 112,838,479 1.1982 -0.27%
2008-04-07 0 3.660 3.650 3.660 3.500 3.700 27,413,120 98,362,502 3.5882 1.198 1.195 1.198 1.146 1.211 83,732,737 1.1747 3.68%
2008-04-03 0 3.530 3.530 3.540 3.280 3.540 27,402,000 93,370,760 3.4074 1.156 1.156 1.159 1.074 1.159 83,698,771 1.1156 6.97%
2008-04-02 0 3.300 3.290 3.300 3.250 3.360 29,335,000 96,761,088 3.2985 1.080 1.077 1.080 1.064 1.100 89,603,074 1.0799 2.48%
2008-04-01 0 3.220 3.220 3.230 3.150 3.360 17,143,534 55,876,880 3.2594 1.054 1.054 1.057 1.031 1.100 52,364,525 1.0671 -1.83%
2008-03-31 0 3.280 3.270 3.290 3.260 3.440 15,487,000 51,537,232 3.3278 1.074 1.071 1.077 1.067 1.126 47,304,681 1.0895 -3.81%
2008-03-28 0 3.410 3.410 3.430 3.260 3.430 22,204,056 74,658,579 3.3624 1.116 1.116 1.123 1.067 1.123 67,821,772 1.1008 2.71%
2008-03-27 0 3.320 3.320 3.340 3.160 3.400 31,180,000 102,021,340 3.2720 1.087 1.087 1.093 1.035 1.113 95,238,584 1.0712 4.08%
2008-03-26 0 3.190 3.170 3.190 3.010 3.270 18,495,004 58,672,645 3.1724 1.044 1.038 1.044 0.985 1.071 56,492,559 1.0386 5.63%
2008-03-25 0 3.020 3.020 3.040 2.860 3.070 17,235,000 51,575,910 2.9925 0.989 0.989 0.995 0.936 1.005 52,643,906 0.9797 4.86%
2008-03-20 0 2.880 2.860 2.890 2.720 2.920 7,928,000 22,394,140 2.8247 0.943 0.936 0.946 0.890 0.956 24,215,891 0.9248 -3.68%
2008-03-19 0 2.990 2.990 3.000 2.910 3.050 14,209,484 42,654,795 3.0019 0.979 0.979 0.982 0.953 0.999 43,402,538 0.9828 4.18%
2008-03-18 0 2.870 2.860 2.870 2.720 3.000 14,079,000 39,940,290 2.8369 0.940 0.936 0.940 0.890 0.982 43,003,978 0.9288 0.70%
2008-03-17 0 2.850 2.850 2.860 2.820 3.000 9,040,000 26,178,360 2.8958 0.933 0.933 0.936 0.923 0.982 27,612,469 0.9481 -7.47%
2008-03-14 0 3.080 3.050 3.100 3.030 3.350 11,280,515 35,207,753 3.1211 1.008 0.999 1.015 0.992 1.097 34,456,070 1.0218 -6.38%
2008-03-13 0 3.290 3.220 3.290 3.210 3.360 13,398,000 43,845,540 3.2725 1.077 1.054 1.077 1.051 1.100 40,923,879 1.0714 -3.24%
2008-03-12 0 3.400 3.400 3.410 3.360 3.570 12,230,000 42,390,960 3.4661 1.113 1.113 1.116 1.100 1.169 37,356,250 1.1348 0.89%
2008-03-11 0 3.370 3.370 3.380 3.200 3.380 17,194,000 56,747,900 3.3004 1.103 1.103 1.107 1.048 1.107 52,518,673 1.0805 -0.88%
2008-03-10 0 3.400 3.380 3.390 3.290 3.550 16,403,530 55,193,254 3.3647 1.113 1.107 1.110 1.077 1.162 50,104,200 1.1016 -5.82%
2008-03-07 0 3.610 3.600 3.610 3.480 3.670 14,854,000 52,780,020 3.5533 1.182 1.179 1.182 1.139 1.202 45,371,197 1.1633 -2.96%
2008-03-06 0 3.720 3.730 3.740 3.650 3.830 16,112,000 59,924,460 3.7192 1.218 1.221 1.224 1.195 1.254 49,213,729 1.2176 -0.80%
2008-03-05 0 3.750 3.740 3.750 3.680 3.880 17,304,000 64,976,580 3.7550 1.228 1.224 1.228 1.205 1.270 52,854,665 1.2293 -3.60%
2008-03-04 0 3.890 3.860 3.890 3.800 4.150 17,812,200 69,672,204 3.9115 1.274 1.264 1.274 1.244 1.359 54,406,950 1.2806 -4.89%
2008-03-03 0 4.090 4.070 4.080 4.070 4.200 8,758,000 36,141,960 4.1267 1.339 1.332 1.336 1.332 1.375 26,751,107 1.3510 -4.22%
2008-02-29 0 4.270 4.240 4.280 4.100 4.280 13,736,000 57,323,878 4.1733 1.398 1.388 1.401 1.342 1.401 41,956,292 1.3663 0.00%
2008-02-28 0 4.270 4.250 4.270 4.230 4.390 12,897,021 55,444,220 4.2990 1.398 1.391 1.398 1.385 1.437 39,393,650 1.4074 -1.84%
2008-02-27 0 4.350 4.330 4.350 4.270 4.440 17,430,808 75,622,998 4.3385 1.424 1.418 1.424 1.398 1.454 53,241,997 1.4204 2.11%
2008-02-26 0 4.260 4.260 4.270 4.140 4.270 7,430,577 31,245,086 4.2049 1.395 1.395 1.398 1.355 1.398 22,696,524 1.3766 0.00%
2008-02-25 0 4.260 4.190 4.260 4.140 4.300 6,690,000 28,255,660 4.2236 1.395 1.372 1.395 1.355 1.408 20,434,449 1.3827 -0.47%
2008-02-22 0 4.280 4.260 4.280 4.190 4.320 8,099,000 34,515,010 4.2616 1.401 1.395 1.401 1.372 1.414 24,738,207 1.3952 -0.23%
2008-02-21 0 4.290 4.290 4.330 4.270 4.520 12,577,872 54,267,242 4.3145 1.404 1.404 1.418 1.398 1.480 38,418,817 1.4125 -1.83%
2008-02-20 0 4.370 4.320 4.370 4.180 4.590 13,119,033 57,340,376 4.3708 1.431 1.414 1.431 1.368 1.503 40,071,781 1.4309 -2.89%
2008-02-19 0 4.500 4.480 4.500 4.320 4.540 8,174,000 36,155,800 4.4233 1.473 1.467 1.473 1.414 1.486 24,967,293 1.4481 0.67%
2008-02-18 0 4.470 4.420 4.480 4.420 4.580 19,496,109 87,486,200 4.4874 1.463 1.447 1.467 1.447 1.499 59,550,411 1.4691 1.36%
2008-02-15 0 4.410 4.400 4.410 4.140 4.440 16,859,000 72,523,840 4.3018 1.444 1.441 1.444 1.355 1.454 51,495,423 1.4084 3.76%
2008-02-14 0 4.250 4.230 4.250 4.060 4.330 22,194,000 93,803,350 4.2265 1.391 1.385 1.391 1.329 1.418 67,791,056 1.3837 1.43%
2008-02-13 0 4.190 4.170 4.180 3.830 4.210 23,474,000 94,133,960 4.0101 1.372 1.365 1.368 1.254 1.378 71,700,786 1.3129 9.40%
2008-02-12 0 3.830 3.810 3.820 3.680 3.850 8,044,682 30,475,387 3.7883 1.254 1.247 1.251 1.205 1.260 24,572,294 1.2402 3.79%
2008-02-11 0 3.690 3.670 3.690 3.630 3.860 9,851,321 36,726,576 3.7281 1.208 1.202 1.208 1.188 1.264 30,090,631 1.2205 -4.65%
2008-02-06 0 3.870 3.840 3.850 3.750 3.900 17,949,534 70,461,150 3.9255 1.267 1.257 1.260 1.228 1.277 54,826,434 1.2852 -4.44%
2008-02-05 0 4.050 4.040 4.060 3.930 4.080 18,558,400 74,700,364 4.0252 1.326 1.323 1.329 1.287 1.336 56,686,201 1.3178 1.50%
2008-02-04 0 3.990 3.950 3.990 3.830 4.040 26,792,363 105,784,805 3.9483 1.306 1.293 1.306 1.254 1.323 81,836,649 1.2926 6.97%
2008-02-01 0 3.730 3.730 3.740 3.450 3.750 23,932,508 86,844,632 3.6287 1.221 1.221 1.224 1.129 1.228 73,101,288 1.1880 5.37%
2008-01-31 0 3.540 3.550 3.570 3.390 3.640 13,832,394 48,742,418 3.5238 1.159 1.162 1.169 1.110 1.192 42,250,725 1.1536 -0.28%
2008-01-30 0 3.550 3.560 3.570 3.470 3.820 24,106,367 87,391,607 3.6253 1.162 1.166 1.169 1.136 1.251 73,632,337 1.1869 -6.33%
2008-01-29 0 3.790 3.790 3.800 3.720 3.850 12,200,000 45,955,560 3.7668 1.241 1.241 1.244 1.218 1.260 37,264,616 1.2332 0.53%
2008-01-28 0 3.770 3.730 3.770 3.680 3.880 15,530,000 58,140,418 3.7437 1.234 1.221 1.234 1.205 1.270 47,436,023 1.2257 -5.28%
2008-01-25 0 3.980 3.940 3.970 3.730 3.990 21,175,903 82,454,688 3.8938 1.303 1.290 1.300 1.221 1.306 64,681,303 1.2748 11.17%
2008-01-24 0 3.580 3.600 3.620 3.460 4.050 25,764,131 98,251,148 3.8135 1.172 1.179 1.185 1.133 1.326 78,695,938 1.2485 3.77%
2008-01-23 0 3.450 3.420 3.430 3.280 3.720 24,965,617 85,771,554 3.4356 1.129 1.120 1.123 1.074 1.218 76,256,896 1.1248 0.29%
2008-01-22 0 3.440 3.400 3.440 3.060 3.880 42,205,537 142,222,751 3.3698 1.126 1.113 1.126 1.002 1.270 128,915,830 1.1032 -15.48%
2008-01-21 0 4.070 3.920 3.950 3.950 4.350 16,130,713 67,183,919 4.1650 1.332 1.283 1.293 1.293 1.424 49,270,887 1.3636 -7.29%
2008-01-18 0 4.390 4.380 4.390 4.160 4.460 24,505,910 104,756,086 4.2747 1.437 1.434 1.437 1.362 1.460 74,852,731 1.3995 -1.57%
2008-01-17 0 4.460 4.450 4.480 4.300 4.780 32,295,000 143,721,580 4.4503 1.460 1.457 1.467 1.408 1.565 98,644,325 1.4570 -6.89%
2008-01-16 0 4.790 4.710 4.790 4.350 4.900 30,422,000 139,709,180 4.5924 1.568 1.542 1.568 1.424 1.604 92,923,291 1.5035 -6.81%
2008-01-15 0 5.140 5.120 5.140 5.100 5.450 8,902,323 46,517,843 5.2254 1.683 1.676 1.683 1.670 1.784 27,191,938 1.7107 -2.47%
2008-01-14 0 5.270 5.250 5.280 5.240 5.540 4,440,000 23,595,080 5.3142 1.725 1.719 1.729 1.716 1.814 13,561,877 1.7398 -3.48%
2008-01-11 0 5.460 5.400 5.500 5.300 5.530 3,967,357 21,534,381 5.4279 1.788 1.768 1.801 1.735 1.810 12,118,200 1.7770 1.11%
2008-01-10 0 5.400 5.400 5.420 5.200 5.530 10,837,291 57,894,569 5.3422 1.768 1.768 1.774 1.702 1.810 33,102,253 1.7490 1.89%
2008-01-09 0 5.300 5.300 5.340 5.200 5.420 14,646,888 77,863,184 5.3160 1.735 1.735 1.748 1.702 1.774 44,738,578 1.7404 -0.75%
2008-01-08 0 5.340 5.420 5.470 5.180 5.570 15,048,161 82,259,615 5.4664 1.748 1.774 1.791 1.696 1.824 45,964,257 1.7896 -2.55%
2008-01-07 0 5.480 5.430 5.480 5.200 5.560 15,554,111 85,115,426 5.4722 1.794 1.778 1.794 1.702 1.820 47,509,670 1.7915 0.37%
2008-01-04 0 5.460 5.450 5.460 5.310 5.480 3,334,000 18,092,460 5.4267 1.788 1.784 1.788 1.738 1.794 10,183,625 1.7766 0.00%
2008-01-03 0 5.460 5.400 5.460 5.300 5.520 7,790,000 41,721,380 5.3558 1.788 1.768 1.788 1.735 1.807 23,794,374 1.7534 -1.62%
2008-01-02 0 5.550 5.540 5.560 5.550 5.680 1,997,992 11,202,076 5.6067 1.817 1.814 1.820 1.817 1.860 6,102,820 1.8356 -0.54%
2007-12-31 0 5.580 5.580 5.600 5.450 5.770 2,464,000 13,676,320 5.5505 1.827 1.827 1.833 1.784 1.889 7,526,231 1.8172 0.00%
2007-12-28 0 5.580 5.500 5.580 5.420 5.600 3,375,495 18,554,838 5.4969 1.827 1.801 1.827 1.774 1.833 10,310,371 1.7996 -0.36%
2007-12-27 0 5.600 5.560 5.600 5.000 5.810 3,934,217 21,958,132 5.5813 1.833 1.820 1.833 1.637 1.902 12,016,974 1.8273 -0.71%
2007-12-24 0 5.640 5.610 5.650 5.450 5.750 6,271,000 35,442,160 5.6518 1.846 1.837 1.850 1.784 1.882 19,154,623 1.8503 3.49%
2007-12-21 0 5.450 5.450 5.470 5.210 5.530 10,618,918 57,999,790 5.4619 1.784 1.784 1.791 1.706 1.810 32,435,238 1.7882 2.25%
2007-12-20 0 5.330 5.270 5.330 5.130 5.350 8,256,000 43,168,760 5.2288 1.745 1.725 1.745 1.680 1.752 25,217,760 1.7118 0.95%
2007-12-19 0 5.280 5.270 5.290 5.150 5.340 9,522,000 50,193,100 5.2713 1.729 1.725 1.732 1.686 1.748 29,084,727 1.7258 2.52%
2007-12-18 0 5.150 5.140 5.150 4.960 5.170 15,824,325 80,643,830 5.0962 1.686 1.683 1.686 1.624 1.693 48,335,032 1.6684 -0.39%
2007-12-17 0 5.170 5.140 5.180 5.100 5.280 12,533,000 65,014,256 5.1874 1.693 1.683 1.696 1.670 1.729 38,281,757 1.6983 -4.26%
2007-12-14 0 5.400 5.360 5.420 5.160 5.500 16,673,697 87,963,704 5.2756 1.768 1.755 1.774 1.689 1.801 50,929,419 1.7272 -3.57%
2007-12-13 0 5.600 5.600 5.660 5.200 5.780 21,750,536 117,519,174 5.4030 1.833 1.833 1.853 1.702 1.892 66,436,506 1.7689 -2.61%
2007-12-12 0 5.750 5.760 5.790 5.660 6.000 9,792,404 56,548,086 5.7747 1.882 1.886 1.896 1.853 1.964 29,910,670 1.8906 -2.87%
2007-12-11 0 5.920 5.900 5.980 5.820 5.990 7,625,258 44,894,815 5.8876 1.938 1.932 1.958 1.905 1.961 23,291,173 1.9275 0.34%
2007-12-10 0 5.900 5.890 5.900 5.880 6.080 5,845,373 34,912,936 5.9727 1.932 1.928 1.932 1.925 1.991 17,854,556 1.9554 -1.99%
2007-12-07 0 6.020 6.000 6.060 5.950 6.350 9,770,415 59,369,913 6.0765 1.971 1.964 1.984 1.948 2.079 29,843,505 1.9894 -3.06%
2007-12-06 0 6.210 6.200 6.250 6.180 6.310 4,691,071 29,235,806 6.2322 2.033 2.030 2.046 2.023 2.066 14,328,767 2.0404 0.98%
2007-12-05 0 6.150 6.150 6.200 6.100 6.280 9,842,024 61,257,819 6.2241 2.013 2.013 2.030 1.997 2.056 30,062,233 2.0377 0.82%
2007-12-04 0 6.100 6.070 6.100 5.920 6.180 4,514,000 27,651,420 6.1257 1.997 1.987 1.997 1.938 2.023 13,787,908 2.0055 1.67%
2007-12-03 0 6.000 6.000 6.100 5.990 6.370 23,135,692 142,530,135 6.1606 1.964 1.964 1.997 1.961 2.085 70,667,432 2.0169 1.35%
2007-11-30 0 5.920 5.910 5.920 5.820 6.080 10,182,500 60,086,400 5.9009 1.938 1.935 1.938 1.905 1.991 31,102,209 1.9319 -0.34%
2007-11-29 0 5.940 5.900 5.920 5.750 6.040 10,136,150 60,308,455 5.9498 1.945 1.932 1.938 1.882 1.977 30,960,634 1.9479 4.21%
2007-11-28 0 5.700 5.700 5.710 5.660 5.800 4,424,000 25,268,960 5.7118 1.866 1.866 1.869 1.853 1.899 13,513,005 1.8700 0.88%
2007-11-27 0 5.650 5.600 5.650 5.400 5.730 5,306,000 29,851,200 5.6259 1.850 1.833 1.850 1.768 1.876 16,207,053 1.8419 1.62%
2007-11-26 0 5.560 5.600 5.610 5.310 5.630 15,756,270 87,452,008 5.5503 1.820 1.833 1.837 1.738 1.843 48,127,160 1.8171 5.90%
2007-11-23 0 5.250 5.230 5.240 5.150 5.380 9,996,000 52,344,940 5.2366 1.719 1.712 1.716 1.686 1.761 30,532,549 1.7144 1.16%
2007-11-22 0 5.190 5.180 5.290 5.050 5.520 19,407,116 102,433,982 5.2782 1.699 1.696 1.732 1.653 1.807 59,278,584 1.7280 -6.32%
2007-11-21 0 5.540 5.490 5.540 5.430 5.700 15,268,500 84,547,245 5.5374 1.814 1.797 1.814 1.778 1.866 46,637,278 1.8129 -1.07%
2007-11-20 0 5.600 5.590 5.600 5.500 5.750 29,684,000 166,197,780 5.5989 1.833 1.830 1.833 1.801 1.882 90,669,087 1.8330 -3.61%
2007-11-19 0 5.810 5.800 5.830 5.800 6.100 19,802,000 117,070,500 5.9121 1.902 1.899 1.909 1.899 1.997 60,484,748 1.9355 -4.75%
2007-11-16 0 6.100 6.090 6.100 6.010 6.500 18,209,000 112,305,940 6.1676 1.997 1.994 1.997 1.968 2.128 55,618,966 2.0192 -7.15%
2007-11-15 0 6.570 6.570 6.600 6.500 6.780 4,217,212 27,777,682 6.5867 2.151 2.151 2.161 2.128 2.220 12,881,376 2.1564 -2.23%
2007-11-14 0 6.720 6.770 6.780 6.540 6.770 9,160,000 60,681,200 6.6246 2.200 2.216 2.220 2.141 2.216 27,979,007 2.1688 6.67%
2007-11-13 0 6.300 6.300 6.310 6.100 6.510 10,192,807 64,388,693 6.3171 2.063 2.063 2.066 1.997 2.131 31,133,692 2.0681 -1.56%
2007-11-12 0 6.400 6.380 6.400 6.200 6.830 22,093,212 143,415,031 6.4914 2.095 2.089 2.095 2.030 2.236 67,483,202 2.1252 -10.24%
2007-11-09 0 7.130 7.110 7.120 7.020 7.290 24,076,242 171,359,444 7.1174 2.334 2.328 2.331 2.298 2.387 73,540,321 2.3301 -2.73%
2007-11-08 0 7.330 7.320 7.340 7.230 7.500 14,721,500 110,681,511 7.5184 2.400 2.396 2.403 2.367 2.455 44,966,479 2.4614 -4.18%
2007-11-07 0 7.650 7.650 7.660 7.460 7.790 12,821,894 98,104,444 7.6513 2.505 2.505 2.508 2.442 2.550 39,164,177 2.5050 5.08%
2007-11-06 0 7.280 7.270 7.280 7.110 7.390 9,130,000 66,026,840 7.2319 2.383 2.380 2.383 2.328 2.419 27,887,372 2.3676 -0.14%
2007-11-05 0 7.290 7.290 7.300 7.010 7.550 13,002,074 96,072,651 7.3890 2.387 2.387 2.390 2.295 2.472 39,714,532 2.4191 -3.83%
2007-11-02 0 7.580 7.560 7.580 7.330 7.660 6,442,020 48,497,562 7.5283 2.482 2.475 2.482 2.400 2.508 19,677,000 2.4647 -1.04%
2007-11-01 0 7.660 7.670 7.680 7.470 7.750 19,875,354 151,528,722 7.6240 2.508 2.511 2.514 2.446 2.537 60,708,806 2.4960 3.51%
2007-10-31 0 7.400 7.370 7.410 7.230 7.440 10,765,073 79,044,784 7.3427 2.423 2.413 2.426 2.367 2.436 32,881,665 2.4039 1.09%
2007-10-30 0 7.320 7.300 7.310 7.290 7.540 14,833,401 109,658,759 7.3927 2.396 2.390 2.393 2.387 2.469 45,308,278 2.4203 -2.92%
2007-10-29 0 7.540 7.520 7.540 7.440 7.790 10,870,041 82,299,475 7.5712 2.469 2.462 2.469 2.436 2.550 33,202,287 2.4787 -0.79%
2007-10-26 0 7.600 7.580 7.600 7.580 7.710 13,590,587 104,331,276 7.6767 2.488 2.482 2.488 2.482 2.524 41,512,132 2.5133 0.66%
2007-10-25 0 7.550 7.550 7.560 7.410 7.740 15,137,000 114,869,290 7.5886 2.472 2.472 2.475 2.426 2.534 46,235,614 2.4844 0.67%
2007-10-24 0 7.500 7.500 7.520 7.220 7.550 19,009,091 141,416,957 7.4394 2.455 2.455 2.462 2.364 2.472 58,062,826 2.4356 5.34%
2007-10-23 0 7.120 7.120 7.150 7.060 7.200 15,047,041 107,339,070 7.1336 2.331 2.331 2.341 2.311 2.357 45,960,836 2.3354 1.42%
2007-10-22 0 7.020 7.040 7.100 6.670 7.230 17,939,300 126,363,728 7.0440 2.298 2.305 2.324 2.184 2.367 54,795,174 2.3061 -1.68%
2007-10-18 0 7.140 7.140 7.180 7.110 7.370 14,691,107 106,318,752 7.2369 2.338 2.338 2.351 2.328 2.413 44,873,644 2.3693 0.71%
2007-10-17 0 7.090 7.100 7.120 7.040 7.180 17,965,609 127,233,582 7.0821 2.321 2.324 2.331 2.305 2.351 54,875,534 2.3186 -1.39%
2007-10-16 0 7.190 7.190 7.200 7.050 7.320 13,620,946 98,099,072 7.2021 2.354 2.354 2.357 2.308 2.396 41,604,862 2.3579 -0.69%
2007-10-15 0 7.240 7.230 7.270 7.140 7.460 15,088,174 110,006,153 7.2909 2.370 2.367 2.380 2.338 2.442 46,086,476 2.3870 -1.76%
2007-10-12 0 7.370 7.360 7.370 7.280 7.450 13,846,045 101,723,144 7.3467 2.413 2.410 2.413 2.383 2.439 42,292,422 2.4052 -0.54%
2007-10-11 0 7.410 7.400 7.480 7.320 7.580 17,437,527 130,505,554 7.4842 2.426 2.423 2.449 2.396 2.482 53,262,520 2.4502 0.00%
2007-10-10 0 7.490 7.480 7.490 7.380 7.570 15,625,000 117,047,860 7.4911 2.426 2.423 2.426 2.390 2.452 48,241,461 2.4263 1.49%
2007-10-09 0 7.380 7.370 7.380 7.270 7.600 16,397,116 121,104,801 7.3857 2.390 2.387 2.390 2.355 2.462 50,625,334 2.3922 -2.38%
2007-10-08 0 7.560 7.560 7.570 7.530 7.980 38,548,400 295,158,502 7.6568 2.449 2.449 2.452 2.439 2.585 119,016,393 2.4800 -1.18%
2007-10-05 0 7.650 7.640 7.650 7.230 7.670 48,486,076 357,201,804 7.3671 2.478 2.475 2.478 2.342 2.484 149,698,506 2.3861 6.69%
2007-10-04 0 7.170 7.170 7.180 7.090 7.210 47,984,220 343,927,069 7.1675 2.322 2.322 2.326 2.296 2.335 148,149,049 2.3215 1.13%
2007-10-03 0 7.090 7.070 7.130 7.060 7.310 34,178,254 246,499,388 7.2122 2.296 2.290 2.309 2.287 2.368 105,523,771 2.3360 0.14%
2007-10-02 0 7.080 6.990 7.000 6.890 7.170 35,740,353 250,429,745 7.0069 2.293 2.264 2.267 2.232 2.322 110,346,679 2.2695 2.02%
2007-09-28 0 6.940 6.940 6.950 6.900 7.180 21,438,308 150,296,861 7.0107 2.248 2.248 2.251 2.235 2.326 66,189,780 2.2707 -3.07%
2007-09-27 0 7.160 7.160 7.170 6.850 7.560 32,297,505 231,213,571 7.1589 2.319 2.319 2.322 2.219 2.449 99,717,046 2.3187 -0.83%
2007-09-25 0 7.220 7.220 7.230 7.170 7.480 15,555,442 114,327,525 7.3497 2.338 2.338 2.342 2.322 2.423 48,026,704 2.3805 -3.73%
2007-09-24 0 7.500 7.500 7.510 7.450 7.600 22,792,900 171,504,995 7.5245 2.429 2.429 2.432 2.413 2.462 70,372,019 2.4371 1.08%
2007-09-21 0 7.420 7.380 7.410 7.310 7.450 14,629,931 107,882,595 7.3741 2.403 2.390 2.400 2.368 2.413 45,169,232 2.3884 0.13%
2007-09-20 0 7.410 7.400 7.410 7.300 7.740 13,858,908 104,346,916 7.5292 2.400 2.397 2.400 2.364 2.507 42,788,734 2.4387 -1.98%
2007-09-19 0 7.560 7.540 7.560 7.480 7.700 27,447,254 208,089,235 7.5814 2.449 2.442 2.449 2.423 2.494 84,742,121 2.4556 1.34%
2007-09-18 0 7.460 7.430 7.460 7.410 7.540 11,870,242 88,628,799 7.4665 2.416 2.407 2.416 2.400 2.442 36,648,820 2.4183 -1.45%
2007-09-17 0 7.570 7.560 7.570 7.510 7.730 11,850,734 89,853,535 7.5821 2.452 2.449 2.452 2.432 2.504 36,588,590 2.4558 -2.07%
2007-09-14 0 7.730 7.730 7.740 7.620 7.900 19,546,404 151,717,621 7.7619 2.504 2.504 2.507 2.468 2.559 60,348,614 2.5140 -0.39%
2007-09-13 0 7.760 7.770 7.800 7.310 8.000 40,597,395 310,436,137 7.6467 2.513 2.517 2.526 2.368 2.591 125,342,570 2.4767 3.47%
2007-09-12 0 7.500 7.460 7.500 7.250 7.700 36,199,973 268,250,121 7.4102 2.429 2.416 2.429 2.348 2.494 111,765,734 2.4001 7.91%
2007-09-11 0 6.950 6.940 6.970 6.750 7.070 17,771,131 123,659,004 6.9584 2.251 2.248 2.258 2.186 2.290 54,867,541 2.2538 0.29%
2007-09-10 0 6.930 6.930 6.950 6.500 7.090 16,265,393 112,356,210 6.9077 2.245 2.245 2.251 2.105 2.296 50,218,645 2.2373 2.97%
2007-09-07 0 6.730 6.730 6.740 6.640 6.880 9,415,001 63,379,447 6.7318 2.180 2.180 2.183 2.151 2.228 29,068,378 2.1804 1.36%
2007-09-06 0 6.640 6.670 6.680 6.480 6.700 12,442,136 82,166,373 6.6039 2.151 2.160 2.164 2.099 2.170 38,414,517 2.1389 -1.19%
2007-09-05 0 6.720 6.680 6.720 6.680 6.990 9,177,615 62,320,736 6.7905 2.177 2.164 2.177 2.164 2.264 28,335,460 2.1994 -0.59%
2007-09-04 0 6.760 6.740 6.780 6.620 7.080 22,602,801 155,486,431 6.8791 2.190 2.183 2.196 2.144 2.293 69,785,098 2.2281 2.42%
2007-09-03 0 6.600 6.510 6.620 6.290 6.770 12,612,131 83,336,115 6.6076 2.138 2.109 2.144 2.037 2.193 38,939,368 2.1402 3.12%
2007-08-31 0 6.400 6.390 6.400 6.150 6.470 13,389,611 85,101,986 6.3558 2.073 2.070 2.073 1.992 2.096 41,339,802 2.0586 6.31%
2007-08-30 0 6.020 6.090 6.100 5.970 6.320 10,611,616 65,339,674 6.1574 1.950 1.972 1.976 1.934 2.047 32,762,871 1.9943 -0.33%
2007-08-29 0 6.040 6.020 6.030 5.870 6.090 13,517,000 80,657,780 5.9671 1.956 1.950 1.953 1.901 1.972 41,733,109 1.9327 -5.33%
2007-08-28 0 6.380 6.370 6.380 6.360 6.680 9,504,605 61,466,542 6.4670 2.066 2.063 2.066 2.060 2.164 29,345,026 2.0946 -5.06%
2007-08-27 0 6.720 6.690 6.720 6.300 6.800 10,218,888 65,951,542 6.4539 2.177 2.167 2.177 2.041 2.202 31,550,342 2.0904 11.07%
2007-08-24 0 6.050 6.050 6.080 5.910 6.150 9,101,166 55,046,368 6.0483 1.960 1.960 1.969 1.914 1.992 28,099,427 1.9590 -1.14%
2007-08-23 0 6.120 6.100 6.120 5.890 6.240 13,036,040 79,569,735 6.1038 1.982 1.976 1.982 1.908 2.021 40,248,168 1.9770 7.94%
2007-08-22 0 5.670 5.630 5.670 5.390 5.700 7,188,484 39,465,080 5.4900 1.836 1.824 1.836 1.746 1.846 22,194,110 1.7782 4.04%
2007-08-21 0 5.450 5.450 5.480 5.380 5.920 11,672,014 65,471,660 5.6093 1.765 1.765 1.775 1.743 1.917 36,036,801 1.8168 -1.27%
2007-08-20 0 5.520 5.510 5.520 5.250 5.540 16,424,114 87,852,562 5.3490 1.788 1.785 1.788 1.700 1.794 50,708,689 1.7325 10.18%
2007-08-17 0 5.010 5.070 5.080 4.200 5.330 33,195,212 160,217,401 4.8265 1.623 1.642 1.645 1.360 1.726 102,488,674 1.5633 -6.18%
2007-08-16 0 5.340 5.340 5.360 5.200 5.830 27,745,481 151,411,862 5.4572 1.730 1.730 1.736 1.684 1.888 85,662,883 1.7675 -12.46%
2007-08-15 0 6.100 6.100 6.110 6.000 6.360 15,472,822 95,041,642 6.1425 1.976 1.976 1.979 1.943 2.060 47,771,619 1.9895 -6.15%
2007-08-14 0 6.500 6.450 6.500 6.360 6.580 4,284,904 27,574,201 6.4352 2.105 2.089 2.105 2.060 2.131 13,229,442 2.0843 0.15%
2007-08-13 0 6.490 6.500 6.520 6.440 6.630 7,547,012 49,210,319 6.5205 2.102 2.105 2.112 2.086 2.147 23,301,049 2.1119 -2.11%
2007-08-10 0 6.630 6.630 6.640 6.300 6.680 10,098,404 65,850,024 6.5208 2.147 2.147 2.151 2.041 2.164 31,178,353 2.1120 -3.21%
2007-08-09 0 6.850 6.850 6.860 6.630 6.910 16,250,404 110,591,567 6.8055 2.219 2.219 2.222 2.147 2.238 50,172,367 2.2042 3.32%
2007-08-08 0 6.630 6.630 6.650 6.560 6.680 10,004,651 66,107,227 6.6076 2.147 2.147 2.154 2.125 2.164 30,888,895 2.1402 1.07%
2007-08-07 0 6.560 6.560 6.580 6.520 6.690 12,312,486 80,820,514 6.5641 2.125 2.125 2.131 2.112 2.167 38,014,228 2.1261 1.08%
2007-08-06 0 6.490 6.470 6.500 6.300 6.540 8,918,544 57,465,797 6.4434 2.102 2.096 2.105 2.041 2.118 27,535,590 2.0870 -2.55%
2007-08-03 0 6.660 6.630 6.660 6.430 6.730 8,924,000 58,759,440 6.5844 2.157 2.147 2.157 2.083 2.180 27,552,435 2.1326 1.22%
2007-08-02 0 6.580 6.560 6.610 6.230 6.870 18,299,961 119,323,079 6.5204 2.131 2.125 2.141 2.018 2.225 56,500,279 2.1119 -0.15%
2007-08-01 0 6.590 6.590 6.600 6.200 7.000 22,998,373 152,347,813 6.6243 2.134 2.134 2.138 2.008 2.267 71,006,408 2.1456 -3.09%
2007-07-31 0 6.800 6.800 6.810 6.600 6.900 13,903,643 93,447,697 6.7211 2.202 2.202 2.206 2.138 2.235 42,926,852 2.1769 3.82%
2007-07-30 0 6.550 6.540 6.560 6.370 6.590 19,856,950 129,447,664 6.5190 2.121 2.118 2.125 2.063 2.134 61,307,410 2.1115 3.80%
2007-07-27 0 6.310 6.310 6.320 6.000 6.600 25,336,993 160,008,593 6.3152 2.044 2.044 2.047 1.943 2.138 78,226,788 2.0454 -4.83%
2007-07-26 0 6.630 6.580 6.590 6.590 7.150 232,951,313 1,536,700,687 6.5967 2.147 2.131 2.134 2.134 2.316 719,226,351 2.1366 -2.50%
2007-07-25 1 - - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2007-07-24 1 6.800 6.800 6.810 6.380 6.860 12,152,609 81,003,647 6.6655 2.202 2.202 2.206 2.066 2.222 37,520,615 2.1589 4.62%
2007-07-23 0 6.500 6.490 6.500 6.130 6.840 19,744,179 126,211,694 6.3923 2.105 2.102 2.105 1.985 2.215 60,959,235 2.0704 6.38%
2007-07-20 0 6.110 6.100 6.120 5.930 6.150 12,964,666 79,049,901 6.0973 1.979 1.976 1.982 1.921 1.992 40,027,804 1.9749 3.91%
2007-07-19 0 5.880 5.870 5.890 5.870 6.000 9,254,242 54,727,579 5.9138 1.904 1.901 1.908 1.901 1.943 28,572,042 1.9154 -0.51%
2007-07-18 0 5.910 5.910 5.920 5.860 5.990 6,128,996 36,330,459 5.9276 1.914 1.914 1.917 1.898 1.940 18,922,990 1.9199 -1.34%
2007-07-17 0 5.990 5.960 5.990 5.830 6.020 5,149,110 30,627,598 5.9481 1.940 1.930 1.940 1.888 1.950 15,897,638 1.9266 1.70%
2007-07-16 0 5.890 5.860 5.950 5.800 5.970 5,843,918 34,429,324 5.8915 1.908 1.898 1.927 1.879 1.934 18,042,825 1.9082 1.03%
2007-07-13 0 5.830 5.810 5.830 5.750 5.980 5,386,534 31,518,192 5.8513 1.888 1.882 1.888 1.862 1.937 16,630,673 1.8952 -0.51%
2007-07-12 0 5.860 5.860 5.870 5.840 6.000 3,774,589 22,376,756 5.9283 1.898 1.898 1.901 1.892 1.943 11,653,868 1.9201 -0.34%
2007-07-11 0 5.880 5.860 5.880 5.830 6.000 11,950,514 70,208,941 5.8750 1.904 1.898 1.904 1.888 1.943 36,896,657 1.9029 -2.00%
2007-07-10 0 6.000 6.000 6.010 5.900 6.200 11,950,024 71,713,650 6.0011 1.943 1.943 1.947 1.911 2.008 36,895,144 1.9437 -3.85%
2007-07-09 0 6.240 6.230 6.240 6.010 6.250 11,599,030 71,460,051 6.1609 2.021 2.018 2.021 1.947 2.024 35,811,466 1.9955 4.00%
2007-07-06 0 6.000 6.000 6.010 5.900 6.050 5,888,049 35,124,196 5.9653 1.943 1.943 1.947 1.911 1.960 18,179,078 1.9321 -0.83%
2007-07-05 0 6.050 6.030 6.040 5.850 6.050 8,856,757 53,238,587 6.0111 1.960 1.953 1.956 1.895 1.960 27,344,826 1.9469 1.17%
2007-07-04 0 5.980 5.950 5.970 5.810 6.100 9,620,084 57,424,534 5.9692 1.937 1.927 1.934 1.882 1.976 29,701,562 1.9334 0.00%
2007-07-03 0 5.980 5.910 5.990 5.840 5.990 11,148,794 65,993,860 5.9194 1.937 1.914 1.940 1.892 1.940 34,421,383 1.9172 1.01%
2007-06-29 0 5.920 5.910 5.920 5.850 5.960 6,558,541 38,733,750 5.9058 1.917 1.914 1.917 1.895 1.930 20,249,190 1.9129 1.02%
2007-06-28 0 5.860 5.850 5.860 5.810 5.980 5,672,162 33,318,700 5.8741 1.898 1.895 1.898 1.882 1.937 17,512,537 1.9026 0.69%
2007-06-27 0 5.820 5.820 5.830 5.750 6.100 11,421,712 66,700,293 5.8398 1.885 1.885 1.888 1.862 1.976 35,264,005 1.8915 -4.59%
2007-06-26 0 6.100 6.090 6.100 5.700 6.300 29,954,000 182,906,880 6.1063 1.976 1.972 1.976 1.846 2.041 92,481,583 1.9778 6.64%
2007-06-25 0 5.720 5.720 5.740 5.330 5.860 12,228,000 69,515,940 5.6850 1.853 1.853 1.859 1.726 1.898 37,753,382 1.8413 5.54%
2007-06-22 0 5.420 5.400 5.430 5.280 5.450 7,443,000 39,854,400 5.3546 1.755 1.749 1.759 1.710 1.765 22,979,917 1.7343 -0.55%
2007-06-21 0 5.450 5.400 5.450 5.260 5.450 5,502,000 29,648,040 5.3886 1.765 1.749 1.765 1.704 1.765 16,987,169 1.7453 2.64%
2007-06-20 0 5.310 5.280 5.350 5.230 5.400 11,313,394 60,232,188 5.3240 1.720 1.710 1.733 1.694 1.749 34,929,578 1.7244 1.53%
2007-06-18 0 5.230 5.230 5.240 5.150 5.390 7,974,000 41,505,160 5.2051 1.694 1.694 1.697 1.668 1.746 24,619,354 1.6859 -1.32%
2007-06-15 0 5.300 5.250 5.300 5.120 5.370 13,920,000 72,884,900 5.2360 1.717 1.700 1.717 1.658 1.739 42,977,353 1.6959 4.95%
2007-06-14 0 5.050 5.040 5.050 4.840 5.130 16,097,000 80,560,706 5.0047 1.636 1.632 1.636 1.568 1.662 49,698,739 1.6210 4.55%
2007-06-13 0 4.830 4.820 4.850 4.720 4.850 5,442,000 26,047,220 4.7863 1.564 1.561 1.571 1.529 1.571 16,801,922 1.5503 0.84%
2007-06-12 0 4.790 4.780 4.790 4.730 4.800 3,046,000 14,561,340 4.7805 1.551 1.548 1.551 1.532 1.555 9,404,383 1.5484 0.63%
2007-06-11 0 4.760 4.760 4.780 4.730 4.810 4,808,000 22,925,460 4.7682 1.542 1.542 1.548 1.532 1.558 14,844,477 1.5444 1.28%
2007-06-08 0 4.700 4.690 4.700 4.680 4.780 5,340,000 25,126,440 4.7053 1.522 1.519 1.522 1.516 1.548 16,487,002 1.5240 -2.08%
2007-06-07 0 4.800 4.800 4.810 4.730 4.850 6,710,436 32,079,382 4.7805 1.555 1.555 1.558 1.532 1.571 20,718,159 1.5484 -1.23%
2007-06-06 0 4.860 4.810 4.850 4.700 4.870 4,576,000 22,102,500 4.8301 1.574 1.558 1.571 1.522 1.577 14,128,187 1.5644 3.85%
2007-06-05 0 4.680 4.650 4.660 4.660 4.900 8,656,000 41,163,140 4.7554 1.516 1.506 1.509 1.509 1.587 26,724,998 1.5402 -2.50%
2007-06-04 0 4.800 4.780 4.800 4.790 5.000 6,125,000 29,866,020 4.8761 1.555 1.548 1.555 1.551 1.619 18,910,653 1.5793 -0.83%
2007-06-01 0 4.840 4.830 4.850 4.780 5.000 23,186,000 112,859,160 4.8676 1.568 1.564 1.571 1.548 1.619 71,585,697 1.5766 2.76%
2007-05-31 0 4.710 4.700 4.710 4.580 4.750 11,696,000 54,307,861 4.6433 1.526 1.522 1.526 1.483 1.538 36,110,856 1.5039 3.74%
2007-05-30 0 4.540 4.540 4.550 4.530 4.820 12,805,115 58,986,133 4.6065 1.470 1.470 1.474 1.467 1.561 39,535,197 1.4920 -3.81%
2007-05-29 0 4.720 4.700 4.830 4.550 4.980 6,720,000 32,941,360 4.9020 1.529 1.522 1.564 1.474 1.613 20,747,688 1.5877 -3.48%
2007-05-28 0 4.890 4.880 4.890 4.830 4.920 5,737,000 28,011,520 4.8826 1.584 1.581 1.584 1.564 1.594 17,712,721 1.5814 1.24%
2007-05-25 0 4.830 4.810 4.830 4.700 4.900 9,052,000 43,659,580 4.8232 1.564 1.558 1.564 1.522 1.587 27,947,629 1.5622 1.26%
2007-05-23 0 4.770 4.770 4.790 4.760 4.850 7,208,000 34,666,060 4.8094 1.545 1.545 1.551 1.542 1.571 22,254,365 1.5577 -0.42%
2007-05-22 0 4.790 4.750 4.780 4.650 4.850 7,680,000 36,470,800 4.7488 1.551 1.538 1.548 1.506 1.571 23,711,643 1.5381 0.63%
2007-05-21 0 4.760 4.760 4.770 4.720 4.860 4,752,000 22,788,060 4.7955 1.542 1.542 1.545 1.529 1.574 14,671,579 1.5532 0.42%
2007-05-18 0 4.740 4.740 4.750 4.710 4.800 6,020,000 28,704,700 4.7682 1.535 1.535 1.538 1.526 1.555 18,586,470 1.5444 -0.21%
2007-05-17 0 4.750 4.710 4.730 4.710 5.000 11,414,000 55,164,460 4.8331 1.538 1.526 1.532 1.526 1.619 35,240,194 1.5654 -2.86%
2007-05-16 0 4.890 4.870 4.880 4.870 4.950 5,731,600 28,142,200 4.9100 1.584 1.577 1.581 1.577 1.603 17,696,049 1.5903 0.00%
2007-05-15 0 4.890 4.890 4.900 4.840 5.060 16,622,000 81,559,649 4.9067 1.584 1.584 1.587 1.568 1.639 51,319,652 1.5892 -2.59%
2007-05-14 0 5.020 4.990 5.030 4.900 5.100 15,990,000 79,978,140 5.0018 1.626 1.616 1.629 1.587 1.652 49,368,382 1.6200 1.83%
2007-05-11 0 4.930 4.880 4.930 4.750 4.980 8,100,000 39,515,880 4.8785 1.597 1.581 1.597 1.538 1.613 25,008,374 1.5801 0.20%
2007-05-10 0 5.120 5.120 5.130 5.040 5.130 12,782,000 65,095,460 5.0927 1.594 1.594 1.597 1.569 1.597 41,067,217 1.5851 1.59%
2007-05-09 0 5.040 5.010 5.020 4.830 5.040 14,638,000 72,903,100 4.9804 1.569 1.559 1.562 1.503 1.569 47,030,349 1.5501 4.78%
2007-05-08 0 4.810 4.830 4.850 4.800 4.990 8,008,000 38,987,840 4.8686 1.497 1.503 1.510 1.494 1.553 25,728,859 1.5153 -2.04%
2007-05-07 0 4.910 4.890 4.910 4.900 5.060 5,416,000 27,009,800 4.9870 1.528 1.522 1.528 1.525 1.575 17,401,036 1.5522 0.20%
2007-05-04 0 4.900 4.900 4.940 4.850 4.950 9,852,000 48,297,102 4.9023 1.525 1.525 1.538 1.510 1.541 31,653,436 1.5258 1.45%
2007-05-03 0 4.830 4.810 4.830 4.650 4.840 12,114,680 57,413,257 4.7391 1.503 1.497 1.503 1.447 1.506 38,923,188 1.4750 3.65%
2007-05-02 0 4.660 4.650 4.660 4.610 4.780 3,452,000 16,107,740 4.6662 1.450 1.447 1.450 1.435 1.488 11,090,912 1.4523 -0.21%
2007-04-30 0 4.670 4.660 4.670 4.550 4.700 4,973,000 22,983,110 4.6216 1.454 1.450 1.454 1.416 1.463 15,977,724 1.4384 2.19%
2007-04-27 0 4.570 4.570 4.580 4.550 4.700 8,717,128 40,071,012 4.5968 1.422 1.422 1.426 1.416 1.463 28,007,212 1.4307 -2.77%
2007-04-26 0 4.700 4.690 4.720 4.670 4.780 5,342,000 25,109,040 4.7003 1.463 1.460 1.469 1.454 1.488 17,163,282 1.4630 -0.42%
2007-04-25 0 4.720 4.710 4.730 4.680 4.800 3,156,000 14,905,020 4.7228 1.469 1.466 1.472 1.457 1.494 10,139,895 1.4699 -0.84%
2007-04-24 0 4.760 4.750 4.760 4.630 4.770 4,748,000 22,372,288 4.7119 1.482 1.478 1.482 1.441 1.485 15,254,823 1.4666 0.85%
2007-04-23 0 4.720 4.720 4.740 4.650 4.800 7,770,000 36,729,540 4.7271 1.469 1.469 1.475 1.447 1.494 24,964,190 1.4713 1.51%
2007-04-20 0 4.650 4.630 4.650 4.450 4.670 11,326,000 52,216,920 4.6104 1.447 1.441 1.447 1.385 1.454 36,389,243 1.4350 3.56%
2007-04-19 0 4.490 4.490 4.510 4.380 4.560 8,960,800 39,912,714 4.4541 1.397 1.397 1.404 1.363 1.419 28,790,105 1.3863 -0.22%
2007-04-18 0 4.500 4.500 4.560 4.490 4.680 6,202,000 28,281,660 4.5601 1.401 1.401 1.419 1.397 1.457 19,926,371 1.4193 -2.39%
2007-04-17 0 4.610 4.590 4.610 4.410 4.620 4,994,800 22,556,944 4.5161 1.435 1.429 1.435 1.373 1.438 16,047,765 1.4056 2.22%
2007-04-16 0 4.510 4.500 4.510 4.450 4.600 4,934,000 22,302,900 4.5202 1.404 1.401 1.404 1.385 1.432 15,852,421 1.4069 1.12%
2007-04-13 0 4.460 4.460 4.480 4.430 4.700 9,860,000 44,736,480 4.5372 1.388 1.388 1.394 1.379 1.463 31,679,139 1.4122 -3.04%
2007-04-12 0 4.600 4.570 4.600 4.530 4.760 13,035,570 60,557,699 4.6456 1.432 1.422 1.432 1.410 1.482 41,881,911 1.4459 -0.43%
2007-04-11 0 4.620 4.620 4.630 4.310 4.670 29,046,000 130,649,240 4.4980 1.438 1.438 1.441 1.341 1.454 93,321,732 1.4000 9.74%
2007-04-10 0 4.210 4.210 4.230 4.100 4.280 6,194,000 25,991,760 4.1963 1.310 1.310 1.317 1.276 1.332 19,900,668 1.3061 1.20%
2007-04-04 0 4.160 4.110 4.120 4.000 4.190 13,076,000 53,464,300 4.0887 1.295 1.279 1.282 1.245 1.304 42,011,808 1.2726 4.79%
2007-04-03 0 3.970 3.970 4.000 3.950 4.040 4,343,400 17,355,490 3.9958 1.236 1.236 1.245 1.229 1.257 13,954,886 1.2437 -0.25%
2007-04-02 0 3.980 3.980 3.990 3.950 4.100 8,575,532 34,480,991 4.0209 1.239 1.239 1.242 1.229 1.276 27,552,279 1.2515 -0.25%
2007-03-30 0 3.990 3.960 3.980 3.900 4.000 4,936,000 19,441,160 3.9386 1.242 1.233 1.239 1.214 1.245 15,858,847 1.2259 1.01%
2007-03-29 0 3.950 3.920 3.940 3.850 3.960 7,884,000 30,897,616 3.9190 1.229 1.220 1.226 1.198 1.233 25,330,460 1.2198 0.00%
2007-03-28 0 3.950 3.920 3.950 3.900 4.030 8,319,000 32,781,549 3.9406 1.229 1.220 1.229 1.214 1.254 26,728,069 1.2265 -0.75%
2007-03-27 0 3.980 3.980 3.990 3.980 4.120 6,604,000 26,520,260 4.0158 1.239 1.239 1.242 1.239 1.282 21,217,955 1.2499 -3.40%
2007-03-26 0 4.120 4.110 4.120 4.000 4.190 8,059,800 32,998,950 4.0943 1.282 1.279 1.282 1.245 1.304 25,895,287 1.2743 3.78%
2007-03-23 0 3.970 3.970 4.000 3.930 4.030 9,326,000 37,137,380 3.9821 1.236 1.236 1.245 1.223 1.254 29,963,454 1.2394 -0.75%
2007-03-22 0 4.000 3.990 4.000 3.860 4.040 29,382,000 116,409,240 3.9619 1.245 1.242 1.245 1.201 1.257 94,401,265 1.2331 4.17%
2007-03-21 0 3.840 3.840 3.850 3.830 3.900 10,350,000 39,962,220 3.8611 1.195 1.195 1.198 1.192 1.214 33,253,458 1.2017 1.05%
2007-03-20 0 3.800 3.790 3.800 3.790 3.960 4,750,000 18,300,200 3.8527 1.183 1.180 1.183 1.180 1.233 15,261,249 1.1991 -1.81%
2007-03-19 0 3.870 3.860 3.870 3.750 3.930 13,502,000 52,111,348 3.8595 1.205 1.201 1.205 1.167 1.223 43,380,501 1.2013 2.38%
2007-03-16 0 3.780 3.770 3.780 3.670 3.800 9,906,000 37,388,140 3.7743 1.177 1.173 1.177 1.142 1.183 31,826,933 1.1747 1.34%
2007-03-15 0 3.730 3.730 3.740 3.670 3.750 4,877,000 18,088,760 3.7090 1.161 1.161 1.164 1.142 1.167 15,669,286 1.1544 2.19%
2007-03-14 0 3.650 3.640 3.650 3.580 3.680 12,006,000 43,533,030 3.6259 1.136 1.133 1.136 1.114 1.145 38,574,011 1.1286 -2.67%
2007-03-13 0 3.750 3.750 3.760 3.620 3.800 19,033,000 71,059,950 3.7335 1.167 1.167 1.170 1.127 1.183 61,151,020 1.1620 4.17%
2007-03-12 0 3.600 3.590 3.600 3.510 3.770 17,270,000 62,480,140 3.6178 1.120 1.117 1.120 1.092 1.173 55,486,687 1.1260 1.69%
2007-03-09 0 3.540 3.530 3.540 3.530 3.570 7,190,000 25,500,060 3.5466 1.102 1.099 1.102 1.099 1.111 23,100,711 1.1039 0.57%
2007-03-08 0 3.520 3.530 3.550 3.480 3.600 10,974,227 38,739,028 3.5300 1.096 1.099 1.105 1.083 1.120 35,259,033 1.0987 -0.85%
2007-03-07 0 3.550 3.520 3.560 3.400 3.560 16,657,676 58,225,851 3.4954 1.105 1.096 1.108 1.058 1.108 53,519,355 1.0879 4.11%
2007-03-06 0 3.410 3.410 3.450 3.300 3.460 5,438,200 18,526,180 3.4067 1.061 1.061 1.074 1.027 1.077 17,472,363 1.0603 -0.58%
2007-03-05 0 3.430 3.410 3.420 3.350 3.470 14,540,000 49,489,580 3.4037 1.068 1.061 1.064 1.043 1.080 46,715,485 1.0594 -6.28%
2007-03-02 0 3.660 3.600 3.680 3.580 3.690 11,994,637 43,186,126 3.6005 1.139 1.120 1.145 1.114 1.148 38,537,503 1.1206 -1.35%
2007-03-01 0 3.710 3.650 3.700 3.480 3.720 22,692,000 81,804,560 3.6050 1.155 1.136 1.152 1.083 1.158 72,907,001 1.1220 6.00%
2007-02-28 0 3.500 3.500 3.510 3.350 3.590 18,328,000 64,347,500 3.5109 1.089 1.089 1.092 1.043 1.117 58,885,930 1.0927 -5.15%
2007-02-27 0 3.690 3.670 3.680 3.550 3.820 17,275,100 64,035,550 3.7068 1.148 1.142 1.145 1.105 1.189 55,503,073 1.1537 -1.86%
2007-02-26 0 3.760 3.770 3.780 3.700 3.830 14,926,000 56,269,160 3.7699 1.170 1.173 1.177 1.152 1.192 47,955,663 1.1734 1.62%
2007-02-23 0 3.700 3.690 3.700 3.600 3.750 22,727,000 84,043,830 3.6980 1.152 1.148 1.152 1.120 1.167 73,019,452 1.1510 2.78%
2007-02-22 0 3.600 3.570 3.580 3.500 3.620 23,032,066 82,098,334 3.5645 1.120 1.111 1.114 1.089 1.127 73,999,597 1.1094 4.05%
2007-02-21 0 3.460 3.450 3.460 3.320 3.470 12,017,000 40,668,540 3.3843 1.077 1.074 1.077 1.033 1.080 38,609,353 1.0533 4.22%
2007-02-16 0 3.320 3.310 3.320 3.120 3.330 19,638,000 63,877,460 3.2527 1.033 1.030 1.033 0.971 1.036 63,094,821 1.0124 6.41%
2007-02-15 0 3.120 3.110 3.120 3.100 3.170 9,243,415 28,948,334 3.1318 0.971 0.968 0.971 0.965 0.987 29,698,117 0.9748 -0.32%
2007-02-14 0 3.130 3.120 3.130 3.100 3.150 6,192,364 19,322,110 3.1203 0.974 0.971 0.974 0.965 0.980 19,895,412 0.9712 0.32%
2007-02-13 0 3.120 3.120 3.130 3.100 3.200 4,626,000 14,423,580 3.1179 0.971 0.971 0.974 0.965 0.996 14,862,850 0.9704 -0.95%
2007-02-12 0 3.150 3.140 3.150 3.130 3.200 9,235,150 29,187,050 3.1604 0.980 0.977 0.980 0.974 0.996 29,671,562 0.9837 -1.25%
2007-02-09 0 3.190 3.190 3.200 3.150 3.210 4,663,400 14,853,888 3.1852 0.993 0.993 0.996 0.980 0.999 14,983,012 0.9914 0.63%
2007-02-08 0 3.170 3.170 3.180 3.150 3.250 5,430,700 17,417,081 3.2072 0.987 0.987 0.990 0.980 1.012 17,448,266 0.9982 -0.94%
2007-02-07 0 3.200 3.190 3.200 3.160 3.230 11,744,000 37,456,700 3.1894 0.996 0.993 0.996 0.984 1.005 37,732,233 0.9927 1.27%
2007-02-06 0 3.160 3.150 3.170 3.090 3.170 17,036,000 53,384,580 3.1336 0.984 0.980 0.987 0.962 0.987 54,734,870 0.9753 0.96%
2007-02-05 0 3.130 3.110 3.140 3.090 3.230 25,607,300 79,903,321 3.1203 0.974 0.968 0.977 0.962 1.005 82,273,552 0.9712 0.64%
2007-02-02 0 3.110 3.100 3.110 3.090 3.220 15,388,300 48,143,820 3.1286 0.968 0.965 0.968 0.962 1.002 49,440,984 0.9738 -1.89%
2007-02-01 0 3.170 3.170 3.180 3.060 3.200 11,168,000 35,272,120 3.1583 0.987 0.987 0.990 0.952 0.996 35,881,605 0.9830 -0.31%
2007-01-31 0 3.180 3.180 3.200 3.130 3.240 20,582,000 65,727,480 3.1934 0.990 0.990 0.996 0.974 1.008 66,127,794 0.9939 1.60%
2007-01-30 0 3.130 3.110 3.130 3.040 3.150 14,059,000 43,372,420 3.0850 0.974 0.968 0.974 0.946 0.980 45,170,083 0.9602 3.30%
2007-01-29 0 3.030 3.020 3.040 2.980 3.180 18,977,833 58,137,282 3.0634 0.943 0.940 0.946 0.928 0.990 60,973,774 0.9535 -3.81%
2007-01-26 0 3.150 3.130 3.150 3.080 3.260 22,906,496 72,094,341 3.1473 0.980 0.974 0.980 0.959 1.015 73,596,154 0.9796 -4.26%
2007-01-25 0 3.290 3.280 3.290 3.220 3.450 10,110,000 33,612,220 3.3247 1.024 1.021 1.024 1.002 1.074 32,482,363 1.0348 -3.52%
2007-01-24 0 3.410 3.400 3.420 3.370 3.450 7,780,000 26,540,620 3.4114 1.061 1.058 1.064 1.049 1.074 24,996,319 1.0618 -0.29%
2007-01-23 0 3.420 3.410 3.420 3.360 3.480 12,808,000 43,679,220 3.4103 1.064 1.061 1.064 1.046 1.083 41,150,752 1.0614 -2.01%
2007-01-22 0 3.490 3.460 3.470 3.380 3.500 8,260,000 28,421,880 3.4409 1.086 1.077 1.080 1.052 1.089 26,538,508 1.0710 3.87%
2007-01-19 0 3.360 3.350 3.360 3.250 3.360 4,841,100 16,116,592 3.3291 1.046 1.043 1.046 1.012 1.046 15,553,943 1.0362 3.38%
2007-01-18 0 3.250 3.230 3.250 3.200 3.390 15,480,000 50,372,920 3.2541 1.012 1.005 1.012 0.996 1.055 49,735,606 1.0128 -0.61%
2007-01-17 0 3.270 3.260 3.270 3.260 3.580 20,214,000 68,294,400 3.3786 1.018 1.015 1.018 1.015 1.114 64,945,449 1.0516 -8.40%
2007-01-16 0 3.570 3.550 3.560 3.460 3.590 7,629,000 26,790,430 3.5117 1.111 1.105 1.108 1.077 1.117 24,511,172 1.0930 2.29%
2007-01-15 0 3.490 3.480 3.490 3.370 3.490 3,862,000 13,237,240 3.4276 1.086 1.083 1.086 1.049 1.086 12,408,198 1.0668 3.56%
2007-01-12 0 3.370 3.370 3.380 3.320 3.390 6,871,000 23,075,240 3.3584 1.049 1.049 1.052 1.033 1.055 22,075,798 1.0453 1.81%
2007-01-11 0 3.310 3.260 3.310 3.170 3.420 17,512,000 57,563,020 3.2871 1.030 1.015 1.030 0.987 1.064 56,264,208 1.0231 -1.19%
2007-01-10 0 3.350 3.340 3.350 3.330 3.470 14,032,000 47,303,900 3.3711 1.043 1.040 1.043 1.036 1.080 45,083,335 1.0493 -3.74%
2007-01-09 0 3.480 3.460 3.480 3.440 3.600 11,540,000 40,829,120 3.5381 1.083 1.077 1.083 1.071 1.120 37,076,802 1.1012 -2.79%
2007-01-08 0 3.580 3.570 3.600 3.540 3.650 15,050,000 54,295,740 3.6077 1.114 1.111 1.120 1.102 1.136 48,354,062 1.1229 -1.10%
2007-01-05 0 3.620 3.610 3.620 3.480 3.630 19,417,600 69,472,791 3.5778 1.127 1.124 1.127 1.083 1.130 62,386,699 1.1136 3.13%
2007-01-04 0 3.510 3.480 3.510 3.480 3.680 22,277,924 79,600,339 3.5731 1.092 1.083 1.092 1.083 1.145 71,576,619 1.1121 -0.28%
2007-01-03 0 3.520 3.510 3.530 3.330 3.530 22,935,545 79,137,376 3.4504 1.096 1.092 1.099 1.036 1.099 73,689,485 1.0739 6.67%
2007-01-02 0 3.300 3.290 3.330 3.270 3.370 14,095,152 46,541,552 3.3020 1.027 1.024 1.036 1.018 1.049 45,286,236 1.0277 1.85%
2006-12-29 0 3.240 3.240 3.260 3.190 3.260 7,496,617 24,149,991 3.2215 1.008 1.008 1.015 0.993 1.015 24,085,839 1.0027 1.25%
2006-12-28 0 3.200 3.190 3.200 3.160 3.240 10,590,000 33,837,300 3.1952 0.996 0.993 0.996 0.984 1.008 34,024,552 0.9945 -1.23%
2006-12-27 0 3.240 3.240 3.250 3.210 3.360 5,056,000 16,569,200 3.2771 1.008 1.008 1.012 0.999 1.046 16,244,394 1.0200 -1.82%
2006-12-22 0 3.300 3.290 3.300 3.290 3.400 7,844,000 26,178,440 3.3374 1.027 1.024 1.027 1.024 1.058 25,201,944 1.0387 -1.20%
2006-12-21 0 3.340 3.330 3.340 3.290 3.410 9,806,999 32,868,857 3.3516 1.040 1.036 1.040 1.024 1.061 31,508,853 1.0432 1.52%
2006-12-20 0 3.290 3.290 3.320 3.260 3.400 9,137,000 30,467,170 3.3345 1.024 1.024 1.033 1.015 1.058 29,356,217 1.0378 0.00%
2006-12-19 0 3.290 3.270 3.280 3.250 3.390 7,269,000 24,054,040 3.3091 1.024 1.018 1.021 1.012 1.055 23,354,530 1.0300 -2.37%
2006-12-18 0 3.370 3.370 3.400 3.370 3.470 9,492,000 32,394,640 3.4128 1.049 1.049 1.058 1.049 1.080 30,496,794 1.0622 -0.88%
2006-12-15 0 3.400 3.390 3.400 3.350 3.570 16,506,000 56,417,512 3.4180 1.058 1.055 1.058 1.043 1.111 53,032,036 1.0638 -2.58%
2006-12-14 1 - - - - - 0 0 - 1.086 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 1.086 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 1.086 - - - - 0 - 0.00%
2006-12-11 0 3.490 3.480 3.490 3.400 3.530 9,800,062 33,892,520 3.4584 1.086 1.083 1.086 1.058 1.099 31,486,565 1.0764 0.29%
2006-12-08 0 3.480 3.470 3.480 3.360 3.560 11,792,000 40,673,660 3.4493 1.083 1.080 1.083 1.046 1.108 37,886,451 1.0736 -1.14%
2006-12-07 0 3.520 3.510 3.520 3.510 3.630 16,558,660 58,900,720 3.5571 1.096 1.092 1.096 1.092 1.130 53,201,227 1.1071 0.00%
2006-12-06 0 3.520 3.500 3.510 3.460 3.640 31,055,000 110,260,968 3.5505 1.096 1.089 1.092 1.077 1.133 99,776,437 1.1051 1.73%
2006-12-05 0 3.460 3.450 3.460 3.290 3.470 23,716,000 80,241,240 3.3834 1.077 1.074 1.077 1.024 1.080 76,197,005 1.0531 5.81%
2006-12-04 0 3.270 3.260 3.280 3.250 3.330 17,922,000 59,110,940 3.2982 1.018 1.015 1.021 1.012 1.036 57,581,494 1.0266 0.31%
2006-12-01 0 3.260 3.270 3.340 3.210 3.470 40,808,000 136,520,580 3.3454 1.015 1.018 1.040 0.999 1.080 131,111,797 1.0413 -1.21%
2006-11-30 0 3.300 3.300 3.320 3.280 3.350 12,293,399 40,774,031 3.3167 1.027 1.027 1.033 1.021 1.043 39,497,394 1.0323 0.61%
2006-11-29 0 3.280 3.280 3.300 3.180 3.320 21,208,000 69,503,280 3.2772 1.021 1.021 1.027 0.990 1.033 68,139,066 1.0200 2.82%
2006-11-28 0 3.190 3.180 3.190 3.110 3.350 26,546,000 86,269,860 3.2498 0.993 0.990 0.993 0.968 1.043 85,289,496 1.0115 -6.18%
2006-11-27 0 3.400 3.380 3.400 3.330 3.470 37,469,000 127,473,460 3.4021 1.058 1.052 1.058 1.036 1.080 120,383,942 1.0589 1.49%
2006-11-24 0 3.350 3.340 3.350 3.310 3.380 21,362,000 71,521,460 3.3481 1.043 1.040 1.043 1.030 1.052 68,633,851 1.0421 1.21%
2006-11-23 0 3.310 3.310 3.320 3.290 3.490 16,894,000 57,248,290 3.3887 1.030 1.030 1.033 1.024 1.086 54,278,639 1.0547 -4.06%
2006-11-22 0 3.450 3.430 3.450 3.360 3.480 31,674,601 108,757,881 3.4336 1.074 1.068 1.074 1.046 1.083 101,767,150 1.0687 3.29%
2006-11-21 0 3.340 3.340 3.350 3.150 3.350 22,188,000 72,618,840 3.2729 1.040 1.040 1.043 0.980 1.043 71,287,702 1.0187 5.36%
2006-11-20 0 3.170 3.160 3.170 3.160 3.230 6,026,000 19,212,900 3.1883 0.987 0.984 0.987 0.984 1.005 19,360,902 0.9924 -1.25%
2006-11-17 0 3.210 3.200 3.210 3.100 3.220 12,294,000 39,070,940 3.1780 0.999 0.996 0.999 0.965 1.002 39,499,324 0.9892 1.58%
2006-11-16 0 3.160 3.150 3.160 3.140 3.240 9,656,190 30,683,002 3.1775 0.984 0.980 0.984 0.977 1.008 31,024,319 0.9890 -1.56%
2006-11-15 0 3.210 3.200 3.210 3.100 3.230 24,253,975 76,826,084 3.1676 0.999 0.996 0.999 0.965 1.005 77,925,462 0.9859 3.55%
2006-11-14 0 3.100 3.090 3.100 3.050 3.160 14,094,000 43,403,339 3.0796 0.965 0.962 0.965 0.949 0.984 45,282,534 0.9585 -0.64%
2006-11-13 0 3.120 3.110 3.140 3.040 3.140 9,507,000 29,450,920 3.0978 0.971 0.968 0.977 0.946 0.977 30,544,988 0.9642 0.65%
2006-11-10 0 3.100 3.090 3.100 3.080 3.230 17,432,000 55,197,160 3.1664 0.965 0.962 0.965 0.959 1.005 56,007,176 0.9855 -2.52%
2006-11-09 0 3.180 3.180 3.190 3.150 3.210 22,621,000 71,887,560 3.1779 0.990 0.990 0.993 0.980 0.999 72,678,886 0.9891 0.32%
2006-11-08 0 3.170 3.160 3.170 3.060 3.220 25,486,000 80,458,480 3.1570 0.987 0.984 0.987 0.952 1.002 81,883,828 0.9826 2.59%
2006-11-07 0 3.090 3.100 3.110 3.060 3.230 18,966,000 59,563,020 3.1405 0.962 0.965 0.968 0.952 1.005 60,935,756 0.9775 -3.13%
2006-11-06 0 3.190 3.160 3.190 3.070 3.200 14,878,000 46,547,020 3.1286 0.993 0.984 0.993 0.956 0.996 47,801,444 0.9738 0.95%
2006-11-03 0 3.160 3.160 3.170 3.120 3.240 28,176,000 89,139,820 3.1637 0.984 0.984 0.987 0.971 1.008 90,526,514 0.9847 -2.47%
2006-11-02 0 3.240 3.230 3.250 3.160 3.320 54,027,000 175,522,017 3.2488 1.008 1.005 1.012 0.984 1.033 173,583,049 1.0112 0.93%
2006-11-01 0 3.210 3.210 3.220 3.120 3.300 73,456,000 237,225,080 3.2295 0.999 0.999 1.002 0.971 1.027 236,006,375 1.0052 4.90%
2006-10-31 0 3.060 3.050 3.060 2.880 3.070 396,408,000 1,159,441,540 2.9249 0.952 0.949 0.952 0.896 0.956 1,273,617,066 0.9104 -0.65%
2006-10-27 1 - - - - - 0 0 - 0.959 - - - - 0 - 0.00%
2006-10-26 0 3.080 3.080 3.110 3.070 3.290 17,426,000 55,262,060 3.1712 0.959 0.959 0.968 0.956 1.024 55,987,899 0.9870 -4.94%
2006-10-25 0 3.240 3.230 3.250 3.000 3.330 44,182,286 139,500,287 3.1574 1.008 1.005 1.012 0.934 1.036 141,953,022 0.9827 10.20%
2006-10-24 0 2.940 2.940 2.950 2.840 2.950 14,286,000 41,502,540 2.9051 0.915 0.915 0.918 0.884 0.918 45,899,410 0.9042 3.89%
2006-10-23 0 2.830 2.820 2.830 2.800 2.890 4,186,000 11,866,380 2.8348 0.881 0.878 0.881 0.871 0.900 13,449,176 0.8823 -1.39%
2006-10-20 0 2.870 2.850 2.870 2.850 2.950 11,996,000 34,674,940 2.8905 0.893 0.887 0.893 0.887 0.918 38,541,882 0.8997 -1.03%
2006-10-19 0 2.900 2.880 2.900 2.760 2.920 22,540,000 64,179,820 2.8474 0.903 0.896 0.903 0.859 0.909 72,418,641 0.8862 5.07%
2006-10-18 0 2.760 2.750 2.760 2.660 2.790 14,748,000 40,472,240 2.7443 0.859 0.856 0.859 0.828 0.868 47,383,767 0.8541 3.37%
2006-10-17 0 2.670 2.670 2.680 2.600 2.690 6,362,000 16,888,740 2.6546 0.831 0.831 0.834 0.809 0.837 20,440,435 0.8262 -0.37%
2006-10-16 0 2.680 2.680 2.690 2.630 2.690 7,188,000 19,123,880 2.6605 0.834 0.834 0.837 0.819 0.837 23,094,285 0.8281 2.29%
2006-10-13 0 2.650 2.640 2.650 2.640 2.720 8,806,000 23,609,956 2.6811 0.815 0.812 0.815 0.812 0.837 28,616,711 0.8250 0.00%
2006-10-12 0 2.650 2.640 2.650 2.640 2.690 6,494,000 17,304,100 2.6646 0.815 0.812 0.815 0.812 0.828 21,103,444 0.8200 -2.21%
2006-10-11 0 2.710 2.690 2.710 2.660 2.740 5,186,000 13,919,440 2.6840 0.834 0.828 0.834 0.819 0.843 16,852,858 0.8259 -1.09%
2006-10-10 0 2.740 2.730 2.740 2.640 2.740 6,900,000 18,501,040 2.6813 0.843 0.840 0.843 0.812 0.843 22,422,815 0.8251 2.62%
2006-10-09 0 2.670 2.670 2.680 2.610 2.700 6,268,000 16,626,820 2.6527 0.822 0.822 0.825 0.803 0.831 20,369,015 0.8163 0.75%
2006-10-06 0 2.650 2.650 2.660 2.650 2.710 2,090,000 5,595,960 2.6775 0.815 0.815 0.819 0.815 0.834 6,791,838 0.8239 -2.21%
2006-10-05 0 2.710 2.680 2.720 2.600 2.740 12,224,000 32,924,300 2.6934 0.834 0.825 0.837 0.800 0.843 39,724,129 0.8288 0.37%
2006-10-04 0 2.700 2.690 2.700 2.650 2.710 10,991,200 29,369,092 2.6721 0.831 0.828 0.831 0.815 0.834 35,717,919 0.8223 -0.37%
2006-10-03 0 2.710 2.700 2.710 2.660 2.730 7,504,400 20,237,680 2.6968 0.834 0.831 0.834 0.819 0.840 24,386,924 0.8299 -1.45%
2006-09-29 0 2.750 2.740 2.750 2.700 2.760 7,670,000 20,886,960 2.7232 0.846 0.843 0.846 0.831 0.849 24,925,071 0.8380 -0.36%
2006-09-28 0 2.760 2.760 2.770 2.710 2.810 8,926,000 24,602,620 2.7563 0.849 0.849 0.852 0.834 0.865 29,006,673 0.8482 -1.08%
2006-09-27 0 2.790 2.770 2.790 2.730 2.830 12,279,000 34,092,580 2.7765 0.859 0.852 0.859 0.840 0.871 39,902,862 0.8544 4.49%
2006-09-26 0 2.670 2.660 2.670 2.630 2.810 18,008,000 48,757,728 2.7076 0.822 0.819 0.822 0.809 0.865 58,520,297 0.8332 -3.61%
2006-09-25 0 2.770 2.770 2.780 2.760 2.910 8,320,171 23,621,084 2.8390 0.852 0.852 0.855 0.849 0.895 27,037,921 0.8736 -3.15%
2006-09-22 0 2.860 2.860 2.880 2.840 2.950 9,180,000 26,606,364 2.8983 0.880 0.880 0.886 0.874 0.908 29,832,093 0.8919 -1.38%
2006-09-21 0 2.900 2.890 2.910 2.890 2.970 11,818,000 34,629,980 2.9303 0.892 0.889 0.895 0.889 0.914 38,404,758 0.9017 0.00%
2006-09-20 0 2.900 2.890 2.900 2.880 3.010 15,328,500 45,138,135 2.9447 0.892 0.889 0.892 0.886 0.926 49,812,771 0.9062 -0.68%
2006-09-19 0 2.920 2.910 2.930 2.730 2.940 31,320,000 89,650,280 2.8624 0.899 0.895 0.902 0.840 0.905 101,780,082 0.8808 7.75%
2006-09-18 0 2.710 2.710 2.720 2.620 2.750 43,464,000 116,458,140 2.6794 0.834 0.834 0.837 0.806 0.846 141,244,236 0.8245 -5.90%
2006-09-15 0 2.880 2.870 2.880 2.810 2.880 6,886,000 19,655,540 2.8544 0.886 0.883 0.886 0.865 0.886 22,377,319 0.8784 1.77%
2006-09-14 0 2.830 2.830 2.840 2.760 2.850 12,654,000 35,684,839 2.8200 0.871 0.871 0.874 0.849 0.877 41,121,493 0.8678 1.43%
2006-09-13 0 2.790 2.790 2.800 2.780 2.810 3,372,000 9,419,260 2.7934 0.859 0.859 0.862 0.855 0.865 10,957,932 0.8596 0.36%
2006-09-12 0 2.780 2.780 2.790 2.760 2.830 3,828,000 10,677,660 2.7894 0.855 0.855 0.859 0.849 0.871 12,439,788 0.8583 -1.42%
2006-09-11 0 2.820 2.810 2.820 2.780 2.860 6,782,000 19,190,500 2.8296 0.868 0.865 0.868 0.855 0.880 22,039,352 0.8707 1.44%
2006-09-08 0 2.780 2.780 2.790 2.740 2.830 8,670,000 24,195,640 2.7907 0.855 0.855 0.859 0.843 0.871 28,174,754 0.8588 -1.42%
2006-09-07 0 2.820 2.820 2.830 2.810 2.860 6,060,000 17,181,520 2.8352 0.868 0.868 0.871 0.865 0.880 19,693,081 0.8725 -1.05%
2006-09-06 0 2.850 2.840 2.850 2.800 2.900 11,971,000 34,221,830 2.8587 0.877 0.874 0.877 0.862 0.892 38,901,959 0.8797 1.06%
2006-09-05 0 2.820 2.820 2.830 2.810 2.900 7,706,000 21,941,460 2.8473 0.868 0.868 0.871 0.865 0.892 25,042,060 0.8762 -1.40%
2006-09-04 0 2.860 2.860 2.870 2.750 2.870 20,372,000 57,773,860 2.8359 0.880 0.880 0.883 0.846 0.883 66,202,549 0.8727 4.00%
2006-09-01 0 2.750 2.740 2.750 2.700 2.780 15,118,000 41,611,340 2.7524 0.846 0.843 0.846 0.831 0.855 49,128,713 0.8470 -0.36%
2006-08-31 0 2.760 2.750 2.760 2.720 2.790 11,389,392 31,344,783 2.7521 0.849 0.846 0.849 0.837 0.859 37,011,917 0.8469 -0.36%
2006-08-30 0 2.770 2.760 2.780 2.740 2.880 16,028,800 44,839,596 2.7974 0.852 0.849 0.855 0.843 0.886 52,088,524 0.8608 0.00%
2006-08-29 0 2.770 2.770 2.780 2.700 2.770 13,484,000 36,961,120 2.7411 0.852 0.852 0.855 0.831 0.852 43,818,730 0.8435 3.36%
2006-08-28 0 2.680 2.680 2.690 2.650 2.710 4,999,600 13,442,740 2.6888 0.825 0.825 0.828 0.815 0.834 16,247,117 0.8274 1.13%
2006-08-25 0 2.650 2.640 2.650 2.630 2.720 5,530,000 14,836,090 2.6828 0.815 0.812 0.815 0.809 0.837 17,970,749 0.8256 -0.75%
2006-08-24 0 2.670 2.660 2.670 2.550 2.690 8,622,168 22,874,172 2.6529 0.822 0.819 0.822 0.785 0.828 28,019,316 0.8164 3.89%
2006-08-23 0 2.570 2.560 2.570 2.540 2.630 6,196,900 15,989,255 2.5802 0.791 0.788 0.791 0.782 0.809 20,137,963 0.7940 -0.77%
2006-08-22 0 2.590 2.590 2.600 2.520 2.620 3,980,000 10,205,820 2.5643 0.797 0.797 0.800 0.775 0.806 12,933,740 0.7891 2.78%
2006-08-21 0 2.520 2.520 2.530 2.460 2.560 16,976,000 42,561,760 2.5072 0.775 0.775 0.779 0.757 0.788 55,166,624 0.7715 -4.55%
2006-08-18 0 2.640 2.630 2.650 2.630 2.670 6,042,000 16,022,360 2.6518 0.812 0.809 0.815 0.809 0.822 19,634,587 0.8160 0.00%
2006-08-17 0 2.640 2.640 2.650 2.610 2.680 12,819,386 33,950,310 2.6484 0.812 0.812 0.815 0.803 0.825 41,658,945 0.8150 1.15%
2006-08-16 0 2.610 2.610 2.620 2.590 2.640 10,932,000 28,562,000 2.6127 0.803 0.803 0.806 0.797 0.812 35,525,538 0.8040 1.16%
2006-08-15 0 2.580 2.570 2.580 2.560 2.610 10,130,000 26,084,580 2.5750 0.794 0.791 0.794 0.788 0.803 32,919,292 0.7924 -0.77%
2006-08-14 0 2.600 2.600 2.610 2.560 2.630 12,870,000 33,519,840 2.6045 0.800 0.800 0.803 0.788 0.809 41,823,424 0.8015 1.56%
2006-08-11 0 2.560 2.550 2.560 2.520 2.570 9,786,000 24,941,740 2.5487 0.788 0.785 0.788 0.775 0.791 31,801,401 0.7843 0.39%
2006-08-10 0 2.550 2.550 2.560 2.470 2.570 14,176,000 35,998,520 2.5394 0.785 0.785 0.788 0.760 0.791 46,067,511 0.7814 3.24%
2006-08-09 0 2.470 2.470 2.480 2.410 2.540 18,442,000 46,008,200 2.4948 0.760 0.760 0.763 0.742 0.782 59,930,660 0.7677 2.92%
2006-08-08 0 2.400 2.390 2.400 2.310 2.420 19,736,393 46,829,513 2.3727 0.739 0.735 0.739 0.711 0.745 64,137,027 0.7301 4.80%
2006-08-07 0 2.290 2.280 2.290 2.270 2.330 3,508,000 8,041,238 2.2923 0.705 0.702 0.705 0.699 0.717 11,399,889 0.7054 0.44%
2006-08-04 0 2.280 2.280 2.300 2.280 2.370 2,130,000 4,941,100 2.3198 0.702 0.702 0.708 0.702 0.729 6,921,825 0.7138 -2.15%
2006-08-03 0 2.330 2.330 2.340 2.330 2.370 8,808,000 20,681,680 2.3481 0.717 0.717 0.720 0.717 0.729 28,623,211 0.7225 0.00%
2006-08-02 0 2.330 2.310 2.330 2.280 2.330 8,364,000 19,373,820 2.3163 0.717 0.711 0.717 0.702 0.717 27,180,351 0.7128 1.30%
2006-08-01 0 2.300 2.280 2.300 2.210 2.320 6,284,000 14,275,340 2.2717 0.708 0.702 0.708 0.680 0.714 20,421,010 0.6991 5.02%
2006-07-31 0 2.190 2.190 2.200 2.160 2.270 2,666,000 5,908,340 2.2162 0.674 0.674 0.677 0.665 0.699 8,663,656 0.6820 -1.35%
2006-07-28 0 2.220 2.220 2.240 2.220 2.300 2,244,000 5,047,720 2.2494 0.683 0.683 0.689 0.683 0.708 7,292,289 0.6922 -3.48%
2006-07-27 0 2.300 2.300 2.310 2.250 2.320 4,396,000 10,055,560 2.2874 0.708 0.708 0.711 0.692 0.714 14,285,608 0.7039 2.22%
2006-07-26 0 2.250 2.230 2.250 2.200 2.290 5,727,000 12,878,620 2.2488 0.692 0.686 0.692 0.677 0.705 18,610,936 0.6920 -0.88%
2006-07-25 0 2.270 2.240 2.250 2.250 2.340 6,662,000 15,310,140 2.2981 0.699 0.689 0.692 0.692 0.720 21,649,390 0.7072 -0.87%
2006-07-24 0 2.290 2.280 2.290 2.260 2.300 1,998,000 4,570,840 2.2877 0.705 0.702 0.705 0.695 0.708 6,492,867 0.7040 -2.55%
2006-07-21 0 2.350 2.325 2.350 2.300 2.350 4,638,000 10,769,800 2.3221 0.723 0.715 0.723 0.708 0.723 15,072,031 0.7146 0.00%
2006-07-20 0 2.350 2.325 2.350 2.325 2.425 7,352,000 17,371,150 2.3628 0.723 0.715 0.723 0.715 0.746 23,891,672 0.7271 1.08%
2006-07-19 0 2.325 2.325 2.350 2.275 2.375 11,506,000 26,825,614 2.3314 0.715 0.715 0.723 0.700 0.731 37,390,856 0.7174 2.20%
2006-07-18 0 2.275 2.250 2.275 2.225 2.300 5,154,000 11,625,250 2.2556 0.700 0.692 0.700 0.685 0.708 16,748,868 0.6941 1.11%
2006-07-17 0 2.250 2.225 2.250 2.125 2.275 8,952,000 19,862,550 2.2188 0.692 0.685 0.692 0.654 0.700 29,091,165 0.6828 2.27%
2006-07-14 0 2.200 2.175 2.200 2.150 2.275 11,469,500 25,257,500 2.2021 0.677 0.669 0.677 0.662 0.700 37,272,243 0.6776 -4.35%
2006-07-13 0 2.300 2.300 2.325 2.250 2.350 27,588,000 63,389,750 2.2977 0.708 0.708 0.715 0.692 0.723 89,652,264 0.7071 2.22%
2006-07-12 0 2.250 2.225 2.275 2.125 2.300 14,456,000 32,017,950 2.2149 0.692 0.685 0.700 0.654 0.708 46,977,422 0.6816 3.45%
2006-07-11 0 2.175 2.150 2.175 2.125 2.200 8,338,000 18,057,700 2.1657 0.669 0.662 0.669 0.654 0.677 27,095,860 0.6664 3.57%
2006-07-10 0 2.100 2.100 2.125 2.075 2.150 3,492,000 7,376,000 2.1123 0.646 0.646 0.654 0.639 0.662 11,347,894 0.6500 -2.33%
2006-07-07 0 2.150 2.125 2.150 2.150 2.225 7,898,000 17,193,350 2.1769 0.662 0.654 0.662 0.662 0.685 25,665,999 0.6699 -1.15%
2006-07-06 0 2.175 2.175 2.200 2.050 2.200 12,870,000 27,258,800 2.1180 0.669 0.669 0.677 0.631 0.677 41,823,424 0.6518 2.35%
2006-07-05 0 2.125 2.100 2.125 2.050 2.150 8,268,000 17,434,850 2.1087 0.654 0.646 0.654 0.631 0.662 26,868,382 0.6489 2.41%
2006-07-04 0 2.075 2.075 2.100 2.050 2.150 5,254,000 11,050,000 2.1032 0.639 0.639 0.646 0.631 0.662 17,073,836 0.6472 -1.19%
2006-07-03 0 2.100 2.100 2.125 2.075 2.175 11,318,000 24,064,038 2.1262 0.646 0.646 0.654 0.639 0.669 36,779,916 0.6543 0.00%
2006-06-30 0 2.100 2.100 2.125 2.000 2.125 25,938,000 54,065,050 2.0844 0.646 0.646 0.654 0.615 0.654 84,290,286 0.6414 7.69%
2006-06-29 0 1.950 1.940 1.950 1.870 1.980 15,566,000 30,067,840 1.9316 0.600 0.597 0.600 0.575 0.609 50,584,571 0.5944 3.72%
2006-06-28 0 1.880 1.880 1.900 1.880 1.880 106,000 199,280 1.8800 0.579 0.579 0.585 0.579 0.579 344,466 0.5785 -1.05%
2006-06-27 0 1.900 1.890 1.910 1.830 1.920 23,340,182 44,140,857 1.8912 0.585 0.582 0.588 0.563 0.591 75,848,200 0.5820 4.97%
2006-06-26 0 1.810 1.800 1.810 1.800 1.900 16,065,000 29,545,010 1.8391 0.557 0.554 0.557 0.554 0.585 52,206,163 0.5659 -4.74%
2006-06-23 0 1.900 1.890 1.900 1.830 1.910 16,731,000 31,504,350 1.8830 0.585 0.582 0.585 0.563 0.588 54,370,452 0.5794 1.60%
2006-06-22 0 1.870 1.860 1.870 1.840 2.025 31,038,000 58,881,410 1.8971 0.575 0.572 0.575 0.566 0.623 100,863,671 0.5838 -4.10%
2006-06-21 0 1.950 1.940 1.950 1.940 1.980 5,832,000 11,414,332 1.9572 0.600 0.597 0.600 0.597 0.609 18,952,153 0.6023 -1.02%
2006-06-20 0 1.970 1.960 1.970 1.930 2.025 3,194,000 6,252,770 1.9577 0.606 0.603 0.606 0.594 0.623 10,379,489 0.6024 -0.51%
2006-06-19 0 1.980 1.970 1.980 1.970 2.125 8,394,147 16,755,014 1.9960 0.609 0.606 0.609 0.606 0.654 27,278,320 0.6142 -5.71%
2006-06-16 0 2.100 2.075 2.100 2.000 2.125 17,286,000 36,005,550 2.0829 0.646 0.639 0.646 0.615 0.654 56,174,026 0.6410 8.25%
2006-06-15 0 1.940 1.940 1.950 1.910 1.970 6,752,000 13,097,360 1.9398 0.597 0.597 0.600 0.588 0.606 21,941,862 0.5969 2.65%
2006-06-14 0 1.890 1.880 1.890 1.820 1.980 17,672,428 33,675,661 1.9055 0.582 0.579 0.582 0.560 0.609 57,429,795 0.5864 -3.57%
2006-06-13 0 1.960 1.960 1.970 1.960 2.100 17,094,049 34,367,883 2.0105 0.603 0.603 0.606 0.603 0.646 55,550,246 0.6187 -6.67%
2006-06-12 0 2.100 2.100 2.125 2.075 2.175 8,820,000 18,784,600 2.1298 0.646 0.646 0.654 0.639 0.669 28,662,207 0.6554 -3.45%
2006-06-09 0 2.175 2.175 2.200 2.150 2.275 8,434,100 18,516,310 2.1954 0.669 0.669 0.677 0.662 0.700 27,408,154 0.6756 -3.33%
2006-06-08 0 2.250 2.250 2.275 2.125 2.275 26,762,000 59,333,300 2.2171 0.692 0.692 0.700 0.654 0.700 86,968,025 0.6822 -2.17%
2006-06-07 0 2.300 2.275 2.300 2.225 2.400 21,506,000 49,534,150 2.3033 0.708 0.700 0.708 0.685 0.739 69,887,690 0.7088 2.22%
2006-06-06 0 2.250 2.225 2.250 2.150 2.250 3,894,000 8,586,550 2.2051 0.692 0.685 0.692 0.662 0.692 12,654,267 0.6785 0.00%
2006-06-05 0 2.250 2.225 2.250 2.250 2.325 6,374,000 14,567,400 2.2854 0.692 0.685 0.692 0.692 0.715 20,713,482 0.7033 0.45%
2006-06-02 0 2.350 2.350 2.375 2.275 2.400 15,041,000 35,413,950 2.3545 0.689 0.689 0.697 0.667 0.704 51,278,770 0.6906 2.17%
2006-06-01 0 2.300 2.275 2.300 2.225 2.425 15,522,000 36,022,305 2.3207 0.675 0.667 0.675 0.653 0.711 52,918,627 0.6807 -5.15%
2006-05-30 0 2.425 2.450 2.525 2.125 2.500 29,219,000 65,141,350 2.2294 0.711 0.719 0.741 0.623 0.733 99,615,343 0.6539 12.79%
2006-05-29 0 2.150 2.150 2.175 2.125 2.250 10,658,000 23,298,300 2.1860 0.631 0.631 0.638 0.623 0.660 36,335,957 0.6412 -2.27%
2006-05-26 0 2.200 2.175 2.200 2.125 2.225 9,505,000 20,753,325 2.1834 0.645 0.638 0.645 0.623 0.653 32,405,073 0.6404 6.02%
2006-05-25 0 2.075 2.100 2.125 2.025 2.200 20,984,000 43,925,350 2.0933 0.609 0.616 0.623 0.594 0.645 71,540,038 0.6140 -5.68%
2006-05-24 0 2.200 2.175 2.200 2.175 2.300 17,543,000 39,156,425 2.2320 0.645 0.638 0.645 0.638 0.675 59,808,753 0.6547 0.00%
2006-05-23 0 2.200 2.200 2.250 2.150 2.300 24,220,000 53,788,650 2.2208 0.645 0.645 0.660 0.631 0.675 82,572,422 0.6514 1.15%
2006-05-22 0 2.175 2.175 2.200 2.150 2.500 16,018,000 36,368,100 2.2705 0.638 0.638 0.645 0.631 0.733 54,609,623 0.6660 -11.22%
2006-05-19 0 2.450 2.450 2.475 2.425 2.550 5,004,000 12,523,850 2.5028 0.719 0.719 0.726 0.711 0.748 17,059,967 0.7341 -2.00%
2006-05-18 0 2.500 2.500 2.525 2.475 2.575 12,208,000 30,789,139 2.5220 0.733 0.733 0.741 0.726 0.755 41,620,319 0.7398 -4.76%
2006-05-17 0 2.625 2.600 2.625 2.575 2.700 9,470,000 24,929,400 2.6325 0.770 0.763 0.770 0.755 0.792 32,285,749 0.7721 1.94%
2006-05-16 0 2.575 2.600 2.625 2.400 2.625 27,272,000 68,980,350 2.5293 0.755 0.763 0.770 0.704 0.770 92,977,502 0.7419 4.04%
2006-05-15 0 2.475 2.450 2.475 2.375 2.525 29,982,000 74,114,200 2.4720 0.726 0.719 0.726 0.697 0.741 102,216,613 0.7251 -3.88%
2006-05-12 0 2.575 2.550 2.575 2.450 2.625 17,666,000 45,670,616 2.5852 0.755 0.748 0.755 0.719 0.770 60,228,093 0.7583 -2.83%
2006-05-11 0 2.650 2.625 2.650 2.550 2.700 17,204,000 45,399,150 2.6389 0.777 0.770 0.777 0.748 0.792 58,653,012 0.7740 -1.85%
2006-05-10 0 2.700 2.675 2.700 2.650 2.750 15,406,000 41,670,950 2.7049 0.792 0.785 0.792 0.777 0.807 52,523,152 0.7934 0.00%
2006-05-09 0 2.700 2.700 2.725 2.675 2.750 16,716,000 45,298,450 2.7099 0.792 0.792 0.799 0.785 0.807 56,989,290 0.7949 -1.82%
2006-05-08 0 2.750 2.725 2.750 2.675 2.825 29,412,000 80,803,400 2.7473 0.807 0.799 0.807 0.785 0.829 100,273,331 0.8058 -0.90%
2006-05-04 0 2.775 2.750 2.775 2.650 2.800 26,402,000 72,217,550 2.7353 0.814 0.807 0.814 0.777 0.821 90,011,441 0.8023 3.74%
2006-05-03 0 2.675 2.675 2.700 2.625 2.775 20,622,000 55,873,850 2.7094 0.785 0.785 0.792 0.770 0.814 70,305,883 0.7947 1.90%
2006-05-02 0 2.625 2.600 2.625 2.300 2.650 30,463,000 76,510,625 2.5116 0.770 0.763 0.770 0.675 0.777 103,856,470 0.7367 14.13%
2006-04-28 0 2.300 2.300 2.325 2.075 2.350 36,140,000 80,877,650 2.2379 0.675 0.675 0.682 0.609 0.689 123,210,873 0.6564 0.00%
2006-04-27 0 2.300 2.300 2.325 2.300 2.475 30,338,000 72,889,800 2.4026 0.675 0.675 0.682 0.675 0.726 103,430,312 0.7047 -5.15%
2006-04-26 0 2.425 2.400 2.425 2.275 2.475 36,434,000 87,242,900 2.3945 0.711 0.704 0.711 0.667 0.726 124,213,197 0.7024 0.00%
2006-04-25 0 2.425 2.400 2.425 2.250 2.700 91,450,000 219,454,200 2.3997 0.711 0.704 0.711 0.660 0.792 311,777,375 0.7039 -10.19%
2006-04-24 0 2.700 2.675 2.700 2.650 2.825 55,724,000 151,089,100 2.7114 0.792 0.785 0.792 0.777 0.829 189,977,938 0.7953 -3.57%
2006-04-21 0 2.800 2.800 2.825 2.750 2.825 45,310,000 126,622,700 2.7946 0.821 0.821 0.829 0.807 0.829 154,473,842 0.8197 0.00%
2006-04-20 0 2.800 2.775 2.800 2.775 2.900 48,286,000 136,338,750 2.8236 0.821 0.814 0.821 0.814 0.851 164,619,818 0.8282 2.75%
2006-04-19 0 2.725 2.700 2.725 2.700 2.850 25,366,000 69,825,850 2.7527 0.799 0.792 0.799 0.792 0.836 86,479,441 0.8074 -1.80%
2006-04-18 0 2.775 2.750 2.775 2.725 2.875 33,178,000 92,772,350 2.7962 0.814 0.807 0.814 0.799 0.843 113,112,627 0.8202 3.74%
2006-04-13 0 2.675 2.650 2.675 2.525 2.675 23,124,000 61,101,700 2.6423 0.785 0.777 0.785 0.741 0.785 78,835,867 0.7750 7.00%
2006-04-12 0 2.500 2.500 2.525 2.475 2.600 25,972,000 65,380,512 2.5173 0.733 0.733 0.741 0.726 0.763 88,545,456 0.7384 -3.85%
2006-04-11 0 2.600 2.600 2.625 2.475 2.700 27,318,000 70,402,600 2.5772 0.763 0.763 0.770 0.726 0.792 93,134,328 0.7559 -2.80%
2006-04-10 0 2.675 2.650 2.675 2.650 2.825 22,826,000 61,987,500 2.7157 0.785 0.777 0.785 0.777 0.829 77,819,905 0.7966 -5.31%
2006-04-07 0 2.825 2.825 2.850 2.775 2.875 21,266,000 60,438,450 2.8420 0.829 0.829 0.836 0.814 0.843 72,501,451 0.8336 0.00%
2006-04-06 0 2.825 2.825 2.850 2.750 2.900 31,650,000 89,000,350 2.8120 0.829 0.829 0.836 0.807 0.851 107,903,269 0.8248 3.67%
2006-04-04 0 2.725 2.725 2.750 2.650 2.800 31,612,000 86,089,400 2.7233 0.799 0.799 0.807 0.777 0.821 107,773,716 0.7988 0.93%
2006-04-03 0 2.700 2.700 2.725 2.625 2.800 37,220,000 100,974,550 2.7129 0.792 0.792 0.799 0.770 0.821 126,892,880 0.7957 1.89%
2006-03-31 0 2.650 2.625 2.650 2.425 2.700 62,072,000 161,523,600 2.6022 0.777 0.770 0.777 0.711 0.792 211,619,959 0.7633 8.16%
2006-03-30 0 2.450 2.425 2.450 2.400 2.525 43,720,000 107,276,150 2.4537 0.719 0.711 0.719 0.704 0.741 149,053,109 0.7197 3.16%
2006-03-29 0 2.375 2.375 2.400 2.300 2.400 24,566,000 58,113,200 2.3656 0.697 0.697 0.704 0.675 0.704 83,752,028 0.6939 1.06%
2006-03-28 0 2.350 2.350 2.375 2.300 2.475 28,601,000 68,121,475 2.3818 0.689 0.689 0.697 0.675 0.726 97,508,417 0.6986 -4.08%
2006-03-27 0 2.450 2.425 2.450 2.225 2.475 38,032,000 90,090,600 2.3688 0.719 0.711 0.719 0.653 0.726 129,661,204 0.6948 3.16%
2006-03-24 0 2.375 2.350 2.375 2.275 2.450 23,510,000 55,369,900 2.3552 0.697 0.689 0.697 0.667 0.719 80,151,843 0.6908 0.00%
2006-03-23 0 2.375 2.350 2.375 2.250 2.525 68,604,000 165,679,700 2.4150 0.697 0.689 0.697 0.660 0.741 233,889,284 0.7084 3.26%
2006-03-22 0 2.300 2.300 2.325 2.175 2.375 131,614,317 301,715,097 2.2924 0.675 0.675 0.682 0.638 0.697 448,708,215 0.6724 15.58%
2006-03-21 0 1.990 1.990 2.000 1.910 2.100 39,108,000 77,895,130 1.9918 0.584 0.584 0.587 0.560 0.616 133,329,574 0.5842 -2.93%
2006-03-20 0 2.050 2.050 2.075 2.000 2.100 54,097,420 110,733,905 2.0469 0.601 0.601 0.609 0.587 0.616 184,432,494 0.6004 4.59%
2006-03-17 0 1.960 1.970 1.980 1.840 1.970 108,729,683 209,084,698 1.9230 0.575 0.578 0.581 0.540 0.578 370,688,410 0.5640 7.10%
2006-03-16 0 1.830 1.820 1.830 1.640 1.870 163,699,004 292,933,937 1.7895 0.537 0.534 0.537 0.481 0.549 558,093,447 0.5249 11.59%
2006-03-15 0 1.640 1.640 1.650 1.560 1.650 44,060,000 70,955,060 1.6104 0.481 0.481 0.484 0.458 0.484 150,212,259 0.4724 6.49%
2006-03-14 0 1.540 1.530 1.540 1.520 1.600 33,210,000 51,760,460 1.5586 0.452 0.449 0.452 0.446 0.469 113,221,724 0.4572 -3.14%
2006-03-13 0 1.590 1.590 1.600 1.540 1.610 48,838,000 77,212,280 1.5810 0.466 0.466 0.469 0.452 0.472 166,501,732 0.4637 4.61%
2006-03-10 0 1.520 1.520 1.530 1.400 1.520 35,354,000 52,431,080 1.4830 0.446 0.446 0.449 0.411 0.446 120,531,190 0.4350 7.04%
2006-03-09 0 1.420 1.420 1.430 1.380 1.440 17,148,000 24,273,960 1.4156 0.417 0.417 0.419 0.405 0.422 58,462,093 0.4152 2.16%
2006-03-08 0 1.390 1.380 1.390 1.340 1.420 25,580,000 35,081,360 1.3714 0.408 0.405 0.408 0.393 0.417 87,209,024 0.4023 -2.80%
2006-03-07 0 1.430 1.420 1.430 1.390 1.510 26,310,000 38,274,140 1.4547 0.419 0.417 0.419 0.408 0.443 89,697,788 0.4267 -4.03%
2006-03-06 0 1.490 1.490 1.500 1.440 1.550 31,838,000 47,981,060 1.5070 0.437 0.437 0.440 0.422 0.455 108,544,211 0.4420 0.68%
2006-03-03 0 1.480 1.480 1.490 1.420 1.490 34,474,000 50,470,993 1.4640 0.434 0.434 0.437 0.417 0.437 117,531,036 0.4294 3.50%
2006-03-02 0 1.430 1.420 1.430 1.400 1.440 34,574,000 49,169,680 1.4222 0.419 0.417 0.419 0.411 0.422 117,871,962 0.4171 0.70%
2006-03-01 0 1.420 1.420 1.430 1.310 1.440 64,084,000 90,037,680 1.4050 0.417 0.417 0.419 0.384 0.422 218,479,402 0.4121 6.77%
2006-02-28 0 1.330 1.330 1.340 1.310 1.350 10,138,000 13,507,680 1.3324 0.390 0.390 0.393 0.384 0.396 34,563,139 0.3908 -0.75%
2006-02-27 0 1.340 1.330 1.350 1.310 1.350 11,280,000 14,988,640 1.3288 0.393 0.390 0.396 0.384 0.396 38,456,520 0.3898 1.52%
2006-02-24 0 1.320 1.320 1.330 1.290 1.320 8,550,000 11,180,520 1.3077 0.387 0.387 0.390 0.378 0.387 29,149,224 0.3836 0.76%
2006-02-23 0 1.310 1.300 1.310 1.300 1.350 17,912,000 23,703,600 1.3233 0.384 0.381 0.384 0.381 0.396 61,066,772 0.3882 0.77%
2006-02-22 0 1.300 1.290 1.300 1.270 1.300 19,052,000 24,508,980 1.2864 0.381 0.378 0.381 0.373 0.381 64,953,336 0.3773 0.78%
2006-02-21 0 1.290 1.280 1.290 1.280 1.300 5,262,000 6,757,820 1.2843 0.378 0.375 0.378 0.375 0.381 17,939,558 0.3767 0.78%
2006-02-20 0 1.280 1.280 1.290 1.280 1.300 3,152,000 4,050,920 1.2852 0.375 0.375 0.378 0.375 0.381 10,746,006 0.3770 -0.78%
2006-02-17 0 1.290 1.270 1.290 1.280 1.300 3,756,000 4,851,800 1.2917 0.378 0.373 0.378 0.375 0.381 12,805,203 0.3789 -0.77%
2006-02-16 0 1.300 1.290 1.300 1.290 1.310 8,588,000 11,175,420 1.3013 0.381 0.378 0.381 0.378 0.384 29,278,776 0.3817 2.36%
2006-02-15 0 1.270 1.270 1.280 1.270 1.320 9,605,720 12,338,153 1.2845 0.373 0.373 0.375 0.373 0.387 32,748,455 0.3768 -2.31%
2006-02-14 0 1.300 1.300 1.310 1.280 1.310 12,614,000 16,298,220 1.2921 0.381 0.381 0.384 0.375 0.384 43,004,481 0.3790 -0.76%
2006-02-13 0 1.310 1.300 1.310 1.300 1.330 12,586,000 16,569,940 1.3165 0.384 0.381 0.384 0.381 0.390 42,909,022 0.3862 -1.50%
2006-02-10 0 1.330 1.330 1.340 1.320 1.350 9,850,000 13,165,900 1.3366 0.390 0.390 0.393 0.387 0.396 33,581,270 0.3921 -1.48%
2006-02-09 0 1.350 1.340 1.350 1.290 1.360 22,332,000 29,399,220 1.3165 0.396 0.393 0.396 0.378 0.399 76,135,728 0.3861 0.75%
2006-02-08 0 1.340 1.330 1.340 1.330 1.410 23,966,000 32,482,880 1.3554 0.393 0.390 0.393 0.390 0.414 81,706,469 0.3976 -4.96%
2006-02-07 0 1.410 1.400 1.410 1.370 1.440 31,992,000 45,182,120 1.4123 0.414 0.411 0.414 0.402 0.422 109,069,238 0.4143 2.17%
2006-02-06 0 1.380 1.360 1.380 1.330 1.390 19,828,000 27,050,940 1.3643 0.405 0.399 0.405 0.390 0.408 67,598,926 0.4002 3.76%
2006-02-03 0 1.330 1.330 1.340 1.320 1.350 15,310,000 20,432,700 1.3346 0.390 0.390 0.393 0.387 0.396 52,195,862 0.3915 -2.21%
2006-02-02 0 1.360 1.350 1.360 1.330 1.380 40,078,000 54,447,500 1.3585 0.399 0.396 0.399 0.390 0.405 136,636,562 0.3985 3.03%
2006-02-01 0 1.320 1.320 1.330 1.300 1.340 11,604,000 15,394,440 1.3266 0.387 0.387 0.390 0.381 0.393 39,561,123 0.3891 0.00%
2006-01-27 0 1.320 1.320 1.330 1.310 1.340 10,462,000 13,863,780 1.3252 0.387 0.387 0.390 0.384 0.393 35,667,741 0.3887 0.00%
2006-01-26 0 1.320 1.320 1.330 1.290 1.350 13,220,000 17,510,120 1.3245 0.387 0.387 0.390 0.378 0.396 45,070,496 0.3885 -1.49%
2006-01-25 0 1.340 1.330 1.340 1.310 1.360 59,451,388 79,577,757 1.3385 0.393 0.390 0.393 0.384 0.399 202,685,595 0.3926 3.08%
2006-01-24 0 1.300 1.300 1.310 1.250 1.320 41,596,000 54,012,340 1.2985 0.381 0.381 0.384 0.367 0.387 141,811,828 0.3809 3.17%
2006-01-23 0 1.260 1.250 1.260 1.220 1.270 23,024,000 28,712,980 1.2471 0.370 0.367 0.370 0.358 0.373 78,494,940 0.3658 -0.79%
2006-01-20 0 1.270 1.270 1.280 1.250 1.330 19,368,000 24,872,460 1.2842 0.373 0.373 0.375 0.367 0.390 66,030,664 0.3767 -1.55%
2006-01-19 0 1.290 1.280 1.290 1.240 1.290 31,438,000 40,106,540 1.2757 0.378 0.375 0.378 0.364 0.378 107,180,504 0.3742 4.88%
2006-01-18 0 1.230 1.220 1.230 1.210 1.260 36,874,000 45,272,480 1.2278 0.361 0.358 0.361 0.355 0.370 125,713,274 0.3601 -0.81%
2006-01-17 0 1.240 1.240 1.250 1.220 1.310 26,008,000 32,891,200 1.2647 0.364 0.364 0.367 0.358 0.384 88,668,190 0.3709 -4.62%
2006-01-16 0 1.300 1.300 1.310 1.250 1.330 81,614,000 105,481,960 1.2924 0.381 0.381 0.384 0.367 0.390 278,243,834 0.3791 4.84%
2006-01-13 0 1.240 1.240 1.250 1.120 1.250 64,182,000 76,787,540 1.1964 0.364 0.364 0.367 0.329 0.367 218,813,510 0.3509 10.71%
2006-01-12 0 1.120 1.120 1.130 1.100 1.130 12,034,000 13,464,720 1.1189 0.329 0.329 0.331 0.323 0.331 41,027,107 0.3282 2.75%
2006-01-11 0 1.090 1.080 1.100 1.080 1.110 2,576,000 2,829,700 1.0985 0.320 0.317 0.323 0.317 0.326 8,782,269 0.3222 -0.91%
2006-01-10 0 1.100 1.100 1.110 1.100 1.140 2,484,000 2,762,520 1.1121 0.323 0.323 0.326 0.323 0.334 8,468,617 0.3262 -2.65%
2006-01-09 0 1.130 1.120 1.130 1.110 1.130 7,272,000 8,165,680 1.1229 0.331 0.329 0.331 0.326 0.331 24,792,182 0.3294 0.89%
2006-01-06 0 1.120 1.110 1.120 1.110 1.130 2,176,000 2,436,340 1.1196 0.329 0.326 0.329 0.326 0.331 7,418,563 0.3284 -0.88%
2006-01-05 0 1.130 1.120 1.130 1.100 1.130 8,358,000 9,329,220 1.1162 0.331 0.329 0.331 0.323 0.331 28,494,645 0.3274 1.80%
2006-01-04 0 1.110 1.100 1.110 1.080 1.110 6,334,000 6,948,060 1.0969 0.326 0.323 0.326 0.317 0.326 21,594,291 0.3218 2.78%
2006-01-03 0 1.080 1.080 1.090 1.070 1.090 2,384,000 2,587,020 1.0852 0.317 0.317 0.320 0.314 0.320 8,127,690 0.3183 0.00%
2005-12-30 0 1.080 1.070 1.080 1.070 1.090 1,276,000 1,376,700 1.0789 0.317 0.314 0.317 0.314 0.320 4,350,223 0.3165 -0.92%
2005-12-29 0 1.090 1.080 1.090 1.070 1.090 1,698,000 1,839,540 1.0834 0.320 0.317 0.320 0.314 0.320 5,788,934 0.3178 0.93%
2005-12-28 0 1.080 1.080 1.090 1.070 1.090 1,836,000 1,980,660 1.0788 0.317 0.317 0.320 0.314 0.320 6,259,412 0.3164 -0.92%
2005-12-23 0 1.090 1.090 1.100 1.080 1.100 1,880,000 2,052,400 1.0917 0.320 0.320 0.323 0.317 0.323 6,409,420 0.3202 0.00%
2005-12-22 0 1.090 1.080 1.090 1.080 1.090 2,884,000 3,130,440 1.0855 0.320 0.317 0.320 0.317 0.320 9,832,323 0.3184 1.87%
2005-12-21 0 1.070 1.070 1.080 1.070 1.080 2,681,396 2,877,904 1.0733 0.314 0.314 0.317 0.314 0.317 9,141,592 0.3148 -0.93%
2005-12-20 0 1.080 1.080 1.090 1.070 1.090 3,292,000 3,560,080 1.0814 0.317 0.317 0.320 0.314 0.320 11,223,304 0.3172 -0.92%
2005-12-19 0 1.090 1.090 1.100 1.080 1.110 3,544,000 3,888,220 1.0971 0.320 0.320 0.323 0.317 0.326 12,082,439 0.3218 -0.91%
2005-12-16 0 1.100 1.090 1.100 1.080 1.130 3,950,000 4,338,020 1.0982 0.323 0.320 0.323 0.317 0.331 13,466,601 0.3221 -1.79%
2005-12-15 0 1.120 1.120 1.130 1.110 1.140 4,962,000 5,590,640 1.1267 0.329 0.329 0.331 0.326 0.334 16,916,778 0.3305 -0.88%
2005-12-14 0 1.130 1.130 1.140 1.120 1.150 6,128,000 6,940,780 1.1326 0.331 0.331 0.334 0.329 0.337 20,891,982 0.3322 -0.88%
2005-12-13 0 1.140 1.140 1.150 1.130 1.160 18,626,000 21,358,420 1.1467 0.334 0.334 0.337 0.331 0.340 63,500,988 0.3363 0.88%
2005-12-12 0 1.130 1.120 1.130 1.100 1.140 17,678,000 19,944,860 1.1282 0.331 0.329 0.331 0.323 0.334 60,269,004 0.3309 4.63%
2005-12-09 0 1.080 1.080 1.090 1.080 1.090 1,912,000 2,068,060 1.0816 0.317 0.317 0.320 0.317 0.320 6,518,517 0.3173 0.00%
2005-12-08 0 1.080 1.070 1.090 1.080 1.100 5,926,000 6,425,820 1.0843 0.317 0.314 0.320 0.317 0.323 20,203,310 0.3181 -1.82%
2005-12-07 0 1.100 1.090 1.100 1.080 1.100 5,950,000 6,475,720 1.0884 0.323 0.320 0.323 0.317 0.323 20,285,133 0.3192 2.80%
2005-12-06 0 1.070 1.060 1.080 1.060 1.110 14,084,000 15,450,300 1.0970 0.314 0.311 0.317 0.311 0.326 48,016,102 0.3218 -1.83%
2005-12-05 0 1.090 1.090 1.100 1.080 1.110 8,746,000 9,572,760 1.0945 0.320 0.320 0.323 0.317 0.326 29,817,440 0.3210 0.93%
2005-12-02 0 1.080 1.080 1.090 1.070 1.100 8,912,000 9,691,140 1.0874 0.317 0.317 0.320 0.314 0.323 30,383,378 0.3190 0.00%
2005-12-01 0 1.080 1.080 1.090 1.050 1.080 6,430,000 6,866,020 1.0678 0.317 0.317 0.320 0.308 0.317 21,921,580 0.3132 1.89%
2005-11-30 0 1.060 1.050 1.060 1.060 1.070 4,456,000 4,749,140 1.0658 0.311 0.308 0.311 0.311 0.314 15,191,689 0.3126 -0.93%
2005-11-29 0 1.070 1.060 1.070 1.050 1.070 3,522,000 3,720,520 1.0564 0.314 0.311 0.314 0.308 0.314 12,007,435 0.3099 0.00%
2005-11-28 0 1.070 1.060 1.070 1.050 1.080 1,408,000 1,496,400 1.0628 0.314 0.311 0.314 0.308 0.317 4,800,247 0.3117 0.00%
2005-11-25 0 1.070 1.070 1.080 1.050 1.070 6,038,000 6,430,660 1.0650 0.314 0.314 0.317 0.308 0.314 20,585,148 0.3124 0.00%
2005-11-24 0 1.070 1.060 1.070 1.030 1.080 11,172,000 11,896,000 1.0648 0.314 0.311 0.314 0.302 0.317 38,088,320 0.3123 1.90%
2005-11-23 0 1.050 1.040 1.050 1.020 1.050 4,990,000 5,158,900 1.0338 0.308 0.305 0.308 0.299 0.308 17,012,237 0.3032 0.96%
2005-11-22 0 1.040 1.030 1.040 1.020 1.050 5,782,000 5,966,540 1.0319 0.305 0.302 0.305 0.299 0.308 19,712,376 0.3027 1.96%
2005-11-21 0 1.020 1.000 1.020 1.010 1.020 3,218,000 3,252,320 1.0107 0.299 0.293 0.299 0.296 0.299 10,971,018 0.2964 2.00%
2005-11-18 0 1.000 0.990 1.010 0.990 1.000 3,830,000 3,818,660 0.9970 0.293 0.290 0.296 0.290 0.293 13,057,489 0.2924 1.01%
2005-11-17 0 0.990 0.980 0.990 0.970 0.990 1,352,000 1,320,380 0.9766 0.290 0.287 0.290 0.285 0.290 4,609,328 0.2865 2.06%
2005-11-16 0 0.970 0.970 0.980 0.970 0.980 1,206,000 1,171,840 0.9717 0.285 0.285 0.287 0.285 0.287 4,111,575 0.2850 0.00%
2005-11-15 0 0.970 0.970 0.980 0.970 0.980 1,292,000 1,262,200 0.9769 0.285 0.285 0.287 0.285 0.287 4,404,772 0.2866 -2.02%
2005-11-14 0 0.990 0.980 0.990 0.970 0.990 1,860,803 1,813,107 0.9744 0.290 0.287 0.290 0.285 0.290 6,343,972 0.2858 0.00%
2005-11-11 0 0.990 0.980 0.990 0.980 1.000 2,648,000 2,616,300 0.9880 0.290 0.287 0.290 0.287 0.293 9,027,736 0.2898 0.00%
2005-11-10 0 0.990 0.980 0.990 0.950 0.990 3,326,000 3,229,760 0.9711 0.290 0.287 0.290 0.279 0.290 11,339,219 0.2848 2.06%
2005-11-09 0 0.970 0.960 0.970 0.940 0.970 1,970,000 1,892,872 0.9608 0.285 0.282 0.285 0.276 0.285 6,716,254 0.2818 3.19%
2005-11-08 0 0.940 0.940 0.950 0.940 0.960 1,446,000 1,373,420 0.9498 0.276 0.276 0.279 0.276 0.282 4,929,799 0.2786 0.00%
2005-11-07 0 0.940 0.940 0.950 0.940 0.960 1,214,000 1,146,860 0.9447 0.276 0.276 0.279 0.276 0.282 4,138,849 0.2771 -2.08%
2005-11-04 0 0.960 0.960 0.970 0.960 0.970 1,430,000 1,373,260 0.9603 0.282 0.282 0.285 0.282 0.285 4,875,250 0.2817 0.00%
2005-11-03 0 0.960 0.960 0.970 0.950 0.970 3,562,000 3,422,100 0.9607 0.282 0.282 0.285 0.279 0.285 12,143,805 0.2818 2.13%
2005-11-02 0 0.940 0.940 0.950 0.940 0.970 4,814,000 4,559,380 0.9471 0.276 0.276 0.279 0.276 0.285 16,412,206 0.2778 -2.08%
2005-11-01 0 0.960 0.950 0.960 0.940 0.960 12,922,000 12,287,640 0.9509 0.282 0.279 0.282 0.276 0.282 44,054,535 0.2789 4.35%
2005-10-31 0 0.920 0.920 0.930 0.920 0.940 9,394,000 8,709,360 0.9271 0.270 0.270 0.273 0.270 0.276 32,026,645 0.2719 0.00%
2005-10-28 0 0.920 0.910 0.920 0.920 0.950 7,650,000 7,114,540 0.9300 0.270 0.267 0.270 0.270 0.279 26,080,885 0.2728 -3.16%
2005-10-27 0 0.950 0.950 0.960 0.950 0.980 3,658,000 3,513,760 0.9606 0.279 0.279 0.282 0.279 0.287 12,471,095 0.2818 -2.06%
2005-10-26 0 0.970 0.970 0.980 0.970 0.990 1,790,000 1,749,800 0.9775 0.285 0.285 0.287 0.285 0.290 6,102,586 0.2867 -2.02%
2005-10-25 0 0.990 0.980 0.990 0.970 1.000 3,732,000 3,672,840 0.9841 0.290 0.287 0.290 0.285 0.293 12,723,381 0.2887 1.02%
2005-10-24 0 0.980 0.980 0.990 0.980 1.000 2,304,000 2,272,560 0.9864 0.287 0.287 0.290 0.287 0.293 7,854,949 0.2893 -2.00%
2005-10-21 0 1.000 0.990 1.000 0.990 1.000 2,896,000 2,876,460 0.9933 0.293 0.290 0.293 0.290 0.293 9,873,234 0.2913 0.00%
2005-10-20 0 1.000 1.000 1.010 1.000 1.020 2,726,000 2,744,760 1.0069 0.293 0.293 0.296 0.293 0.299 9,293,659 0.2953 -0.99%
2005-10-19 0 1.010 1.000 1.010 1.000 1.030 3,238,000 3,280,180 1.0130 0.296 0.293 0.296 0.293 0.302 11,039,203 0.2971 -2.88%
2005-10-18 0 1.040 1.030 1.040 1.020 1.040 1,354,000 1,393,140 1.0289 0.305 0.302 0.305 0.299 0.305 4,616,146 0.3018 1.96%
2005-10-17 0 1.020 1.020 1.030 1.020 1.040 2,200,000 2,267,100 1.0305 0.299 0.299 0.302 0.299 0.305 7,500,385 0.3023 0.00%
2005-10-14 0 1.040 1.040 1.050 1.040 1.050 4,264,000 4,447,120 1.0429 0.299 0.299 0.302 0.299 0.302 14,822,152 0.3000 0.00%
2005-10-13 0 1.040 1.050 1.070 1.040 1.060 3,212,000 3,381,320 1.0527 0.299 0.302 0.308 0.299 0.305 11,165,279 0.3028 -0.95%
2005-10-12 0 1.050 1.040 1.050 1.040 1.070 3,504,000 3,686,340 1.0520 0.302 0.299 0.302 0.299 0.308 12,180,305 0.3026 -1.87%
2005-10-10 0 1.070 1.060 1.080 1.060 1.070 2,872,000 3,071,980 1.0696 0.308 0.305 0.311 0.305 0.308 9,983,400 0.3077 0.94%
2005-10-07 0 1.060 1.060 1.070 1.060 1.070 2,046,000 2,176,160 1.0636 0.305 0.305 0.308 0.305 0.308 7,112,130 0.3060 -0.93%
2005-10-06 0 1.070 1.050 1.060 1.050 1.070 4,432,000 4,697,680 1.0599 0.308 0.302 0.305 0.302 0.308 15,406,139 0.3049 -0.93%
2005-10-05 0 1.080 1.070 1.080 1.070 1.080 11,990,000 12,876,140 1.0739 0.311 0.308 0.311 0.308 0.311 41,678,611 0.3089 -0.92%
2005-10-04 0 1.090 1.080 1.090 1.070 1.100 14,636,500 15,874,435 1.0846 0.314 0.311 0.314 0.308 0.316 50,878,148 0.3120 1.87%
2005-10-03 0 1.070 1.060 1.070 1.060 1.090 5,480,000 5,878,600 1.0727 0.308 0.305 0.308 0.305 0.314 19,049,107 0.3086 -0.93%
2005-09-30 0 1.080 1.070 1.080 1.050 1.080 6,023,000 6,400,710 1.0627 0.311 0.308 0.311 0.302 0.311 20,936,637 0.3057 1.89%
2005-09-29 0 1.060 1.050 1.060 1.030 1.070 9,332,000 9,843,280 1.0548 0.305 0.302 0.305 0.296 0.308 32,439,099 0.3034 1.92%
2005-09-28 0 1.040 1.030 1.040 1.020 1.050 5,800,000 6,033,060 1.0402 0.299 0.296 0.299 0.293 0.302 20,161,463 0.2992 0.97%
2005-09-27 0 1.030 1.020 1.030 1.020 1.040 6,702,000 6,903,060 1.0300 0.296 0.293 0.296 0.293 0.299 23,296,918 0.2963 0.00%
2005-09-26 0 1.030 1.020 1.040 1.030 1.050 2,988,000 3,091,360 1.0346 0.296 0.293 0.299 0.296 0.302 10,386,630 0.2976 -0.96%
2005-09-23 0 1.040 1.030 1.040 1.030 1.050 4,166,000 4,324,420 1.0380 0.299 0.296 0.299 0.296 0.302 14,481,492 0.2986 -0.95%
2005-09-22 0 1.050 1.040 1.050 1.040 1.050 1,906,000 1,999,780 1.0492 0.302 0.299 0.302 0.299 0.302 6,625,474 0.3018 0.00%
2005-09-21 0 1.050 1.040 1.050 1.040 1.070 6,078,000 6,406,540 1.0541 0.302 0.299 0.302 0.299 0.308 21,127,823 0.3032 -1.87%
2005-09-20 0 1.070 1.060 1.070 1.060 1.090 11,012,000 11,812,640 1.0727 0.308 0.305 0.308 0.305 0.314 38,278,971 0.3086 1.90%
2005-09-16 0 1.050 1.050 1.060 1.030 1.060 7,164,000 7,452,600 1.0403 0.302 0.302 0.305 0.296 0.305 24,902,883 0.2993 1.94%
2005-09-15 0 1.030 1.030 1.040 1.020 1.060 8,128,000 8,463,660 1.0413 0.296 0.296 0.299 0.293 0.305 28,253,857 0.2996 -2.83%
2005-09-14 0 1.060 1.050 1.060 1.050 1.070 3,480,000 3,695,460 1.0619 0.305 0.302 0.305 0.302 0.308 12,096,878 0.3055 -0.93%
2005-09-13 0 1.070 1.060 1.070 1.060 1.070 1,676,000 1,790,280 1.0682 0.308 0.305 0.308 0.305 0.308 5,825,968 0.3073 0.94%
2005-09-12 0 1.060 1.060 1.070 1.060 1.070 2,098,000 2,229,820 1.0628 0.305 0.305 0.308 0.305 0.308 7,292,888 0.3058 0.95%
2005-09-09 0 1.050 1.050 1.060 1.050 1.070 1,598,000 1,691,720 1.0586 0.302 0.302 0.305 0.302 0.308 5,554,831 0.3045 -0.94%
2005-09-08 0 1.060 1.060 1.070 1.060 1.070 1,318,000 1,402,500 1.0641 0.305 0.305 0.308 0.305 0.308 4,581,519 0.3061 0.00%
2005-09-07 0 1.060 1.060 1.070 1.060 1.080 632,000 676,180 1.0699 0.305 0.305 0.308 0.305 0.311 2,196,904 0.3078 -0.93%
2005-09-06 0 1.070 1.070 1.080 1.070 1.080 1,788,000 1,924,820 1.0765 0.308 0.308 0.311 0.308 0.311 6,215,292 0.3097 -0.93%
2005-09-05 0 1.080 1.070 1.080 1.060 1.080 1,466,000 1,569,320 1.0705 0.311 0.308 0.311 0.305 0.311 5,095,984 0.3080 0.93%
2005-09-02 0 1.070 1.070 1.080 1.070 1.080 2,006,000 2,150,420 1.0720 0.308 0.308 0.311 0.308 0.311 6,973,085 0.3084 -0.93%
2005-09-01 0 1.080 1.070 1.080 1.070 1.080 2,408,000 2,587,080 1.0744 0.311 0.308 0.311 0.308 0.311 8,370,483 0.3091 0.93%
2005-08-31 0 1.070 1.060 1.070 1.050 1.070 2,096,000 2,224,600 1.0614 0.308 0.305 0.308 0.302 0.308 7,285,936 0.3053 0.00%
2005-08-30 0 1.070 1.060 1.070 1.050 1.070 1,568,000 1,666,620 1.0629 0.308 0.305 0.308 0.302 0.308 5,450,547 0.3058 0.94%
2005-08-29 0 1.060 1.050 1.060 1.050 1.070 388,000 408,100 1.0518 0.305 0.302 0.305 0.302 0.308 1,348,732 0.3026 -0.93%
2005-08-26 0 1.070 1.060 1.070 1.040 1.070 2,446,000 2,569,760 1.0506 0.308 0.305 0.308 0.299 0.308 8,502,576 0.3022 1.90%
2005-08-25 0 1.050 1.050 1.060 1.040 1.060 1,518,000 1,596,300 1.0516 0.302 0.302 0.305 0.299 0.305 5,276,742 0.3025 -0.94%
2005-08-24 0 1.060 1.050 1.060 1.050 1.060 2,296,000 2,422,460 1.0551 0.305 0.302 0.305 0.302 0.305 7,981,159 0.3035 -0.93%
2005-08-23 0 1.070 1.060 1.070 1.060 1.080 3,848,000 4,129,100 1.0731 0.308 0.305 0.308 0.305 0.311 13,376,088 0.3087 -0.93%
2005-08-22 0 1.080 1.070 1.080 1.060 1.080 2,624,000 2,805,640 1.0692 0.311 0.308 0.311 0.305 0.311 9,121,324 0.3076 0.93%
2005-08-19 0 1.070 1.060 1.070 1.060 1.080 2,946,000 3,144,980 1.0675 0.308 0.305 0.308 0.305 0.311 10,240,633 0.3071 0.00%
2005-08-18 0 1.070 1.060 1.070 1.060 1.090 6,136,000 6,586,300 1.0734 0.308 0.305 0.308 0.305 0.314 21,329,438 0.3088 -0.93%
2005-08-17 0 1.080 1.080 1.090 1.070 1.090 11,168,000 12,000,520 1.0745 0.311 0.311 0.314 0.308 0.314 38,821,245 0.3091 -0.92%
2005-08-16 0 1.090 1.090 1.100 1.080 1.100 3,278,000 3,570,380 1.0892 0.314 0.314 0.316 0.311 0.316 11,394,703 0.3133 0.00%
2005-08-15 0 1.090 1.090 1.100 1.090 1.100 2,058,000 2,251,620 1.0941 0.314 0.314 0.316 0.314 0.316 7,153,843 0.3147 0.00%
2005-08-12 0 1.090 1.080 1.090 1.090 1.100 2,402,000 2,628,880 1.0945 0.314 0.311 0.314 0.314 0.316 8,349,627 0.3149 0.00%
2005-08-11 0 1.090 1.090 1.100 1.090 1.110 5,416,000 5,937,160 1.0962 0.314 0.314 0.316 0.314 0.319 18,826,635 0.3154 -1.80%
2005-08-10 0 1.110 1.110 1.120 1.100 1.120 3,366,000 3,734,040 1.1093 0.319 0.319 0.322 0.316 0.322 11,700,601 0.3191 0.91%
2005-08-09 0 1.100 1.100 1.110 1.100 1.130 3,886,000 4,333,080 1.1150 0.316 0.316 0.319 0.316 0.325 13,508,180 0.3208 -1.79%
2005-08-08 0 1.120 1.110 1.120 1.090 1.120 4,244,000 4,716,560 1.1113 0.322 0.319 0.322 0.314 0.322 14,752,629 0.3197 1.82%
2005-08-05 0 1.100 1.100 1.110 1.090 1.110 2,724,000 2,982,560 1.0949 0.316 0.316 0.319 0.314 0.319 9,468,935 0.3150 0.00%
2005-08-04 0 1.100 1.090 1.100 1.090 1.110 3,080,000 3,391,740 1.1012 0.316 0.314 0.316 0.314 0.319 10,706,432 0.3168 -0.90%
2005-08-03 0 1.110 1.100 1.110 1.090 1.120 6,512,000 7,168,320 1.1008 0.319 0.316 0.319 0.314 0.322 22,636,457 0.3167 0.00%
2005-08-02 0 1.110 1.100 1.110 1.080 1.110 7,276,000 7,924,120 1.0891 0.319 0.316 0.319 0.311 0.319 25,292,208 0.3133 1.83%
2005-08-01 0 1.090 1.080 1.090 1.070 1.090 9,328,000 10,086,875 1.0814 0.314 0.311 0.314 0.308 0.314 32,425,195 0.3111 0.93%
2005-07-29 0 1.080 1.070 1.080 1.070 1.090 5,748,000 6,205,920 1.0797 0.311 0.308 0.311 0.308 0.314 19,980,705 0.3106 0.93%
2005-07-28 0 1.070 1.070 1.080 1.070 1.090 2,448,000 2,642,100 1.0793 0.308 0.308 0.311 0.308 0.314 8,509,528 0.3105 -0.93%
2005-07-27 0 1.080 1.070 1.080 1.070 1.080 4,438,000 4,759,920 1.0725 0.311 0.308 0.311 0.308 0.311 15,426,995 0.3085 0.00%
2005-07-26 0 1.080 1.070 1.080 1.070 1.090 3,008,000 3,247,740 1.0797 0.311 0.308 0.311 0.308 0.314 10,456,152 0.3106 -1.82%
2005-07-25 0 1.100 1.080 1.100 1.090 1.110 2,412,000 2,636,700 1.0932 0.316 0.311 0.316 0.314 0.319 8,384,388 0.3145 -0.90%
2005-07-22 0 1.110 1.100 1.110 1.080 1.120 14,816,000 16,353,289 1.1038 0.319 0.316 0.319 0.311 0.322 51,502,110 0.3175 2.78%
2005-07-21 0 1.080 1.070 1.090 1.070 1.090 4,532,419 4,879,660 1.0766 0.311 0.308 0.314 0.308 0.314 15,755,207 0.3097 0.93%
2005-07-20 0 1.070 1.070 1.080 1.060 1.090 8,486,000 9,121,969 1.0749 0.308 0.308 0.311 0.305 0.314 29,498,306 0.3092 0.94%
2005-07-19 0 1.060 1.050 1.060 1.040 1.060 1,214,000 1,281,100 1.0553 0.305 0.302 0.305 0.299 0.305 4,220,003 0.3036 0.95%
2005-07-18 0 1.050 1.050 1.060 1.040 1.060 2,174,000 2,281,520 1.0495 0.302 0.302 0.305 0.299 0.305 7,557,073 0.3019 -0.94%
2005-07-15 0 1.060 1.060 1.070 1.060 1.070 2,244,000 2,390,840 1.0654 0.305 0.305 0.308 0.305 0.308 7,800,401 0.3065 -0.93%
2005-07-14 0 1.070 1.060 1.070 1.050 1.070 2,650,000 2,810,280 1.0605 0.308 0.305 0.308 0.302 0.308 9,211,703 0.3051 0.94%
2005-07-13 0 1.060 1.050 1.060 1.050 1.060 1,034,000 1,090,820 1.0550 0.305 0.302 0.305 0.302 0.305 3,594,302 0.3035 0.00%
2005-07-12 0 1.060 1.060 1.070 1.040 1.070 4,088,000 4,316,980 1.0560 0.305 0.305 0.308 0.299 0.308 14,210,355 0.3038 0.95%
2005-07-11 0 1.050 1.050 1.060 1.030 1.060 5,168,000 5,426,300 1.0500 0.302 0.302 0.305 0.296 0.305 17,964,559 0.3021 1.94%
2005-07-08 0 1.030 1.020 1.030 1.020 1.030 5,398,000 5,535,460 1.0255 0.296 0.293 0.296 0.293 0.296 18,764,065 0.2950 0.00%
2005-07-07 0 1.030 1.030 1.040 1.030 1.050 2,786,000 2,897,780 1.0401 0.296 0.296 0.299 0.296 0.302 9,684,455 0.2992 -1.90%
2005-07-06 0 1.050 1.040 1.060 1.040 1.060 3,160,000 3,308,440 1.0470 0.302 0.299 0.305 0.299 0.305 10,984,521 0.3012 0.00%
2005-07-05 0 1.050 1.040 1.050 1.030 1.050 2,430,000 2,523,800 1.0386 0.302 0.299 0.302 0.296 0.302 8,446,958 0.2988 0.96%
2005-07-04 0 1.040 1.030 1.040 1.020 1.050 3,632,000 3,740,680 1.0299 0.299 0.296 0.299 0.293 0.302 12,625,247 0.2963 0.97%
2005-06-30 0 1.030 1.030 1.040 1.030 1.060 3,386,000 3,531,880 1.0431 0.296 0.296 0.299 0.296 0.305 11,770,123 0.3001 -1.90%
2005-06-29 0 1.050 1.040 1.050 1.050 1.060 1,985,600 2,087,152 1.0511 0.302 0.299 0.302 0.302 0.305 6,902,173 0.3024 0.00%
2005-06-28 0 1.050 1.050 1.060 1.050 1.050 1,618,000 1,698,900 1.0500 0.302 0.302 0.305 0.302 0.302 5,624,353 0.3021 0.00%
2005-06-27 0 1.050 1.050 1.060 1.040 1.050 918,000 962,700 1.0487 0.302 0.302 0.305 0.299 0.302 3,191,073 0.3017 0.00%
2005-06-24 0 1.050 1.050 1.060 1.040 1.060 1,368,000 1,436,400 1.0500 0.302 0.302 0.305 0.299 0.305 4,755,324 0.3021 -0.94%
2005-06-23 0 1.060 1.050 1.060 1.050 1.060 1,986,000 2,086,320 1.0505 0.305 0.302 0.305 0.302 0.305 6,903,563 0.3022 0.95%
2005-06-22 0 1.050 1.050 1.060 1.040 1.060 4,616,000 4,859,800 1.0528 0.302 0.302 0.305 0.299 0.305 16,045,744 0.3029 0.00%
2005-06-21 0 1.050 1.040 1.050 1.030 1.050 2,620,000 2,725,020 1.0401 0.302 0.299 0.302 0.296 0.302 9,107,420 0.2992 0.96%
2005-06-20 0 1.040 1.040 1.050 1.040 1.050 1,564,000 1,627,700 1.0407 0.299 0.299 0.302 0.299 0.302 5,436,643 0.2994 0.00%
2005-06-17 0 1.040 1.040 1.050 1.030 1.060 4,372,000 4,556,743 1.0423 0.299 0.299 0.302 0.296 0.305 15,197,572 0.2998 0.00%
2005-06-16 0 1.040 1.030 1.040 1.030 1.040 1,838,000 1,898,382 1.0329 0.299 0.296 0.299 0.296 0.299 6,389,098 0.2971 0.00%
2005-06-15 0 1.040 1.030 1.040 1.030 1.040 1,379,500 1,425,585 1.0334 0.299 0.296 0.299 0.296 0.299 4,795,300 0.2973 0.97%
2005-06-14 0 1.030 1.030 1.040 1.030 1.040 1,344,000 1,386,120 1.0313 0.296 0.296 0.299 0.296 0.299 4,671,898 0.2967 0.00%
2005-06-13 0 1.030 1.030 1.040 1.030 1.040 1,181,396 1,216,734 1.0299 0.296 0.296 0.299 0.296 0.299 4,106,668 0.2963 0.00%
2005-06-10 0 1.030 1.030 1.040 1.020 1.030 4,794,000 4,914,760 1.0252 0.296 0.296 0.299 0.293 0.296 16,664,492 0.2949 0.00%
2005-06-09 0 1.030 1.020 1.030 1.020 1.040 2,876,000 2,961,580 1.0298 0.296 0.293 0.296 0.293 0.299 9,997,305 0.2962 -0.96%
2005-06-08 0 1.040 1.040 1.050 1.020 1.050 4,924,043 5,096,282 1.0350 0.299 0.299 0.302 0.293 0.302 17,116,536 0.2977 1.96%
2005-06-07 0 1.020 1.020 1.030 1.020 1.030 3,558,000 3,642,560 1.0238 0.293 0.293 0.296 0.293 0.296 12,368,015 0.2945 0.00%
2005-06-06 0 1.020 1.010 1.020 1.010 1.020 10,246,000 10,396,540 1.0147 0.293 0.291 0.293 0.291 0.293 35,616,268 0.2919 -0.97%
2005-06-03 0 1.030 1.020 1.030 1.020 1.030 1,976,000 2,027,480 1.0261 0.296 0.293 0.296 0.293 0.296 6,868,802 0.2952 0.00%
2005-06-02 0 1.030 1.020 1.030 1.020 1.030 2,796,000 2,864,880 1.0246 0.296 0.293 0.296 0.293 0.296 9,719,216 0.2948 0.00%
2005-06-01 0 1.030 1.020 1.030 1.020 1.040 4,346,000 4,474,560 1.0296 0.296 0.293 0.296 0.293 0.299 15,107,193 0.2962 -0.96%
2005-05-31 0 1.040 1.040 1.050 1.040 1.070 10,438,000 11,043,760 1.0580 0.299 0.299 0.302 0.299 0.308 36,283,682 0.3044 -0.95%
2005-05-30 0 1.050 1.050 1.060 1.040 1.070 1,914,000 2,012,200 1.0513 0.302 0.302 0.305 0.299 0.308 6,653,283 0.3024 -0.00%
2005-05-27 0 1.080 1.080 1.090 1.070 1.090 4,072,000 4,400,240 1.0806 0.302 0.302 0.305 0.299 0.305 14,559,159 0.3022 0.00%
2005-05-26 0 1.080 1.070 1.080 1.070 1.080 2,604,000 2,789,920 1.0714 0.302 0.299 0.302 0.299 0.302 9,310,425 0.2997 0.00%
2005-05-25 0 1.080 1.070 1.080 1.070 1.080 2,354,000 2,540,320 1.0792 0.302 0.299 0.302 0.299 0.302 8,416,567 0.3018 -0.92%
2005-05-24 0 1.090 1.080 1.090 1.070 1.090 1,788,045 1,935,506 1.0825 0.305 0.302 0.305 0.299 0.305 6,393,033 0.3028 1.87%
2005-05-23 0 1.070 1.070 1.080 1.070 1.090 802,000 865,200 1.0788 0.299 0.299 0.302 0.299 0.305 2,867,496 0.3017 -1.83%
2005-05-20 0 1.090 1.080 1.090 1.080 1.090 2,920,542 3,158,904 1.0816 0.305 0.302 0.305 0.302 0.305 10,442,199 0.3025 0.00%
2005-05-19 0 1.090 1.080 1.090 1.080 1.090 916,000 995,580 1.0869 0.305 0.302 0.305 0.302 0.305 3,275,096 0.3040 0.93%
2005-05-18 0 1.080 1.080 1.090 1.080 1.090 734,000 792,740 1.0800 0.302 0.302 0.305 0.302 0.305 2,624,367 0.3021 0.00%
2005-05-17 0 1.080 1.080 1.090 1.070 1.090 2,424,000 2,617,720 1.0799 0.302 0.302 0.305 0.299 0.305 8,666,847 0.3020 -1.82%
2005-05-13 0 1.100 1.090 1.100 1.080 1.120 2,030,000 2,225,400 1.0963 0.308 0.305 0.308 0.302 0.313 7,258,127 0.3066 -1.79%
2005-05-12 0 1.120 1.110 1.120 1.110 1.120 1,016,000 1,129,020 1.1112 0.313 0.310 0.313 0.310 0.313 3,632,639 0.3108 0.90%
2005-05-11 0 1.110 1.100 1.110 1.100 1.120 1,844,000 2,045,700 1.1094 0.310 0.308 0.310 0.308 0.313 6,593,096 0.3103 0.00%
2005-05-10 0 1.110 1.110 1.120 1.110 1.120 1,554,000 1,725,780 1.1105 0.310 0.310 0.313 0.310 0.313 5,556,221 0.3106 0.00%
2005-05-09 0 1.110 1.100 1.120 1.110 1.120 1,262,000 1,401,340 1.1104 0.310 0.308 0.313 0.310 0.313 4,512,195 0.3106 -0.89%
2005-05-06 0 1.120 1.110 1.120 1.110 1.120 1,990,000 2,223,760 1.1175 0.313 0.310 0.313 0.310 0.313 7,115,109 0.3125 0.00%
2005-05-05 0 1.120 1.120 1.130 1.120 1.140 3,534,000 3,975,920 1.1250 0.313 0.313 0.316 0.313 0.319 12,635,576 0.3147 0.00%
2005-05-04 0 1.120 1.120 1.130 1.090 1.130 3,504,000 3,911,740 1.1164 0.313 0.313 0.316 0.305 0.316 12,528,313 0.3122 1.82%
2005-05-03 0 1.100 1.100 1.110 1.090 1.110 1,916,000 2,106,300 1.0993 0.308 0.308 0.310 0.305 0.310 6,850,528 0.3075 0.00%
2005-04-29 0 1.100 1.090 1.100 1.070 1.100 2,610,000 2,829,700 1.0842 0.308 0.305 0.308 0.299 0.308 9,331,877 0.3032 1.85%
2005-04-28 0 1.080 1.070 1.080 1.070 1.080 2,746,000 2,965,380 1.0799 0.302 0.299 0.302 0.299 0.302 9,818,136 0.3020 -0.92%
2005-04-27 0 1.090 1.080 1.100 1.080 1.090 3,006,000 3,271,820 1.0884 0.305 0.302 0.308 0.302 0.305 10,747,748 0.3044 0.00%
2005-04-26 0 1.090 1.090 1.100 1.080 1.100 3,079,440 3,350,912 1.0882 0.305 0.305 0.308 0.302 0.308 11,010,328 0.3043 0.00%
2005-04-25 0 1.090 1.080 1.090 1.080 1.100 2,732,000 2,979,960 1.0908 0.305 0.302 0.305 0.302 0.308 9,768,080 0.3051 0.00%
2005-04-22 0 1.090 1.090 1.100 1.090 1.100 2,012,000 2,197,300 1.0921 0.305 0.305 0.308 0.305 0.308 7,193,769 0.3054 0.93%
2005-04-21 0 1.080 1.080 1.090 1.070 1.090 2,644,000 2,846,540 1.0766 0.302 0.302 0.305 0.299 0.305 9,453,442 0.3011 0.00%
2005-04-20 0 1.080 1.080 1.090 1.080 1.090 1,646,000 1,781,440 1.0823 0.302 0.302 0.305 0.302 0.305 5,885,161 0.3027 0.93%
2005-04-19 0 1.070 1.070 1.090 1.070 1.110 4,534,000 4,955,580 1.0930 0.299 0.299 0.305 0.299 0.310 16,211,008 0.3057 -1.83%
2005-04-18 0 1.090 1.080 1.090 1.060 1.090 5,680,000 6,123,240 1.0780 0.305 0.302 0.305 0.296 0.305 20,308,453 0.3015 0.93%
2005-04-15 0 1.080 1.080 1.090 1.070 1.090 5,170,000 5,556,600 1.0748 0.302 0.302 0.305 0.299 0.305 18,484,983 0.3006 -0.92%
2005-04-14 0 1.090 1.090 1.100 1.080 1.100 2,224,000 2,428,660 1.0920 0.305 0.305 0.308 0.302 0.308 7,951,761 0.3054 -0.91%
2005-04-13 0 1.100 1.100 1.110 1.080 1.110 6,514,000 7,133,400 1.0951 0.308 0.308 0.310 0.302 0.310 23,290,363 0.3063 0.92%
2005-04-12 0 1.090 1.080 1.090 1.080 1.090 2,864,000 3,097,640 1.0816 0.305 0.302 0.305 0.302 0.305 10,240,037 0.3025 0.93%
2005-04-11 0 1.080 1.070 1.080 1.070 1.090 5,508,000 5,958,340 1.0818 0.302 0.299 0.302 0.299 0.305 19,693,479 0.3026 -0.92%
2005-04-08 0 1.090 1.080 1.090 1.070 1.090 5,568,000 6,015,160 1.0803 0.305 0.302 0.305 0.299 0.305 19,908,005 0.3021 1.87%
2005-04-07 0 1.070 1.060 1.070 1.060 1.090 10,374,000 11,105,820 1.0705 0.299 0.296 0.299 0.296 0.305 37,091,530 0.2994 -1.83%
2005-04-06 0 1.090 1.080 1.090 1.080 1.110 4,844,000 5,293,800 1.0929 0.305 0.302 0.305 0.302 0.310 17,319,392 0.3057 0.00%
2005-04-04 0 1.090 1.080 1.090 1.080 1.110 3,936,000 4,301,960 1.0930 0.305 0.302 0.305 0.302 0.310 14,072,900 0.3057 0.93%
2005-04-01 0 1.080 1.070 1.080 1.060 1.080 2,170,000 2,322,460 1.0703 0.302 0.299 0.302 0.296 0.302 7,758,687 0.2993 0.00%
2005-03-31 0 1.080 1.070 1.080 1.070 1.090 3,172,000 3,424,000 1.0794 0.302 0.299 0.302 0.299 0.305 11,341,270 0.3019 0.93%
2005-03-30 0 1.070 1.060 1.070 1.060 1.080 2,832,000 3,016,020 1.0650 0.299 0.296 0.299 0.296 0.302 10,125,623 0.2979 -1.83%
2005-03-29 0 1.090 1.080 1.090 1.070 1.090 2,032,000 2,194,960 1.0802 0.305 0.302 0.305 0.299 0.305 7,265,278 0.3021 0.00%
2005-03-24 0 1.090 1.080 1.090 1.070 1.090 4,880,000 5,260,400 1.0780 0.305 0.302 0.305 0.299 0.305 17,448,108 0.3015 0.00%
2005-03-23 0 1.090 1.080 1.090 1.080 1.110 8,144,000 8,865,900 1.0886 0.305 0.302 0.305 0.302 0.310 29,118,317 0.3045 -2.68%
2005-03-22 0 1.120 1.120 1.130 1.120 1.140 4,418,000 4,974,300 1.1259 0.313 0.313 0.316 0.313 0.319 15,796,258 0.3149 -2.61%
2005-03-21 0 1.150 1.140 1.150 1.130 1.150 5,934,000 6,775,500 1.1418 0.322 0.319 0.322 0.316 0.322 21,216,613 0.3193 -0.86%
2005-03-18 0 1.160 1.150 1.160 1.150 1.160 1,998,000 2,301,960 1.1521 0.324 0.322 0.324 0.322 0.324 7,143,713 0.3222 0.87%
2005-03-17 0 1.150 1.150 1.160 1.150 1.160 1,800,000 2,073,340 1.1519 0.322 0.322 0.324 0.322 0.324 6,435,777 0.3222 -0.86%
2005-03-16 0 1.160 1.150 1.160 1.150 1.160 2,822,000 3,268,240 1.1581 0.324 0.322 0.324 0.322 0.324 10,089,869 0.3239 0.00%
2005-03-15 0 1.160 1.160 1.170 1.160 1.170 3,714,000 4,313,740 1.1615 0.324 0.324 0.327 0.324 0.327 13,279,154 0.3249 -0.85%
2005-03-14 0 1.170 1.170 1.180 1.170 1.180 2,910,000 3,404,720 1.1700 0.327 0.327 0.330 0.327 0.330 10,404,507 0.3272 -0.85%
2005-03-11 0 1.180 1.170 1.180 1.160 1.190 3,358,000 3,938,640 1.1729 0.330 0.327 0.330 0.324 0.333 12,006,300 0.3280 0.00%
2005-03-10 0 1.180 1.180 1.190 1.170 1.190 4,226,000 4,982,160 1.1789 0.330 0.330 0.333 0.327 0.333 15,109,775 0.3297 -1.67%
2005-03-09 0 1.200 1.190 1.200 1.180 1.200 2,410,000 2,854,540 1.1845 0.336 0.333 0.336 0.330 0.336 8,616,791 0.3313 0.84%
2005-03-08 0 1.190 1.180 1.190 1.160 1.190 5,302,000 6,224,760 1.1740 0.333 0.330 0.333 0.324 0.333 18,956,940 0.3284 1.71%
2005-03-07 0 1.170 1.160 1.170 1.170 1.200 3,978,000 4,695,380 1.1803 0.327 0.324 0.327 0.327 0.336 14,223,068 0.3301 -1.68%
2005-03-04 0 1.190 1.180 1.190 1.170 1.190 4,400,000 5,201,700 1.1822 0.333 0.330 0.333 0.327 0.333 15,731,900 0.3306 -0.83%
2005-03-03 0 1.200 1.190 1.200 1.180 1.210 8,848,785 10,535,919 1.1907 0.336 0.333 0.336 0.330 0.338 31,638,228 0.3330 -0.83%
2005-03-02 0 1.210 1.200 1.210 1.200 1.230 10,820,000 13,078,740 1.2088 0.338 0.336 0.338 0.336 0.344 38,686,173 0.3381 -1.63%
2005-03-01 0 1.230 1.210 1.230 1.200 1.230 4,750,000 5,777,080 1.2162 0.344 0.338 0.344 0.336 0.344 16,983,302 0.3402 0.82%
2005-02-28 0 1.220 1.210 1.220 1.210 1.230 9,797,900 11,962,702 1.2209 0.341 0.338 0.341 0.338 0.344 35,031,724 0.3415 -0.81%
2005-02-25 0 1.230 1.220 1.230 1.220 1.240 10,334,000 12,715,760 1.2305 0.344 0.341 0.344 0.341 0.347 36,948,513 0.3441 0.00%
2005-02-24 0 1.230 1.220 1.230 1.210 1.240 10,414,000 12,726,380 1.2220 0.344 0.341 0.344 0.338 0.347 37,234,548 0.3418 1.65%
2005-02-23 0 1.210 1.200 1.210 1.190 1.220 8,682,776 10,429,128 1.2011 0.338 0.336 0.338 0.333 0.341 31,044,674 0.3359 0.00%
2005-02-22 0 1.210 1.220 1.230 1.210 1.220 5,008,000 6,102,880 1.2186 0.338 0.341 0.344 0.338 0.341 17,905,763 0.3408 -1.63%
2005-02-21 0 1.230 1.210 1.230 1.210 1.230 4,720,000 5,764,780 1.2214 0.344 0.338 0.344 0.338 0.344 16,876,039 0.3416 0.00%
2005-02-18 0 1.230 1.220 1.230 1.210 1.230 8,592,000 10,484,380 1.2202 0.344 0.341 0.344 0.338 0.344 30,720,111 0.3413 0.00%
2005-02-17 0 1.230 1.220 1.230 1.210 1.240 11,000,000 13,430,900 1.2210 0.344 0.341 0.344 0.338 0.347 39,329,751 0.3415 -0.81%
2005-02-16 0 1.240 1.230 1.240 1.200 1.250 31,282,000 38,496,980 1.2306 0.347 0.344 0.347 0.336 0.350 111,846,661 0.3442 3.33%
2005-02-15 0 1.200 1.190 1.200 1.190 1.220 6,924,000 8,332,720 1.2035 0.336 0.333 0.336 0.333 0.341 24,756,290 0.3366 -1.64%
2005-02-14 0 1.220 1.210 1.220 1.200 1.220 4,436,000 5,374,020 1.2115 0.341 0.338 0.341 0.336 0.341 15,860,616 0.3388 0.00%
2005-02-08 0 1.220 1.210 1.220 1.200 1.220 5,992,000 7,218,840 1.2047 0.341 0.338 0.341 0.336 0.341 21,423,988 0.3370 0.83%
2005-02-07 0 1.210 1.200 1.210 1.190 1.220 13,972,000 16,853,820 1.2063 0.338 0.336 0.338 0.333 0.341 49,955,934 0.3374 2.54%
2005-02-04 0 1.180 1.170 1.180 1.170 1.190 3,044,000 3,589,040 1.1791 0.330 0.327 0.330 0.327 0.333 10,883,615 0.3298 0.00%
2005-02-03 0 1.180 1.170 1.180 1.170 1.200 4,505,600 5,338,664 1.1849 0.330 0.327 0.330 0.327 0.336 16,109,466 0.3314 -0.84%
2005-02-02 0 1.190 1.180 1.190 1.150 1.200 21,252,000 24,928,180 1.1730 0.333 0.330 0.333 0.322 0.336 75,985,079 0.3281 1.71%
2005-02-01 0 1.170 1.170 1.180 1.170 1.210 27,320,000 32,370,120 1.1849 0.327 0.327 0.330 0.327 0.338 97,680,799 0.3314 -2.50%
2005-01-31 0 1.200 1.200 1.210 1.170 1.210 29,374,000 35,143,080 1.1964 0.336 0.336 0.338 0.327 0.338 105,024,736 0.3346 1.69%
2005-01-28 0 1.180 1.170 1.180 1.120 1.180 33,072,000 38,695,600 1.1700 0.330 0.327 0.330 0.313 0.330 118,246,684 0.3272 4.42%
2005-01-27 0 1.130 1.130 1.140 1.120 1.140 5,682,000 6,418,960 1.1297 0.316 0.316 0.319 0.313 0.319 20,315,604 0.3160 0.89%
2005-01-26 0 1.120 1.120 1.130 1.120 1.130 2,438,000 2,741,780 1.1246 0.313 0.313 0.316 0.313 0.316 8,716,903 0.3145 -0.88%
2005-01-25 0 1.130 1.120 1.130 1.110 1.140 8,488,560 9,523,265 1.1219 0.316 0.313 0.316 0.310 0.319 30,350,268 0.3138 0.89%
2005-01-24 0 1.120 1.110 1.120 1.080 1.120 5,914,000 6,530,480 1.1042 0.313 0.310 0.313 0.302 0.313 21,145,104 0.3088 2.75%
2005-01-21 0 1.090 1.090 1.100 1.090 1.100 2,272,000 2,476,740 1.0901 0.305 0.305 0.308 0.305 0.308 8,123,381 0.3049 -0.91%
2005-01-20 0 1.100 1.100 1.110 1.090 1.110 4,518,000 4,951,720 1.0960 0.308 0.308 0.310 0.305 0.310 16,153,801 0.3065 -1.79%
2005-01-19 0 1.120 1.110 1.120 1.110 1.130 5,116,000 5,699,040 1.1140 0.313 0.310 0.313 0.310 0.316 18,291,910 0.3116 0.00%
2005-01-18 0 1.120 1.120 1.130 1.080 1.140 13,404,000 14,955,220 1.1157 0.313 0.313 0.316 0.302 0.319 47,925,089 0.3121 2.75%
2005-01-17 0 1.090 1.080 1.090 1.070 1.090 3,762,000 4,068,860 1.0816 0.305 0.302 0.305 0.299 0.305 13,450,775 0.3025 1.87%
2005-01-14 0 1.070 1.060 1.070 1.060 1.080 4,508,000 4,821,980 1.0696 0.299 0.296 0.299 0.296 0.302 16,118,047 0.2992 0.00%
2005-01-13 0 1.070 1.060 1.070 1.060 1.080 3,352,000 3,585,480 1.0697 0.299 0.296 0.299 0.296 0.302 11,984,848 0.2992 0.00%
2005-01-12 0 1.070 1.070 1.080 1.050 1.080 5,366,000 5,707,180 1.0636 0.299 0.299 0.302 0.294 0.302 19,185,768 0.2975 0.00%
2005-01-11 0 1.070 1.070 1.080 1.070 1.100 5,130,000 5,562,660 1.0843 0.299 0.299 0.302 0.299 0.308 18,341,966 0.3033 -0.93%
2005-01-10 0 1.080 1.080 1.090 1.050 1.090 6,224,000 6,685,920 1.0742 0.302 0.302 0.305 0.294 0.305 22,253,488 0.3004 0.93%
2005-01-07 0 1.070 1.060 1.070 1.040 1.110 14,342,000 15,338,440 1.0695 0.299 0.296 0.299 0.291 0.310 51,278,844 0.2991 -1.83%
2005-01-06 0 1.090 1.090 1.100 1.090 1.120 7,282,791 8,038,730 1.1038 0.305 0.305 0.308 0.305 0.313 26,039,123 0.3087 0.00%
2005-01-05 0 1.090 1.090 1.100 1.090 1.130 21,046,000 23,190,340 1.1019 0.305 0.305 0.308 0.305 0.316 75,248,540 0.3082 -5.22%
2005-01-04 0 1.150 1.140 1.150 1.140 1.190 15,324,000 17,618,640 1.1497 0.322 0.319 0.322 0.319 0.333 54,789,918 0.3216 -2.54%
2005-01-03 0 1.180 1.170 1.180 1.170 1.200 10,074,000 11,923,820 1.1836 0.330 0.327 0.330 0.327 0.336 36,018,901 0.3310 0.00%
2004-12-31 0 1.180 1.170 1.180 1.160 1.200 11,606,000 13,688,500 1.1794 0.330 0.327 0.330 0.324 0.336 41,496,463 0.3299 -0.84%
2004-12-30 0 1.190 1.180 1.190 1.140 1.200 49,562,000 58,495,240 1.1802 0.333 0.330 0.333 0.319 0.336 177,205,556 0.3301 4.39%
2004-12-29 0 1.140 1.130 1.140 1.120 1.150 17,438,000 19,732,000 1.1316 0.319 0.316 0.319 0.313 0.322 62,348,381 0.3165 3.64%
2004-12-28 0 1.100 1.100 1.110 1.100 1.130 11,402,000 12,725,240 1.1161 0.308 0.308 0.310 0.308 0.316 40,767,074 0.3121 -2.65%
2004-12-24 0 1.130 1.120 1.130 1.080 1.130 15,730,000 17,449,800 1.1093 0.316 0.313 0.316 0.302 0.316 56,241,544 0.3103 5.61%
2004-12-23 0 1.070 1.070 1.080 1.050 1.080 6,226,555 6,670,266 1.0713 0.299 0.299 0.302 0.294 0.302 22,262,623 0.2996 1.90%
2004-12-22 0 1.050 1.050 1.060 1.050 1.060 2,364,000 2,484,840 1.0511 0.294 0.294 0.296 0.294 0.296 8,452,321 0.2940 0.00%
2004-12-21 0 1.050 1.050 1.060 1.030 1.050 2,674,000 2,799,580 1.0470 0.294 0.294 0.296 0.288 0.294 9,560,705 0.2928 0.00%
2004-12-20 0 1.050 1.040 1.050 1.030 1.050 3,800,000 3,937,880 1.0363 0.294 0.291 0.294 0.288 0.294 13,586,641 0.2898 0.96%
2004-12-17 0 1.040 1.030 1.040 1.030 1.040 1,738,000 1,800,800 1.0361 0.291 0.288 0.291 0.288 0.291 6,214,101 0.2898 0.00%
2004-12-16 0 1.040 1.030 1.040 1.030 1.050 2,732,000 2,835,620 1.0379 0.291 0.288 0.291 0.288 0.294 9,768,080 0.2903 -0.95%
2004-12-15 0 1.050 1.040 1.050 1.040 1.050 1,572,000 1,643,540 1.0455 0.294 0.291 0.294 0.291 0.294 5,620,579 0.2924 0.00%
2004-12-14 0 1.050 1.040 1.050 1.030 1.050 3,626,000 3,775,060 1.0411 0.294 0.291 0.294 0.288 0.294 12,964,516 0.2912 1.94%
2004-12-13 0 1.030 1.020 1.030 1.020 1.040 10,328,000 10,585,160 1.0249 0.288 0.285 0.288 0.285 0.291 36,927,061 0.2867 -1.90%
2004-12-10 0 1.050 1.040 1.050 1.030 1.060 7,836,000 8,166,820 1.0422 0.294 0.291 0.294 0.288 0.296 28,017,084 0.2915 0.00%
2004-12-09 0 1.050 1.050 1.060 1.040 1.060 4,182,000 4,397,740 1.0516 0.294 0.294 0.296 0.291 0.296 14,952,456 0.2941 -0.94%
2004-12-08 0 1.060 1.050 1.060 1.040 1.070 7,016,000 7,408,500 1.0559 0.296 0.294 0.296 0.291 0.299 25,085,230 0.2953 -0.93%
2004-12-07 0 1.070 1.060 1.070 1.060 1.080 2,710,000 2,885,620 1.0648 0.299 0.296 0.299 0.296 0.302 9,689,420 0.2978 -0.93%
2004-12-06 0 1.080 1.070 1.080 1.070 1.080 2,426,380 2,599,851 1.0715 0.302 0.299 0.302 0.299 0.302 8,675,356 0.2997 0.93%
2004-12-03 0 1.070 1.070 1.080 1.070 1.110 14,932,000 16,129,320 1.0802 0.299 0.299 0.302 0.299 0.310 53,388,349 0.3021 -1.83%
2004-12-02 0 1.090 1.090 1.100 1.090 1.130 10,794,000 11,964,100 1.1084 0.305 0.305 0.308 0.305 0.316 38,593,212 0.3100 -0.91%
2004-12-01 0 1.100 1.100 1.110 1.080 1.130 16,178,000 17,830,940 1.1022 0.308 0.308 0.310 0.302 0.316 57,843,337 0.3083 -2.65%
2004-11-30 0 1.130 1.120 1.130 1.110 1.150 17,896,000 20,150,960 1.1260 0.316 0.313 0.316 0.310 0.322 63,985,929 0.3149 0.89%
2004-11-29 0 1.120 1.110 1.120 1.100 1.120 8,744,000 9,707,340 1.1102 0.313 0.310 0.313 0.308 0.313 31,263,576 0.3105 0.90%
2004-11-26 0 1.110 1.110 1.120 1.100 1.120 8,008,000 8,886,280 1.1097 0.310 0.310 0.313 0.308 0.313 28,632,059 0.3104 0.91%
2004-11-25 0 1.100 1.100 1.110 1.100 1.120 14,888,000 16,451,000 1.1050 0.308 0.308 0.310 0.308 0.313 53,231,030 0.3090 -0.90%
2004-11-24 0 1.110 1.110 1.120 1.110 1.150 15,352,000 17,345,840 1.1299 0.310 0.310 0.313 0.310 0.322 54,890,030 0.3160 -1.77%
2004-11-23 0 1.130 1.130 1.140 1.120 1.150 14,796,000 16,732,740 1.1309 0.316 0.316 0.319 0.313 0.322 52,902,090 0.3163 0.00%
2004-11-22 0 1.130 1.120 1.130 1.080 1.130 19,970,000 22,129,000 1.1081 0.316 0.313 0.316 0.302 0.316 71,401,375 0.3099 1.80%
2004-11-19 0 1.110 1.100 1.110 1.080 1.130 24,990,000 27,540,100 1.1020 0.310 0.308 0.310 0.302 0.316 89,350,043 0.3082 0.91%
2004-11-18 0 1.100 1.090 1.100 1.060 1.110 40,720,000 44,334,560 1.0888 0.308 0.305 0.308 0.296 0.310 145,591,587 0.3045 4.76%
2004-11-17 0 1.050 1.050 1.060 1.040 1.060 8,034,000 8,465,780 1.0537 0.294 0.294 0.296 0.291 0.296 28,725,020 0.2947 0.96%
2004-11-16 0 1.040 1.040 1.050 1.040 1.080 24,312,000 25,694,960 1.0569 0.291 0.291 0.294 0.291 0.302 86,925,900 0.2956 0.00%
2004-11-15 0 1.040 1.040 1.050 1.040 1.060 19,556,000 20,596,320 1.0532 0.291 0.291 0.294 0.291 0.296 69,921,146 0.2946 0.00%
2004-11-12 0 1.040 1.030 1.040 1.020 1.040 9,190,000 9,492,080 1.0329 0.291 0.288 0.291 0.285 0.291 32,858,219 0.2889 0.97%
2004-11-11 0 1.030 1.020 1.030 1.020 1.050 10,744,000 11,071,400 1.0305 0.288 0.285 0.288 0.285 0.294 38,414,440 0.2882 -0.96%
2004-11-10 0 1.040 1.030 1.040 1.020 1.050 32,032,000 33,197,820 1.0364 0.291 0.288 0.291 0.285 0.294 114,528,234 0.2899 0.97%
2004-11-09 0 1.030 1.020 1.030 1.000 1.040 30,194,000 30,796,520 1.0200 0.288 0.285 0.288 0.280 0.291 107,956,591 0.2853 0.98%
2004-11-08 0 1.020 1.010 1.020 1.010 1.030 6,192,000 6,274,240 1.0133 0.285 0.282 0.285 0.282 0.288 22,139,074 0.2834 0.00%
2004-11-05 0 1.020 1.010 1.020 0.990 1.030 14,984,000 15,169,420 1.0124 0.285 0.282 0.285 0.277 0.288 53,574,272 0.2831 2.00%
2004-11-04 0 1.000 0.990 1.000 0.990 1.000 3,670,000 3,649,800 0.9945 0.280 0.277 0.280 0.277 0.280 13,121,835 0.2781 0.00%
2004-11-03 0 1.000 0.990 1.000 0.970 1.000 5,362,000 5,293,040 0.9871 0.280 0.277 0.280 0.271 0.280 19,171,466 0.2761 2.04%
2004-11-02 0 0.980 0.970 0.980 0.970 0.990 3,490,000 3,418,980 0.9797 0.274 0.271 0.274 0.271 0.277 12,478,257 0.2740 0.00%
2004-11-01 0 0.980 0.970 0.980 0.970 0.980 834,000 814,000 0.9760 0.274 0.271 0.274 0.271 0.274 2,981,910 0.2730 0.00%
2004-10-29 0 0.980 0.970 0.980 0.970 0.980 2,538,000 2,469,080 0.9728 0.274 0.271 0.274 0.271 0.274 9,074,446 0.2721 -1.01%
2004-10-28 0 0.990 0.980 0.990 0.980 0.990 1,972,000 1,941,480 0.9845 0.277 0.274 0.277 0.274 0.277 7,050,752 0.2754 2.06%
2004-10-27 0 0.970 0.970 0.980 0.960 0.980 7,042,000 6,829,300 0.9698 0.271 0.271 0.274 0.268 0.274 25,178,191 0.2712 0.00%
2004-10-26 0 0.970 0.960 0.970 0.960 0.970 1,816,000 1,759,000 0.9686 0.271 0.268 0.271 0.268 0.271 6,492,984 0.2709 0.00%
2004-10-25 0 0.970 0.970 0.980 0.960 0.970 2,480,000 2,400,520 0.9680 0.271 0.271 0.274 0.268 0.271 8,867,071 0.2707 -1.02%
2004-10-21 0 0.980 0.980 0.990 0.970 0.990 5,648,000 5,534,760 0.9800 0.274 0.274 0.277 0.271 0.277 20,194,039 0.2741 -1.01%
2004-10-20 0 0.990 0.980 0.990 0.980 1.000 1,930,000 1,897,140 0.9830 0.277 0.274 0.277 0.274 0.280 6,900,584 0.2749 -1.00%
2004-10-19 0 1.000 0.990 1.000 0.980 1.000 7,028,000 6,923,520 0.9851 0.280 0.277 0.280 0.274 0.280 25,128,135 0.2755 1.01%
2004-10-18 0 0.990 0.980 0.990 0.980 1.000 5,122,000 5,054,660 0.9869 0.277 0.274 0.277 0.274 0.280 18,313,362 0.2760 -1.00%
2004-10-15 0 1.000 1.000 1.010 0.980 1.000 8,086,000 8,019,720 0.9918 0.280 0.280 0.282 0.274 0.280 28,910,942 0.2774 0.00%
2004-10-14 0 1.000 0.990 1.000 0.990 1.010 6,699,543 6,706,985 1.0011 0.280 0.277 0.280 0.277 0.282 23,953,760 0.2800 -0.99%
2004-10-13 0 1.030 1.020 1.030 1.010 1.040 17,222,000 17,609,540 1.0225 0.282 0.280 0.282 0.277 0.285 62,795,417 0.2804 -0.96%
2004-10-12 0 1.040 1.030 1.040 1.030 1.050 3,842,000 3,999,480 1.0410 0.285 0.282 0.285 0.282 0.288 14,008,825 0.2855 0.00%
2004-10-11 0 1.040 1.030 1.040 1.030 1.050 3,602,000 3,731,140 1.0359 0.285 0.282 0.285 0.282 0.288 13,133,730 0.2841 0.00%
2004-10-08 0 1.040 1.030 1.040 1.020 1.050 7,659,285 7,940,779 1.0368 0.285 0.282 0.285 0.280 0.288 27,927,534 0.2843 -0.95%
2004-10-07 0 1.050 1.040 1.050 1.010 1.060 16,080,000 16,698,080 1.0384 0.288 0.285 0.288 0.277 0.291 58,631,419 0.2848 2.94%
2004-10-06 0 1.020 1.010 1.030 1.010 1.040 5,490,000 5,621,200 1.0239 0.280 0.277 0.282 0.277 0.285 20,017,817 0.2808 -0.97%
2004-10-05 0 1.030 1.020 1.030 1.020 1.040 2,811,453 2,898,478 1.0310 0.282 0.280 0.282 0.280 0.285 10,251,211 0.2827 -0.96%
2004-10-04 0 1.040 1.030 1.040 1.030 1.040 6,908,000 7,152,980 1.0355 0.285 0.282 0.285 0.282 0.285 25,188,174 0.2840 1.96%
2004-09-30 0 1.020 1.020 1.030 1.010 1.030 3,714,000 3,789,360 1.0203 0.280 0.280 0.282 0.277 0.282 13,542,108 0.2798 2.00%
2004-09-28 0 1.000 1.000 1.010 1.000 1.010 2,010,000 2,019,500 1.0047 0.274 0.274 0.277 0.274 0.277 7,328,927 0.2756 -1.96%
2004-09-27 0 1.020 1.010 1.020 0.990 1.020 5,140,202 5,165,466 1.0049 0.280 0.277 0.280 0.272 0.280 18,742,372 0.2756 0.00%
2004-09-24 0 1.020 1.010 1.020 1.000 1.030 6,812,000 6,896,320 1.0124 0.280 0.277 0.280 0.274 0.282 24,838,136 0.2777 -0.97%
2004-09-23 0 1.030 1.020 1.030 1.020 1.040 9,364,000 9,593,720 1.0245 0.282 0.280 0.282 0.280 0.285 34,143,321 0.2810 -0.96%
2004-09-22 0 1.040 1.030 1.040 1.030 1.070 10,950,000 11,474,540 1.0479 0.285 0.282 0.285 0.282 0.293 39,926,246 0.2874 -1.89%
2004-09-21 0 1.060 1.060 1.070 1.040 1.080 21,006,000 22,342,840 1.0636 0.291 0.291 0.293 0.285 0.296 76,592,760 0.2917 0.95%
2004-09-20 0 1.050 1.050 1.060 1.010 1.060 31,930,000 33,293,300 1.0427 0.288 0.288 0.291 0.277 0.291 116,424,205 0.2860 3.96%
2004-09-17 0 1.010 1.000 1.010 1.000 1.030 10,132,000 10,221,300 1.0088 0.277 0.274 0.277 0.274 0.282 36,943,628 0.2767 -0.98%
2004-09-16 0 1.020 1.020 1.030 1.000 1.030 13,064,000 13,245,520 1.0139 0.280 0.280 0.282 0.274 0.282 47,634,382 0.2781 2.00%
2004-09-15 0 1.000 1.000 1.010 0.990 1.020 4,724,000 4,726,540 1.0005 0.274 0.274 0.277 0.272 0.280 17,224,802 0.2744 -0.99%
2004-09-14 0 1.010 1.000 1.010 1.000 1.020 8,028,000 8,114,280 1.0107 0.277 0.274 0.277 0.274 0.280 29,271,955 0.2772 0.00%
2004-09-13 0 1.010 1.000 1.010 0.980 1.010 10,789,000 10,731,260 0.9946 0.277 0.274 0.277 0.269 0.277 39,339,203 0.2728 4.12%
2004-09-10 0 0.970 0.980 0.990 0.970 0.990 7,324,000 7,171,180 0.9791 0.266 0.269 0.272 0.266 0.272 26,705,007 0.2685 -1.02%
2004-09-09 0 0.980 0.970 0.980 0.970 0.980 9,682,000 9,485,940 0.9798 0.269 0.266 0.269 0.266 0.269 35,302,823 0.2687 1.03%
2004-09-08 0 0.970 0.960 0.970 0.960 0.990 12,770,000 12,454,800 0.9753 0.266 0.263 0.266 0.263 0.272 46,562,389 0.2675 1.04%
2004-09-07 0 0.960 0.960 0.970 0.960 0.970 5,718,000 5,489,600 0.9601 0.263 0.263 0.266 0.263 0.266 20,849,158 0.2633 -1.03%
2004-09-06 0 0.970 0.960 0.970 0.950 0.970 3,624,000 3,483,070 0.9611 0.266 0.263 0.266 0.261 0.266 13,213,947 0.2636 1.04%
2004-09-03 0 0.960 0.950 0.960 0.950 0.960 2,588,000 2,482,840 0.9594 0.263 0.261 0.263 0.261 0.263 9,436,450 0.2631 0.00%
2004-09-02 0 0.960 0.960 0.970 0.950 0.970 3,212,000 3,096,740 0.9641 0.263 0.263 0.266 0.261 0.266 11,711,699 0.2644 -1.03%
2004-09-01 0 0.970 0.960 0.970 0.970 0.980 3,408,000 3,305,980 0.9701 0.266 0.263 0.266 0.266 0.269 12,426,360 0.2660 2.11%
2004-08-31 0 0.950 0.950 0.960 0.950 0.960 816,000 779,460 0.9552 0.261 0.261 0.263 0.261 0.263 2,975,326 0.2620 -1.04%
2004-08-30 0 0.960 0.950 0.960 0.950 0.960 718,000 683,780 0.9523 0.263 0.261 0.263 0.261 0.263 2,617,995 0.2612 0.00%
2004-08-27 0 0.960 0.950 0.960 0.950 0.970 2,336,000 2,234,080 0.9564 0.263 0.261 0.263 0.261 0.266 8,517,599 0.2623 -1.03%
2004-08-26 0 0.970 0.970 0.980 0.960 0.980 5,126,000 4,979,600 0.9714 0.266 0.266 0.269 0.263 0.269 18,690,588 0.2664 1.04%
2004-08-25 0 0.960 0.960 0.970 0.950 0.970 2,500,000 2,397,960 0.9592 0.263 0.263 0.266 0.261 0.266 9,115,581 0.2631 1.05%
2004-08-24 0 0.950 0.950 0.960 0.940 0.950 1,010,000 954,200 0.9448 0.261 0.261 0.263 0.258 0.261 3,682,695 0.2591 1.06%
2004-08-23 0 0.940 0.940 0.950 0.930 0.950 554,000 521,080 0.9406 0.258 0.258 0.261 0.255 0.261 2,020,013 0.2580 -1.05%
2004-08-20 0 0.950 0.940 0.950 0.940 0.960 604,000 569,340 0.9426 0.261 0.258 0.261 0.258 0.263 2,202,324 0.2585 0.00%
2004-08-19 0 0.950 0.940 0.960 0.940 0.960 1,544,000 1,466,640 0.9499 0.261 0.258 0.263 0.258 0.263 5,629,783 0.2605 1.06%
2004-08-18 0 0.940 0.920 0.940 0.930 0.940 798,000 742,720 0.9307 0.258 0.252 0.258 0.255 0.258 2,909,694 0.2553 2.17%
2004-08-17 0 0.920 0.920 0.930 0.920 0.930 714,000 659,720 0.9240 0.252 0.252 0.255 0.252 0.255 2,603,410 0.2534 0.00%
2004-08-16 0 0.920 0.910 0.920 0.910 0.920 1,792,000 1,641,700 0.9161 0.252 0.250 0.252 0.250 0.252 6,534,049 0.2513 0.00%
2004-08-13 0 0.920 0.920 0.930 0.920 0.930 478,000 441,700 0.9241 0.252 0.252 0.255 0.252 0.255 1,742,899 0.2534 -1.08%
2004-08-12 0 0.930 0.920 0.930 0.930 0.940 1,334,000 1,240,720 0.9301 0.255 0.252 0.255 0.255 0.258 4,864,074 0.2551 -1.06%
2004-08-11 0 0.940 0.940 0.950 0.940 0.940 1,428,000 1,342,320 0.9400 0.258 0.258 0.261 0.258 0.258 5,206,820 0.2578 -1.05%
2004-08-10 0 0.950 0.940 0.950 0.940 0.960 3,350,000 3,168,700 0.9459 0.261 0.258 0.261 0.258 0.263 12,214,879 0.2594 1.06%
2004-08-09 0 0.940 0.940 0.950 0.940 0.940 1,288,000 1,210,720 0.9400 0.258 0.258 0.261 0.258 0.258 4,696,347 0.2578 0.00%
2004-08-06 0 0.940 0.940 0.950 0.940 0.960 2,324,000 2,202,880 0.9479 0.258 0.258 0.261 0.258 0.263 8,473,844 0.2600 -1.05%
2004-08-05 0 0.950 0.940 0.960 0.920 0.960 5,142,000 4,835,560 0.9404 0.261 0.258 0.263 0.252 0.263 18,748,928 0.2579 2.15%
2004-08-04 0 0.930 0.920 0.930 0.920 0.930 1,706,000 1,572,740 0.9219 0.255 0.252 0.255 0.252 0.255 6,220,473 0.2528 0.00%
2004-08-03 0 0.930 0.930 0.940 0.920 0.950 1,956,000 1,820,040 0.9305 0.255 0.255 0.258 0.252 0.261 7,132,031 0.2552 0.00%
2004-08-02 0 0.930 0.930 0.950 0.930 0.950 1,552,000 1,458,200 0.9396 0.255 0.255 0.261 0.255 0.261 5,658,953 0.2577 -2.11%
2004-07-30 0 0.950 0.950 0.960 0.950 0.970 1,720,000 1,641,640 0.9544 0.261 0.261 0.263 0.261 0.266 6,271,520 0.2618 -1.04%
2004-07-29 0 0.960 0.950 0.960 0.950 0.960 724,000 689,060 0.9517 0.263 0.261 0.263 0.261 0.263 2,639,872 0.2610 0.00%
2004-07-28 0 0.960 0.950 0.960 0.950 0.970 1,720,000 1,642,200 0.9548 0.263 0.261 0.263 0.261 0.266 6,271,520 0.2619 1.05%
2004-07-27 0 0.950 0.940 0.960 0.950 0.960 4,946,000 4,706,900 0.9517 0.261 0.258 0.263 0.261 0.263 18,034,266 0.2610 -2.06%
2004-07-26 0 0.970 0.960 0.970 0.960 0.970 864,000 829,800 0.9604 0.266 0.263 0.266 0.263 0.266 3,150,345 0.2634 0.00%
2004-07-23 0 0.970 0.960 0.970 0.960 0.980 3,314,000 3,212,760 0.9695 0.266 0.263 0.266 0.263 0.269 12,083,615 0.2659 1.04%
2004-07-22 0 0.960 0.960 0.970 0.950 0.970 2,283,000 2,199,200 0.9633 0.263 0.263 0.266 0.261 0.266 8,324,349 0.2642 -2.04%
2004-07-21 0 0.980 0.970 0.980 0.970 0.980 1,140,000 1,108,080 0.9720 0.269 0.266 0.269 0.266 0.269 4,156,705 0.2666 2.08%
2004-07-20 0 0.960 0.960 0.970 0.960 0.980 3,790,000 3,670,932 0.9686 0.263 0.263 0.266 0.263 0.269 13,819,221 0.2656 -1.03%
2004-07-19 0 0.970 0.970 0.980 0.960 0.970 2,147,000 2,070,850 0.9645 0.266 0.266 0.269 0.263 0.266 7,828,461 0.2645 1.04%
2004-07-16 0 0.960 0.960 0.970 0.940 0.970 702,000 670,480 0.9551 0.263 0.263 0.266 0.258 0.266 2,559,655 0.2619 1.05%
2004-07-15 0 0.950 0.950 0.960 0.950 0.960 708,000 673,500 0.9513 0.261 0.261 0.263 0.261 0.263 2,581,533 0.2609 1.06%
2004-07-14 0 0.940 0.940 0.950 0.940 0.970 3,138,000 2,996,880 0.9550 0.258 0.258 0.261 0.258 0.266 11,441,878 0.2619 -2.08%
2004-07-13 0 0.960 0.960 0.970 0.960 0.970 1,732,000 1,672,920 0.9659 0.263 0.263 0.266 0.263 0.266 6,315,275 0.2649 -2.04%
2004-07-12 0 0.980 0.970 0.980 0.970 0.990 998,000 975,900 0.9779 0.269 0.266 0.269 0.266 0.272 3,638,940 0.2682 0.00%
2004-07-09 0 0.980 0.980 0.990 0.980 0.990 1,022,000 1,002,660 0.9811 0.269 0.269 0.272 0.269 0.272 3,726,450 0.2691 0.00%
2004-07-08 0 0.980 0.980 0.990 0.980 1.010 3,526,000 3,497,360 0.9919 0.269 0.269 0.272 0.269 0.277 12,856,616 0.2720 -2.97%
2004-07-07 0 1.010 1.000 1.010 0.980 1.010 5,832,000 5,822,380 0.9984 0.277 0.274 0.277 0.269 0.277 21,264,828 0.2738 1.00%
2004-07-06 0 1.000 0.990 1.000 0.960 1.000 11,650,000 11,532,860 0.9899 0.274 0.272 0.274 0.263 0.274 42,478,609 0.2715 3.09%
2004-07-05 0 0.970 0.970 0.980 0.960 0.970 2,676,000 2,594,720 0.9696 0.266 0.266 0.269 0.263 0.266 9,757,318 0.2659 -1.02%
2004-07-02 0 0.980 0.970 0.980 0.960 0.980 1,410,000 1,361,880 0.9659 0.269 0.266 0.269 0.263 0.269 5,141,188 0.2649 0.00%
2004-06-30 0 0.980 0.970 0.980 0.960 0.980 2,992,000 2,920,640 0.9761 0.269 0.266 0.269 0.263 0.269 10,909,528 0.2677 1.03%
2004-06-29 0 0.970 0.950 0.970 0.950 0.980 2,000,000 1,915,900 0.9580 0.266 0.261 0.266 0.261 0.269 7,292,465 0.2627 0.00%
2004-06-28 0 0.970 0.970 0.980 0.960 0.990 4,110,000 4,015,220 0.9769 0.266 0.266 0.269 0.263 0.272 14,986,016 0.2679 0.00%
2004-06-25 0 0.970 0.960 0.970 0.950 0.970 1,802,000 1,730,540 0.9603 0.266 0.263 0.266 0.261 0.266 6,570,511 0.2634 0.00%
2004-06-24 0 0.970 0.960 0.970 0.940 0.970 2,248,000 2,156,520 0.9593 0.266 0.263 0.266 0.258 0.266 8,196,731 0.2631 3.19%
2004-06-23 0 0.940 0.940 0.950 0.930 0.950 1,108,000 1,043,180 0.9415 0.258 0.258 0.261 0.255 0.261 4,040,026 0.2582 0.00%
2004-06-21 0 0.940 0.930 0.940 0.920 0.940 1,320,000 1,238,280 0.9381 0.258 0.255 0.258 0.252 0.258 4,813,027 0.2573 1.08%
2004-06-18 0 0.930 0.930 0.940 0.920 0.940 3,070,000 2,849,440 0.9282 0.255 0.255 0.258 0.252 0.258 11,193,934 0.2546 -1.06%
2004-06-17 0 0.940 0.940 0.950 0.940 0.970 3,804,000 3,629,620 0.9542 0.258 0.258 0.261 0.258 0.266 13,870,269 0.2617 -3.09%
2004-06-16 0 0.970 0.960 0.980 0.970 1.000 3,992,000 3,895,000 0.9757 0.266 0.263 0.269 0.266 0.274 14,555,760 0.2676 1.04%
2004-06-15 0 0.960 0.960 0.980 0.960 1.000 9,108,000 8,970,100 0.9849 0.263 0.263 0.269 0.263 0.274 33,209,886 0.2701 -3.03%
2004-06-14 0 0.990 0.980 0.990 0.980 1.040 12,620,000 12,724,220 1.0083 0.272 0.269 0.272 0.269 0.285 46,015,454 0.2765 -3.88%
2004-06-11 0 1.030 1.020 1.030 1.010 1.030 1,870,000 1,914,220 1.0236 0.282 0.280 0.282 0.277 0.282 6,818,455 0.2807 0.98%
2004-06-10 0 1.020 1.010 1.030 1.010 1.030 1,284,000 1,302,140 1.0141 0.280 0.277 0.282 0.277 0.282 4,681,763 0.2781 0.00%
2004-06-09 0 1.020 1.020 1.030 1.010 1.040 2,360,000 2,417,680 1.0244 0.280 0.280 0.282 0.277 0.285 8,605,109 0.2810 -1.92%
2004-06-08 0 1.040 1.030 1.040 1.030 1.060 3,964,000 4,131,740 1.0423 0.285 0.282 0.285 0.282 0.291 14,453,666 0.2859 0.00%
2004-06-07 0 1.040 1.030 1.040 1.030 1.050 5,421,000 5,634,630 1.0394 0.285 0.282 0.285 0.282 0.288 19,766,227 0.2851 1.96%
2004-06-04 0 1.020 1.010 1.020 0.990 1.020 2,854,000 2,878,020 1.0084 0.280 0.277 0.280 0.272 0.280 10,406,348 0.2766 2.00%
2004-06-03 0 1.000 0.990 1.000 0.980 1.060 11,750,000 12,013,120 1.0224 0.274 0.272 0.274 0.269 0.291 42,843,232 0.2804 -2.91%
2004-06-02 0 1.030 1.030 1.040 1.010 1.050 12,110,000 12,491,460 1.0315 0.282 0.282 0.285 0.277 0.288 44,155,876 0.2829 1.98%
2004-06-01 0 1.010 1.000 1.010 1.000 1.020 2,614,000 2,640,960 1.0103 0.277 0.274 0.277 0.274 0.280 9,531,252 0.2771 0.00%
2004-05-31 0 1.010 1.010 1.020 1.000 1.010 4,852,000 4,898,220 1.0095 0.277 0.277 0.280 0.274 0.277 17,691,520 0.2769 0.00%
2004-05-28 0 1.010 1.010 1.030 0.990 1.020 11,288,000 11,321,320 1.0030 0.277 0.277 0.282 0.272 0.280 41,158,673 0.2751 2.02%
2004-05-27 0 0.990 0.980 0.990 0.960 1.000 12,158,000 11,927,200 0.9810 0.272 0.269 0.272 0.263 0.274 44,330,895 0.2690 4.76%
2004-05-25 0 0.970 0.970 0.980 0.950 0.980 8,256,000 7,995,380 0.9684 0.259 0.259 0.262 0.254 0.262 30,899,679 0.2588 0.00%
2004-05-24 0 0.970 0.960 0.970 0.930 0.970 8,268,000 7,858,480 0.9505 0.259 0.256 0.259 0.248 0.259 30,944,592 0.2540 3.19%
2004-05-21 0 0.940 0.940 0.950 0.910 0.950 7,654,000 7,115,460 0.9296 0.251 0.251 0.254 0.243 0.254 28,646,578 0.2484 3.30%
2004-05-20 0 0.910 0.900 0.910 0.910 0.930 3,710,000 3,398,120 0.9159 0.243 0.240 0.243 0.243 0.248 13,885,394 0.2447 -2.15%
2004-05-19 0 0.930 0.920 0.930 0.910 0.930 4,472,000 4,112,200 0.9195 0.248 0.246 0.248 0.243 0.248 16,737,326 0.2457 4.49%
2004-05-18 0 0.890 0.890 0.900 0.880 0.900 5,142,000 4,574,100 0.8896 0.238 0.238 0.240 0.235 0.240 19,244,931 0.2377 2.30%
2004-05-17 0 0.870 0.870 0.880 0.870 0.910 4,736,000 4,219,840 0.8910 0.232 0.232 0.235 0.232 0.243 17,725,397 0.2381 -4.40%
2004-05-14 0 0.910 0.910 0.920 0.910 0.950 4,508,000 4,163,200 0.9235 0.243 0.243 0.246 0.243 0.254 16,872,063 0.2468 -3.19%
2004-05-13 0 0.940 0.940 0.950 0.940 0.980 4,666,000 4,444,940 0.9526 0.251 0.251 0.254 0.251 0.262 17,463,409 0.2545 -4.08%
2004-05-12 0 0.980 0.980 0.990 0.980 1.000 2,102,000 2,070,200 0.9849 0.262 0.262 0.265 0.262 0.267 7,867,142 0.2631 -1.01%
2004-05-11 0 0.990 0.980 0.990 0.940 0.990 4,248,000 4,125,980 0.9713 0.265 0.262 0.265 0.251 0.265 15,898,963 0.2595 5.32%
2004-05-10 0 0.940 0.940 0.960 0.930 0.980 5,436,000 5,168,740 0.9508 0.251 0.251 0.256 0.248 0.262 20,345,283 0.2541 -5.05%
2004-05-07 0 0.990 0.980 0.990 0.980 1.000 2,758,000 2,721,920 0.9869 0.265 0.262 0.265 0.262 0.267 10,322,349 0.2637 -1.98%
2004-05-06 0 1.010 0.990 1.010 0.970 1.010 5,465,000 5,408,080 0.9896 0.270 0.265 0.270 0.259 0.270 20,453,821 0.2644 4.12%
2004-05-05 0 0.970 0.960 0.970 0.950 0.970 3,664,000 3,515,880 0.9596 0.259 0.256 0.259 0.254 0.259 13,713,230 0.2564 1.04%
2004-05-04 0 0.960 0.950 0.970 0.940 0.980 6,682,000 6,463,720 0.9673 0.256 0.254 0.259 0.251 0.262 25,008,679 0.2585 2.13%
2004-05-03 0 0.940 0.930 0.940 0.940 0.960 4,868,000 4,610,080 0.9470 0.251 0.248 0.251 0.251 0.256 18,219,433 0.2530 -2.08%
2004-04-30 0 0.960 0.960 0.970 0.930 0.990 7,838,000 7,512,460 0.9585 0.256 0.256 0.259 0.248 0.265 29,335,233 0.2561 -3.03%
2004-04-29 0 0.990 0.990 1.000 0.980 1.030 13,587,000 13,545,180 0.9969 0.265 0.265 0.267 0.262 0.275 50,851,979 0.2664 -5.71%
2004-04-28 0 1.050 1.030 1.050 1.030 1.060 4,732,000 4,944,840 1.0450 0.281 0.275 0.281 0.275 0.283 17,710,427 0.2792 0.00%
2004-04-27 0 1.050 1.040 1.050 1.040 1.060 4,064,000 4,258,240 1.0478 0.281 0.278 0.281 0.278 0.283 15,210,307 0.2800 -0.94%
2004-04-26 0 1.060 1.050 1.060 1.040 1.080 8,240,000 8,722,640 1.0586 0.283 0.281 0.283 0.278 0.289 30,839,796 0.2828 -1.85%
2004-04-23 0 1.080 1.070 1.080 1.040 1.080 12,330,000 13,135,000 1.0653 0.289 0.286 0.289 0.278 0.289 46,147,413 0.2846 4.85%
2004-04-22 0 1.030 1.020 1.030 1.000 1.040 7,448,000 7,577,000 1.0173 0.275 0.273 0.275 0.267 0.278 27,875,583 0.2718 0.98%
2004-04-21 0 1.020 1.010 1.020 1.010 1.040 13,969,838 14,352,161 1.0274 0.273 0.270 0.273 0.270 0.278 52,284,825 0.2745 -4.67%
2004-04-20 0 1.070 1.060 1.070 1.050 1.130 18,044,000 19,610,840 1.0868 0.286 0.283 0.286 0.281 0.302 67,533,165 0.2904 -4.46%
2004-04-19 0 1.120 1.120 1.130 1.100 1.170 22,322,000 25,129,120 1.1258 0.299 0.299 0.302 0.294 0.313 83,544,409 0.3008 -5.88%
2004-04-16 0 1.190 1.180 1.190 1.170 1.190 4,694,000 5,562,160 1.1850 0.318 0.315 0.318 0.313 0.318 17,568,204 0.3166 0.85%
2004-04-15 0 1.180 1.180 1.190 1.170 1.200 10,654,000 12,570,240 1.1799 0.315 0.315 0.318 0.313 0.321 39,874,659 0.3152 0.85%
2004-04-14 0 1.170 1.170 1.180 1.170 1.180 7,164,000 8,416,720 1.1749 0.313 0.313 0.315 0.313 0.315 26,812,658 0.3139 -1.68%
2004-04-13 0 1.190 1.180 1.190 1.180 1.210 13,811,000 16,496,830 1.1945 0.318 0.315 0.318 0.315 0.323 51,690,343 0.3191 0.85%
2004-04-08 0 1.180 1.180 1.190 1.160 1.200 9,036,000 10,704,320 1.1846 0.315 0.315 0.318 0.310 0.321 33,818,980 0.3165 0.85%
2004-04-07 0 1.170 1.170 1.180 1.170 1.190 5,320,000 6,255,840 1.1759 0.313 0.313 0.315 0.313 0.318 19,911,131 0.3142 -1.68%
2004-04-06 0 1.190 1.180 1.190 1.180 1.200 8,488,000 10,093,500 1.1891 0.318 0.315 0.318 0.315 0.321 31,767,984 0.3177 0.00%
2004-04-02 0 1.190 1.180 1.190 1.160 1.190 4,586,000 5,380,320 1.1732 0.318 0.315 0.318 0.310 0.318 17,163,993 0.3135 3.48%
2004-04-01 0 1.150 1.150 1.160 1.150 1.170 3,030,000 3,503,720 1.1563 0.307 0.307 0.310 0.307 0.313 11,340,362 0.3090 0.00%
2004-03-31 0 1.150 1.150 1.170 1.150 1.180 5,826,000 6,787,960 1.1651 0.307 0.307 0.313 0.307 0.315 21,804,934 0.3113 -1.71%
2004-03-30 0 1.170 1.170 1.180 1.170 1.190 4,996,000 5,901,260 1.1812 0.313 0.313 0.315 0.313 0.318 18,698,498 0.3156 0.00%
2004-03-29 0 1.170 1.160 1.170 1.170 1.190 4,822,000 5,672,140 1.1763 0.313 0.310 0.313 0.313 0.318 18,047,269 0.3143 -2.50%
2004-03-26 0 1.200 1.200 1.210 1.190 1.230 3,692,000 4,437,560 1.2019 0.321 0.321 0.323 0.318 0.329 13,818,025 0.3211 0.00%
2004-03-25 0 1.200 1.190 1.200 1.190 1.230 2,924,000 3,529,160 1.2070 0.321 0.318 0.321 0.318 0.329 10,943,636 0.3225 -2.44%
2004-03-24 0 1.230 1.220 1.230 1.190 1.240 7,112,000 8,670,960 1.2192 0.329 0.326 0.329 0.318 0.331 26,618,038 0.3258 3.36%
2004-03-23 0 1.190 1.190 1.200 1.180 1.200 3,006,000 3,578,800 1.1906 0.318 0.318 0.321 0.315 0.321 11,250,537 0.3181 -0.83%
2004-03-22 0 1.200 1.190 1.200 1.170 1.200 4,024,000 4,773,660 1.1863 0.321 0.318 0.321 0.313 0.321 15,060,599 0.3170 -1.64%
2004-03-19 0 1.220 1.210 1.220 1.190 1.230 4,666,000 5,639,400 1.2086 0.326 0.323 0.326 0.318 0.329 17,463,409 0.3229 0.83%
2004-03-18 0 1.210 1.200 1.210 1.200 1.230 4,644,000 5,626,320 1.2115 0.323 0.321 0.323 0.321 0.329 17,381,070 0.3237 -1.63%
2004-03-17 0 1.230 1.220 1.230 1.210 1.240 2,300,000 2,816,080 1.2244 0.329 0.326 0.329 0.323 0.331 8,608,196 0.3271 0.82%
2004-03-16 0 1.220 1.210 1.220 1.190 1.220 4,448,000 5,386,040 1.2109 0.326 0.323 0.326 0.318 0.326 16,647,502 0.3235 0.00%
2004-03-15 0 1.220 1.220 1.230 1.210 1.250 8,324,000 10,248,640 1.2312 0.326 0.326 0.329 0.323 0.334 31,154,182 0.3290 0.83%
2004-03-12 0 1.210 1.210 1.230 1.140 1.230 15,376,000 18,062,020 1.1747 0.323 0.323 0.329 0.305 0.329 57,547,658 0.3139 -1.63%
2004-03-11 0 1.230 1.220 1.230 1.220 1.260 9,958,000 12,314,920 1.2367 0.329 0.326 0.329 0.326 0.337 37,269,744 0.3304 -3.15%
2004-03-10 0 1.270 1.270 1.280 1.260 1.290 7,582,000 9,660,240 1.2741 0.339 0.339 0.342 0.337 0.345 28,377,104 0.3404 -1.55%
2004-03-09 0 1.290 1.280 1.290 1.280 1.310 3,218,000 4,152,680 1.2905 0.345 0.342 0.345 0.342 0.350 12,043,988 0.3448 -1.53%
2004-03-08 0 1.310 1.300 1.310 1.300 1.320 4,752,000 6,228,160 1.3106 0.350 0.347 0.350 0.347 0.353 17,785,280 0.3502 0.00%
2004-03-05 0 1.310 1.300 1.310 1.300 1.320 5,584,000 7,311,700 1.3094 0.350 0.347 0.350 0.347 0.353 20,899,202 0.3499 0.77%
2004-03-04 0 1.300 1.290 1.300 1.280 1.300 6,684,000 8,605,600 1.2875 0.347 0.345 0.347 0.342 0.347 25,016,165 0.3440 0.78%
2004-03-03 0 1.290 1.280 1.290 1.280 1.300 7,238,776 9,332,962 1.2893 0.345 0.342 0.345 0.342 0.347 27,092,521 0.3445 -1.53%
2004-03-02 0 1.310 1.300 1.310 1.300 1.320 5,994,000 7,850,540 1.3097 0.350 0.347 0.350 0.347 0.353 22,433,706 0.3499 0.00%
2004-03-01 0 1.310 1.310 1.320 1.310 1.340 6,102,000 8,048,560 1.3190 0.350 0.350 0.353 0.350 0.358 22,837,917 0.3524 -1.50%
2004-02-27 0 1.330 1.330 1.340 1.310 1.330 6,549,833 8,671,311 1.3239 0.355 0.355 0.358 0.350 0.355 24,514,019 0.3537 0.76%
2004-02-26 0 1.320 1.320 1.330 1.320 1.340 6,638,000 8,800,820 1.3258 0.353 0.353 0.355 0.353 0.358 24,844,001 0.3542 0.00%
2004-02-25 0 1.320 1.320 1.330 1.310 1.370 14,582,000 19,457,200 1.3343 0.353 0.353 0.355 0.350 0.366 54,575,960 0.3565 -2.22%
2004-02-24 0 1.350 1.350 1.360 1.280 1.380 35,216,000 47,670,020 1.3536 0.361 0.361 0.363 0.342 0.369 131,802,701 0.3617 3.85%
2004-02-23 0 1.300 1.300 1.310 1.300 1.330 6,348,000 8,300,440 1.3076 0.347 0.347 0.350 0.347 0.355 23,758,620 0.3494 -1.52%
2004-02-20 0 1.320 1.310 1.320 1.310 1.340 10,604,000 14,003,020 1.3205 0.353 0.350 0.353 0.350 0.358 39,687,524 0.3528 -0.75%
2004-02-19 0 1.330 1.320 1.330 1.320 1.350 9,874,000 13,162,300 1.3330 0.355 0.353 0.355 0.353 0.361 36,955,358 0.3562 -0.75%
2004-02-18 0 1.340 1.330 1.340 1.330 1.360 15,618,000 21,115,140 1.3520 0.358 0.355 0.358 0.355 0.363 58,453,390 0.3612 -0.74%
2004-02-17 0 1.350 1.340 1.350 1.320 1.360 22,603,000 30,382,390 1.3442 0.361 0.358 0.361 0.353 0.363 84,596,106 0.3591 0.00%
2004-02-16 0 1.350 1.340 1.350 1.330 1.370 28,654,000 38,621,800 1.3479 0.361 0.358 0.361 0.355 0.366 107,243,145 0.3601 1.50%
2004-02-13 0 1.330 1.330 1.340 1.320 1.340 18,508,000 24,642,440 1.3314 0.355 0.355 0.358 0.353 0.358 69,269,775 0.3557 -0.75%
2004-02-12 0 1.340 1.330 1.340 1.310 1.340 12,580,000 16,633,320 1.3222 0.358 0.355 0.358 0.350 0.358 47,083,087 0.3533 1.52%
2004-02-11 0 1.320 1.300 1.320 1.300 1.350 12,044,000 15,982,780 1.3270 0.353 0.347 0.353 0.347 0.361 45,077,003 0.3546 -0.75%
2004-02-10 0 1.330 1.320 1.330 1.310 1.350 21,386,000 28,554,260 1.3352 0.355 0.353 0.355 0.350 0.361 80,041,248 0.3567 0.00%
2004-02-09 0 1.330 1.320 1.330 1.300 1.340 26,348,000 34,908,760 1.3249 0.355 0.353 0.355 0.347 0.358 98,612,494 0.3540 3.10%
2004-02-06 0 1.290 1.280 1.290 1.260 1.290 16,176,000 20,601,300 1.2736 0.345 0.342 0.345 0.337 0.345 60,541,813 0.3403 4.03%
2004-02-05 0 1.240 1.240 1.250 1.240 1.280 14,582,000 18,362,200 1.2592 0.331 0.331 0.334 0.331 0.342 54,575,960 0.3365 -1.59%
2004-02-04 0 1.260 1.250 1.260 1.250 1.290 11,226,000 14,274,820 1.2716 0.337 0.334 0.337 0.334 0.345 42,015,480 0.3398 -0.79%
2004-02-03 0 1.270 1.260 1.270 1.240 1.280 21,848,000 27,638,840 1.2651 0.339 0.337 0.339 0.331 0.342 81,770,372 0.3380 1.60%
2004-02-02 0 1.250 1.250 1.260 1.240 1.290 19,770,000 24,893,600 1.2592 0.334 0.334 0.337 0.331 0.345 73,993,055 0.3364 -4.58%
2004-01-30 0 1.310 1.310 1.320 1.300 1.340 22,338,000 29,483,200 1.3199 0.350 0.350 0.353 0.347 0.358 83,604,292 0.3527 -1.50%
2004-01-29 0 1.330 1.330 1.340 1.290 1.340 32,248,000 42,444,660 1.3162 0.355 0.355 0.358 0.345 0.358 120,694,387 0.3517 0.00%
2004-01-28 0 1.330 1.320 1.330 1.320 1.400 57,792,000 78,732,100 1.3623 0.355 0.353 0.355 0.353 0.374 216,297,755 0.3640 -5.67%
2004-01-27 0 1.410 1.400 1.410 1.300 1.420 75,422,000 102,148,520 1.3544 0.377 0.374 0.377 0.347 0.379 282,281,445 0.3619 6.02%
2004-01-26 0 1.330 1.320 1.330 1.280 1.340 51,646,000 68,072,380 1.3181 0.355 0.353 0.355 0.342 0.358 193,295,159 0.3522 3.10%
2004-01-21 0 1.290 1.280 1.290 1.280 1.310 15,678,000 20,273,700 1.2931 0.345 0.342 0.345 0.342 0.350 58,677,952 0.3455 0.00%
2004-01-20 0 1.290 1.290 1.300 1.250 1.300 53,011,388 68,085,971 1.2844 0.345 0.345 0.347 0.334 0.347 198,405,388 0.3432 4.03%
2004-01-19 0 1.240 1.230 1.240 1.210 1.240 16,974,000 20,790,860 1.2249 0.331 0.329 0.331 0.323 0.331 63,528,483 0.3273 3.33%
2004-01-16 0 1.200 1.200 1.210 1.190 1.260 26,010,000 31,712,300 1.2192 0.321 0.321 0.323 0.318 0.337 97,347,463 0.3258 -1.64%
2004-01-15 0 1.220 1.220 1.230 1.210 1.240 18,403,000 22,572,020 1.2265 0.326 0.326 0.329 0.323 0.331 68,876,792 0.3277 0.83%
2004-01-14 0 1.210 1.210 1.220 1.190 1.230 14,268,000 17,266,160 1.2101 0.323 0.323 0.326 0.318 0.329 53,400,754 0.3233 0.00%
2004-01-13 0 1.210 1.210 1.220 1.180 1.260 24,950,000 30,056,840 1.2047 0.323 0.323 0.326 0.315 0.337 93,380,208 0.3219 -3.20%
2004-01-12 0 1.250 1.240 1.250 1.230 1.280 19,352,000 24,179,020 1.2494 0.334 0.331 0.334 0.329 0.342 72,428,609 0.3338 -1.57%
2004-01-09 0 1.270 1.260 1.270 1.250 1.290 17,432,000 22,124,660 1.2692 0.339 0.337 0.339 0.334 0.345 65,242,637 0.3391 0.79%
2004-01-08 0 1.260 1.250 1.260 1.240 1.300 29,474,000 37,460,000 1.2710 0.337 0.334 0.337 0.331 0.347 110,312,154 0.3396 -2.33%
2004-01-07 0 1.290 1.290 1.300 1.280 1.330 54,006,000 70,521,000 1.3058 0.345 0.345 0.347 0.342 0.355 202,127,916 0.3489 1.57%
2004-01-06 0 1.270 1.260 1.270 1.260 1.380 124,458,000 164,690,460 1.3233 0.339 0.337 0.339 0.337 0.369 465,808,173 0.3536 -2.31%
2004-01-05 0 1.300 1.290 1.300 1.140 1.310 127,094,000 156,972,280 1.2351 0.347 0.345 0.347 0.305 0.350 475,673,914 0.3300 12.07%
2004-01-02 0 1.160 1.150 1.160 1.140 1.160 13,000,000 14,953,260 1.1503 0.310 0.307 0.310 0.305 0.310 48,655,018 0.3073 1.75%
2003-12-31 0 1.140 1.130 1.150 1.110 1.150 8,642,000 9,764,660 1.1299 0.305 0.302 0.307 0.297 0.307 32,344,359 0.3019 1.79%
2003-12-30 0 1.120 1.110 1.120 1.110 1.140 10,948,000 12,311,680 1.1246 0.299 0.297 0.299 0.297 0.305 40,975,011 0.3005 0.90%
2003-12-29 0 1.110 1.090 1.110 1.090 1.110 4,616,000 5,070,460 1.0985 0.297 0.291 0.297 0.291 0.297 17,276,274 0.2935 -0.89%
2003-12-24 0 1.120 1.110 1.120 1.110 1.120 1,224,000 1,360,420 1.1115 0.299 0.297 0.299 0.297 0.299 4,581,057 0.2970 0.00%
2003-12-23 0 1.120 1.110 1.120 1.110 1.140 9,065,700 10,151,922 1.1198 0.299 0.297 0.299 0.297 0.305 33,930,138 0.2992 -0.88%
2003-12-22 0 1.130 1.120 1.130 1.110 1.130 3,644,000 4,082,380 1.1203 0.302 0.299 0.302 0.297 0.302 13,638,376 0.2993 0.89%
2003-12-19 0 1.120 1.110 1.120 1.090 1.120 4,242,000 4,693,340 1.1064 0.299 0.297 0.299 0.291 0.299 15,876,507 0.2956 2.75%
2003-12-18 0 1.090 1.090 1.100 1.080 1.100 2,794,000 3,038,400 1.0875 0.291 0.291 0.294 0.289 0.294 10,457,086 0.2906 -0.91%
2003-12-17 0 1.100 1.090 1.100 1.080 1.120 5,984,000 6,561,520 1.0965 0.294 0.291 0.294 0.289 0.299 22,396,279 0.2930 -0.90%
2003-12-16 0 1.110 1.100 1.110 1.100 1.130 8,836,000 9,823,700 1.1118 0.297 0.294 0.297 0.294 0.302 33,070,442 0.2971 0.00%
2003-12-15 0 1.110 1.110 1.120 1.100 1.170 9,440,000 10,697,120 1.1332 0.297 0.297 0.299 0.294 0.313 35,331,029 0.3028 -3.48%
2003-12-12 0 1.150 1.150 1.160 1.140 1.180 19,152,000 22,166,700 1.1574 0.307 0.307 0.310 0.305 0.315 71,680,070 0.3092 0.00%
2003-12-11 0 1.150 1.150 1.160 1.130 1.180 21,610,000 25,076,960 1.1604 0.307 0.307 0.310 0.302 0.315 80,879,611 0.3101 0.88%
2003-12-10 0 1.140 1.140 1.150 1.090 1.160 35,891,998 40,753,678 1.1355 0.305 0.305 0.307 0.291 0.310 134,332,755 0.3034 3.64%
2003-12-09 0 1.100 1.090 1.100 1.090 1.110 6,342,000 6,957,920 1.0971 0.294 0.291 0.294 0.291 0.297 23,736,163 0.2931 0.92%
2003-12-08 0 1.090 1.090 1.100 1.090 1.100 4,117,424 4,496,435 1.0921 0.291 0.291 0.294 0.291 0.294 15,410,257 0.2918 -1.80%
2003-12-05 0 1.110 1.100 1.110 1.090 1.110 5,104,277 5,613,091 1.0997 0.297 0.294 0.297 0.291 0.297 19,103,745 0.2938 0.91%
2003-12-04 0 1.100 1.100 1.110 1.100 1.130 8,640,000 9,584,700 1.1093 0.294 0.294 0.297 0.294 0.302 32,336,874 0.2964 -0.90%
2003-12-03 0 1.110 1.110 1.120 1.100 1.130 9,752,000 10,865,640 1.1142 0.297 0.297 0.299 0.294 0.302 36,498,749 0.2977 0.00%
2003-12-02 0 1.110 1.100 1.110 1.100 1.130 8,160,000 9,070,492 1.1116 0.297 0.294 0.297 0.294 0.302 30,540,381 0.2970 -0.89%
2003-12-01 0 1.120 1.110 1.120 1.100 1.120 7,238,000 8,051,480 1.1124 0.299 0.297 0.299 0.294 0.299 27,089,617 0.2972 0.90%
2003-11-28 0 1.110 1.100 1.110 1.080 1.110 6,606,000 7,217,640 1.0926 0.297 0.294 0.297 0.289 0.297 24,724,235 0.2919 1.83%
2003-11-27 0 1.090 1.070 1.090 1.070 1.090 3,954,000 4,254,820 1.0761 0.291 0.286 0.291 0.286 0.291 14,798,611 0.2875 0.00%
2003-11-26 0 1.090 1.080 1.090 1.070 1.090 3,020,000 3,252,540 1.0770 0.291 0.289 0.291 0.286 0.291 11,302,935 0.2878 0.00%
2003-11-25 0 1.090 1.080 1.090 1.070 1.100 3,884,000 4,215,700 1.0854 0.291 0.289 0.291 0.286 0.294 14,536,622 0.2900 2.83%
2003-11-24 0 1.060 1.060 1.070 1.050 1.060 3,246,000 3,427,020 1.0558 0.283 0.283 0.286 0.281 0.283 12,148,784 0.2821 0.00%
2003-11-21 0 1.060 1.060 1.070 1.050 1.080 4,566,000 4,845,360 1.0612 0.283 0.283 0.286 0.281 0.289 17,089,139 0.2835 -1.85%
2003-11-20 0 1.080 1.070 1.080 1.070 1.100 3,516,000 3,805,760 1.0824 0.289 0.286 0.289 0.286 0.294 13,159,311 0.2892 -0.92%
2003-11-19 0 1.090 1.080 1.090 1.080 1.100 5,262,000 5,734,580 1.0898 0.291 0.289 0.291 0.289 0.294 19,694,054 0.2912 0.00%
2003-11-18 0 1.090 1.090 1.100 1.090 1.110 2,712,776 2,974,735 1.0966 0.291 0.291 0.294 0.291 0.297 10,153,090 0.2930 -1.80%
2003-11-17 0 1.110 1.090 1.110 1.090 1.110 2,950,000 3,243,380 1.0995 0.297 0.291 0.297 0.291 0.297 11,040,946 0.2938 0.00%
2003-11-14 0 1.110 1.110 1.120 1.110 1.120 6,124,000 6,800,100 1.1104 0.297 0.297 0.299 0.297 0.299 22,920,256 0.2967 -0.89%
2003-11-13 0 1.120 1.110 1.120 1.100 1.130 6,760,000 7,520,660 1.1125 0.299 0.297 0.299 0.294 0.302 25,300,609 0.2973 1.82%
2003-11-12 0 1.100 1.090 1.100 1.090 1.100 6,472,000 7,062,060 1.0912 0.294 0.291 0.294 0.291 0.294 24,222,714 0.2915 -0.90%
2003-11-11 0 1.110 1.100 1.110 1.090 1.110 5,958,000 6,536,780 1.0971 0.297 0.294 0.297 0.291 0.297 22,298,969 0.2931 0.91%
2003-11-10 0 1.100 1.100 1.110 1.090 1.130 6,592,000 7,275,200 1.1036 0.294 0.294 0.297 0.291 0.302 24,671,837 0.2949 -2.65%
2003-11-07 0 1.130 1.120 1.130 1.120 1.130 5,786,000 6,494,540 1.1225 0.302 0.299 0.302 0.299 0.302 21,655,226 0.2999 0.89%
2003-11-06 0 1.120 1.110 1.120 1.110 1.140 9,104,555 10,236,605 1.1243 0.299 0.297 0.299 0.297 0.305 34,075,561 0.3004 -1.75%
2003-11-05 0 1.140 1.140 1.150 1.130 1.160 9,518,000 10,896,160 1.1448 0.305 0.305 0.307 0.302 0.310 35,622,959 0.3059 0.00%
2003-11-04 0 1.140 1.130 1.150 1.130 1.180 17,306,000 19,969,420 1.1539 0.305 0.302 0.307 0.302 0.315 64,771,057 0.3083 -0.87%
2003-11-03 0 1.150 1.150 1.160 1.110 1.170 22,581,495 25,962,980 1.1497 0.307 0.307 0.310 0.297 0.313 84,515,619 0.3072 3.60%
2003-10-31 0 1.110 1.110 1.130 1.090 1.130 11,034,000 12,245,600 1.1098 0.297 0.297 0.302 0.291 0.302 41,296,882 0.2965 0.00%
2003-10-30 0 1.110 1.100 1.110 1.090 1.120 8,130,000 8,926,980 1.0980 0.297 0.294 0.297 0.291 0.299 30,428,100 0.2934 -0.89%
2003-10-29 0 1.120 1.110 1.120 1.110 1.150 9,786,000 10,989,720 1.1230 0.299 0.297 0.299 0.297 0.307 36,626,001 0.3001 -0.88%
2003-10-28 0 1.130 1.120 1.130 1.110 1.140 9,090,000 10,262,960 1.1290 0.302 0.299 0.302 0.297 0.305 34,021,086 0.3017 2.73%
2003-10-27 0 1.100 1.100 1.110 1.090 1.120 5,394,000 5,941,700 1.1015 0.294 0.294 0.297 0.291 0.299 20,188,090 0.2943 0.00%
2003-10-24 0 1.100 1.090 1.100 1.070 1.130 8,667,388 9,481,297 1.0939 0.294 0.291 0.294 0.286 0.302 32,439,379 0.2923 -0.90%
2003-10-23 0 1.110 1.110 1.120 1.100 1.150 17,401,371 19,580,834 1.1252 0.297 0.297 0.299 0.294 0.307 65,128,002 0.3007 -5.13%
2003-10-22 0 1.170 1.160 1.170 1.160 1.190 9,672,000 11,361,760 1.1747 0.313 0.310 0.313 0.310 0.318 36,199,334 0.3139 -0.85%
2003-10-21 0 1.180 1.180 1.190 1.170 1.220 16,170,000 19,355,320 1.1970 0.315 0.315 0.318 0.313 0.326 60,519,357 0.3198 -1.67%
2003-10-20 0 1.200 1.190 1.200 1.170 1.210 19,996,000 23,876,820 1.1941 0.321 0.318 0.321 0.313 0.323 74,838,903 0.3190 2.56%
2003-10-17 0 1.170 1.170 1.180 1.160 1.190 11,233,504 13,196,040 1.1747 0.313 0.313 0.315 0.310 0.318 42,043,565 0.3139 -1.68%
2003-10-16 0 1.190 1.180 1.190 1.150 1.210 38,434,000 45,504,760 1.1840 0.318 0.315 0.318 0.307 0.323 143,846,690 0.3163 2.59%
2003-10-15 0 1.160 1.150 1.160 1.140 1.170 9,642,000 11,117,560 1.1530 0.310 0.307 0.310 0.305 0.313 36,087,053 0.3081 0.00%
2003-10-14 0 1.160 1.150 1.160 1.140 1.210 26,001,700 30,492,955 1.1727 0.310 0.307 0.310 0.305 0.323 97,316,399 0.3133 -0.85%
2003-10-13 0 1.170 1.160 1.170 1.130 1.170 16,910,000 19,536,600 1.1553 0.313 0.310 0.313 0.302 0.313 63,288,951 0.3087 3.08%
2003-10-10 0 1.150 1.150 1.160 1.140 1.180 14,710,775 17,038,813 1.1583 0.303 0.303 0.306 0.301 0.311 55,785,563 0.3054 -0.86%
2003-10-09 0 1.160 1.150 1.160 1.130 1.170 17,980,300 20,655,993 1.1488 0.306 0.303 0.306 0.298 0.309 68,184,114 0.3029 2.65%
2003-10-08 0 1.130 1.120 1.130 1.120 1.160 26,990,000 30,802,580 1.1413 0.298 0.295 0.298 0.295 0.306 102,350,307 0.3010 1.80%
2003-10-07 0 1.110 1.110 1.120 1.100 1.120 7,374,000 8,185,000 1.1100 0.293 0.293 0.295 0.290 0.295 27,963,363 0.2927 -0.89%
2003-10-06 0 1.120 1.120 1.130 1.100 1.140 12,284,000 13,751,940 1.1195 0.295 0.295 0.298 0.290 0.301 46,582,852 0.2952 -0.88%
2003-10-03 0 1.130 1.120 1.130 1.090 1.140 15,022,000 16,806,080 1.1188 0.298 0.295 0.298 0.287 0.301 56,965,777 0.2950 2.73%
2003-10-02 0 1.100 1.100 1.110 1.070 1.110 16,598,000 18,106,180 1.0909 0.290 0.290 0.293 0.282 0.293 62,942,216 0.2877 0.92%
2003-09-30 0 1.090 1.080 1.090 1.080 1.090 10,520,000 11,426,580 1.0862 0.287 0.285 0.287 0.285 0.287 39,893,488 0.2864 0.93%
2003-09-29 0 1.080 1.070 1.080 1.070 1.080 5,169,943 5,535,159 1.0706 0.285 0.282 0.285 0.282 0.285 19,605,234 0.2823 0.93%
2003-09-26 0 1.070 1.070 1.080 1.070 1.090 7,680,000 8,237,580 1.0726 0.282 0.282 0.285 0.282 0.287 29,123,763 0.2828 -0.93%
2003-09-25 0 1.080 1.080 1.090 1.060 1.100 20,368,000 22,021,380 1.0812 0.285 0.285 0.287 0.280 0.290 77,238,646 0.2851 0.00%
2003-09-24 0 1.080 1.070 1.080 1.050 1.090 28,241,268 30,348,662 1.0746 0.285 0.282 0.285 0.277 0.287 107,095,311 0.2834 0.93%
2003-09-23 0 1.070 1.060 1.070 1.040 1.080 15,438,000 16,357,760 1.0596 0.282 0.280 0.282 0.274 0.285 58,543,314 0.2794 0.00%
2003-09-22 0 1.070 1.060 1.070 1.070 1.110 22,922,000 24,988,650 1.0902 0.282 0.280 0.282 0.282 0.293 86,923,814 0.2875 -6.14%
2003-09-19 0 1.140 1.130 1.160 1.120 1.160 15,272,000 17,393,280 1.1389 0.301 0.298 0.306 0.295 0.306 57,913,816 0.3003 0.00%
2003-09-18 0 1.140 1.130 1.140 1.100 1.170 12,672,776 14,335,090 1.1312 0.301 0.298 0.301 0.290 0.309 48,057,151 0.2983 -1.72%
2003-09-17 0 1.160 1.160 1.170 1.150 1.200 11,890,000 13,982,820 1.1760 0.306 0.306 0.309 0.303 0.316 45,088,742 0.3101 -1.69%
2003-09-16 0 1.180 1.170 1.180 1.150 1.180 12,556,000 14,648,640 1.1667 0.311 0.309 0.311 0.303 0.311 47,614,318 0.3077 -0.84%
2003-09-15 0 1.190 1.180 1.190 1.180 1.210 11,914,000 14,171,580 1.1895 0.314 0.311 0.314 0.311 0.319 45,179,754 0.3137 -0.83%
2003-09-11 0 1.200 1.190 1.200 1.160 1.200 17,958,000 21,168,520 1.1788 0.316 0.314 0.316 0.306 0.316 68,099,549 0.3108 3.45%
2003-09-10 0 1.160 1.150 1.160 1.130 1.190 26,340,555 30,444,022 1.1558 0.306 0.303 0.306 0.298 0.314 99,887,510 0.3048 -2.52%
2003-09-09 0 1.190 1.190 1.200 1.180 1.280 37,702,000 46,475,720 1.2327 0.314 0.314 0.316 0.311 0.338 142,971,889 0.3251 -5.56%
2003-09-08 0 1.260 1.250 1.260 1.200 1.270 40,025,000 49,960,240 1.2482 0.332 0.330 0.332 0.316 0.335 151,781,069 0.3292 4.13%
2003-09-05 0 1.210 1.200 1.210 1.200 1.240 21,856,000 26,438,520 1.2097 0.319 0.316 0.319 0.316 0.327 82,881,375 0.3190 -1.63%
2003-09-04 0 1.230 1.220 1.230 1.210 1.300 83,708,000 105,151,800 1.2562 0.324 0.322 0.324 0.319 0.343 317,433,846 0.3313 -2.38%
2003-09-03 0 1.260 1.250 1.260 1.140 1.260 141,892,649 172,363,006 1.2147 0.332 0.330 0.332 0.301 0.332 538,079,148 0.3203 10.53%
2003-09-02 0 1.140 1.130 1.140 1.130 1.160 6,648,000 7,596,000 1.1426 0.301 0.298 0.301 0.298 0.306 25,210,257 0.3013 -1.72%
2003-09-01 0 1.160 1.150 1.160 1.120 1.170 32,849,778 37,805,651 1.1509 0.306 0.303 0.306 0.295 0.309 124,571,503 0.3035 2.65%
2003-08-29 0 1.130 1.120 1.130 1.100 1.130 10,574,000 11,843,140 1.1200 0.298 0.295 0.298 0.290 0.298 40,098,264 0.2954 2.73%
2003-08-28 0 1.100 1.100 1.110 1.090 1.120 6,746,000 7,439,880 1.1029 0.290 0.290 0.293 0.287 0.295 25,581,889 0.2908 0.00%
2003-08-27 0 1.100 1.090 1.100 1.090 1.110 4,733,705 5,215,567 1.1018 0.290 0.287 0.290 0.287 0.293 17,950,951 0.2905 -0.90%
2003-08-26 0 1.110 1.100 1.110 1.080 1.110 15,522,000 17,001,920 1.0953 0.293 0.290 0.293 0.285 0.293 58,861,855 0.2888 -0.89%
2003-08-25 0 1.120 1.110 1.120 1.110 1.140 20,192,000 22,704,820 1.1244 0.295 0.293 0.295 0.293 0.301 76,571,226 0.2965 -2.61%
2003-08-22 0 1.150 1.140 1.150 1.130 1.160 23,926,776 27,307,258 1.1413 0.303 0.301 0.303 0.298 0.306 90,734,082 0.3010 0.00%
2003-08-21 0 1.150 1.140 1.150 1.140 1.160 12,766,000 14,654,560 1.1479 0.303 0.301 0.303 0.301 0.306 48,410,671 0.3027 0.88%
2003-08-20 0 1.140 1.140 1.150 1.130 1.170 25,132,000 28,813,000 1.1465 0.301 0.301 0.303 0.298 0.309 95,304,480 0.3023 0.88%
2003-08-19 0 1.130 1.130 1.140 1.120 1.190 96,843,267 112,877,892 1.1656 0.298 0.298 0.301 0.295 0.314 367,244,836 0.3074 -0.88%
2003-08-18 0 1.140 1.130 1.140 1.090 1.140 56,710,000 63,379,760 1.1176 0.301 0.298 0.301 0.287 0.301 215,053,202 0.2947 3.64%
2003-08-15 0 1.100 1.090 1.100 1.070 1.100 10,194,000 11,084,380 1.0873 0.290 0.287 0.290 0.282 0.290 38,657,245 0.2867 0.00%
2003-08-14 0 1.100 1.090 1.100 1.080 1.120 20,944,000 23,056,520 1.1009 0.290 0.287 0.290 0.285 0.295 79,422,928 0.2903 0.92%
2003-08-13 0 1.090 1.080 1.090 1.070 1.110 30,767,788 33,560,222 1.0908 0.287 0.285 0.287 0.282 0.293 116,676,271 0.2876 1.87%
2003-08-12 0 1.070 1.070 1.080 1.060 1.080 10,610,000 11,329,720 1.0678 0.282 0.282 0.285 0.280 0.285 40,234,782 0.2816 0.94%
2003-08-11 0 1.060 1.050 1.060 1.050 1.060 3,824,000 4,016,400 1.0503 0.280 0.277 0.280 0.277 0.280 14,501,207 0.2770 1.92%
2003-08-08 0 1.040 1.040 1.050 1.040 1.060 4,012,000 4,213,960 1.0503 0.274 0.274 0.277 0.274 0.280 15,214,132 0.2770 -0.95%
2003-08-07 0 1.050 1.040 1.050 1.040 1.060 3,990,000 4,192,340 1.0507 0.277 0.274 0.277 0.274 0.280 15,130,705 0.2771 0.00%
2003-08-06 0 1.050 1.040 1.050 1.050 1.070 8,962,000 9,415,980 1.0507 0.277 0.274 0.277 0.277 0.282 33,985,308 0.2771 -2.78%
2003-08-05 0 1.080 1.070 1.080 1.060 1.100 10,058,000 10,806,900 1.0745 0.285 0.282 0.285 0.280 0.290 38,141,511 0.2833 -0.92%
2003-08-04 0 1.090 1.080 1.090 1.060 1.100 18,911,060 20,391,889 1.0783 0.287 0.285 0.287 0.280 0.290 71,713,701 0.2844 1.87%
2003-08-01 0 1.070 1.060 1.070 1.040 1.070 16,804,000 17,776,960 1.0579 0.282 0.280 0.282 0.274 0.282 63,723,400 0.2790 2.88%
2003-07-31 0 1.040 1.020 1.040 1.020 1.050 8,024,400 8,287,312 1.0328 0.274 0.269 0.274 0.269 0.277 30,429,782 0.2723 0.97%
2003-07-30 0 1.030 1.030 1.040 1.020 1.050 4,706,000 4,865,760 1.0339 0.272 0.272 0.274 0.269 0.277 17,845,889 0.2727 -1.90%
2003-07-29 0 1.050 1.040 1.050 1.030 1.050 4,772,776 4,963,708 1.0400 0.277 0.274 0.277 0.272 0.277 18,099,114 0.2743 1.94%
2003-07-28 0 1.030 1.030 1.040 1.020 1.040 3,578,000 3,704,260 1.0353 0.272 0.272 0.274 0.269 0.274 13,568,336 0.2730 0.98%
2003-07-25 0 1.020 1.020 1.030 1.010 1.030 2,746,000 2,793,140 1.0172 0.269 0.269 0.272 0.266 0.272 10,413,262 0.2682 0.00%
2003-07-24 0 1.020 1.020 1.030 1.000 1.030 7,238,000 7,318,820 1.0112 0.269 0.269 0.272 0.264 0.272 27,447,630 0.2666 -0.97%
2003-07-23 0 1.030 1.020 1.030 1.020 1.040 9,402,000 9,654,960 1.0269 0.272 0.269 0.272 0.269 0.274 35,653,857 0.2708 0.98%
2003-07-22 0 1.020 1.020 1.030 1.010 1.050 10,698,000 10,933,660 1.0220 0.269 0.269 0.272 0.266 0.277 40,568,491 0.2695 -2.86%
2003-07-21 0 1.050 1.050 1.060 1.050 1.070 7,686,000 8,118,500 1.0563 0.277 0.277 0.280 0.277 0.282 29,146,516 0.2785 0.00%
2003-07-18 0 1.050 1.040 1.050 1.020 1.050 9,188,000 9,540,480 1.0384 0.277 0.274 0.277 0.269 0.277 34,842,335 0.2738 0.00%
2003-07-17 0 1.050 1.040 1.050 1.030 1.090 17,186,000 18,308,580 1.0653 0.277 0.274 0.277 0.272 0.287 65,172,004 0.2809 -2.78%
2003-07-16 0 1.080 1.080 1.090 1.070 1.090 14,746,000 15,922,060 1.0798 0.285 0.285 0.287 0.282 0.287 55,919,141 0.2847 -0.92%
2003-07-15 0 1.090 1.090 1.100 1.070 1.120 16,532,000 18,006,060 1.0892 0.287 0.287 0.290 0.282 0.295 62,691,933 0.2872 -1.80%
2003-07-14 0 1.110 1.110 1.120 1.090 1.120 17,242,000 19,148,560 1.1106 0.293 0.293 0.295 0.287 0.295 65,384,364 0.2929 1.83%
2003-07-11 0 1.090 1.090 1.100 1.070 1.100 17,026,000 18,528,400 1.0882 0.287 0.287 0.290 0.282 0.290 64,565,259 0.2870 0.93%
2003-07-10 0 1.080 1.080 1.090 1.080 1.120 30,402,000 33,274,740 1.0945 0.285 0.285 0.287 0.285 0.295 115,289,145 0.2886 0.00%
2003-07-09 0 1.080 1.070 1.080 1.060 1.090 22,218,000 23,947,520 1.0778 0.285 0.282 0.285 0.280 0.287 84,254,136 0.2842 0.00%
2003-07-08 0 1.080 1.070 1.080 1.050 1.090 38,874,000 41,719,140 1.0732 0.285 0.282 0.285 0.277 0.287 147,416,296 0.2830 1.89%
2003-07-07 0 1.060 1.050 1.060 1.020 1.060 15,049,000 15,654,000 1.0402 0.280 0.277 0.280 0.269 0.280 57,068,165 0.2743 2.91%
2003-07-04 0 1.030 1.030 1.040 1.020 1.040 7,754,000 8,000,120 1.0317 0.272 0.272 0.274 0.269 0.274 29,404,382 0.2721 0.00%
2003-07-03 0 1.030 1.020 1.030 1.010 1.040 10,502,000 10,788,700 1.0273 0.272 0.269 0.272 0.266 0.274 39,825,229 0.2709 0.98%
2003-07-02 0 1.020 1.010 1.020 1.000 1.040 5,724,000 5,809,220 1.0149 0.269 0.266 0.269 0.264 0.274 21,706,304 0.2676 0.00%
2003-06-30 0 1.020 1.010 1.020 1.010 1.030 4,864,000 4,966,640 1.0211 0.269 0.266 0.269 0.266 0.272 18,445,050 0.2693 0.00%
2003-06-27 0 1.020 1.010 1.020 1.010 1.030 11,588,000 11,851,320 1.0227 0.269 0.266 0.269 0.266 0.272 43,943,511 0.2697 3.03%
2003-06-26 0 0.990 0.980 0.990 0.970 0.990 6,410,000 6,264,240 0.9773 0.261 0.258 0.261 0.256 0.261 24,307,724 0.2577 0.00%
2003-06-25 0 0.990 0.990 1.000 0.980 1.000 2,744,000 2,723,140 0.9924 0.261 0.261 0.264 0.258 0.264 10,405,678 0.2617 0.00%
2003-06-24 0 0.990 0.980 0.990 0.960 0.990 12,558,000 12,297,960 0.9793 0.261 0.258 0.261 0.253 0.261 47,621,903 0.2582 -1.00%
2003-06-23 0 1.000 0.990 1.000 0.990 1.040 10,512,000 10,651,340 1.0133 0.264 0.261 0.264 0.261 0.274 39,863,150 0.2672 -2.91%
2003-06-20 0 1.030 1.020 1.030 1.000 1.040 13,222,000 13,549,000 1.0247 0.272 0.269 0.272 0.264 0.274 50,139,895 0.2702 0.98%
2003-06-19 0 1.020 1.010 1.020 0.990 1.030 9,498,000 9,659,800 1.0170 0.269 0.266 0.269 0.261 0.272 36,017,904 0.2682 3.03%
2003-06-18 0 0.990 0.990 1.000 0.990 1.040 13,108,000 13,239,120 1.0100 0.261 0.261 0.264 0.261 0.274 49,707,589 0.2663 -3.88%
2003-06-17 0 1.030 1.030 1.040 1.020 1.070 19,342,000 20,138,680 1.0412 0.272 0.272 0.274 0.269 0.282 73,347,893 0.2746 -0.96%
2003-06-16 0 1.040 1.040 1.050 1.030 1.090 23,468,000 24,985,140 1.0646 0.274 0.274 0.277 0.272 0.287 88,994,331 0.2807 -2.80%
2003-06-13 0 1.070 1.060 1.070 1.010 1.080 37,038,000 39,020,200 1.0535 0.282 0.280 0.282 0.266 0.285 140,453,897 0.2778 3.88%
2003-06-12 0 1.030 1.020 1.030 1.000 1.030 21,672,000 22,036,380 1.0168 0.272 0.269 0.272 0.264 0.272 82,183,618 0.2681 4.04%
2003-06-11 0 0.990 0.980 0.990 0.980 1.000 27,530,000 27,159,220 0.9865 0.261 0.258 0.261 0.258 0.264 104,398,072 0.2602 2.06%
2003-06-10 0 0.970 0.960 0.970 0.940 0.970 16,556,000 15,771,680 0.9526 0.256 0.253 0.256 0.248 0.256 62,782,945 0.2512 1.04%
2003-06-09 0 0.960 0.950 0.960 0.930 0.960 7,110,000 6,699,460 0.9423 0.253 0.251 0.253 0.245 0.253 26,962,234 0.2485 2.13%
2003-06-06 0 0.940 0.930 0.940 0.910 0.940 6,272,000 5,830,640 0.9296 0.248 0.245 0.248 0.240 0.248 23,784,406 0.2451 3.30%
2003-06-05 0 0.910 0.910 0.920 0.910 0.960 11,190,000 10,555,220 0.9433 0.240 0.240 0.243 0.240 0.253 42,434,233 0.2487 -4.21%
2003-06-03 0 0.950 0.940 0.950 0.930 0.950 11,402,000 10,686,260 0.9372 0.251 0.248 0.251 0.245 0.251 43,238,170 0.2471 0.00%
2003-06-02 0 0.950 0.940 0.950 0.920 0.950 14,191,000 13,308,340 0.9378 0.251 0.248 0.251 0.243 0.251 53,814,495 0.2473 4.40%
2003-05-30 0 0.910 0.900 0.910 0.870 0.920 9,948,000 8,967,260 0.9014 0.240 0.237 0.240 0.229 0.243 37,724,374 0.2377 3.41%
2003-05-29 0 0.880 0.870 0.880 0.860 0.890 9,135,000 8,027,130 0.8787 0.232 0.229 0.232 0.227 0.235 34,641,351 0.2317 -1.12%
2003-05-28 0 0.890 0.890 0.900 0.880 0.930 10,595,000 9,638,370 0.9097 0.235 0.235 0.237 0.232 0.245 40,177,899 0.2399 -2.20%
2003-05-27 0 0.910 0.910 0.920 0.900 0.940 12,226,000 11,230,520 0.9186 0.240 0.240 0.243 0.237 0.248 46,362,907 0.2422 -2.15%
2003-05-26 0 0.930 0.920 0.930 0.910 0.950 21,488,000 19,885,060 0.9254 0.245 0.243 0.245 0.240 0.251 81,485,861 0.2440 1.64%
2003-05-23 0 0.940 0.930 0.940 0.910 0.940 17,370,000 16,084,700 0.9260 0.241 0.239 0.241 0.234 0.241 67,669,481 0.2377 2.17%
2003-05-22 0 0.920 0.920 0.930 0.890 0.930 23,846,000 21,847,220 0.9162 0.236 0.236 0.239 0.228 0.239 92,898,471 0.2352 3.37%
2003-05-21 0 0.890 0.880 0.890 0.860 0.910 26,766,000 23,753,480 0.8874 0.228 0.226 0.228 0.221 0.234 104,274,112 0.2278 3.49%
2003-05-20 0 0.860 0.850 0.860 0.830 0.860 15,497,000 13,188,490 0.8510 0.221 0.218 0.221 0.213 0.221 60,372,708 0.2185 1.18%
2003-05-19 0 0.850 0.840 0.850 0.840 0.850 7,462,000 6,286,640 0.8425 0.218 0.216 0.218 0.216 0.218 29,070,217 0.2163 0.00%
2003-05-16 0 0.850 0.840 0.850 0.840 0.870 6,898,000 5,890,280 0.8539 0.218 0.216 0.218 0.216 0.223 26,873,004 0.2192 0.00%
2003-05-15 0 0.850 0.840 0.850 0.840 0.850 2,996,000 2,538,600 0.8473 0.218 0.216 0.218 0.216 0.218 11,671,719 0.2175 0.00%
2003-05-14 0 0.850 0.840 0.850 0.830 0.850 3,651,000 3,064,070 0.8392 0.218 0.216 0.218 0.213 0.218 14,223,447 0.2154 0.00%
2003-05-13 0 0.850 0.840 0.850 0.830 0.860 6,336,000 5,348,680 0.8442 0.218 0.216 0.218 0.213 0.221 24,683,583 0.2167 -1.16%
2003-05-12 0 0.860 0.850 0.860 0.830 0.860 3,193,000 2,694,410 0.8438 0.221 0.218 0.221 0.213 0.221 12,439,185 0.2166 3.61%
2003-05-09 0 0.830 0.820 0.830 0.820 0.840 4,667,000 3,864,620 0.8281 0.213 0.210 0.213 0.210 0.216 18,181,547 0.2126 0.00%
2003-05-07 0 0.830 0.820 0.830 0.800 0.840 2,358,000 1,934,300 0.8203 0.213 0.210 0.213 0.205 0.216 9,186,220 0.2106 -1.19%
2003-05-06 0 0.840 0.830 0.840 0.830 0.860 7,016,000 5,935,140 0.8459 0.216 0.213 0.216 0.213 0.221 27,332,704 0.2171 0.00%
2003-05-05 0 0.840 0.830 0.840 0.810 0.840 8,462,000 6,973,480 0.8241 0.216 0.213 0.216 0.208 0.216 32,965,984 0.2115 5.00%
2003-05-02 0 0.800 0.790 0.800 0.780 0.800 2,322,000 1,827,760 0.7871 0.205 0.203 0.205 0.200 0.205 9,045,972 0.2021 1.27%
2003-04-30 0 0.790 0.780 0.790 0.780 0.810 3,354,000 2,654,020 0.7913 0.203 0.200 0.203 0.200 0.208 13,066,404 0.2031 -1.25%
2003-04-29 0 0.800 0.790 0.800 0.780 0.810 9,236,000 7,356,020 0.7965 0.205 0.203 0.205 0.200 0.208 35,981,308 0.2044 1.27%
2003-04-28 0 0.790 0.780 0.790 0.720 0.790 4,808,000 3,650,920 0.7593 0.203 0.200 0.203 0.185 0.203 18,730,850 0.1949 8.22%
2003-04-25 0 0.730 0.720 0.730 0.720 0.750 8,292,000 6,047,300 0.7293 0.187 0.185 0.187 0.185 0.193 32,303,704 0.1872 -3.95%
2003-04-24 0 0.760 0.750 0.760 0.730 0.770 6,056,000 4,542,800 0.7501 0.195 0.193 0.195 0.187 0.198 23,592,768 0.1926 -1.30%
2003-04-23 0 0.770 0.760 0.770 0.750 0.820 7,664,000 5,956,620 0.7772 0.198 0.195 0.198 0.193 0.210 29,857,162 0.1995 -6.10%
2003-04-22 0 0.820 0.810 0.820 0.800 0.850 8,650,000 7,071,880 0.8176 0.210 0.208 0.210 0.205 0.218 33,698,388 0.2099 -3.53%
2003-04-17 0 0.850 0.840 0.850 0.840 0.860 5,720,000 4,831,800 0.8447 0.218 0.216 0.218 0.216 0.221 22,283,790 0.2168 -2.30%
2003-04-16 0 0.870 0.850 0.870 0.840 0.870 4,974,000 4,245,000 0.8534 0.223 0.218 0.223 0.216 0.223 19,377,547 0.2191 0.00%
2003-04-15 0 0.870 0.860 0.870 0.840 0.880 5,922,000 5,095,820 0.8605 0.223 0.221 0.223 0.216 0.226 23,070,735 0.2209 0.00%
2003-04-14 0 0.870 0.860 0.870 0.850 0.880 4,456,000 3,850,620 0.8641 0.223 0.221 0.223 0.218 0.226 17,359,540 0.2218 -1.14%
2003-04-11 0 0.880 0.870 0.880 0.860 0.920 10,372,000 9,195,700 0.8866 0.226 0.223 0.226 0.221 0.236 40,406,900 0.2276 -4.35%
2003-04-10 0 0.920 0.900 0.920 0.900 0.930 3,100,000 2,815,920 0.9084 0.236 0.231 0.236 0.231 0.239 12,076,879 0.2332 0.00%
2003-04-09 0 0.920 0.910 0.920 0.900 0.950 7,794,000 7,199,820 0.9238 0.236 0.234 0.236 0.231 0.244 30,363,612 0.2371 -5.15%
2003-04-08 0 0.970 0.950 0.960 0.950 0.970 3,594,000 3,443,220 0.9580 0.249 0.244 0.246 0.244 0.249 14,001,388 0.2459 -1.02%
2003-04-07 0 0.980 0.970 0.980 0.960 0.980 2,300,000 2,231,700 0.9703 0.252 0.249 0.252 0.246 0.252 8,960,265 0.2491 0.00%
2003-04-04 0 0.980 0.970 0.980 0.960 0.990 3,586,000 3,489,180 0.9730 0.252 0.249 0.252 0.246 0.254 13,970,222 0.2498 0.00%
2003-04-03 0 0.980 0.970 0.980 0.970 0.990 1,748,000 1,698,280 0.9716 0.252 0.249 0.252 0.249 0.254 6,809,802 0.2494 -1.01%
2003-04-02 0 0.990 0.980 0.990 0.970 0.990 1,336,000 1,308,860 0.9797 0.254 0.252 0.254 0.249 0.254 5,204,745 0.2515 2.06%
2003-04-01 0 0.970 0.960 0.980 0.960 0.990 2,564,000 2,492,540 0.9721 0.249 0.246 0.252 0.246 0.254 9,988,748 0.2495 -2.02%
2003-03-31 0 0.990 0.970 0.990 0.970 0.990 5,246,000 5,155,120 0.9827 0.254 0.249 0.254 0.249 0.254 20,437,196 0.2522 0.00%
2003-03-28 0 0.990 0.980 0.990 0.960 0.990 2,514,000 2,465,180 0.9806 0.254 0.252 0.254 0.246 0.254 9,793,959 0.2517 3.13%
2003-03-27 0 0.960 0.960 0.970 0.950 0.990 2,544,000 2,447,280 0.9620 0.246 0.246 0.249 0.244 0.254 9,910,832 0.2469 -3.03%
2003-03-26 0 0.990 0.980 0.990 0.980 1.000 1,886,000 1,862,580 0.9876 0.254 0.252 0.254 0.252 0.257 7,347,417 0.2535 0.00%
2003-03-25 0 0.990 0.980 0.990 0.980 1.000 1,642,000 1,621,340 0.9874 0.254 0.252 0.254 0.252 0.257 6,396,850 0.2535 -1.00%
2003-03-24 0 1.000 0.990 1.000 0.990 1.010 2,192,000 2,184,540 0.9966 0.257 0.254 0.257 0.254 0.259 8,539,522 0.2558 -0.99%
2003-03-21 0 1.010 1.000 1.010 1.000 1.020 1,560,000 1,567,320 1.0047 0.259 0.257 0.259 0.257 0.262 6,077,397 0.2579 -0.98%
2003-03-20 0 1.020 1.010 1.020 1.000 1.020 4,330,000 4,374,040 1.0102 0.262 0.259 0.262 0.257 0.262 16,868,673 0.2593 0.00%
2003-03-19 0 1.020 1.010 1.020 0.990 1.020 2,662,000 2,682,260 1.0076 0.262 0.259 0.262 0.254 0.262 10,370,533 0.2586 0.99%
2003-03-18 0 1.010 1.000 1.010 1.000 1.010 2,998,000 3,002,640 1.0015 0.259 0.257 0.259 0.257 0.259 11,679,511 0.2571 3.06%
2003-03-17 0 0.980 0.980 0.990 0.970 1.020 2,058,000 2,020,280 0.9817 0.252 0.252 0.254 0.249 0.262 8,017,489 0.2520 -3.92%
2003-03-14 0 1.020 1.000 1.020 1.000 1.030 2,238,000 2,269,960 1.0143 0.262 0.257 0.262 0.257 0.264 8,718,728 0.2604 2.00%
2003-03-13 0 1.000 0.990 1.000 0.990 1.020 1,920,000 1,916,340 0.9981 0.257 0.254 0.257 0.254 0.262 7,479,874 0.2562 -1.96%
2003-03-12 0 1.020 1.010 1.020 1.000 1.030 2,638,000 2,675,820 1.0143 0.262 0.259 0.262 0.257 0.264 10,277,035 0.2604 2.00%
2003-03-11 0 1.000 0.990 1.000 0.950 1.000 1,974,000 1,938,940 0.9822 0.257 0.254 0.257 0.244 0.257 7,690,245 0.2521 1.01%
2003-03-10 0 0.990 0.980 0.990 0.960 0.990 2,458,000 2,390,500 0.9725 0.254 0.252 0.254 0.246 0.254 9,575,796 0.2496 0.00%
2003-03-07 0 0.990 0.980 0.990 0.960 1.000 5,014,000 4,880,800 0.9734 0.254 0.252 0.254 0.246 0.257 19,533,378 0.2499 -1.00%
2003-03-06 0 1.000 0.990 1.000 0.970 1.020 7,026,000 6,965,040 0.9913 0.257 0.254 0.257 0.249 0.262 27,371,662 0.2545 -2.91%
2003-03-05 0 1.030 1.010 1.030 1.010 1.050 2,991,711 3,071,697 1.0267 0.264 0.259 0.264 0.259 0.270 11,655,010 0.2636 -1.90%
2003-03-04 0 1.050 1.040 1.050 1.040 1.060 1,570,000 1,646,200 1.0485 0.270 0.267 0.270 0.267 0.272 6,116,355 0.2691 -0.94%
2003-03-03 0 1.060 1.050 1.060 1.040 1.070 4,026,000 4,242,600 1.0538 0.272 0.270 0.272 0.267 0.275 15,684,360 0.2705 0.95%
2003-02-28 0 1.050 1.040 1.050 1.030 1.080 6,360,000 6,659,160 1.0470 0.270 0.267 0.270 0.264 0.277 24,777,081 0.2688 -2.78%
2003-02-27 0 1.080 1.060 1.080 1.070 1.080 970,000 1,038,300 1.0704 0.277 0.272 0.277 0.275 0.277 3,778,894 0.2748 0.00%
2003-02-26 0 1.080 1.070 1.080 1.070 1.080 816,000 877,400 1.0752 0.277 0.275 0.277 0.275 0.277 3,178,946 0.2760 0.93%
2003-02-25 0 1.070 1.060 1.070 1.060 1.080 3,722,000 3,959,680 1.0639 0.275 0.272 0.275 0.272 0.277 14,500,046 0.2731 -1.83%
2003-02-24 0 1.090 1.080 1.090 1.080 1.100 1,354,000 1,477,620 1.0913 0.280 0.277 0.280 0.277 0.282 5,274,869 0.2801 -0.91%
2003-02-21 0 1.100 1.090 1.100 1.080 1.120 5,040,000 5,532,620 1.0977 0.282 0.280 0.282 0.277 0.287 19,634,668 0.2818 -1.79%
2003-02-20 0 1.120 1.110 1.120 1.110 1.130 3,700,000 4,136,940 1.1181 0.287 0.285 0.287 0.285 0.290 14,414,340 0.2870 0.00%
2003-02-19 0 1.120 1.110 1.120 1.110 1.130 4,214,000 4,713,280 1.1185 0.287 0.285 0.287 0.285 0.290 16,416,764 0.2871 -0.88%
2003-02-18 0 1.130 1.110 1.130 1.110 1.130 1,672,000 1,872,540 1.1199 0.290 0.285 0.290 0.285 0.290 6,513,723 0.2875 0.89%
2003-02-17 0 1.120 1.120 1.130 1.120 1.140 2,562,000 2,879,680 1.1240 0.287 0.287 0.290 0.287 0.293 9,980,956 0.2885 -0.88%
2003-02-14 0 1.130 1.110 1.130 1.100 1.130 3,448,000 3,830,400 1.1109 0.290 0.285 0.290 0.282 0.290 13,432,606 0.2852 1.80%
2003-02-13 0 1.110 1.100 1.110 1.100 1.150 7,812,000 8,702,200 1.1140 0.285 0.282 0.285 0.282 0.295 30,433,735 0.2859 -4.31%
2003-02-12 0 1.160 1.150 1.160 1.110 1.170 12,156,000 13,933,220 1.1462 0.298 0.295 0.298 0.285 0.300 47,356,949 0.2942 4.50%
2003-02-11 0 1.110 1.110 1.120 1.100 1.120 2,208,000 2,456,660 1.1126 0.285 0.285 0.287 0.282 0.287 8,601,855 0.2856 0.91%
2003-02-10 0 1.100 1.100 1.110 1.080 1.120 2,869,000 3,128,580 1.0905 0.282 0.282 0.285 0.277 0.287 11,176,957 0.2799 -0.90%
2003-02-07 0 1.110 1.100 1.120 1.110 1.120 2,994,000 3,338,720 1.1151 0.285 0.282 0.287 0.285 0.287 11,663,928 0.2862 -2.63%
2003-02-06 0 1.140 1.130 1.140 1.110 1.170 6,250,000 7,060,240 1.1296 0.293 0.290 0.293 0.285 0.300 24,348,547 0.2900 -1.72%
2003-02-05 0 1.160 1.150 1.160 1.080 1.160 11,196,000 12,652,500 1.1301 0.298 0.295 0.298 0.277 0.298 43,617,012 0.2901 7.41%
2003-02-04 0 1.080 1.070 1.080 1.060 1.080 2,862,000 3,059,280 1.0689 0.277 0.275 0.277 0.272 0.277 11,149,686 0.2744 2.86%
2003-01-30 0 1.050 1.050 1.060 1.040 1.070 4,720,000 4,967,060 1.0523 0.270 0.270 0.272 0.267 0.275 18,388,022 0.2701 -0.94%
2003-01-29 0 1.060 1.050 1.060 1.040 1.080 4,182,000 4,437,480 1.0611 0.272 0.270 0.272 0.267 0.277 16,292,099 0.2724 -0.93%
2003-01-28 0 1.070 1.070 1.080 1.070 1.100 3,690,000 3,980,600 1.0788 0.275 0.275 0.277 0.275 0.282 14,375,382 0.2769 0.00%
2003-01-27 0 1.070 1.070 1.080 1.060 1.100 2,090,000 2,256,040 1.0794 0.275 0.275 0.277 0.272 0.282 8,142,154 0.2771 -2.73%
2003-01-24 0 1.100 1.090 1.100 1.090 1.140 3,644,000 4,018,460 1.1028 0.282 0.280 0.282 0.280 0.293 14,196,177 0.2831 -2.65%
2003-01-23 0 1.130 1.120 1.130 1.130 1.160 12,170,000 13,865,420 1.1393 0.290 0.287 0.290 0.290 0.298 47,411,490 0.2924 0.00%
2003-01-22 0 1.130 1.120 1.130 1.110 1.140 4,684,000 5,272,600 1.1257 0.290 0.287 0.290 0.285 0.293 18,247,775 0.2889 0.89%
2003-01-21 0 1.120 1.110 1.120 1.090 1.120 4,076,000 4,526,780 1.1106 0.287 0.285 0.287 0.280 0.287 15,879,148 0.2851 3.70%
2003-01-20 0 1.080 1.070 1.080 1.070 1.090 3,590,000 3,872,040 1.0786 0.277 0.275 0.277 0.275 0.280 13,985,805 0.2769 -1.82%
2003-01-17 0 1.100 1.100 1.110 1.100 1.120 3,952,000 4,360,760 1.1034 0.282 0.282 0.285 0.282 0.287 15,396,073 0.2832 0.00%
2003-01-16 0 1.100 1.090 1.100 1.090 1.120 3,216,000 3,548,580 1.1034 0.282 0.280 0.282 0.280 0.287 12,528,788 0.2832 -1.79%
2003-01-15 0 1.120 1.110 1.120 1.110 1.140 4,090,000 4,586,880 1.1215 0.287 0.285 0.287 0.285 0.293 15,933,689 0.2879 -0.88%
2003-01-14 0 1.130 1.120 1.130 1.110 1.160 9,170,000 10,477,180 1.1425 0.290 0.287 0.290 0.285 0.298 35,724,188 0.2933 -2.59%
2003-01-13 0 1.160 1.150 1.160 1.120 1.160 15,096,000 17,285,740 1.1451 0.298 0.295 0.298 0.287 0.298 58,810,505 0.2939 3.57%
2003-01-10 0 1.120 1.110 1.120 1.100 1.130 18,044,000 20,106,800 1.1143 0.287 0.285 0.287 0.282 0.290 70,295,228 0.2860 2.75%
2003-01-09 0 1.090 1.080 1.090 1.050 1.100 10,952,000 11,858,700 1.0828 0.280 0.277 0.280 0.270 0.282 42,666,445 0.2779 0.93%
2003-01-08 0 1.080 1.070 1.080 1.060 1.080 2,340,000 2,501,240 1.0689 0.277 0.275 0.277 0.272 0.277 9,116,096 0.2744 1.89%
2003-01-07 0 1.060 1.050 1.060 1.050 1.070 984,000 1,041,740 1.0587 0.272 0.270 0.272 0.270 0.275 3,833,435 0.2718 0.00%
2003-01-06 0 1.060 1.060 1.070 1.050 1.060 1,254,000 1,324,760 1.0564 0.272 0.272 0.275 0.270 0.272 4,885,292 0.2712 0.95%
2003-01-03 0 1.050 1.040 1.060 1.040 1.060 791,000 834,610 1.0551 0.270 0.267 0.272 0.267 0.272 3,081,552 0.2708 0.00%
2003-01-02 0 1.050 1.040 1.060 1.040 1.050 408,000 426,940 1.0464 0.270 0.267 0.272 0.267 0.270 1,589,473 0.2686 -0.94%
2002-12-31 0 1.060 1.050 1.060 1.030 1.060 584,000 612,140 1.0482 0.272 0.270 0.272 0.264 0.272 2,275,128 0.2691 2.91%
2002-12-30 0 1.030 1.030 1.040 1.020 1.060 2,392,000 2,468,460 1.0320 0.264 0.264 0.267 0.262 0.272 9,318,676 0.2649 -2.83%
2002-12-27 0 1.060 1.060 1.070 1.060 1.090 1,116,000 1,189,320 1.0657 0.272 0.272 0.275 0.272 0.280 4,347,676 0.2736 -2.75%
2002-12-24 0 1.090 1.080 1.090 1.070 1.090 2,404,000 2,609,380 1.0854 0.280 0.277 0.280 0.275 0.280 9,365,425 0.2786 0.93%
2002-12-23 0 1.080 1.070 1.080 1.060 1.080 1,272,000 1,362,700 1.0713 0.277 0.275 0.277 0.272 0.277 4,955,416 0.2750 0.93%
2002-12-20 0 1.070 1.060 1.070 1.040 1.070 2,860,000 3,030,940 1.0598 0.275 0.272 0.275 0.267 0.275 11,141,895 0.2720 0.94%
2002-12-19 0 1.060 1.050 1.060 1.040 1.060 2,824,000 2,970,120 1.0517 0.272 0.270 0.272 0.267 0.272 11,001,647 0.2700 -0.93%
2002-12-18 0 1.070 1.060 1.070 1.070 1.090 1,622,000 1,744,620 1.0756 0.275 0.272 0.275 0.275 0.280 6,318,935 0.2761 -0.93%
2002-12-17 0 1.080 1.080 1.090 1.080 1.100 4,510,000 4,896,960 1.0858 0.277 0.277 0.280 0.277 0.282 17,569,911 0.2787 0.93%
2002-12-16 0 1.070 1.060 1.070 1.060 1.080 3,884,000 4,154,140 1.0696 0.275 0.272 0.275 0.272 0.277 15,131,161 0.2745 -0.93%
2002-12-13 0 1.080 1.070 1.090 1.070 1.090 5,364,000 5,805,300 1.0823 0.277 0.275 0.280 0.275 0.280 20,896,897 0.2778 0.00%
2002-12-12 0 1.080 1.080 1.090 1.050 1.120 16,946,000 18,451,820 1.0889 0.277 0.277 0.280 0.270 0.287 66,017,675 0.2795 3.85%
2002-12-11 0 1.040 1.040 1.050 1.030 1.050 1,406,000 1,471,260 1.0464 0.267 0.267 0.270 0.264 0.270 5,477,449 0.2686 0.97%
2002-12-10 0 1.030 1.030 1.040 1.030 1.040 990,000 1,025,760 1.0361 0.264 0.264 0.267 0.264 0.267 3,856,810 0.2660 -0.96%
2002-12-09 0 1.040 1.040 1.050 1.030 1.050 1,536,000 1,601,540 1.0427 0.267 0.267 0.270 0.264 0.270 5,983,899 0.2676 -0.95%
2002-12-06 0 1.050 1.050 1.060 1.040 1.070 2,808,000 2,959,000 1.0538 0.270 0.270 0.272 0.267 0.275 10,939,315 0.2705 -0.94%
2002-12-05 0 1.060 1.050 1.060 1.040 1.060 1,894,000 1,992,380 1.0519 0.272 0.270 0.272 0.267 0.272 7,378,584 0.2700 0.95%
2002-12-04 0 1.050 1.040 1.050 1.040 1.080 5,490,000 5,828,920 1.0617 0.270 0.267 0.270 0.267 0.277 21,387,763 0.2725 -2.78%
2002-12-03 0 1.080 1.070 1.080 1.060 1.090 9,436,000 10,189,700 1.0799 0.277 0.275 0.277 0.272 0.280 36,760,462 0.2772 1.89%
2002-12-02 0 1.060 1.050 1.060 1.020 1.060 12,608,000 13,180,940 1.0454 0.272 0.270 0.272 0.262 0.272 49,117,836 0.2684 2.91%
2002-11-29 0 1.030 1.010 1.020 1.010 1.050 1,632,000 1,675,000 1.0263 0.264 0.259 0.262 0.259 0.270 6,357,892 0.2635 -0.96%
2002-11-28 0 1.040 1.030 1.040 1.020 1.040 506,000 521,280 1.0302 0.267 0.264 0.267 0.262 0.267 1,971,258 0.2644 2.97%
2002-11-27 0 1.010 1.010 1.020 1.010 1.050 2,537,000 2,600,760 1.0251 0.259 0.259 0.262 0.259 0.270 9,883,562 0.2631 -0.98%
2002-11-26 0 1.020 1.020 1.030 1.020 1.050 1,746,000 1,810,200 1.0368 0.262 0.262 0.264 0.262 0.270 6,802,010 0.2661 -3.77%
2002-11-25 0 1.060 1.050 1.060 1.030 1.060 1,122,000 1,176,300 1.0484 0.272 0.270 0.272 0.264 0.272 4,371,051 0.2691 2.91%
2002-11-22 0 1.030 1.030 1.040 1.030 1.050 1,224,000 1,268,280 1.0362 0.264 0.264 0.267 0.264 0.270 4,768,419 0.2660 0.00%
2002-11-21 0 1.030 1.030 1.040 1.030 1.060 2,998,000 3,114,500 1.0389 0.264 0.264 0.267 0.264 0.272 11,679,511 0.2667 -2.83%
2002-11-20 0 1.060 1.040 1.060 1.030 1.070 6,430,000 6,788,620 1.0558 0.272 0.267 0.272 0.264 0.275 25,049,785 0.2710 3.92%
2002-11-19 0 1.020 1.020 1.030 1.010 1.030 35,484,000 35,842,940 1.0101 0.262 0.262 0.264 0.259 0.264 138,237,412 0.2593 0.00%
2002-11-18 0 1.020 1.020 1.030 1.020 1.030 1,348,000 1,379,460 1.0233 0.262 0.262 0.264 0.262 0.264 5,251,495 0.2627 -0.97%
2002-11-15 0 1.030 1.020 1.030 1.020 1.030 1,462,000 1,493,660 1.0217 0.264 0.262 0.264 0.262 0.264 5,695,612 0.2622 0.98%
2002-11-14 0 1.020 1.010 1.020 1.010 1.030 1,652,000 1,680,980 1.0175 0.262 0.259 0.262 0.259 0.264 6,435,808 0.2612 2.00%
2002-11-13 0 1.000 1.000 1.010 1.000 1.010 1,762,000 1,774,920 1.0073 0.257 0.257 0.259 0.257 0.259 6,864,342 0.2586 -1.96%
2002-11-12 0 1.020 1.020 1.030 1.000 1.030 2,986,000 3,045,720 1.0200 0.262 0.262 0.264 0.257 0.264 11,632,762 0.2618 2.00%
2002-11-11 0 1.000 1.000 1.010 1.000 1.020 1,736,000 1,749,240 1.0076 0.257 0.257 0.259 0.257 0.262 6,763,052 0.2586 -0.99%
2002-11-08 0 1.010 1.010 1.020 1.010 1.040 1,724,000 1,762,280 1.0222 0.259 0.259 0.262 0.259 0.267 6,716,303 0.2624 -0.98%
2002-11-07 0 1.020 1.020 1.030 0.990 1.020 1,612,000 1,628,940 1.0105 0.262 0.262 0.264 0.254 0.262 6,279,977 0.2594 3.03%
2002-11-06 0 0.990 0.990 1.000 0.990 1.000 376,000 375,900 0.9997 0.254 0.254 0.257 0.254 0.257 1,464,809 0.2566 -1.00%
2002-11-05 0 1.000 0.990 1.000 0.990 1.000 840,000 837,240 0.9967 0.257 0.254 0.257 0.254 0.257 3,272,445 0.2558 0.00%
2002-11-04 0 1.000 1.000 1.010 0.990 1.010 3,354,000 3,360,180 1.0018 0.257 0.257 0.259 0.254 0.259 13,066,404 0.2572 1.01%
2002-11-01 0 0.990 0.990 1.000 0.970 1.010 3,162,000 3,129,480 0.9897 0.254 0.254 0.257 0.249 0.259 12,318,417 0.2540 0.00%
2002-10-31 0 0.990 0.980 1.000 0.920 1.020 2,812,000 2,770,640 0.9853 0.254 0.252 0.257 0.236 0.262 10,954,898 0.2529 -2.94%
2002-10-30 0 1.020 1.010 1.020 1.010 1.020 624,000 631,920 1.0127 0.262 0.259 0.262 0.259 0.262 2,430,959 0.2599 -0.97%
2002-10-29 0 1.030 1.020 1.030 1.030 1.070 1,232,000 1,276,040 1.0357 0.264 0.262 0.264 0.264 0.275 4,799,586 0.2659 -3.74%
2002-10-28 0 1.070 1.060 1.070 1.040 1.070 1,710,000 1,808,380 1.0575 0.275 0.272 0.275 0.267 0.275 6,661,762 0.2715 1.90%
2002-10-25 0 1.050 1.040 1.050 1.030 1.050 1,098,000 1,144,320 1.0422 0.270 0.267 0.270 0.264 0.270 4,277,553 0.2675 0.00%
2002-10-24 0 1.050 1.040 1.050 1.020 1.070 1,540,000 1,628,040 1.0572 0.270 0.267 0.270 0.262 0.275 5,999,482 0.2714 -0.94%
2002-10-23 0 1.060 1.050 1.070 1.020 1.070 2,114,000 2,212,620 1.0467 0.272 0.270 0.275 0.262 0.275 8,235,652 0.2687 3.92%
2002-10-22 0 1.020 1.010 1.020 1.010 1.040 1,104,000 1,132,540 1.0259 0.262 0.259 0.262 0.259 0.267 4,300,927 0.2633 -0.97%
2002-10-21 0 1.030 1.030 1.040 1.020 1.050 2,238,000 2,305,480 1.0302 0.264 0.264 0.267 0.262 0.270 8,718,728 0.2644 -1.90%
2002-10-18 0 1.050 1.040 1.050 1.040 1.090 11,164,000 11,810,280 1.0579 0.270 0.267 0.270 0.267 0.280 43,492,348 0.2715 2.94%
2002-10-17 0 1.020 1.010 1.020 0.990 1.020 4,768,000 4,824,260 1.0118 0.262 0.259 0.262 0.254 0.262 18,575,019 0.2597 2.00%
2002-10-16 0 1.000 0.980 1.000 0.980 1.000 6,790,000 6,707,800 0.9879 0.257 0.252 0.257 0.252 0.257 26,452,261 0.2536 4.17%
2002-10-15 0 0.960 0.950 0.960 0.920 0.960 2,974,000 2,792,920 0.9391 0.246 0.244 0.246 0.236 0.246 11,586,012 0.2411 5.49%
2002-10-11 0 0.910 0.900 0.910 0.880 0.910 4,544,000 4,053,000 0.8919 0.234 0.231 0.234 0.226 0.234 17,702,367 0.2290 4.00%
2002-10-10 0 0.890 0.890 0.900 0.890 0.910 6,416,000 5,765,740 0.8987 0.225 0.225 0.227 0.225 0.230 25,423,734 0.2268 -6.32%
2002-10-09 0 0.950 0.940 0.950 0.940 0.960 1,846,000 1,750,660 0.9484 0.240 0.237 0.240 0.237 0.242 7,314,871 0.2393 -1.04%
2002-10-08 0 0.960 0.960 0.970 0.920 0.960 2,850,000 2,658,740 0.9329 0.242 0.242 0.245 0.232 0.242 11,293,273 0.2354 1.05%
2002-10-07 0 0.950 0.950 0.960 0.950 0.980 4,916,000 4,749,240 0.9661 0.240 0.240 0.242 0.240 0.247 19,479,906 0.2438 -5.00%
2002-10-04 0 1.000 0.970 0.990 0.980 1.000 1,972,000 1,962,880 0.9954 0.252 0.245 0.250 0.247 0.252 7,814,153 0.2512 0.00%
2002-10-03 0 1.000 0.990 1.000 0.980 1.060 4,398,000 4,435,120 1.0084 0.252 0.250 0.252 0.247 0.268 17,427,304 0.2545 -5.66%
2002-10-02 0 1.060 1.050 1.070 1.060 1.100 1,598,000 1,718,060 1.0751 0.268 0.265 0.270 0.268 0.278 6,332,158 0.2713 -0.93%
2002-09-30 0 1.070 1.060 1.070 1.060 1.090 1,799,000 1,931,260 1.0735 0.270 0.268 0.270 0.268 0.275 7,128,631 0.2709 -2.73%
2002-09-27 0 1.100 1.090 1.100 1.090 1.150 2,032,000 2,256,160 1.1103 0.278 0.275 0.278 0.275 0.290 8,051,906 0.2802 1.85%
2002-09-26 0 1.080 1.080 1.090 1.070 1.090 1,596,000 1,725,420 1.0811 0.273 0.273 0.275 0.270 0.275 6,324,233 0.2728 1.89%
2002-09-25 0 1.060 1.060 1.070 1.050 1.090 4,568,000 4,873,280 1.0668 0.268 0.268 0.270 0.265 0.275 18,100,938 0.2692 0.00%
2002-09-24 0 1.060 1.060 1.070 1.060 1.120 2,268,000 2,465,440 1.0871 0.268 0.268 0.270 0.268 0.283 8,987,068 0.2743 -7.02%
2002-09-23 0 1.140 1.140 1.150 1.140 1.170 2,678,000 3,080,060 1.1501 0.288 0.288 0.290 0.288 0.295 10,611,714 0.2903 -1.72%
2002-09-20 0 1.160 1.150 1.160 1.110 1.160 3,506,000 4,007,780 1.1431 0.293 0.290 0.293 0.280 0.293 13,892,707 0.2885 0.87%
2002-09-19 0 1.150 1.130 1.150 1.130 1.170 1,560,000 1,795,180 1.1508 0.290 0.285 0.290 0.285 0.295 6,181,581 0.2904 0.88%
2002-09-18 0 1.140 1.140 1.150 1.120 1.150 1,240,000 1,401,860 1.1305 0.288 0.288 0.290 0.283 0.290 4,913,565 0.2853 0.88%
2002-09-17 0 1.130 1.130 1.150 1.090 1.180 1,736,000 1,944,380 1.1200 0.285 0.285 0.290 0.275 0.298 6,878,990 0.2827 3.67%
2002-09-16 0 1.090 1.080 1.090 1.080 1.110 1,092,000 1,201,120 1.0999 0.275 0.273 0.275 0.273 0.280 4,327,107 0.2776 -1.80%
2002-09-13 0 1.110 1.100 1.110 1.100 1.110 1,766,000 1,949,020 1.1036 0.280 0.278 0.280 0.278 0.280 6,997,867 0.2785 0.00%
2002-09-12 0 1.110 1.110 1.120 1.100 1.110 2,876,000 3,169,000 1.1019 0.280 0.280 0.283 0.278 0.280 11,396,300 0.2781 0.91%
2002-09-11 0 1.100 1.100 1.110 1.100 1.130 680,000 748,440 1.1006 0.278 0.278 0.280 0.278 0.285 2,694,535 0.2778 -0.90%
2002-09-10 0 1.110 1.110 1.120 1.090 1.110 1,510,000 1,662,700 1.1011 0.280 0.280 0.283 0.275 0.280 5,983,454 0.2779 1.83%
2002-09-09 0 1.090 1.090 1.110 1.090 1.100 840,000 918,560 1.0935 0.275 0.275 0.280 0.275 0.278 3,328,544 0.2760 -0.91%
2002-09-06 0 1.100 1.100 1.110 1.100 1.110 888,000 983,320 1.1073 0.278 0.278 0.280 0.278 0.280 3,518,746 0.2795 -0.90%
2002-09-05 0 1.110 1.110 1.120 1.110 1.130 764,000 855,660 1.1200 0.280 0.280 0.283 0.280 0.285 3,027,390 0.2826 -0.89%
2002-09-04 0 1.120 1.120 1.130 1.100 1.120 678,000 755,200 1.1139 0.283 0.283 0.285 0.278 0.283 2,686,610 0.2811 0.90%
2002-09-03 0 1.110 1.110 1.130 1.110 1.120 1,186,000 1,323,080 1.1156 0.280 0.280 0.285 0.280 0.283 4,699,587 0.2815 -0.89%
2002-09-02 0 1.120 1.120 1.140 1.120 1.150 710,000 800,840 1.1279 0.283 0.283 0.288 0.283 0.290 2,813,412 0.2847 -2.61%
2002-08-30 0 1.150 1.150 1.160 1.150 1.160 568,000 655,520 1.1541 0.290 0.290 0.293 0.290 0.293 2,250,730 0.2912 0.00%
2002-08-29 0 1.150 1.140 1.150 1.120 1.160 700,000 801,000 1.1443 0.290 0.288 0.290 0.283 0.293 2,773,786 0.2888 0.88%
2002-08-28 0 1.140 1.140 1.150 1.120 1.180 1,642,000 1,855,020 1.1297 0.288 0.288 0.290 0.283 0.298 6,506,510 0.2851 -0.87%
2002-08-27 0 1.150 1.150 1.160 1.150 1.160 728,000 839,860 1.1537 0.290 0.290 0.293 0.290 0.293 2,884,738 0.2911 -1.71%
2002-08-26 0 1.170 1.170 1.180 1.170 1.180 628,000 737,300 1.1740 0.295 0.295 0.298 0.295 0.298 2,488,483 0.2963 -1.68%
2002-08-23 0 1.190 1.180 1.190 1.180 1.220 5,884,000 7,051,900 1.1985 0.300 0.298 0.300 0.298 0.308 23,315,656 0.3025 0.00%
2002-08-22 0 1.190 1.190 1.200 1.150 1.200 4,536,000 5,310,860 1.1708 0.300 0.300 0.303 0.290 0.303 17,974,136 0.2955 4.39%
2002-08-21 0 1.140 1.140 1.150 1.130 1.180 2,470,000 2,849,940 1.1538 0.288 0.288 0.290 0.285 0.298 9,787,504 0.2912 -1.72%
2002-08-20 0 1.160 1.160 1.170 1.160 1.200 2,292,000 2,731,020 1.1915 0.293 0.293 0.295 0.293 0.303 9,082,169 0.3007 -1.69%
2002-08-19 0 1.180 1.170 1.180 1.140 1.180 1,874,000 2,185,280 1.1661 0.298 0.295 0.298 0.288 0.298 7,425,823 0.2943 3.51%
2002-08-16 0 1.140 1.140 1.150 1.100 1.150 470,000 534,180 1.1366 0.288 0.288 0.290 0.278 0.290 1,862,399 0.2868 2.70%
2002-08-15 0 1.110 1.110 1.120 1.100 1.120 318,000 354,640 1.1152 0.280 0.280 0.283 0.278 0.283 1,260,092 0.2814 2.78%
2002-08-14 0 1.080 1.080 1.110 1.050 1.080 775,200 823,356 1.0621 0.273 0.273 0.280 0.265 0.273 3,071,770 0.2680 0.00%
2002-08-13 0 1.080 1.080 1.090 1.080 1.090 356,000 386,640 1.0861 0.273 0.273 0.275 0.273 0.275 1,410,669 0.2741 0.00%
2002-08-12 0 1.080 1.080 1.090 1.070 1.090 1,560,000 1,681,600 1.0779 0.273 0.273 0.275 0.270 0.275 6,181,581 0.2720 -0.92%
2002-08-09 0 1.090 1.080 1.090 1.090 1.110 1,308,000 1,435,920 1.0978 0.275 0.273 0.275 0.275 0.280 5,183,018 0.2770 0.93%
2002-08-08 0 1.080 1.070 1.090 1.070 1.170 1,464,000 1,625,720 1.1105 0.273 0.270 0.275 0.270 0.295 5,801,176 0.2802 -2.70%
2002-08-07 0 1.110 1.100 1.110 1.100 1.120 809,560 893,069 1.1032 0.280 0.278 0.280 0.278 0.283 3,207,924 0.2784 1.83%
2002-08-06 0 1.090 1.090 1.100 1.050 1.090 1,820,000 1,931,080 1.0610 0.275 0.275 0.278 0.265 0.275 7,211,845 0.2678 2.83%
2002-08-05 0 1.060 1.050 1.060 1.030 1.090 2,950,000 3,128,360 1.0605 0.268 0.265 0.268 0.260 0.275 11,689,529 0.2676 0.00%
2002-08-02 0 1.060 1.060 1.080 1.050 1.140 7,855,000 8,511,640 1.0836 0.268 0.268 0.273 0.265 0.288 31,125,846 0.2735 -7.02%
2002-08-01 0 1.140 1.120 1.150 1.120 1.220 4,044,000 4,741,920 1.1726 0.288 0.283 0.290 0.283 0.308 16,024,560 0.2959 -6.56%
2002-07-31 0 1.220 1.210 1.220 1.200 1.260 1,284,000 1,574,440 1.2262 0.308 0.305 0.308 0.303 0.318 5,087,917 0.3094 -1.41%
2002-07-30 0 2.475 2.425 2.475 2.425 2.475 1,492,000 3,669,250 2.4593 0.312 0.306 0.312 0.306 0.312 11,824,255 0.3103 3.12%
2002-07-29 0 2.400 2.375 2.400 2.375 2.425 2,520,000 6,036,950 2.3956 0.303 0.300 0.303 0.300 0.306 19,971,262 0.3023 3.23%
2002-07-26 0 2.325 2.300 2.325 2.275 2.425 3,494,000 8,072,800 2.3105 0.293 0.290 0.293 0.287 0.306 27,690,314 0.2915 -4.12%
2002-07-25 0 2.425 2.400 2.425 2.400 2.500 1,040,000 2,521,600 2.4246 0.306 0.303 0.306 0.303 0.315 8,242,108 0.3059 -1.02%
2002-07-24 0 2.450 2.425 2.450 2.375 2.450 1,856,000 4,478,650 2.4131 0.309 0.306 0.309 0.300 0.309 14,708,993 0.3045 -2.00%
2002-07-23 0 2.500 2.500 2.525 2.375 2.500 2,278,000 5,554,100 2.4381 0.315 0.315 0.319 0.300 0.315 18,053,387 0.3076 3.09%
2002-07-22 0 2.425 2.400 2.425 2.375 2.425 3,066,000 7,360,000 2.4005 0.306 0.303 0.306 0.300 0.306 24,298,369 0.3029 -3.96%
2002-07-19 0 2.525 2.500 2.525 2.475 2.550 740,000 1,850,516 2.5007 0.319 0.315 0.319 0.312 0.322 5,864,577 0.3155 0.00%
2002-07-18 0 2.525 2.525 2.550 2.500 2.600 1,360,000 3,453,600 2.5394 0.319 0.319 0.322 0.315 0.328 10,778,142 0.3204 -1.94%
2002-07-17 0 2.575 2.550 2.600 2.525 2.600 828,000 2,110,750 2.5492 0.325 0.322 0.328 0.319 0.328 6,561,986 0.3217 -0.96%
2002-07-16 0 2.600 2.575 2.625 2.600 2.625 316,000 827,350 2.6182 0.328 0.325 0.331 0.328 0.331 2,504,333 0.3304 -1.89%
2002-07-15 0 2.650 2.650 2.675 2.625 2.650 1,398,000 3,700,450 2.6470 0.334 0.334 0.338 0.331 0.334 11,079,295 0.3340 0.00%
2002-07-12 0 2.650 2.650 2.675 2.625 2.650 268,000 704,250 2.6278 0.334 0.334 0.338 0.331 0.334 2,123,928 0.3316 0.00%
2002-07-11 0 2.650 2.625 2.675 2.625 2.675 1,254,000 3,299,750 2.6314 0.334 0.331 0.338 0.331 0.338 9,938,081 0.3320 -0.93%
2002-07-10 0 2.675 2.675 2.700 2.675 2.700 1,264,000 3,403,300 2.6925 0.338 0.338 0.341 0.338 0.341 10,017,332 0.3397 0.94%
2002-07-09 0 2.650 2.625 2.675 2.650 2.650 740,000 1,961,000 2.6500 0.334 0.331 0.338 0.334 0.334 5,864,577 0.3344 0.00%
2002-07-08 0 2.650 2.650 2.700 2.650 2.750 1,141,500 3,069,000 2.6886 0.334 0.334 0.341 0.334 0.347 9,046,506 0.3392 -0.93%
2002-07-05 0 2.675 2.675 2.700 2.650 2.675 518,000 1,385,500 2.6747 0.338 0.338 0.341 0.334 0.338 4,105,204 0.3375 0.00%
2002-07-04 0 2.675 2.675 2.700 2.675 2.725 2,060,000 5,557,400 2.6978 0.338 0.338 0.341 0.338 0.344 16,325,714 0.3404 -0.93%
2002-07-03 0 2.700 2.700 2.725 2.600 2.725 4,822,000 12,930,900 2.6816 0.341 0.341 0.344 0.328 0.344 38,214,852 0.3384 2.86%
2002-07-02 0 2.625 2.600 2.625 2.575 2.650 1,864,000 4,848,750 2.6013 0.331 0.328 0.331 0.325 0.334 14,772,394 0.3282 -2.78%
2002-06-28 0 2.700 2.725 2.750 2.500 2.750 2,341,000 6,061,825 2.5894 0.341 0.344 0.347 0.315 0.347 18,552,669 0.3267 8.00%
2002-06-27 0 2.500 2.500 2.525 2.475 2.575 1,008,000 2,535,750 2.5156 0.315 0.315 0.319 0.312 0.325 7,988,505 0.3174 0.00%
2002-06-26 0 2.500 2.450 2.500 2.425 2.525 778,000 1,936,250 2.4888 0.315 0.309 0.315 0.306 0.319 6,165,731 0.3140 -1.96%
2002-06-25 0 2.550 2.550 2.575 2.550 2.600 1,294,000 3,334,900 2.5772 0.322 0.322 0.325 0.322 0.328 10,255,085 0.3252 -1.92%
2002-06-24 0 2.600 2.525 2.600 2.500 2.600 2,566,000 6,552,100 2.5534 0.328 0.319 0.328 0.315 0.328 20,335,817 0.3222 4.00%
2002-06-21 0 2.500 2.475 2.525 2.400 2.525 1,248,000 3,097,850 2.4823 0.315 0.312 0.319 0.303 0.319 9,890,530 0.3132 0.00%
2002-06-20 0 2.500 2.500 2.525 2.375 2.500 986,000 2,420,950 2.4553 0.315 0.315 0.319 0.300 0.315 7,814,153 0.3098 1.01%
2002-06-19 0 2.475 2.450 2.475 2.450 2.550 2,682,000 6,655,600 2.4816 0.312 0.309 0.312 0.309 0.322 21,255,129 0.3131 -2.94%
2002-06-18 0 2.550 2.550 2.575 2.550 2.600 1,146,000 2,961,950 2.5846 0.322 0.322 0.325 0.322 0.328 9,082,169 0.3261 -0.97%
2002-06-17 0 2.575 2.550 2.575 2.525 2.600 1,664,000 4,268,900 2.5654 0.325 0.322 0.325 0.319 0.328 13,187,373 0.3237 -0.96%
2002-06-14 0 2.600 2.600 2.625 2.600 2.675 1,070,000 2,828,000 2.6430 0.328 0.328 0.331 0.328 0.338 8,479,861 0.3335 -3.70%
2002-06-13 0 2.700 2.675 2.700 2.625 2.700 618,000 1,641,450 2.6561 0.341 0.338 0.341 0.331 0.341 4,897,714 0.3351 1.89%
2002-06-12 0 2.650 2.650 2.675 2.625 2.675 1,354,000 3,584,300 2.6472 0.334 0.334 0.338 0.331 0.338 10,730,591 0.3340 -1.85%
2002-06-11 0 2.700 2.675 2.700 2.675 2.700 4,650,000 12,541,000 2.6970 0.341 0.338 0.341 0.338 0.341 36,851,734 0.3403 0.00%
2002-06-10 0 2.700 2.700 2.725 2.675 2.750 690,000 1,868,350 2.7078 0.341 0.341 0.344 0.338 0.347 5,468,322 0.3417 -0.92%
2002-06-07 0 2.725 2.700 2.750 2.700 2.725 646,000 1,757,400 2.7204 0.344 0.341 0.347 0.341 0.344 5,119,617 0.3433 -0.91%
2002-06-06 0 2.750 2.750 2.775 2.750 2.800 1,798,000 4,963,850 2.7608 0.347 0.347 0.350 0.347 0.353 14,249,337 0.3484 0.92%
2002-06-05 0 2.725 2.700 2.725 2.700 2.725 1,248,000 3,388,950 2.7155 0.344 0.341 0.344 0.341 0.344 9,890,530 0.3426 1.87%
2002-06-04 0 2.675 2.675 2.700 2.675 2.700 1,210,000 3,238,400 2.6764 0.338 0.338 0.341 0.338 0.341 9,589,376 0.3377 -1.83%
2002-06-03 0 2.725 2.700 2.750 2.700 2.775 1,568,000 4,291,700 2.7371 0.344 0.341 0.347 0.341 0.350 12,426,563 0.3454 -0.91%
2002-05-31 0 2.750 2.750 2.775 2.725 2.775 2,754,000 7,589,850 2.7559 0.347 0.347 0.350 0.344 0.350 21,825,737 0.3477 -1.79%
2002-05-30 0 2.800 2.750 2.800 2.675 2.800 5,656,000 15,478,350 2.7366 0.353 0.347 0.353 0.338 0.353 44,824,389 0.3453 0.90%
2002-05-29 0 2.775 2.750 2.775 2.775 2.800 2,688,000 7,506,850 2.7927 0.350 0.347 0.350 0.350 0.353 21,302,680 0.3524 -0.89%
2002-05-28 0 2.800 2.800 2.825 2.800 2.875 2,212,000 6,278,750 2.8385 0.353 0.353 0.356 0.353 0.363 17,530,330 0.3582 -0.88%
2002-05-27 0 2.875 2.850 2.875 2.850 2.925 5,200,000 15,031,550 2.8907 0.356 0.353 0.356 0.353 0.363 41,939,931 0.3584 0.00%
2002-05-24 0 2.875 2.875 2.900 2.700 2.900 10,010,000 27,956,650 2.7929 0.356 0.356 0.360 0.335 0.360 80,734,368 0.3463 4.55%
2002-05-23 0 2.750 2.725 2.750 2.650 2.750 2,934,000 7,917,300 2.6985 0.341 0.338 0.341 0.329 0.341 23,663,800 0.3346 1.85%
2002-05-22 0 2.700 2.675 2.700 2.675 2.725 926,000 2,494,900 2.6943 0.335 0.332 0.335 0.332 0.338 7,468,534 0.3341 0.93%
2002-05-21 0 2.675 2.675 2.700 2.675 2.750 1,990,000 5,390,300 2.7087 0.332 0.332 0.335 0.332 0.341 16,050,089 0.3358 -2.73%
2002-05-17 0 2.750 2.725 2.750 2.700 2.750 2,258,000 6,164,000 2.7298 0.341 0.338 0.341 0.335 0.341 18,211,609 0.3385 0.92%
2002-05-16 0 2.725 2.700 2.725 2.700 2.750 1,396,000 3,776,500 2.7052 0.338 0.335 0.338 0.335 0.341 11,259,258 0.3354 -0.91%
2002-05-15 0 2.750 2.725 2.750 2.675 2.775 4,558,000 12,495,900 2.7415 0.341 0.338 0.341 0.332 0.344 36,761,963 0.3399 2.80%
2002-05-14 0 2.675 2.650 2.700 2.650 2.750 1,882,000 5,091,100 2.7052 0.332 0.329 0.335 0.329 0.341 15,179,029 0.3354 -2.73%
2002-05-13 0 2.750 2.725 2.750 2.675 2.750 3,204,000 8,711,400 2.7189 0.341 0.338 0.341 0.332 0.341 25,841,450 0.3371 1.85%
2002-05-10 0 2.700 2.700 2.725 2.650 2.800 7,096,000 19,537,250 2.7533 0.335 0.335 0.338 0.329 0.347 57,231,875 0.3414 0.93%
2002-05-09 0 2.675 2.650 2.675 2.650 2.775 5,686,000 15,442,400 2.7159 0.332 0.329 0.332 0.329 0.344 45,859,702 0.3367 -0.93%
2002-05-08 0 2.700 2.700 2.725 2.575 2.725 11,336,000 30,499,500 2.6905 0.335 0.335 0.338 0.319 0.338 91,429,050 0.3336 3.85%
2002-05-07 0 2.600 2.575 2.625 2.500 2.625 3,534,000 9,146,000 2.5880 0.322 0.319 0.325 0.310 0.325 28,503,023 0.3209 1.96%
2002-05-06 0 2.550 2.550 2.600 2.550 2.650 3,818,000 9,949,050 2.6058 0.316 0.316 0.322 0.316 0.329 30,793,588 0.3231 -1.92%
2002-05-03 0 2.600 2.600 2.625 2.550 2.625 5,056,000 13,068,800 2.5848 0.322 0.322 0.325 0.316 0.325 40,778,518 0.3205 0.97%
2002-05-02 0 2.575 2.550 2.575 2.500 2.575 7,214,000 18,312,550 2.5385 0.319 0.316 0.319 0.310 0.319 58,183,589 0.3147 3.00%
2002-04-30 0 2.500 2.500 2.525 2.450 2.500 5,514,000 13,658,800 2.4771 0.310 0.310 0.313 0.304 0.310 44,472,458 0.3071 0.00%
2002-04-29 0 2.500 2.475 2.500 2.475 2.525 4,440,000 11,060,050 2.4910 0.310 0.307 0.310 0.307 0.313 35,810,249 0.3089 0.00%
2002-04-26 0 2.500 2.475 2.500 2.450 2.500 5,412,000 13,404,700 2.4768 0.310 0.307 0.310 0.304 0.310 43,649,790 0.3071 1.01%
2002-04-25 0 2.475 2.450 2.500 2.425 2.475 3,344,000 8,207,700 2.4545 0.307 0.304 0.310 0.301 0.307 26,970,602 0.3043 1.02%
2002-04-24 0 2.450 2.450 2.475 2.400 2.475 7,008,000 17,035,800 2.4309 0.304 0.304 0.307 0.298 0.307 56,522,123 0.3014 2.08%
2002-04-23 0 2.400 2.375 2.400 2.350 2.400 7,158,000 17,028,000 2.3789 0.298 0.294 0.298 0.291 0.298 57,731,929 0.2949 3.23%
2002-04-22 0 2.325 2.300 2.325 2.300 2.400 11,594,000 26,674,100 2.3007 0.288 0.285 0.288 0.285 0.298 93,509,916 0.2853 2.20%
2002-04-19 0 2.275 2.275 2.300 2.275 2.325 2,794,000 6,409,550 2.2940 0.282 0.282 0.285 0.282 0.288 22,534,648 0.2844 -1.09%
2002-04-18 0 2.300 2.275 2.300 2.275 2.325 6,672,000 15,297,860 2.2928 0.285 0.282 0.285 0.282 0.288 53,812,158 0.2843 0.00%
2002-04-17 0 2.300 2.275 2.300 2.275 2.375 5,760,000 13,364,350 2.3202 0.285 0.282 0.285 0.282 0.294 46,456,539 0.2877 -2.13%
2002-04-16 0 2.350 2.350 2.375 2.350 2.375 1,326,000 3,139,500 2.3676 0.291 0.291 0.294 0.291 0.294 10,694,682 0.2936 0.00%
2002-04-15 0 2.350 2.325 2.350 2.275 2.375 7,342,000 17,033,300 2.3200 0.291 0.288 0.291 0.282 0.294 59,215,957 0.2876 3.30%
2002-04-12 0 2.275 2.300 2.325 2.250 2.300 4,635,000 10,595,775 2.2860 0.282 0.285 0.288 0.279 0.285 37,382,996 0.2834 -2.15%
2002-04-11 0 2.325 2.300 2.325 2.300 2.425 3,298,000 7,743,100 2.3478 0.288 0.285 0.288 0.285 0.301 26,599,595 0.2911 -3.13%
2002-04-10 0 2.400 2.375 2.400 2.400 2.400 1,012,000 2,428,800 2.4000 0.298 0.294 0.298 0.298 0.298 8,162,156 0.2976 0.00%
2002-04-09 0 2.400 2.400 2.425 2.375 2.425 892,000 2,141,400 2.4007 0.298 0.298 0.301 0.294 0.301 7,194,311 0.2977 0.00%
2002-04-08 0 2.400 2.375 2.400 2.400 2.475 2,586,000 6,282,800 2.4295 0.298 0.294 0.298 0.298 0.307 20,857,050 0.3012 -1.03%
2002-04-04 0 2.425 2.400 2.425 2.425 2.475 2,606,000 6,393,200 2.4533 0.301 0.298 0.301 0.301 0.307 21,018,358 0.3042 1.04%
2002-04-03 0 2.400 2.400 2.450 2.400 2.475 1,624,000 3,958,450 2.4375 0.298 0.298 0.304 0.298 0.307 13,098,163 0.3022 -4.00%
2002-04-02 0 2.500 2.450 2.500 2.425 2.500 2,038,000 5,003,800 2.4553 0.310 0.304 0.310 0.301 0.310 16,437,227 0.3044 1.01%
2002-03-28 0 2.475 2.475 2.500 2.450 2.525 2,523,000 6,311,025 2.5014 0.307 0.307 0.310 0.304 0.313 20,348,932 0.3101 0.00%
2002-03-27 0 2.475 2.475 2.500 2.450 2.475 356,000 877,250 2.4642 0.307 0.307 0.310 0.304 0.307 2,871,272 0.3055 1.02%
2002-03-26 0 2.450 2.450 2.475 2.450 2.500 1,078,000 2,665,800 2.4729 0.304 0.304 0.307 0.304 0.310 8,694,470 0.3066 -2.00%
2002-03-25 0 2.500 2.500 2.525 2.475 2.525 1,728,000 4,311,400 2.4950 0.310 0.310 0.313 0.307 0.313 13,936,962 0.3094 1.01%
2002-03-22 0 2.475 2.475 2.500 2.425 2.500 3,524,000 8,693,350 2.4669 0.307 0.307 0.310 0.301 0.310 28,422,369 0.3059 2.06%
2002-03-21 0 2.425 2.425 2.450 2.400 2.450 986,000 2,385,050 2.4189 0.301 0.301 0.304 0.298 0.304 7,952,456 0.2999 0.00%
2002-03-20 0 2.425 2.425 2.450 2.425 2.450 746,000 1,821,450 2.4416 0.301 0.301 0.304 0.301 0.304 6,016,767 0.3027 -1.02%
2002-03-19 0 2.450 2.425 2.450 2.400 2.450 5,760,000 13,973,400 2.4259 0.304 0.301 0.304 0.298 0.304 46,456,539 0.3008 0.00%
2002-03-18 0 2.450 2.450 2.475 2.375 2.450 1,872,000 4,521,550 2.4154 0.304 0.304 0.307 0.294 0.304 15,098,375 0.2995 2.08%
2002-03-15 0 2.400 2.400 2.425 2.375 2.475 4,944,000 11,930,850 2.4132 0.298 0.298 0.301 0.294 0.307 39,875,196 0.2992 -1.03%
2002-03-14 0 2.425 2.425 2.450 2.425 2.450 5,312,000 12,938,600 2.4357 0.301 0.301 0.304 0.301 0.304 42,843,253 0.3020 -2.02%
2002-03-13 0 2.475 2.475 2.500 2.450 2.525 1,488,000 3,687,300 2.4780 0.307 0.307 0.310 0.304 0.313 12,001,273 0.3072 -1.00%
2002-03-12 0 2.500 2.500 2.525 2.475 2.550 4,196,000 10,566,900 2.5183 0.310 0.310 0.313 0.307 0.316 33,842,298 0.3122 2.04%
2002-03-11 0 2.450 2.450 2.475 2.425 2.475 942,000 2,310,300 2.4525 0.304 0.304 0.307 0.301 0.307 7,597,580 0.3041 0.00%
2002-03-08 0 2.450 2.425 2.450 2.425 2.475 592,000 1,452,750 2.4540 0.304 0.301 0.304 0.301 0.307 4,774,700 0.3043 -1.01%
2002-03-07 0 2.475 2.475 2.500 2.400 2.500 4,210,000 10,250,400 2.4348 0.307 0.307 0.310 0.298 0.310 33,955,214 0.3019 3.12%
2002-03-06 0 2.400 2.400 2.425 2.400 2.425 3,532,000 8,494,850 2.4051 0.298 0.298 0.301 0.298 0.301 28,486,892 0.2982 -1.03%
2002-03-05 0 2.425 2.425 2.450 2.400 2.450 2,962,000 7,176,450 2.4228 0.301 0.301 0.304 0.298 0.304 23,889,630 0.3004 -1.02%
2002-03-04 0 2.450 2.425 2.450 2.400 2.450 828,000 2,016,400 2.4353 0.304 0.301 0.304 0.298 0.304 6,678,128 0.3019 1.03%
2002-03-01 0 2.425 2.425 2.475 2.400 2.525 1,194,000 2,884,900 2.4162 0.301 0.301 0.307 0.298 0.313 9,630,053 0.2996 -1.02%
2002-02-28 0 2.450 2.450 2.500 2.450 2.550 882,000 2,186,000 2.4785 0.304 0.304 0.310 0.304 0.316 7,113,658 0.3073 -2.97%
2002-02-27 0 2.525 2.500 2.525 2.450 2.525 1,200,000 2,988,150 2.4901 0.313 0.310 0.313 0.304 0.313 9,678,446 0.3087 3.06%
2002-02-26 0 2.450 2.450 2.475 2.450 2.475 426,000 1,046,200 2.4559 0.304 0.304 0.307 0.304 0.307 3,435,848 0.3045 -1.01%
2002-02-25 0 2.475 2.450 2.475 2.475 2.550 918,000 2,297,200 2.5024 0.307 0.304 0.307 0.307 0.316 7,404,011 0.3103 -2.94%
2002-02-22 0 2.550 2.525 2.550 2.500 2.575 756,000 1,912,850 2.5302 0.316 0.313 0.316 0.310 0.319 6,097,421 0.3137 0.00%
2002-02-21 0 2.550 2.525 2.575 2.525 2.600 2,439,000 6,223,350 2.5516 0.316 0.313 0.319 0.313 0.322 19,671,441 0.3164 0.00%
2002-02-20 0 2.550 2.525 2.550 2.500 2.575 1,402,000 3,558,850 2.5384 0.316 0.313 0.316 0.310 0.319 11,307,651 0.3147 -0.97%
2002-02-19 0 2.575 2.550 2.575 2.500 2.600 1,890,000 4,788,350 2.5335 0.319 0.316 0.319 0.310 0.322 15,243,552 0.3141 0.00%
2002-02-18 0 2.575 2.550 2.575 2.500 2.625 2,906,000 7,445,950 2.5623 0.319 0.316 0.319 0.310 0.325 23,437,969 0.3177 0.98%
2002-02-15 0 2.550 2.525 2.550 2.450 2.550 2,538,000 6,347,400 2.5009 0.316 0.313 0.316 0.304 0.316 20,469,913 0.3101 4.08%
2002-02-11 0 2.450 2.425 2.450 2.425 2.450 522,000 1,268,050 2.4292 0.304 0.301 0.304 0.301 0.304 4,210,124 0.3012 1.03%
2002-02-08 0 2.425 2.400 2.425 2.350 2.475 384,000 929,950 2.4217 0.301 0.298 0.301 0.291 0.307 3,097,103 0.3003 -2.02%
2002-02-07 0 2.475 2.400 2.475 2.375 2.475 1,678,000 4,046,050 2.4112 0.307 0.298 0.307 0.294 0.307 13,533,693 0.2990 1.02%
2002-02-06 0 2.450 2.425 2.450 2.450 2.475 2,482,000 5,985,150 2.4114 0.304 0.301 0.304 0.304 0.307 20,018,252 0.2990 -2.00%
2002-02-05 0 2.500 2.475 2.500 2.325 2.500 2,290,000 5,479,350 2.3927 0.310 0.307 0.310 0.288 0.310 18,469,701 0.2967 4.17%
2002-02-04 0 2.400 2.375 2.400 2.400 2.500 1,890,000 4,614,500 2.4415 0.298 0.294 0.298 0.298 0.310 15,243,552 0.3027 -4.00%
2002-02-01 0 2.500 2.475 2.525 2.425 2.600 5,494,000 13,775,600 2.5074 0.310 0.307 0.313 0.301 0.322 44,311,151 0.3109 -2.91%
2002-01-31 0 2.575 2.525 2.600 2.525 2.675 7,454,000 19,286,600 2.5874 0.319 0.313 0.322 0.313 0.332 60,119,278 0.3208 0.00%
2002-01-30 0 2.575 2.575 2.600 2.525 2.625 5,380,000 13,856,200 2.5755 0.319 0.319 0.322 0.313 0.325 43,391,698 0.3193 0.00%
2002-01-29 0 2.575 2.550 2.575 2.550 2.600 2,948,000 7,576,320 2.5700 0.319 0.316 0.319 0.316 0.322 23,776,715 0.3186 -0.96%
2002-01-28 0 2.600 2.575 2.600 2.525 2.625 9,284,000 23,813,774 2.5650 0.322 0.319 0.322 0.313 0.325 74,878,908 0.3180 4.00%
2002-01-25 0 2.500 2.475 2.500 2.450 2.525 7,928,000 19,524,800 2.4628 0.310 0.307 0.310 0.304 0.313 63,942,265 0.3054 0.00%
2002-01-24 0 2.500 2.475 2.500 2.400 2.500 3,368,000 8,285,850 2.4602 0.310 0.307 0.310 0.298 0.310 27,164,171 0.3050 2.04%
2002-01-23 0 2.450 2.425 2.450 2.425 2.450 2,006,000 4,895,850 2.4406 0.304 0.301 0.304 0.301 0.304 16,179,135 0.3026 0.00%
2002-01-22 0 2.450 2.425 2.450 2.425 2.475 2,858,000 6,997,100 2.4483 0.304 0.301 0.304 0.301 0.307 23,050,831 0.3036 -1.01%
2002-01-21 0 2.475 2.450 2.475 2.450 2.500 2,376,000 5,880,300 2.4749 0.307 0.304 0.307 0.304 0.310 19,163,322 0.3069 -1.00%
2002-01-18 0 2.500 2.475 2.500 2.450 2.500 3,496,320 8,640,360 2.4713 0.310 0.307 0.310 0.304 0.310 28,199,119 0.3064 2.04%
2002-01-17 0 2.450 2.450 2.475 2.350 2.475 2,134,000 5,187,950 2.4311 0.304 0.304 0.307 0.291 0.307 17,211,503 0.3014 2.08%
2002-01-16 0 2.400 2.375 2.400 2.300 2.425 3,422,000 8,108,250 2.3694 0.298 0.294 0.298 0.285 0.301 27,599,701 0.2938 4.35%
2002-01-15 0 2.300 2.275 2.325 2.300 2.375 5,624,000 13,101,700 2.3296 0.285 0.282 0.288 0.285 0.294 45,359,649 0.2888 -3.16%
2002-01-14 0 2.375 2.375 2.400 2.375 2.475 5,620,000 13,534,400 2.4083 0.294 0.294 0.298 0.294 0.307 45,327,387 0.2986 -5.00%
2002-01-11 0 2.500 2.475 2.500 2.450 2.525 2,950,000 7,290,400 2.4713 0.310 0.307 0.310 0.304 0.313 23,792,846 0.3064 3.09%
2002-01-10 0 2.425 2.425 2.450 2.375 2.450 1,760,000 4,257,350 2.4189 0.301 0.301 0.304 0.294 0.304 14,195,054 0.2999 1.04%
2002-01-09 0 2.400 2.400 2.450 2.400 2.500 4,507,000 11,003,150 2.4413 0.298 0.298 0.304 0.298 0.310 36,350,629 0.3027 -4.00%
2002-01-08 0 2.500 2.475 2.500 2.450 2.525 9,474,000 23,622,700 2.4934 0.310 0.307 0.310 0.304 0.313 76,411,329 0.3092 1.01%
2002-01-07 0 2.475 2.450 2.475 2.350 2.475 7,934,000 19,282,800 2.4304 0.307 0.304 0.307 0.291 0.307 63,990,657 0.3013 4.21%
2002-01-04 0 2.375 2.375 2.400 2.350 2.400 1,882,000 4,474,200 2.3774 0.294 0.294 0.298 0.291 0.298 15,179,029 0.2948 1.06%
2002-01-03 0 2.350 2.350 2.375 2.350 2.400 2,570,000 6,080,600 2.3660 0.291 0.291 0.294 0.291 0.298 20,728,005 0.2934 0.00%
2002-01-02 0 2.350 2.350 2.375 2.275 2.350 2,906,000 6,765,300 2.3280 0.291 0.291 0.294 0.282 0.291 23,437,969 0.2886 1.08%
2001-12-31 0 2.325 2.325 2.350 2.275 2.325 2,544,000 5,821,200 2.2882 0.288 0.288 0.291 0.282 0.288 20,518,305 0.2837 2.20%
2001-12-28 0 2.275 2.275 2.300 2.275 2.325 948,000 2,182,750 2.3025 0.282 0.282 0.285 0.282 0.288 7,645,972 0.2855 -2.15%
2001-12-27 0 2.325 2.300 2.325 2.300 2.325 1,104,000 2,549,350 2.3092 0.288 0.285 0.288 0.285 0.288 8,904,170 0.2863 -1.06%
2001-12-24 0 2.350 2.325 2.350 2.275 2.350 1,910,000 4,408,050 2.3079 0.291 0.288 0.291 0.282 0.291 15,404,859 0.2861 0.00%
2001-12-21 0 2.350 2.325 2.350 2.350 2.425 4,163,180 9,892,155 2.3761 0.291 0.288 0.291 0.291 0.301 33,577,593 0.2946 -1.05%
2001-12-20 0 2.375 2.375 2.400 2.275 2.450 5,630,000 13,362,450 2.3734 0.294 0.294 0.298 0.282 0.304 45,408,041 0.2943 3.26%
2001-12-19 0 2.300 2.300 2.325 2.250 2.350 3,874,000 8,980,200 2.3181 0.285 0.285 0.288 0.279 0.291 31,245,249 0.2874 1.10%
2001-12-18 0 2.275 2.275 2.300 2.275 2.425 3,538,000 8,158,800 2.3060 0.282 0.282 0.285 0.282 0.301 28,535,284 0.2859 -4.21%
2001-12-17 0 2.375 2.350 2.375 2.350 2.450 6,972,000 16,587,400 2.3791 0.294 0.291 0.294 0.291 0.304 56,231,769 0.2950 0.00%
2001-12-14 0 2.375 2.325 2.375 2.100 2.375 73,524,000 156,954,550 2.1347 0.294 0.288 0.294 0.260 0.294 592,998,367 0.2647 4.40%
2001-12-13 1 2.275 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2001-12-12 0 2.275 2.250 2.275 2.250 2.325 2,902,000 6,610,550 2.2779 0.282 0.279 0.282 0.279 0.288 23,405,708 0.2824 -1.09%
2001-12-11 0 2.300 2.275 2.300 2.275 2.350 3,194,000 7,409,500 2.3198 0.285 0.282 0.285 0.282 0.291 25,760,796 0.2876 -2.13%
2001-12-10 0 2.350 2.325 2.350 2.250 2.350 2,378,000 5,516,300 2.3197 0.291 0.288 0.291 0.279 0.291 19,179,453 0.2876 1.08%
2001-12-07 0 2.325 2.325 2.350 2.250 2.375 8,867,000 20,380,575 2.2985 0.288 0.288 0.291 0.279 0.294 71,515,648 0.2850 -2.11%
2001-12-06 0 2.375 2.350 2.375 2.350 2.600 14,892,000 36,513,350 2.4519 0.294 0.291 0.294 0.291 0.322 120,109,511 0.3040 -6.86%
2001-12-05 0 2.550 2.525 2.550 2.500 2.625 16,990,000 43,403,900 2.5547 0.316 0.313 0.316 0.310 0.325 137,030,660 0.3167 0.99%
2001-12-04 0 2.525 2.525 2.550 2.500 2.575 9,487,000 24,022,900 2.5322 0.313 0.313 0.316 0.310 0.319 76,516,179 0.3140 -0.98%
2001-12-03 0 2.550 2.550 2.575 2.350 2.575 18,850,000 46,477,400 2.4656 0.316 0.316 0.319 0.291 0.319 152,032,251 0.3057 9.68%
2001-11-30 0 2.325 2.300 2.325 2.300 2.375 4,620,000 10,770,400 2.3313 0.288 0.285 0.288 0.285 0.294 37,262,016 0.2890 1.09%
2001-11-29 0 2.300 2.275 2.300 2.275 2.350 6,410,000 14,791,300 2.3075 0.285 0.282 0.285 0.282 0.291 51,699,031 0.2861 -2.13%
2001-11-28 0 2.350 2.325 2.350 2.300 2.375 10,851,000 25,426,600 2.3432 0.291 0.288 0.291 0.285 0.294 87,517,345 0.2905 1.08%
2001-11-27 0 2.325 2.300 2.325 2.300 2.350 7,404,000 17,091,800 2.3085 0.288 0.285 0.288 0.285 0.291 59,716,010 0.2862 1.09%
2001-11-26 0 2.300 2.275 2.300 2.250 2.375 9,850,000 22,699,500 2.3045 0.285 0.282 0.285 0.279 0.294 79,443,908 0.2857 0.00%
2001-11-23 0 2.300 2.275 2.300 2.175 2.325 14,016,000 31,561,050 2.2518 0.285 0.282 0.285 0.270 0.288 113,044,246 0.2792 8.24%
2001-11-22 0 2.125 2.125 2.150 2.125 2.175 6,194,000 13,321,450 2.1507 0.263 0.263 0.267 0.263 0.270 49,956,910 0.2667 -1.16%
2001-11-21 0 2.150 2.150 2.175 2.150 2.225 3,366,000 7,380,900 2.1928 0.267 0.267 0.270 0.267 0.276 27,148,040 0.2719 -1.15%
2001-11-20 0 2.175 2.150 2.175 2.175 2.275 2,916,000 6,474,750 2.2204 0.270 0.267 0.270 0.270 0.282 23,518,623 0.2753 -1.14%
2001-11-19 0 2.200 2.225 2.250 2.200 2.275 3,012,000 6,709,400 2.2276 0.273 0.276 0.279 0.273 0.282 24,292,899 0.2762 -3.30%
2001-11-16 0 2.275 2.250 2.300 2.250 2.350 1,724,000 3,968,150 2.3017 0.282 0.279 0.285 0.279 0.291 13,904,700 0.2854 -2.15%
2001-11-15 0 2.325 2.300 2.325 2.275 2.350 2,020,000 4,671,450 2.3126 0.288 0.285 0.288 0.282 0.291 16,292,050 0.2867 1.09%
2001-11-14 0 2.300 2.275 2.300 2.275 2.325 2,724,000 6,282,800 2.3065 0.285 0.282 0.285 0.282 0.288 21,970,072 0.2860 0.00%
2001-11-13 0 2.300 2.275 2.300 2.150 2.300 1,046,000 2,356,950 2.2533 0.285 0.282 0.285 0.267 0.285 8,436,378 0.2794 2.22%
2001-11-12 0 2.250 2.225 2.275 2.225 2.350 1,482,000 3,406,250 2.2984 0.279 0.276 0.282 0.276 0.291 11,952,880 0.2850 -2.17%
2001-11-09 0 2.300 2.250 2.275 2.250 2.350 3,906,000 8,966,250 2.2955 0.285 0.279 0.282 0.279 0.291 31,503,341 0.2846 3.37%
2001-11-08 0 2.225 2.225 2.250 2.200 2.275 1,660,000 3,732,400 2.2484 0.276 0.276 0.279 0.273 0.282 13,388,517 0.2788 1.14%
2001-11-07 0 2.200 2.175 2.200 2.175 2.350 4,830,000 10,864,500 2.2494 0.273 0.270 0.273 0.270 0.291 38,955,744 0.2789 -8.33%
2001-11-06 0 2.400 2.350 2.400 2.275 2.450 6,530,000 15,406,300 2.3593 0.298 0.291 0.298 0.282 0.304 52,666,875 0.2925 0.00%
2001-11-05 0 2.400 2.400 2.450 2.325 2.450 3,976,000 9,513,350 2.3927 0.298 0.298 0.304 0.288 0.304 32,067,917 0.2967 1.05%
2001-11-02 0 2.375 2.325 2.350 2.250 2.375 7,774,000 17,956,200 2.3098 0.294 0.288 0.291 0.279 0.294 62,700,197 0.2864 1.06%
2001-11-01 0 2.350 2.350 2.375 2.250 2.400 12,234,000 28,450,100 2.3255 0.291 0.291 0.294 0.279 0.298 98,671,754 0.2883 2.17%
2001-10-31 0 2.300 2.275 2.325 2.100 2.300 8,880,000 19,610,700 2.2084 0.285 0.282 0.288 0.260 0.285 71,620,498 0.2738 8.24%
2001-10-30 0 2.125 2.125 2.150 2.025 2.150 3,336,000 7,041,050 2.1106 0.263 0.263 0.267 0.251 0.267 26,906,079 0.2617 2.41%
2001-10-29 0 2.075 2.050 2.075 1.980 2.075 4,044,000 8,228,200 2.0347 0.257 0.254 0.257 0.245 0.257 32,616,362 0.2523 1.22%
2001-10-26 0 2.050 2.025 2.050 2.025 2.175 2,718,000 5,691,000 2.0938 0.254 0.251 0.254 0.251 0.270 21,921,679 0.2596 -3.53%
2001-10-24 0 2.125 2.075 2.125 2.000 2.150 7,516,000 15,707,100 2.0898 0.263 0.257 0.263 0.248 0.267 60,619,331 0.2591 4.94%
2001-10-23 0 2.025 2.000 2.025 1.920 2.025 3,590,000 7,087,530 1.9742 0.251 0.248 0.251 0.238 0.251 28,954,683 0.2448 6.58%
2001-10-22 0 1.900 1.900 1.910 1.880 1.930 706,000 1,350,640 1.9131 0.236 0.236 0.237 0.233 0.239 5,694,152 0.2372 0.53%
2001-10-19 0 1.890 1.880 1.890 1.880 1.890 738,000 1,391,040 1.8849 0.234 0.233 0.234 0.233 0.234 5,952,244 0.2337 0.53%
2001-10-18 0 1.910 1.900 1.920 1.880 1.930 1,162,000 2,207,320 1.8996 0.233 0.232 0.234 0.229 0.236 9,521,514 0.2318 -1.04%
2001-10-17 0 1.930 1.930 1.940 1.850 1.950 3,580,000 6,871,860 1.9195 0.236 0.236 0.237 0.226 0.238 29,334,785 0.2343 3.76%
2001-10-16 0 1.860 1.850 1.860 1.850 1.880 2,704,000 5,022,340 1.8574 0.227 0.226 0.227 0.226 0.229 22,156,776 0.2267 1.09%
2001-10-15 0 1.840 1.830 1.850 1.830 1.910 3,608,000 6,673,740 1.8497 0.225 0.223 0.226 0.223 0.233 29,564,219 0.2257 -3.16%
2001-10-12 0 1.900 1.890 1.910 1.880 2.050 7,537,000 14,597,510 1.9368 0.232 0.231 0.233 0.229 0.250 61,758,737 0.2364 -6.17%
2001-10-11 0 2.025 2.000 2.050 2.000 2.175 8,638,000 18,075,150 2.0925 0.247 0.244 0.250 0.244 0.265 70,780,412 0.2554 1.76%
2001-10-10 0 1.990 1.990 2.000 1.950 2.050 5,870,000 11,673,590 1.9887 0.243 0.243 0.244 0.238 0.250 48,099,215 0.2427 -0.50%
2001-10-09 0 2.000 2.000 2.025 1.880 2.025 10,746,000 21,149,040 1.9681 0.244 0.244 0.247 0.229 0.247 88,053,521 0.2402 7.53%
2001-10-08 0 1.860 1.860 1.870 1.770 1.880 6,232,000 11,413,920 1.8315 0.227 0.227 0.228 0.216 0.229 51,065,470 0.2235 1.64%
2001-10-05 0 1.830 1.830 1.850 1.720 1.850 14,757,000 26,430,500 1.7910 0.223 0.223 0.226 0.210 0.226 120,919,952 0.2186 6.40%
2001-10-04 0 1.720 1.710 1.720 1.710 1.740 11,176,000 19,257,340 1.7231 0.210 0.209 0.210 0.209 0.212 91,576,973 0.2103 1.78%
2001-10-03 0 1.690 1.670 1.680 1.680 1.740 1,411,000 2,416,240 1.7124 0.206 0.204 0.205 0.205 0.212 11,561,839 0.2090 0.00%
2001-09-28 0 1.690 1.690 1.700 1.690 1.730 3,412,000 5,826,550 1.7077 0.206 0.206 0.207 0.206 0.211 27,958,181 0.2084 0.00%
2001-09-27 0 1.690 1.680 1.690 1.610 1.690 2,674,000 4,435,460 1.6587 0.206 0.205 0.206 0.196 0.206 21,910,954 0.2024 3.05%
2001-09-26 0 1.640 1.630 1.640 1.630 1.700 1,560,000 2,581,560 1.6548 0.200 0.199 0.200 0.199 0.207 12,782,756 0.2020 -2.38%
2001-09-25 0 1.680 1.670 1.680 1.660 1.800 9,748,000 16,866,672 1.7303 0.205 0.204 0.205 0.203 0.220 79,875,835 0.2112 -4.55%
2001-09-24 0 1.760 1.760 1.770 1.650 1.770 4,102,000 7,080,020 1.7260 0.215 0.215 0.216 0.201 0.216 33,612,092 0.2106 3.53%
2001-09-21 0 1.700 1.690 1.700 1.700 1.740 476,000 815,280 1.7128 0.207 0.206 0.207 0.207 0.212 3,900,379 0.2090 -1.73%
2001-09-20 0 1.730 1.730 1.750 1.700 1.760 556,000 961,540 1.7294 0.211 0.211 0.214 0.207 0.215 4,555,905 0.2111 -1.14%
2001-09-19 0 1.750 1.740 1.750 1.650 1.750 864,000 1,489,660 1.7241 0.214 0.212 0.214 0.201 0.214 7,079,680 0.2104 6.06%
2001-09-18 0 1.650 1.640 1.650 1.600 1.700 1,632,000 2,727,280 1.6711 0.201 0.200 0.201 0.195 0.207 13,372,729 0.2039 0.00%
2001-09-17 0 1.650 1.640 1.700 1.620 1.710 470,000 775,620 1.6503 0.201 0.200 0.207 0.198 0.209 3,851,215 0.2014 -4.07%
2001-09-14 0 1.720 1.720 1.730 1.690 1.770 1,338,000 2,296,140 1.7161 0.210 0.210 0.211 0.206 0.216 10,963,671 0.2094 -6.01%
2001-09-13 0 1.830 1.830 1.840 1.830 1.920 354,000 651,580 1.8406 0.223 0.223 0.225 0.223 0.234 2,900,702 0.2246 -4.69%
2001-09-12 0 1.920 1.920 1.950 1.700 1.920 4,295,000 7,585,886 1.7662 0.234 0.234 0.238 0.207 0.234 35,193,548 0.2155 1.05%
2001-09-11 0 1.900 1.860 1.900 1.820 1.900 230,000 422,120 1.8353 0.232 0.227 0.232 0.222 0.232 1,884,637 0.2240 4.40%
2001-09-10 0 1.820 1.820 1.840 1.810 1.840 706,000 1,283,980 1.8187 0.222 0.222 0.225 0.221 0.225 5,785,016 0.2219 -2.15%
2001-09-07 0 1.860 1.850 1.860 1.850 1.870 986,000 1,832,280 1.8583 0.227 0.226 0.227 0.226 0.228 8,079,357 0.2268 -2.11%
2001-09-06 0 1.900 1.890 1.910 1.880 1.930 824,000 1,576,020 1.9126 0.232 0.231 0.233 0.229 0.236 6,751,917 0.2334 -1.55%
2001-09-05 0 1.930 1.920 1.940 1.930 1.950 202,000 392,820 1.9447 0.236 0.234 0.237 0.236 0.238 1,655,203 0.2373 -1.03%
2001-09-04 0 1.950 1.940 1.950 1.940 1.950 2,062,000 4,016,300 1.9478 0.238 0.237 0.238 0.237 0.238 16,896,181 0.2377 0.00%
2001-09-03 0 1.950 1.950 1.960 1.940 1.950 454,000 883,480 1.9460 0.238 0.238 0.239 0.237 0.238 3,720,110 0.2375 0.00%
2001-08-31 0 1.950 1.950 1.970 1.950 1.970 340,000 664,820 1.9554 0.238 0.238 0.240 0.238 0.240 2,785,985 0.2386 -1.02%
2001-08-30 0 1.970 1.970 1.990 1.960 1.970 108,000 212,140 1.9643 0.240 0.240 0.243 0.239 0.240 884,960 0.2397 0.51%
2001-08-29 0 1.960 1.960 1.980 1.960 2.000 421,000 830,580 1.9729 0.239 0.239 0.242 0.239 0.244 3,449,705 0.2408 0.00%
2001-08-28 0 1.960 1.950 1.960 1.950 1.970 720,000 1,413,660 1.9634 0.239 0.238 0.239 0.238 0.240 5,899,733 0.2396 -1.01%
2001-08-27 0 1.980 1.980 2.000 1.980 2.000 312,000 622,900 1.9965 0.242 0.242 0.244 0.242 0.244 2,556,551 0.2436 0.51%
2001-08-24 0 1.970 1.970 1.980 1.950 1.970 274,000 536,960 1.9597 0.240 0.240 0.242 0.238 0.240 2,245,176 0.2392 -0.51%
2001-08-23 0 1.980 1.970 2.000 1.970 2.025 2,357,000 4,691,240 1.9903 0.242 0.240 0.244 0.240 0.247 19,313,433 0.2429 0.00%
2001-08-22 0 1.980 1.970 1.980 1.980 2.075 1,327,000 2,677,550 2.0177 0.242 0.240 0.242 0.242 0.253 10,873,536 0.2462 -4.58%
2001-08-21 0 2.075 2.050 2.075 2.025 2.075 680,000 1,398,750 2.0570 0.253 0.250 0.253 0.247 0.253 5,571,970 0.2510 2.47%
2001-08-20 0 2.025 2.000 2.075 2.025 2.075 742,000 1,521,000 2.0499 0.247 0.244 0.253 0.247 0.253 6,080,003 0.2502 -3.57%
2001-08-17 0 2.100 2.075 2.100 2.075 2.150 2,434,000 5,130,770 2.1080 0.256 0.253 0.256 0.253 0.262 19,944,376 0.2573 1.20%
2001-08-16 0 2.075 2.075 2.100 2.000 2.125 3,324,000 6,908,750 2.0784 0.253 0.253 0.256 0.244 0.259 27,237,102 0.2537 -1.19%
2001-08-15 0 2.100 2.075 2.100 2.000 2.100 752,000 1,532,250 2.0376 0.256 0.253 0.256 0.244 0.256 6,161,944 0.2487 3.70%
2001-08-14 0 2.025 2.025 2.050 1.950 2.025 1,463,000 2,906,830 1.9869 0.247 0.247 0.250 0.238 0.247 11,987,930 0.2425 3.85%
2001-08-13 0 1.950 1.950 1.990 1.920 2.075 5,232,000 10,280,260 1.9649 0.238 0.238 0.243 0.234 0.253 42,871,396 0.2398 -6.02%
2001-08-10 0 2.075 2.075 2.100 2.050 2.125 3,888,000 8,156,696 2.0979 0.253 0.253 0.256 0.250 0.259 31,858,560 0.2560 1.22%
2001-08-09 0 2.050 2.050 2.075 2.025 2.050 974,000 1,989,000 2.0421 0.250 0.250 0.253 0.247 0.250 7,981,028 0.2492 -1.20%
2001-08-08 0 2.075 2.075 2.100 2.050 2.150 1,158,000 2,432,600 2.1007 0.253 0.253 0.256 0.250 0.262 9,488,738 0.2564 0.00%
2001-08-07 0 2.075 2.075 2.100 1.990 2.175 5,714,000 11,729,000 2.0527 0.253 0.253 0.256 0.243 0.265 46,820,940 0.2505 -4.60%
2001-08-06 0 2.175 2.150 2.175 2.125 2.250 2,140,000 4,691,100 2.1921 0.265 0.262 0.265 0.259 0.275 17,535,319 0.2675 -4.40%
2001-08-03 0 2.275 2.250 2.300 2.275 2.350 1,242,000 2,848,300 2.2933 0.278 0.275 0.281 0.278 0.287 10,177,040 0.2799 -3.19%
2001-08-02 0 2.350 2.325 2.350 2.325 2.400 1,988,000 4,650,200 2.3391 0.287 0.284 0.287 0.284 0.293 16,289,819 0.2855 1.08%
2001-08-01 0 2.325 2.300 2.325 2.325 2.350 772,000 1,794,050 2.3239 0.284 0.281 0.284 0.284 0.287 6,325,825 0.2836 1.09%
2001-07-31 0 2.300 2.300 2.325 2.275 2.325 2,496,000 5,728,850 2.2952 0.281 0.281 0.284 0.278 0.284 20,452,409 0.2801 1.10%
2001-07-30 0 2.275 2.275 2.300 2.250 2.350 532,000 1,212,300 2.2788 0.278 0.278 0.281 0.275 0.287 4,359,247 0.2781 -4.21%
2001-07-27 0 2.375 2.350 2.375 2.375 2.425 1,882,000 4,505,846 2.3942 0.290 0.287 0.290 0.290 0.296 15,421,248 0.2922 0.00%
2001-07-26 0 2.375 2.350 2.375 2.275 2.425 2,318,000 5,523,000 2.3827 0.290 0.287 0.290 0.278 0.296 18,993,864 0.2908 2.15%
2001-07-24 0 2.325 2.300 2.325 2.200 2.325 768,000 1,751,100 2.2801 0.284 0.281 0.284 0.268 0.284 6,293,049 0.2783 4.49%
2001-07-23 0 2.225 2.225 2.250 2.225 2.250 384,000 860,400 2.2406 0.272 0.272 0.275 0.272 0.275 3,146,524 0.2734 -1.11%
2001-07-20 0 2.250 2.250 2.275 2.175 2.275 644,000 1,446,200 2.2457 0.275 0.275 0.278 0.265 0.278 5,276,984 0.2741 3.45%
2001-07-19 0 2.175 2.175 2.200 2.175 2.300 6,858,000 15,285,200 2.2288 0.265 0.265 0.268 0.265 0.281 56,194,960 0.2720 -4.40%
2001-07-18 0 2.275 2.250 2.300 2.150 2.375 5,547,000 12,455,850 2.2455 0.278 0.275 0.281 0.262 0.290 45,452,529 0.2740 0.00%
2001-07-17 0 2.275 2.275 2.300 2.275 2.500 2,788,000 6,593,050 2.3648 0.278 0.278 0.281 0.278 0.305 22,845,079 0.2886 -12.50%
2001-07-16 0 2.600 2.500 2.600 2.500 2.675 3,042,000 7,880,900 2.5907 0.317 0.305 0.317 0.305 0.326 24,926,374 0.3162 0.00%
2001-07-13 0 2.600 2.600 2.625 2.550 2.625 3,916,000 10,118,800 2.5840 0.317 0.317 0.320 0.311 0.320 32,087,994 0.3153 0.97%
2001-07-12 0 2.575 2.550 2.575 2.475 2.600 2,358,000 6,002,050 2.5454 0.314 0.311 0.314 0.302 0.317 19,321,627 0.3106 3.00%
2001-07-11 0 2.500 2.475 2.500 2.475 2.550 4,851,000 12,155,200 2.5057 0.305 0.302 0.305 0.302 0.311 39,749,454 0.3058 -1.96%
2001-07-10 0 2.550 2.525 2.550 2.400 2.550 3,718,000 9,174,950 2.4677 0.311 0.308 0.311 0.293 0.311 30,465,568 0.3012 7.37%
2001-07-09 0 2.375 2.350 2.375 2.350 2.400 2,036,000 4,821,050 2.3679 0.290 0.287 0.290 0.287 0.293 16,683,135 0.2890 -2.06%
2001-07-05 0 2.425 2.425 2.450 2.400 2.450 2,809,000 6,808,850 2.4239 0.296 0.296 0.299 0.293 0.299 23,017,154 0.2958 -1.02%
2001-07-04 0 2.450 2.450 2.475 2.450 2.500 1,302,000 3,220,700 2.4737 0.299 0.299 0.302 0.299 0.305 10,668,685 0.3019 -2.00%
2001-07-03 0 2.500 2.475 2.500 2.450 2.500 4,672,000 11,617,000 2.4865 0.305 0.302 0.305 0.299 0.305 38,282,714 0.3035 1.01%
2001-06-29 0 2.475 2.450 2.500 2.450 2.550 3,930,000 9,852,900 2.5071 0.302 0.299 0.305 0.299 0.311 32,202,711 0.3060 -1.98%
2001-06-28 0 2.525 2.525 2.550 2.475 2.550 5,712,000 14,356,050 2.5133 0.308 0.308 0.311 0.302 0.311 46,804,551 0.3067 0.00%
2001-06-27 0 2.525 2.500 2.525 2.450 2.575 7,612,000 19,114,600 2.5111 0.308 0.305 0.308 0.299 0.314 62,373,292 0.3065 3.06%
2001-06-26 0 2.450 2.425 2.450 2.450 2.550 3,079,000 7,704,875 2.5024 0.299 0.296 0.299 0.299 0.311 25,229,554 0.3054 -2.97%
2001-06-22 0 2.525 2.500 2.525 2.500 2.625 5,030,000 12,855,750 2.5558 0.308 0.305 0.308 0.305 0.320 41,216,193 0.3119 -0.98%
2001-06-21 0 2.550 2.550 2.575 2.425 2.550 5,314,000 13,215,400 2.4869 0.311 0.311 0.314 0.296 0.311 43,543,310 0.3035 5.15%
2001-06-20 0 2.425 2.425 2.450 2.250 2.450 11,490,000 27,397,100 2.3844 0.296 0.296 0.299 0.275 0.299 94,149,912 0.2910 4.30%
2001-06-19 0 2.325 2.300 2.325 2.150 2.325 4,014,000 9,009,650 2.2446 0.284 0.281 0.284 0.262 0.284 32,891,014 0.2739 5.68%
2001-06-18 0 2.200 2.200 2.225 2.175 2.325 2,198,000 4,970,550 2.2614 0.268 0.268 0.272 0.265 0.284 18,010,575 0.2760 -3.30%
2001-06-15 0 2.275 2.275 2.300 2.075 2.350 8,386,000 18,571,600 2.2146 0.278 0.278 0.281 0.253 0.287 68,715,506 0.2703 3.41%
2001-06-14 0 2.200 2.200 2.250 2.200 2.500 6,348,000 14,499,100 2.2840 0.268 0.268 0.275 0.268 0.305 52,015,983 0.2787 -11.11%
2001-06-13 0 2.475 2.475 2.500 2.425 2.625 4,854,000 12,091,400 2.4910 0.302 0.302 0.305 0.296 0.320 39,774,036 0.3040 -5.71%
2001-06-12 0 2.625 2.600 2.625 2.600 2.700 5,226,000 13,789,050 2.6385 0.320 0.317 0.320 0.317 0.330 42,822,231 0.3220 -0.94%
2001-06-11 0 2.650 2.650 2.675 2.625 2.725 12,682,000 33,833,150 2.6678 0.323 0.323 0.326 0.320 0.333 103,917,248 0.3256 4.95%
2001-06-08 0 2.525 2.525 2.575 2.525 2.650 9,254,000 23,865,600 2.5789 0.308 0.308 0.314 0.308 0.323 75,827,962 0.3147 -2.88%
2001-06-07 0 2.600 2.575 2.600 2.500 2.625 6,429,000 16,541,150 2.5729 0.317 0.314 0.317 0.305 0.320 52,679,703 0.3140 1.96%
2001-06-06 0 2.550 2.525 2.550 2.500 2.750 9,643,000 25,083,450 2.6012 0.311 0.308 0.311 0.305 0.336 79,015,457 0.3174 -6.42%
2001-06-05 0 2.725 2.725 2.750 2.650 2.900 22,574,000 63,055,500 2.7933 0.333 0.333 0.336 0.323 0.354 184,973,030 0.3409 2.83%
2001-06-04 0 2.650 2.650 2.675 2.600 2.700 7,306,000 19,511,450 2.6706 0.323 0.323 0.326 0.317 0.330 59,865,906 0.3259 3.92%
2001-06-01 0 2.550 2.550 2.575 2.500 2.600 4,774,000 12,183,250 2.5520 0.311 0.311 0.314 0.305 0.317 39,118,510 0.3114 2.00%
2001-05-31 0 2.500 2.500 2.525 2.375 2.550 5,438,000 13,504,000 2.4833 0.305 0.305 0.308 0.290 0.311 44,559,375 0.3031 3.09%
2001-05-30 0 2.475 2.475 2.500 2.400 2.575 9,252,000 22,896,600 2.4748 0.296 0.296 0.299 0.287 0.308 77,374,699 0.2959 -2.94%
2001-05-29 0 2.550 2.550 2.575 2.550 2.750 10,168,000 26,715,190 2.6274 0.305 0.305 0.308 0.305 0.329 85,035,229 0.3142 -7.27%
2001-05-28 0 2.750 2.725 2.750 2.625 2.750 12,743,000 34,310,025 2.6925 0.329 0.326 0.329 0.314 0.329 106,570,016 0.3219 6.80%
2001-05-25 0 2.575 2.575 2.600 2.475 2.625 8,036,000 20,480,836 2.5486 0.308 0.308 0.311 0.296 0.314 67,205,262 0.3048 5.10%
2001-05-24 0 2.450 2.450 2.475 2.375 2.475 7,385,000 18,032,075 2.4417 0.293 0.293 0.296 0.284 0.296 61,760,933 0.2920 -1.01%
2001-05-23 0 2.475 2.475 2.500 2.450 2.525 9,484,000 23,647,800 2.4934 0.296 0.296 0.299 0.293 0.302 79,314,921 0.2982 0.00%
2001-05-22 0 2.475 2.450 2.475 2.375 2.475 9,076,000 22,137,200 2.4391 0.296 0.293 0.296 0.284 0.296 75,902,807 0.2917 4.21%
2001-05-21 0 2.375 2.350 2.375 2.250 2.400 5,292,000 12,275,900 2.3197 0.284 0.281 0.284 0.269 0.287 44,257,124 0.2774 2.15%
2001-05-18 0 2.325 2.300 2.325 2.275 2.325 1,612,000 3,721,450 2.3086 0.278 0.275 0.278 0.272 0.278 13,481,195 0.2760 0.00%
2001-05-17 0 2.325 2.325 2.350 2.275 2.400 4,966,000 11,596,300 2.3351 0.278 0.278 0.281 0.272 0.287 41,530,778 0.2792 0.00%
2001-05-16 0 2.325 2.300 2.325 2.300 2.425 14,340,000 33,966,150 2.3686 0.278 0.275 0.278 0.275 0.290 119,925,766 0.2832 2.20%
2001-05-15 0 2.275 2.275 2.300 2.100 2.300 11,268,000 24,902,600 2.2100 0.272 0.272 0.275 0.251 0.275 94,234,556 0.2643 7.06%
2001-05-14 0 2.125 2.100 2.125 2.100 2.125 1,515,000 3,199,450 2.1118 0.254 0.251 0.254 0.251 0.254 12,669,982 0.2525 0.00%
2001-05-11 0 2.125 2.125 2.150 2.100 2.150 2,332,000 4,942,400 2.1194 0.254 0.254 0.257 0.251 0.257 19,502,572 0.2534 -2.30%
2001-05-10 0 2.175 2.150 2.175 2.075 2.300 7,826,000 17,207,500 2.1988 0.260 0.257 0.260 0.248 0.275 65,449,027 0.2629 -2.25%
2001-05-09 0 2.225 2.225 2.250 2.075 2.250 8,352,000 18,358,950 2.1982 0.266 0.266 0.269 0.248 0.269 69,847,977 0.2628 4.71%
2001-05-08 0 2.125 2.100 2.125 2.075 2.125 2,016,000 4,239,250 2.1028 0.254 0.251 0.254 0.248 0.254 16,859,857 0.2514 0.00%
2001-05-07 0 2.125 2.100 2.125 2.075 2.150 3,506,000 7,418,800 2.1160 0.254 0.251 0.254 0.248 0.257 29,320,763 0.2530 1.19%
2001-05-04 0 2.100 2.100 2.125 2.075 2.125 7,108,000 14,910,100 2.0977 0.251 0.251 0.254 0.248 0.254 59,444,375 0.2508 -2.33%
2001-05-03 0 2.150 2.150 2.175 2.100 2.200 7,031,000 15,146,257 2.1542 0.257 0.257 0.260 0.251 0.263 58,800,423 0.2576 0.00%
2001-05-02 0 2.150 2.150 2.175 2.075 2.200 12,038,000 25,910,100 2.1524 0.257 0.257 0.260 0.248 0.263 100,674,084 0.2574 2.38%
2001-04-27 0 2.100 2.075 2.100 1.980 2.125 16,730,000 35,000,480 2.0921 0.251 0.248 0.251 0.237 0.254 139,913,394 0.2502 6.60%
2001-04-26 0 1.970 1.960 1.970 1.920 2.000 2,502,000 4,898,080 1.9577 0.236 0.234 0.236 0.230 0.239 20,924,286 0.2341 -0.51%
2001-04-25 0 1.980 1.970 1.990 1.960 2.125 11,230,000 23,100,090 2.0570 0.237 0.236 0.238 0.234 0.254 93,916,761 0.2460 -2.22%
2001-04-24 0 2.025 2.000 2.025 1.870 2.025 4,316,000 8,431,070 1.9534 0.242 0.239 0.242 0.224 0.242 36,094,812 0.2336 6.02%
2001-04-23 0 1.910 1.900 1.910 1.870 1.980 4,884,000 9,340,100 1.9124 0.228 0.227 0.228 0.224 0.237 40,845,010 0.2287 -1.04%
2001-04-20 0 1.930 1.920 1.930 1.870 2.000 5,868,000 11,350,920 1.9344 0.231 0.230 0.231 0.224 0.239 49,074,226 0.2313 -3.50%
2001-04-19 0 2.000 1.980 2.000 1.940 2.175 5,058,000 10,109,570 1.9987 0.239 0.237 0.239 0.232 0.260 42,300,176 0.2390 -3.61%
2001-04-18 0 2.075 2.050 2.075 1.850 2.075 9,930,000 19,960,360 2.0101 0.248 0.245 0.248 0.221 0.248 83,044,830 0.2404 12.77%
2001-04-17 0 1.840 1.840 1.860 1.800 1.870 1,498,000 2,735,060 1.8258 0.220 0.220 0.222 0.215 0.224 12,527,810 0.2183 1.10%
2001-04-12 0 1.820 1.810 1.820 1.780 1.820 1,356,000 2,439,640 1.7991 0.218 0.216 0.218 0.213 0.218 11,340,261 0.2151 2.25%
2001-04-11 0 1.780 1.750 1.780 1.770 1.830 1,562,000 2,802,880 1.7944 0.213 0.209 0.213 0.212 0.219 13,063,044 0.2146 0.00%
2001-04-10 0 1.780 1.770 1.780 1.690 1.780 1,266,000 2,202,960 1.7401 0.213 0.212 0.213 0.202 0.213 10,587,589 0.2081 4.09%
2001-04-09 0 1.710 1.710 1.740 1.680 1.750 1,242,000 2,107,800 1.6971 0.204 0.204 0.208 0.201 0.209 10,386,876 0.2029 -1.16%
2001-04-06 0 1.730 1.720 1.740 1.700 1.760 2,218,000 3,857,460 1.7392 0.207 0.206 0.208 0.203 0.210 18,549,188 0.2080 3.59%
2001-04-04 0 1.670 1.650 1.670 1.660 1.760 2,793,000 4,762,780 1.7053 0.200 0.197 0.200 0.198 0.210 23,357,926 0.2039 -8.24%
2001-04-03 0 1.820 1.810 1.820 1.780 1.840 5,186,000 9,412,480 1.8150 0.218 0.216 0.218 0.213 0.220 43,370,643 0.2170 -1.09%
2001-04-02 0 1.840 1.840 1.850 1.740 1.860 4,106,000 7,408,120 1.8042 0.220 0.220 0.221 0.208 0.222 34,338,577 0.2157 4.55%
2001-03-30 0 1.760 1.750 1.760 1.720 1.760 2,734,000 4,756,140 1.7396 0.210 0.209 0.210 0.206 0.210 22,864,508 0.2080 3.53%
2001-03-29 0 1.700 1.710 1.720 1.670 1.710 1,922,000 3,258,540 1.6954 0.203 0.204 0.206 0.200 0.204 16,073,732 0.2027 -0.58%
2001-03-28 0 1.710 1.700 1.710 1.700 1.740 4,990,000 8,518,360 1.7071 0.204 0.203 0.204 0.203 0.208 41,731,490 0.2041 0.59%
2001-03-27 0 1.700 1.700 1.710 1.680 1.740 5,996,000 10,203,320 1.7017 0.203 0.203 0.204 0.201 0.208 50,144,693 0.2035 -2.30%
2001-03-26 0 1.740 1.740 1.750 1.580 1.750 12,966,000 21,776,540 1.6795 0.208 0.208 0.209 0.189 0.209 108,434,971 0.2008 11.54%
2001-03-23 0 1.560 1.550 1.560 1.460 1.570 15,811,000 23,888,860 1.5109 0.187 0.185 0.187 0.175 0.188 132,227,774 0.1807 2.63%
2001-03-22 0 1.520 1.510 1.520 1.510 1.610 11,549,000 17,945,940 1.5539 0.182 0.181 0.182 0.181 0.193 96,584,566 0.1858 -5.59%
2001-03-21 0 1.610 1.600 1.620 1.600 1.690 7,324,000 11,937,040 1.6299 0.193 0.191 0.194 0.191 0.202 61,250,789 0.1949 -4.73%
2001-03-20 0 1.690 1.680 1.690 1.680 1.790 3,304,000 5,699,440 1.7250 0.202 0.201 0.202 0.201 0.214 27,631,432 0.2063 -5.59%
2001-03-19 0 1.790 1.790 1.800 1.750 1.810 1,762,000 3,166,000 1.7968 0.214 0.214 0.215 0.209 0.216 14,735,649 0.2149 0.00%
2001-03-16 0 1.790 1.790 1.800 1.780 1.820 3,184,000 5,714,560 1.7948 0.214 0.214 0.215 0.213 0.218 26,627,869 0.2146 -0.56%
2001-03-15 0 1.800 1.780 1.800 1.750 1.820 4,096,000 7,336,440 1.7911 0.215 0.213 0.215 0.209 0.218 34,254,947 0.2142 -1.10%
2001-03-14 0 1.820 1.790 1.820 1.770 1.850 2,852,000 5,160,540 1.8094 0.218 0.214 0.218 0.212 0.221 23,851,345 0.2164 0.55%
2001-03-13 0 1.810 1.810 1.820 1.780 1.840 5,448,000 9,846,860 1.8074 0.216 0.216 0.218 0.213 0.220 45,561,755 0.2161 -5.24%
2001-03-12 0 1.910 1.880 1.910 1.800 1.920 4,154,000 7,715,580 1.8574 0.228 0.225 0.228 0.215 0.230 34,740,002 0.2221 0.53%
2001-03-09 0 1.900 1.900 1.920 1.890 1.960 1,176,000 2,247,500 1.9111 0.227 0.227 0.230 0.226 0.234 9,834,916 0.2285 -2.56%
2001-03-08 0 1.950 1.950 1.960 1.950 2.025 922,000 1,814,320 1.9678 0.233 0.233 0.234 0.233 0.242 7,710,708 0.2353 -2.50%
2001-03-07 0 2.000 2.000 2.025 1.990 2.025 1,864,000 3,734,260 2.0034 0.239 0.239 0.242 0.238 0.242 15,588,677 0.2395 -2.44%
2001-03-06 0 2.050 2.025 2.050 1.950 2.050 4,306,000 8,713,080 2.0235 0.245 0.242 0.245 0.233 0.245 36,011,182 0.2420 5.67%
2001-03-05 0 1.940 1.920 1.950 1.910 1.940 1,598,000 3,079,240 1.9269 0.232 0.230 0.233 0.228 0.232 13,364,113 0.2304 3.19%
2001-03-02 0 1.880 1.870 1.900 1.850 1.930 4,250,000 8,060,320 1.8965 0.225 0.224 0.227 0.221 0.231 35,542,853 0.2268 0.53%
2001-03-01 0 1.870 1.870 1.880 1.840 2.000 3,146,000 6,039,120 1.9196 0.224 0.224 0.225 0.220 0.239 26,310,074 0.2295 -7.65%
2001-02-28 0 2.025 2.025 2.050 1.990 2.175 5,756,000 11,754,690 2.0422 0.242 0.242 0.245 0.238 0.260 48,137,567 0.2442 -5.81%
2001-02-27 0 2.150 2.125 2.150 2.050 2.200 6,830,000 14,423,300 2.1118 0.257 0.254 0.257 0.245 0.263 57,119,455 0.2525 -1.15%
2001-02-26 0 2.175 2.150 2.175 2.000 2.200 23,854,000 50,792,550 2.1293 0.260 0.257 0.260 0.239 0.263 199,491,577 0.2546 7.41%
2001-02-23 0 2.025 2.000 2.025 1.930 2.050 8,992,000 17,817,100 1.9814 0.242 0.239 0.242 0.231 0.245 75,200,313 0.2369 7.14%
2001-02-22 0 1.890 1.890 1.900 1.850 1.960 6,004,000 11,368,240 1.8934 0.226 0.226 0.227 0.221 0.234 50,211,597 0.2264 -3.57%
2001-02-21 0 1.960 1.950 1.960 1.920 2.050 12,732,000 25,398,570 1.9949 0.234 0.233 0.234 0.230 0.245 106,478,023 0.2385 2.08%
2001-02-20 0 1.920 1.910 1.920 1.910 2.000 7,264,000 14,061,080 1.9357 0.230 0.228 0.230 0.228 0.239 60,749,007 0.2315 -4.00%
2001-02-19 0 2.000 1.990 2.000 1.760 2.025 20,486,000 39,942,850 1.9498 0.239 0.238 0.239 0.210 0.242 171,324,912 0.2331 13.64%
2001-02-16 0 1.760 1.750 1.760 1.740 1.790 2,500,000 4,403,400 1.7614 0.210 0.209 0.210 0.208 0.214 20,907,560 0.2106 0.57%
2001-02-15 0 1.750 1.740 1.750 1.750 1.780 1,474,000 2,594,840 1.7604 0.209 0.208 0.209 0.209 0.213 12,327,098 0.2105 -0.57%
2001-02-14 0 1.760 1.760 1.770 1.760 1.810 3,624,000 6,481,860 1.7886 0.210 0.210 0.212 0.210 0.216 30,307,599 0.2139 -2.22%
2001-02-13 0 1.800 1.770 1.800 1.750 1.920 14,866,000 27,793,940 1.8696 0.215 0.212 0.215 0.209 0.230 124,324,717 0.2236 -1.64%
2001-02-12 0 1.830 1.830 1.840 1.790 1.860 9,474,000 17,248,300 1.8206 0.219 0.219 0.220 0.214 0.222 79,231,291 0.2177 2.23%
2001-02-09 0 1.790 1.790 1.800 1.670 1.810 14,312,000 25,236,180 1.7633 0.214 0.214 0.215 0.200 0.216 119,691,601 0.2108 7.19%
2001-02-08 0 1.670 1.660 1.670 1.620 1.690 2,742,000 4,568,520 1.6661 0.200 0.198 0.200 0.194 0.202 22,931,412 0.1992 0.60%
2001-02-07 0 1.660 1.660 1.670 1.640 1.700 3,460,000 5,755,600 1.6635 0.198 0.198 0.200 0.196 0.203 28,936,063 0.1989 -1.78%
2001-02-06 0 1.690 1.690 1.710 1.660 1.700 7,634,000 12,852,120 1.6835 0.202 0.202 0.204 0.198 0.203 63,843,326 0.2013 2.42%
2001-02-05 0 1.650 1.650 1.660 1.580 1.650 7,356,000 11,887,500 1.6160 0.197 0.197 0.198 0.189 0.197 61,518,405 0.1932 3.77%
2001-02-02 0 1.590 1.580 1.590 1.570 1.620 5,828,000 9,306,100 1.5968 0.190 0.189 0.190 0.188 0.194 48,739,705 0.1909 1.27%
2001-02-01 0 1.570 1.570 1.580 1.560 1.590 1,834,000 2,884,940 1.5730 0.188 0.188 0.189 0.187 0.190 15,337,786 0.1881 -1.26%
2001-01-31 0 1.590 1.580 1.590 1.550 1.590 592,000 932,700 1.5755 0.190 0.189 0.190 0.185 0.190 4,950,910 0.1884 1.27%
2001-01-30 0 1.570 1.540 1.550 1.530 1.570 2,134,000 3,297,960 1.5454 0.188 0.184 0.185 0.183 0.188 17,846,693 0.1848 0.00%
2001-01-29 0 1.570 1.570 1.580 1.570 1.620 2,476,000 3,941,040 1.5917 0.188 0.188 0.189 0.188 0.194 20,706,848 0.1903 -2.48%
2001-01-23 0 1.610 1.610 1.620 1.560 1.620 2,226,000 3,535,440 1.5882 0.193 0.193 0.194 0.187 0.194 18,616,092 0.1899 2.55%
2001-01-22 0 1.570 1.560 1.570 1.530 1.570 1,920,000 2,976,880 1.5505 0.188 0.187 0.188 0.183 0.188 16,057,006 0.1854 2.61%
2001-01-19 0 1.530 1.530 1.540 1.530 1.560 4,018,000 6,185,820 1.5395 0.183 0.183 0.184 0.183 0.187 33,602,631 0.1841 0.00%
2001-01-18 0 1.530 1.530 1.540 1.510 1.540 1,368,000 2,085,640 1.5246 0.183 0.183 0.184 0.181 0.184 11,440,617 0.1823 1.32%
2001-01-17 0 1.510 1.500 1.520 1.490 1.520 2,381,000 3,599,270 1.5117 0.181 0.179 0.182 0.178 0.182 19,912,360 0.1808 -1.95%
2001-01-16 0 1.540 1.540 1.550 1.520 1.560 1,898,000 2,928,180 1.5428 0.184 0.184 0.185 0.182 0.187 15,873,020 0.1845 0.00%
2001-01-15 0 1.540 1.540 1.550 1.520 1.560 850,000 1,302,220 1.5320 0.184 0.184 0.185 0.182 0.187 7,108,571 0.1832 0.00%
2001-01-12 0 1.540 1.540 1.560 1.530 1.560 1,464,000 2,247,920 1.5355 0.184 0.184 0.187 0.183 0.187 12,243,467 0.1836 1.32%
2001-01-11 0 1.520 1.510 1.520 1.510 1.660 1,944,000 3,045,200 1.5665 0.182 0.181 0.182 0.181 0.198 16,257,719 0.1873 -6.75%
2001-01-10 0 1.630 1.620 1.630 1.610 1.660 3,664,000 6,003,340 1.6385 0.195 0.194 0.195 0.193 0.198 30,642,120 0.1959 1.87%
2001-01-09 0 1.600 1.590 1.610 1.590 1.660 3,586,000 5,785,400 1.6133 0.191 0.190 0.193 0.190 0.198 29,989,805 0.1929 0.00%
2001-01-08 0 1.600 1.590 1.610 1.500 1.600 2,118,000 3,319,780 1.5674 0.191 0.190 0.193 0.179 0.191 17,712,885 0.1874 5.96%
2001-01-05 0 1.510 1.500 1.510 1.480 1.530 1,770,000 2,666,640 1.5066 0.181 0.179 0.181 0.177 0.183 14,802,553 0.1801 0.00%
2001-01-04 0 1.510 1.500 1.520 1.470 1.520 820,000 1,228,320 1.4980 0.181 0.179 0.182 0.176 0.182 6,857,680 0.1791 3.42%
2001-01-03 0 1.460 1.440 1.460 1.450 1.470 94,000 136,540 1.4526 0.175 0.172 0.175 0.173 0.176 786,124 0.1737 -0.68%
2001-01-02 0 1.470 1.450 1.460 1.400 1.490 348,000 498,700 1.4330 0.176 0.173 0.175 0.167 0.178 2,910,332 0.1714 2.08%
2000-12-29 0 1.440 1.440 1.460 1.410 1.480 442,000 641,320 1.4510 0.172 0.172 0.175 0.169 0.177 3,696,457 0.1735 -0.69%
2000-12-28 0 1.450 1.440 1.450 1.440 1.450 44,000 63,780 1.4495 0.173 0.172 0.173 0.172 0.173 367,973 0.1733 2.11%
2000-12-27 0 1.420 1.400 1.460 1.410 1.450 255,557 363,253 1.4214 0.170 0.167 0.175 0.169 0.173 2,137,229 0.1700 0.00%
2000-12-22 0 1.420 1.410 1.430 1.420 1.440 298,000 425,600 1.4282 0.170 0.169 0.171 0.170 0.172 2,492,181 0.1708 -0.70%
2000-12-21 0 1.430 1.420 1.440 1.410 1.430 676,000 960,740 1.4212 0.171 0.170 0.172 0.169 0.171 5,653,404 0.1699 -1.38%
2000-12-20 0 1.450 1.440 1.450 1.410 1.450 1,842,000 2,619,820 1.4223 0.173 0.172 0.173 0.169 0.173 15,404,690 0.1701 0.00%
2000-12-19 0 1.450 1.430 1.460 1.410 1.470 2,298,000 3,288,540 1.4310 0.173 0.171 0.175 0.169 0.176 19,218,229 0.1711 -1.36%
2000-12-18 0 1.470 1.460 1.480 1.460 1.490 1,844,000 2,704,440 1.4666 0.176 0.175 0.177 0.175 0.178 15,421,416 0.1754 -1.34%
2000-12-15 0 1.490 1.490 1.500 1.490 1.500 516,000 770,620 1.4934 0.178 0.178 0.179 0.178 0.179 4,315,320 0.1786 -1.97%
2000-12-14 0 1.520 1.500 1.520 1.520 1.540 1,030,000 1,574,300 1.5284 0.182 0.179 0.182 0.182 0.184 8,613,915 0.1828 0.00%
2000-12-13 0 1.520 1.520 1.530 1.500 1.520 1,026,080 1,550,756 1.5113 0.182 0.182 0.183 0.179 0.182 8,581,132 0.1807 0.00%
2000-12-12 0 1.520 1.520 1.530 1.520 1.550 650,000 994,480 1.5300 0.182 0.182 0.183 0.182 0.185 5,435,966 0.1829 0.00%
2000-12-11 0 1.520 1.520 1.530 1.520 1.550 860,000 1,315,000 1.5291 0.182 0.182 0.183 0.182 0.185 7,192,201 0.1828 -2.56%
2000-12-08 0 1.560 1.550 1.560 1.540 1.560 1,370,000 2,119,240 1.5469 0.187 0.185 0.187 0.184 0.187 11,457,343 0.1850 0.65%
2000-12-07 0 1.550 1.530 1.550 1.520 1.550 844,000 1,293,360 1.5324 0.185 0.183 0.185 0.182 0.185 7,058,392 0.1832 0.00%
2000-12-06 0 1.550 1.550 1.560 1.530 1.570 2,030,000 3,138,780 1.5462 0.185 0.185 0.187 0.183 0.188 16,976,939 0.1849 1.97%
2000-12-05 0 1.520 1.500 1.520 1.500 1.520 1,276,000 1,917,560 1.5028 0.182 0.179 0.182 0.179 0.182 10,671,219 0.1797 1.33%
2000-12-04 0 1.500 1.490 1.500 1.490 1.510 1,128,000 1,693,380 1.5012 0.179 0.178 0.179 0.178 0.181 9,433,491 0.1795 -1.96%
2000-12-01 0 1.530 1.520 1.540 1.460 1.530 1,378,000 2,076,700 1.5070 0.183 0.182 0.184 0.175 0.183 11,524,247 0.1802 2.00%
2000-11-30 0 1.500 1.490 1.510 1.490 1.530 1,790,000 2,695,800 1.5060 0.179 0.178 0.181 0.178 0.183 14,969,813 0.1801 -1.32%
2000-11-29 0 1.520 1.510 1.530 1.480 1.540 1,808,000 2,743,680 1.5175 0.182 0.181 0.183 0.177 0.184 15,120,348 0.1815 -2.56%
2000-11-28 0 1.560 1.560 1.570 1.530 1.580 964,000 1,507,080 1.5634 0.187 0.187 0.188 0.183 0.189 8,061,955 0.1869 -1.27%
2000-11-27 0 1.580 1.580 1.590 1.530 1.600 3,462,000 5,435,800 1.5701 0.189 0.189 0.190 0.183 0.191 28,952,790 0.1877 0.00%
2000-11-24 0 1.580 1.580 1.590 1.580 1.620 2,964,000 4,737,400 1.5983 0.189 0.189 0.190 0.189 0.194 24,788,003 0.1911 0.00%
2000-11-23 0 1.580 1.570 1.590 1.560 1.590 1,570,000 2,482,060 1.5809 0.189 0.188 0.190 0.187 0.190 13,129,948 0.1890 1.28%
2000-11-22 0 1.560 1.560 1.570 1.540 1.610 3,644,000 5,723,340 1.5706 0.187 0.187 0.188 0.184 0.193 30,474,860 0.1878 -1.27%
2000-11-21 0 1.580 1.580 1.590 1.520 1.580 2,014,000 3,141,700 1.5599 0.189 0.189 0.190 0.182 0.189 16,843,131 0.1865 3.95%
2000-11-20 0 1.520 1.520 1.530 1.500 1.530 3,116,000 4,720,220 1.5148 0.182 0.182 0.183 0.179 0.183 26,059,183 0.1811 0.00%
2000-11-17 0 1.520 1.520 1.530 1.520 1.540 706,000 1,075,340 1.5231 0.182 0.182 0.183 0.182 0.184 5,904,295 0.1821 -1.30%
2000-11-16 0 1.540 1.550 1.560 1.500 1.550 4,354,000 6,633,660 1.5236 0.184 0.185 0.187 0.179 0.185 36,412,607 0.1822 1.32%
2000-11-15 0 1.520 1.510 1.520 1.520 1.570 440,000 680,520 1.5466 0.182 0.181 0.182 0.182 0.188 3,679,731 0.1849 -3.80%
2000-11-14 0 1.580 1.550 1.580 1.510 1.580 987,000 1,543,850 1.5642 0.189 0.185 0.189 0.181 0.189 8,254,305 0.1870 3.27%
2000-11-13 0 1.530 1.530 1.540 1.500 1.560 1,948,000 2,947,340 1.5130 0.183 0.183 0.184 0.179 0.187 16,291,171 0.1809 -3.16%
2000-11-10 0 1.580 1.570 1.590 1.560 1.580 696,000 1,089,780 1.5658 0.189 0.188 0.190 0.187 0.189 5,820,665 0.1872 0.00%
2000-11-09 0 1.580 1.580 1.610 1.580 1.630 1,068,000 1,714,120 1.6050 0.189 0.189 0.193 0.189 0.195 8,931,710 0.1919 -3.07%
2000-11-08 0 1.630 1.610 1.650 1.620 1.690 3,384,000 5,647,240 1.6688 0.195 0.193 0.197 0.194 0.202 28,300,474 0.1995 -1.21%
2000-11-07 0 1.650 1.640 1.650 1.630 1.690 1,846,000 3,056,880 1.6559 0.197 0.196 0.197 0.195 0.202 15,438,143 0.1980 0.00%
2000-11-06 0 1.650 1.650 1.660 1.650 1.690 2,526,000 4,213,380 1.6680 0.197 0.197 0.198 0.197 0.202 21,124,999 0.1994 0.00%
2000-11-03 0 1.650 1.660 1.670 1.620 1.670 2,046,000 3,372,500 1.6483 0.197 0.198 0.200 0.194 0.200 17,110,747 0.1971 3.12%
2000-11-02 0 1.600 1.600 1.610 1.590 1.690 2,910,000 4,805,560 1.6514 0.191 0.191 0.193 0.190 0.202 24,336,400 0.1975 -1.84%
2000-11-01 0 1.630 1.630 1.640 1.610 1.640 2,412,000 3,929,380 1.6291 0.195 0.195 0.196 0.193 0.196 20,171,614 0.1948 1.24%
2000-10-31 0 1.610 1.570 1.610 1.560 1.610 2,392,000 3,809,860 1.5928 0.193 0.188 0.193 0.187 0.193 20,004,354 0.1905 3.21%
2000-10-30 0 1.560 1.540 1.560 1.530 1.580 1,026,000 1,584,640 1.5445 0.187 0.184 0.187 0.183 0.189 8,580,463 0.1847 1.30%
2000-10-27 0 1.540 1.530 1.540 1.540 1.590 990,000 1,531,900 1.5474 0.184 0.183 0.184 0.184 0.190 8,279,394 0.1850 1.99%
2000-10-26 0 1.510 1.500 1.510 1.500 1.530 860,000 1,303,500 1.5157 0.181 0.179 0.181 0.179 0.183 7,192,201 0.1812 1.34%
2000-10-25 0 1.490 1.470 1.490 1.470 1.530 862,000 1,296,760 1.5044 0.178 0.176 0.178 0.176 0.183 7,208,927 0.1799 2.05%
2000-10-24 0 1.460 1.460 1.480 1.460 1.520 1,754,000 2,604,860 1.4851 0.175 0.175 0.177 0.175 0.182 14,668,744 0.1776 -3.95%
2000-10-23 0 1.520 1.510 1.520 1.500 1.540 492,000 744,040 1.5123 0.182 0.181 0.182 0.179 0.184 4,114,608 0.1808 -0.65%
2000-10-20 0 1.560 1.550 1.560 1.530 1.560 1,630,000 2,532,000 1.5534 0.183 0.182 0.183 0.179 0.183 13,899,018 0.1822 3.31%
2000-10-19 0 1.510 1.510 1.530 1.490 1.510 3,206,000 4,818,800 1.5031 0.177 0.177 0.179 0.175 0.177 27,337,578 0.1763 -1.31%
2000-10-18 0 1.530 1.530 1.550 1.520 1.560 2,332,000 3,597,540 1.5427 0.179 0.179 0.182 0.178 0.183 19,884,976 0.1809 -3.16%
2000-10-17 0 1.580 1.580 1.590 1.570 1.610 1,032,000 1,635,140 1.5844 0.185 0.185 0.186 0.184 0.189 8,799,869 0.1858 -0.63%
2000-10-16 0 1.590 1.590 1.600 1.590 1.640 1,040,000 1,673,260 1.6089 0.186 0.186 0.188 0.186 0.192 8,868,085 0.1887 -1.24%
2000-10-13 0 1.610 1.600 1.620 1.560 1.620 1,760,000 2,822,700 1.6038 0.189 0.188 0.190 0.183 0.190 15,007,529 0.1881 -2.42%
2000-10-12 0 1.650 1.650 1.670 1.620 1.650 1,040,000 1,701,060 1.6356 0.194 0.194 0.196 0.190 0.194 8,868,085 0.1918 -1.20%
2000-10-11 0 1.670 1.640 1.670 1.630 1.670 894,000 1,477,320 1.6525 0.196 0.192 0.196 0.191 0.196 7,623,142 0.1938 0.60%
2000-10-10 0 1.660 1.660 1.670 1.660 1.700 380,000 636,540 1.6751 0.195 0.195 0.196 0.195 0.199 3,240,262 0.1964 0.61%
2000-10-09 0 1.650 1.630 1.650 1.640 1.650 604,000 993,480 1.6448 0.194 0.191 0.194 0.192 0.194 5,150,311 0.1929 -1.20%
2000-10-05 0 1.670 1.670 1.680 1.670 1.690 342,000 574,420 1.6796 0.196 0.196 0.197 0.196 0.198 2,916,236 0.1970 -0.60%
2000-10-04 0 1.680 1.670 1.690 1.670 1.710 844,000 1,431,760 1.6964 0.197 0.196 0.198 0.196 0.201 7,196,792 0.1989 -0.59%
2000-10-03 0 1.690 1.680 1.700 1.680 1.710 334,000 564,120 1.6890 0.198 0.197 0.199 0.197 0.201 2,848,020 0.1981 -2.87%
2000-09-29 0 1.740 1.700 1.740 1.670 1.740 994,000 1,683,680 1.6938 0.204 0.199 0.204 0.196 0.204 8,475,843 0.1986 4.19%
2000-09-28 0 1.670 1.660 1.680 1.650 1.690 460,000 766,200 1.6657 0.196 0.195 0.197 0.194 0.198 3,922,422 0.1953 1.21%
2000-09-27 0 1.650 1.640 1.670 1.600 1.650 1,122,000 1,815,560 1.6181 0.194 0.192 0.196 0.188 0.194 9,567,300 0.1898 0.61%
2000-09-26 0 1.640 1.620 1.650 1.610 1.680 1,664,000 2,728,900 1.6400 0.192 0.190 0.194 0.189 0.197 14,188,936 0.1923 -0.61%
2000-09-25 0 1.650 1.650 1.670 1.650 1.700 1,068,000 1,781,640 1.6682 0.194 0.194 0.196 0.194 0.199 9,106,841 0.1956 -1.79%
2000-09-22 0 1.680 1.680 1.690 1.630 1.680 1,751,557 2,883,811 1.6464 0.197 0.197 0.198 0.191 0.197 14,935,535 0.1931 -1.18%
2000-09-21 0 1.700 1.660 1.700 1.630 1.720 918,000 1,520,400 1.6562 0.199 0.195 0.199 0.191 0.202 7,827,791 0.1942 -1.16%
2000-09-20 0 1.720 1.700 1.720 1.690 1.740 936,000 1,605,660 1.7154 0.202 0.199 0.202 0.198 0.204 7,981,277 0.2012 1.78%
2000-09-19 0 1.690 1.690 1.710 1.640 1.710 1,398,000 2,342,800 1.6758 0.198 0.198 0.201 0.192 0.201 11,920,753 0.1965 0.00%
2000-09-18 0 1.690 1.690 1.700 1.670 1.740 1,768,000 2,995,760 1.6944 0.198 0.198 0.199 0.196 0.204 15,075,745 0.1987 -4.52%
2000-09-15 0 1.770 1.760 1.770 1.740 1.780 748,000 1,314,940 1.7579 0.208 0.206 0.208 0.204 0.209 6,378,200 0.2062 0.57%
2000-09-14 0 1.760 1.750 1.760 1.740 1.790 624,000 1,101,220 1.7648 0.206 0.205 0.206 0.204 0.210 5,320,851 0.2070 -1.68%
2000-09-12 0 1.790 1.790 1.810 1.780 1.830 4,496,000 8,040,800 1.7884 0.210 0.210 0.212 0.209 0.215 38,337,414 0.2097 -2.72%
2000-09-11 0 1.840 1.840 1.850 1.830 1.860 2,242,000 4,132,380 1.8432 0.216 0.216 0.217 0.215 0.218 19,117,545 0.2162 -1.08%
2000-09-08 0 1.860 1.850 1.860 1.850 1.890 1,476,000 2,755,060 1.8666 0.218 0.217 0.218 0.217 0.222 12,585,859 0.2189 0.54%
2000-09-07 0 1.850 1.850 1.870 1.830 1.890 7,036,000 13,142,980 1.8680 0.217 0.217 0.219 0.215 0.222 59,996,007 0.2191 0.54%
2000-09-06 0 1.840 1.840 1.850 1.830 1.840 880,000 1,616,260 1.8367 0.216 0.216 0.217 0.215 0.216 7,503,764 0.2154 0.00%
2000-09-05 0 1.840 1.830 1.850 1.820 1.880 2,484,000 4,628,260 1.8632 0.216 0.215 0.217 0.213 0.220 21,181,080 0.2185 -1.60%
2000-09-04 0 1.870 1.870 1.880 1.850 1.880 2,091,900 3,902,560 1.8656 0.219 0.219 0.220 0.217 0.220 17,837,642 0.2188 0.54%
2000-09-01 0 1.860 1.850 1.860 1.840 1.880 1,090,000 2,016,440 1.8499 0.218 0.217 0.218 0.216 0.220 9,294,435 0.2170 1.09%
2000-08-31 0 1.840 1.830 1.840 1.820 1.870 1,708,000 3,143,140 1.8402 0.216 0.215 0.216 0.213 0.219 14,564,125 0.2158 -0.54%
2000-08-30 0 1.850 1.840 1.850 1.830 1.850 2,242,000 4,140,940 1.8470 0.217 0.216 0.217 0.215 0.217 19,117,545 0.2166 -0.54%
2000-08-29 0 1.860 1.860 1.870 1.860 1.900 4,652,000 8,743,680 1.8796 0.218 0.218 0.219 0.218 0.223 39,667,627 0.2204 1.64%
2000-08-28 0 1.830 1.820 1.840 1.810 1.850 3,090,000 5,661,260 1.8321 0.215 0.213 0.216 0.212 0.217 26,348,445 0.2149 -2.14%
2000-08-25 0 1.870 1.880 1.890 1.860 1.950 2,558,000 4,852,640 1.8970 0.219 0.220 0.222 0.218 0.229 21,812,079 0.2225 -4.59%
2000-08-24 0 1.960 1.960 1.970 1.920 1.960 2,264,000 4,403,400 1.9450 0.230 0.230 0.231 0.225 0.230 19,305,139 0.2281 -0.51%
2000-08-23 0 1.970 1.960 1.970 1.960 2.000 2,604,000 5,160,560 1.9818 0.231 0.230 0.231 0.230 0.235 22,204,321 0.2324 -2.72%
2000-08-22 0 2.025 2.000 2.025 2.000 2.050 2,340,000 4,706,950 2.0115 0.237 0.235 0.237 0.235 0.240 19,953,192 0.2359 0.00%
2000-08-21 0 2.025 2.025 2.050 2.025 2.025 1,596,000 3,231,900 2.0250 0.237 0.237 0.240 0.237 0.237 13,609,100 0.2375 1.25%
2000-08-18 0 2.000 2.000 2.025 2.000 2.050 1,006,000 2,040,150 2.0280 0.235 0.235 0.237 0.235 0.240 8,578,167 0.2378 -3.61%
2000-08-17 0 2.075 2.075 2.125 2.075 2.125 2,696,000 5,653,600 2.0970 0.243 0.243 0.249 0.243 0.249 22,988,805 0.2459 -1.19%
2000-08-16 0 2.100 2.125 2.150 2.075 2.150 3,766,000 7,906,400 2.0994 0.246 0.249 0.252 0.243 0.252 32,112,701 0.2462 0.00%
2000-08-15 0 2.100 2.075 2.100 2.025 2.100 3,192,000 6,559,050 2.0548 0.246 0.243 0.246 0.237 0.246 27,218,200 0.2410 5.00%
2000-08-14 0 2.000 2.000 2.025 2.000 2.025 1,994,000 4,005,400 2.0087 0.235 0.235 0.237 0.235 0.237 17,002,848 0.2356 0.00%
2000-08-11 0 2.000 1.990 2.000 1.980 2.025 2,180,000 4,356,190 1.9983 0.235 0.233 0.235 0.232 0.237 18,588,871 0.2343 -1.23%
2000-08-10 0 2.025 2.025 2.050 2.000 2.100 2,820,000 5,682,730 2.0152 0.237 0.237 0.240 0.235 0.246 24,046,154 0.2363 -1.22%
2000-08-09 0 2.050 2.025 2.050 1.990 2.050 3,234,000 6,522,500 2.0169 0.240 0.237 0.240 0.233 0.240 27,576,334 0.2365 2.50%
2000-08-08 0 2.000 1.990 2.000 1.970 2.100 8,542,000 17,298,250 2.0251 0.235 0.233 0.235 0.231 0.246 72,837,677 0.2375 -2.44%
2000-08-07 0 2.050 2.050 2.075 2.000 2.125 5,614,000 11,592,650 2.0650 0.240 0.240 0.243 0.235 0.249 47,870,606 0.2422 0.00%
2000-08-04 0 2.050 2.050 2.075 2.025 2.125 4,158,830 8,602,293 2.0684 0.240 0.240 0.243 0.237 0.249 35,462,364 0.2426 -2.38%
2000-08-03 0 2.100 2.100 2.125 2.100 2.225 2,160,000 4,645,900 2.1509 0.246 0.246 0.249 0.246 0.261 18,418,331 0.2522 -5.62%
2000-08-02 0 2.225 2.225 2.250 2.100 2.250 8,864,000 19,351,100 2.1831 0.261 0.261 0.264 0.246 0.264 75,583,372 0.2560 5.95%
2000-08-01 0 2.100 2.075 2.125 1.980 2.125 4,008,000 8,267,300 2.0627 0.246 0.243 0.249 0.232 0.249 34,176,236 0.2419 6.06%
2000-07-31 0 1.980 1.970 1.980 1.930 2.000 2,710,000 5,333,320 1.9680 0.232 0.231 0.232 0.226 0.235 23,108,184 0.2308 -0.50%
2000-07-28 0 1.990 1.990 2.000 1.970 2.075 3,508,000 7,051,340 2.0101 0.233 0.233 0.235 0.231 0.243 29,912,733 0.2357 -7.44%
2000-07-27 0 2.150 2.100 2.150 2.075 2.175 1,252,000 2,672,000 2.1342 0.252 0.246 0.252 0.243 0.255 10,675,810 0.2503 -1.15%
2000-07-26 0 2.175 2.175 2.200 2.175 2.250 2,978,000 6,570,400 2.2063 0.255 0.255 0.258 0.255 0.264 25,393,421 0.2587 0.00%
2000-07-25 0 2.175 2.150 2.200 2.150 2.300 3,130,000 6,937,600 2.2165 0.255 0.252 0.258 0.252 0.270 26,689,526 0.2599 -3.33%
2000-07-24 0 2.250 2.250 2.275 2.200 2.325 5,724,000 13,020,650 2.2747 0.264 0.264 0.267 0.258 0.273 48,808,577 0.2668 2.27%
2000-07-21 0 2.200 2.200 2.225 2.150 2.275 7,174,000 16,004,300 2.2309 0.258 0.258 0.261 0.252 0.267 61,172,734 0.2616 1.15%
2000-07-20 0 2.175 2.150 2.200 2.025 2.200 5,162,000 11,061,650 2.1429 0.255 0.252 0.258 0.237 0.258 44,016,400 0.2513 4.82%
2000-07-19 0 2.075 2.050 2.075 2.025 2.100 1,504,000 3,116,150 2.0719 0.243 0.240 0.243 0.237 0.246 12,824,616 0.2430 0.00%
2000-07-18 0 2.075 2.050 2.075 2.050 2.175 3,600,000 7,528,950 2.0914 0.243 0.240 0.243 0.240 0.255 30,697,218 0.2453 -4.60%
2000-07-17 0 2.175 2.175 2.200 2.150 2.325 11,200,000 24,970,000 2.2295 0.255 0.255 0.258 0.252 0.273 95,502,456 0.2615 1.16%
2000-07-14 0 2.150 2.125 2.150 1.930 2.175 20,932,000 43,528,820 2.0795 0.252 0.249 0.252 0.226 0.255 178,487,268 0.2439 9.69%
2000-07-13 0 1.960 1.960 1.970 1.940 2.075 7,396,000 14,758,170 1.9954 0.230 0.230 0.231 0.228 0.243 63,065,729 0.2340 0.51%
2000-07-12 0 1.950 1.930 1.960 1.880 1.970 6,666,000 12,815,680 1.9225 0.229 0.226 0.230 0.220 0.231 56,841,015 0.2255 1.56%
2000-07-11 0 1.920 1.910 1.920 1.810 1.930 5,840,000 10,902,000 1.8668 0.225 0.224 0.225 0.212 0.226 49,797,709 0.2189 3.78%
2000-07-10 0 1.850 1.840 1.850 1.840 1.880 938,000 1,744,100 1.8594 0.217 0.216 0.217 0.216 0.220 7,998,331 0.2181 0.00%
2000-07-07 0 1.850 1.830 1.850 1.840 1.870 2,566,000 4,726,880 1.8421 0.217 0.215 0.217 0.216 0.219 21,880,295 0.2160 1.09%
2000-07-06 0 1.830 1.820 1.830 1.820 1.890 1,908,000 3,518,780 1.8442 0.215 0.213 0.215 0.213 0.222 16,269,526 0.2163 -3.68%
2000-07-05 0 1.900 1.900 1.910 1.890 1.960 4,332,000 8,297,880 1.9155 0.223 0.223 0.224 0.222 0.230 36,938,986 0.2246 0.53%
2000-07-04 0 1.890 1.880 1.900 1.820 1.900 1,386,000 2,596,700 1.8735 0.222 0.220 0.223 0.213 0.223 11,818,429 0.2197 2.16%
2000-07-03 0 1.850 1.830 1.850 1.820 1.850 436,000 802,320 1.8402 0.217 0.215 0.217 0.213 0.217 3,717,774 0.2158 0.54%
2000-06-30 0 1.840 1.810 1.840 1.780 1.840 586,000 1,056,200 1.8024 0.216 0.212 0.216 0.209 0.216 4,996,825 0.2114 2.22%
2000-06-29 0 1.800 1.800 1.840 1.800 1.850 4,844,000 8,866,100 1.8303 0.211 0.211 0.216 0.211 0.217 41,304,812 0.2147 -1.64%
2000-06-28 0 1.830 1.830 1.850 1.830 1.870 900,000 1,657,820 1.8420 0.215 0.215 0.217 0.215 0.219 7,674,304 0.2160 -1.08%
2000-06-27 0 1.850 1.850 1.870 1.850 1.920 1,650,000 3,101,680 1.8798 0.217 0.217 0.219 0.217 0.225 14,069,558 0.2205 -1.60%
2000-06-26 0 1.880 1.880 1.890 1.860 1.910 1,302,000 2,465,300 1.8935 0.220 0.220 0.222 0.218 0.224 11,102,160 0.2221 0.53%
2000-06-23 0 1.870 1.860 1.870 1.850 1.900 844,000 1,578,560 1.8703 0.219 0.218 0.219 0.217 0.223 7,196,792 0.2193 0.54%
2000-06-22 0 1.860 1.860 1.880 1.850 1.900 1,586,000 2,968,560 1.8717 0.218 0.218 0.220 0.217 0.223 13,523,830 0.2195 -2.11%
2000-06-21 0 1.900 1.890 1.900 1.870 1.920 3,938,000 7,455,240 1.8932 0.223 0.222 0.223 0.219 0.225 33,579,346 0.2220 -0.52%
2000-06-20 0 1.910 1.890 1.910 1.850 1.940 4,824,000 9,126,620 1.8919 0.224 0.222 0.224 0.217 0.228 41,134,272 0.2219 1.06%
2000-06-19 0 1.890 1.880 1.890 1.850 1.960 5,634,000 10,735,920 1.9056 0.222 0.220 0.222 0.217 0.230 48,041,146 0.2235 2.16%
2000-06-16 0 1.850 1.850 1.870 1.720 1.900 7,906,000 14,384,480 1.8194 0.217 0.217 0.219 0.202 0.223 67,414,501 0.2134 9.47%
2000-06-15 0 1.690 1.690 1.700 1.660 1.720 1,556,000 2,624,960 1.6870 0.198 0.198 0.199 0.195 0.202 13,268,020 0.1978 -0.59%
2000-06-14 0 1.700 1.690 1.700 1.620 1.720 1,460,000 2,463,560 1.6874 0.199 0.198 0.199 0.190 0.202 12,449,427 0.1979 0.59%
2000-06-13 0 1.690 1.680 1.700 1.630 1.710 1,016,000 1,716,900 1.6899 0.198 0.197 0.199 0.191 0.201 8,663,437 0.1982 3.05%
2000-06-12 0 1.640 1.660 1.670 1.640 1.720 778,000 1,314,040 1.6890 0.192 0.195 0.196 0.192 0.202 6,634,010 0.1981 -4.65%
2000-06-09 0 1.720 1.710 1.720 1.700 1.720 833,000 1,422,560 1.7078 0.202 0.201 0.202 0.199 0.202 7,102,995 0.2003 1.78%
2000-06-08 0 1.690 1.700 1.710 1.690 1.760 1,100,000 1,888,900 1.7172 0.198 0.199 0.201 0.198 0.206 9,379,705 0.2014 -2.87%
2000-06-07 0 1.740 1.730 1.740 1.710 1.780 1,261,000 2,203,240 1.7472 0.204 0.203 0.204 0.201 0.209 10,752,553 0.2049 0.40%
2000-06-05 0 1.770 1.740 1.770 1.710 1.800 4,058,830 7,143,053 1.7599 0.203 0.200 0.203 0.196 0.207 35,348,589 0.2021 4.73%
2000-06-02 0 1.690 1.660 1.690 1.610 1.700 2,026,000 3,332,040 1.6446 0.194 0.191 0.194 0.185 0.195 17,644,553 0.1888 4.97%
2000-06-01 0 1.610 1.610 1.620 1.580 1.610 1,306,000 2,081,840 1.5941 0.185 0.185 0.186 0.181 0.185 11,374,031 0.1830 -1.23%
2000-05-31 0 1.630 1.620 1.630 1.560 1.640 1,566,000 2,512,480 1.6044 0.187 0.186 0.187 0.179 0.188 13,638,386 0.1842 5.84%
2000-05-30 0 1.540 1.530 1.540 1.540 1.600 870,000 1,351,160 1.5531 0.177 0.176 0.177 0.177 0.184 7,576,881 0.1783 -3.75%
2000-05-29 0 1.600 1.560 1.570 1.510 1.620 944,000 1,471,080 1.5583 0.184 0.179 0.180 0.173 0.186 8,221,351 0.1789 4.58%
2000-05-26 0 1.530 1.530 1.550 1.510 1.620 6,004,000 9,214,020 1.5346 0.176 0.176 0.178 0.173 0.186 52,289,189 0.1762 -6.71%
2000-05-25 0 1.640 1.610 1.640 1.610 1.760 3,434,000 5,729,740 1.6685 0.188 0.185 0.188 0.185 0.202 29,906,908 0.1916 -5.20%
2000-05-24 0 1.730 1.720 1.730 1.730 1.780 738,000 1,288,840 1.7464 0.199 0.197 0.199 0.199 0.204 6,427,285 0.2005 -2.81%
2000-05-23 0 1.780 1.770 1.780 1.760 1.800 666,000 1,187,620 1.7832 0.204 0.203 0.204 0.202 0.207 5,800,233 0.2048 -1.11%
2000-05-22 0 1.800 1.800 1.810 1.780 1.820 1,060,000 1,915,300 1.8069 0.207 0.207 0.208 0.204 0.209 9,231,602 0.2075 -1.64%
2000-05-19 0 1.830 1.820 1.830 1.810 1.840 1,086,000 1,978,800 1.8221 0.210 0.209 0.210 0.208 0.211 9,458,038 0.2092 2.23%
2000-05-18 0 1.790 1.780 1.800 1.780 1.830 1,146,000 2,060,120 1.7977 0.206 0.204 0.207 0.204 0.210 9,980,581 0.2064 -2.19%
2000-05-17 0 1.830 1.820 1.830 1.820 1.900 4,570,000 8,543,520 1.8695 0.210 0.209 0.210 0.209 0.218 39,800,399 0.2147 -2.66%
2000-05-16 0 1.880 1.870 1.880 1.830 1.900 5,242,000 9,775,780 1.8649 0.216 0.215 0.216 0.210 0.218 45,652,886 0.2141 3.30%
2000-05-15 0 1.820 1.810 1.820 1.750 1.840 2,556,000 4,608,820 1.8031 0.209 0.208 0.209 0.201 0.211 22,260,354 0.2070 5.20%
2000-05-12 0 1.730 1.730 1.740 1.670 1.750 3,062,000 5,222,320 1.7055 0.199 0.199 0.200 0.192 0.201 26,667,138 0.1958 4.22%
2000-05-10 0 1.660 1.650 1.660 1.650 1.710 3,754,000 6,298,260 1.6777 0.191 0.189 0.191 0.189 0.196 32,693,807 0.1926 -2.35%
2000-05-09 0 1.700 1.690 1.700 1.670 1.740 1,208,000 2,051,620 1.6984 0.195 0.194 0.195 0.192 0.200 10,520,543 0.1950 -0.58%
2000-05-08 0 1.710 1.690 1.700 1.700 1.780 1,694,000 2,938,920 1.7349 0.196 0.194 0.195 0.195 0.204 14,753,146 0.1992 -1.72%
2000-05-05 0 1.740 1.740 1.770 1.740 1.830 1,780,000 3,155,580 1.7728 0.200 0.200 0.203 0.200 0.210 15,502,125 0.2036 -2.79%
2000-05-04 0 1.790 1.790 1.810 1.780 1.820 1,704,000 3,063,080 1.7976 0.206 0.206 0.208 0.204 0.209 14,840,236 0.2064 -1.65%
2000-05-03 0 1.820 1.810 1.830 1.800 1.820 629,000 1,139,360 1.8114 0.209 0.208 0.210 0.207 0.209 5,477,998 0.2080 -1.62%
2000-05-02 0 1.850 1.840 1.860 1.820 1.880 1,748,000 3,243,440 1.8555 0.212 0.211 0.214 0.209 0.216 15,223,435 0.2131 3.35%
2000-04-28 0 1.790 1.790 1.800 1.750 1.810 1,402,000 2,502,540 1.7850 0.206 0.206 0.207 0.201 0.208 12,210,100 0.2050 1.70%
2000-04-27 0 1.760 1.750 1.770 1.750 1.800 772,000 1,364,340 1.7673 0.202 0.201 0.203 0.201 0.207 6,723,393 0.2029 -2.22%
2000-04-26 0 1.800 1.800 1.810 1.780 1.880 840,000 1,520,840 1.8105 0.207 0.207 0.208 0.204 0.216 7,315,609 0.2079 -0.55%
2000-04-25 0 1.810 1.810 1.820 1.800 1.850 722,000 1,316,700 1.8237 0.208 0.208 0.209 0.207 0.212 6,287,940 0.2094 -1.09%
2000-04-20 0 1.830 1.830 1.840 1.780 1.840 1,472,000 2,677,000 1.8186 0.210 0.210 0.211 0.204 0.211 12,819,734 0.2088 -0.54%
2000-04-19 0 1.840 1.840 1.850 1.800 1.980 2,096,390 3,962,502 1.8902 0.211 0.211 0.212 0.207 0.227 18,257,584 0.2170 -2.65%
2000-04-18 0 1.890 1.900 1.940 1.880 1.950 2,098,000 4,020,520 1.9164 0.217 0.218 0.223 0.216 0.224 18,271,605 0.2200 4.42%
2000-04-17 0 1.810 1.800 1.810 1.800 1.990 5,134,000 9,536,040 1.8574 0.208 0.207 0.208 0.207 0.228 44,712,308 0.2133 -11.71%
2000-04-14 0 2.050 2.050 2.075 2.000 2.125 3,150,000 6,462,100 2.0515 0.235 0.235 0.238 0.230 0.244 27,433,535 0.2356 -1.20%
2000-04-13 0 2.075 2.050 2.075 2.025 2.075 1,130,000 2,327,900 2.0601 0.238 0.235 0.238 0.233 0.238 9,841,236 0.2365 0.00%
2000-04-12 0 2.075 2.075 2.100 2.050 2.125 1,152,000 2,392,850 2.0771 0.238 0.238 0.241 0.235 0.244 10,032,836 0.2385 -1.19%
2000-04-11 0 2.100 2.075 2.100 2.050 2.150 1,390,000 2,885,400 2.0758 0.241 0.238 0.241 0.235 0.247 12,105,592 0.2384 -2.33%
2000-04-10 0 2.150 2.150 2.175 2.150 2.250 3,346,000 7,292,100 2.1793 0.247 0.247 0.250 0.247 0.258 29,140,511 0.2502 -2.27%
2000-04-07 0 2.200 2.200 2.225 2.100 2.200 5,046,000 10,914,650 2.1630 0.253 0.253 0.255 0.241 0.253 43,945,910 0.2484 7.32%
2000-04-06 0 2.050 2.050 2.075 2.000 2.150 6,936,000 14,232,250 2.0519 0.235 0.235 0.238 0.230 0.247 60,406,032 0.2356 1.23%
2000-04-05 0 2.025 2.000 2.025 1.960 2.050 6,010,000 12,020,830 2.0001 0.233 0.230 0.233 0.225 0.235 52,341,443 0.2297 -4.71%
2000-04-03 0 2.125 2.100 2.125 2.025 2.400 11,286,000 24,064,850 2.1323 0.244 0.241 0.244 0.233 0.276 98,290,437 0.2448 -11.46%
2000-03-31 0 2.400 2.375 2.400 2.350 2.425 3,230,000 7,700,500 2.3841 0.276 0.273 0.276 0.270 0.278 28,130,260 0.2737 0.00%
2000-03-30 0 2.400 2.400 2.425 2.325 2.525 14,404,000 35,080,400 2.4355 0.276 0.276 0.278 0.267 0.290 125,445,282 0.2796 2.13%
2000-03-29 0 2.350 2.350 2.375 2.350 2.550 11,578,000 28,516,650 2.4630 0.270 0.270 0.273 0.270 0.293 100,833,482 0.2828 -6.93%
2000-03-28 0 2.525 2.525 2.550 2.325 2.550 21,446,000 52,071,800 2.4280 0.290 0.290 0.293 0.267 0.293 186,774,474 0.2788 6.32%
2000-03-27 0 2.375 2.375 2.400 2.075 2.425 20,850,000 47,030,200 2.2556 0.273 0.273 0.276 0.238 0.278 181,583,875 0.2590 15.85%
2000-03-24 0 2.050 2.025 2.050 1.990 2.100 8,624,000 17,658,720 2.0476 0.235 0.233 0.235 0.228 0.241 75,106,923 0.2351 3.02%
2000-03-23 0 1.990 1.990 2.000 1.970 2.100 7,818,000 15,685,280 2.0063 0.228 0.228 0.230 0.226 0.241 68,087,421 0.2304 -2.93%
2000-03-22 0 2.050 2.025 2.050 2.025 2.250 4,244,000 9,021,100 2.1256 0.235 0.233 0.235 0.233 0.258 36,961,245 0.2441 -3.53%
2000-03-21 0 2.125 2.125 2.150 2.075 2.200 1,106,000 2,349,500 2.1243 0.244 0.244 0.247 0.238 0.253 9,632,219 0.2439 2.41%
2000-03-20 0 2.075 2.075 2.100 2.000 2.175 1,814,000 3,763,350 2.0746 0.238 0.238 0.241 0.230 0.250 15,798,233 0.2382 -4.60%
2000-03-17 0 2.175 2.125 2.175 2.025 2.175 2,224,000 4,672,400 2.1009 0.250 0.244 0.250 0.233 0.250 19,368,947 0.2412 4.82%
2000-03-16 0 2.075 2.025 2.075 2.050 2.275 1,596,000 3,445,700 2.1590 0.238 0.233 0.238 0.235 0.261 13,899,658 0.2479 -7.78%
2000-03-15 0 2.250 2.200 2.250 2.150 2.250 1,633,000 3,586,675 2.1964 0.258 0.253 0.258 0.247 0.258 14,221,893 0.2522 2.27%
2000-03-14 0 2.200 2.175 2.200 2.150 2.275 1,734,999 3,846,098 2.2168 0.253 0.250 0.253 0.247 0.261 15,110,208 0.2545 0.00%
2000-03-13 0 2.200 2.175 2.200 2.175 2.375 3,978,000 8,929,400 2.2447 0.253 0.250 0.253 0.250 0.273 34,644,636 0.2577 -7.37%
2000-03-10 0 2.375 2.350 2.375 2.225 2.600 2,642,000 6,348,450 2.4029 0.273 0.270 0.273 0.255 0.299 23,009,333 0.2759 -4.04%
2000-03-09 0 2.475 2.450 2.500 2.450 2.575 5,622,000 14,200,600 2.5259 0.284 0.281 0.287 0.281 0.296 48,962,328 0.2900 1.02%
2000-03-08 0 2.450 2.425 2.450 2.400 2.550 3,712,000 9,268,800 2.4970 0.281 0.278 0.281 0.276 0.293 32,328,026 0.2867 -5.77%
2000-03-07 0 2.600 2.575 2.600 2.450 2.700 5,550,000 14,337,700 2.5834 0.299 0.296 0.299 0.281 0.310 48,335,276 0.2966 4.00%
2000-03-06 0 2.500 2.475 2.500 2.275 2.525 9,736,000 23,782,600 2.4427 0.287 0.284 0.287 0.261 0.290 84,791,396 0.2805 11.11%
2000-03-03 0 2.250 2.225 2.250 2.200 2.400 4,052,000 9,273,250 2.2886 0.258 0.255 0.258 0.253 0.276 35,289,106 0.2628 1.12%
2000-03-02 0 2.225 2.225 2.275 2.175 2.400 2,704,000 6,089,450 2.2520 0.255 0.255 0.261 0.250 0.276 23,549,295 0.2586 -3.26%
2000-03-01 0 2.300 2.275 2.300 2.275 2.500 5,290,000 12,681,550 2.3973 0.264 0.261 0.264 0.261 0.287 46,070,921 0.2753 -1.08%
2000-02-29 0 2.325 2.325 - 2.250 2.425 4,318,000 9,912,050 2.2955 0.267 0.267 - 0.258 0.278 37,605,716 0.2636 6.90%
2000-02-28 0 2.175 2.175 2.200 2.150 2.500 8,306,250 19,035,475 2.2917 0.250 0.250 0.253 0.247 0.287 72,339,619 0.2631 -13.00%
2000-02-25 0 2.500 2.500 2.525 2.275 2.500 7,324,000 17,584,700 2.4010 0.287 0.287 0.290 0.261 0.287 63,785,146 0.2757 4.17%
2000-02-24 0 2.400 2.400 2.450 2.375 2.800 6,562,000 16,683,000 2.5424 0.276 0.276 0.281 0.273 0.322 57,148,844 0.2919 -9.43%
2000-02-23 0 2.650 2.650 2.675 2.525 2.900 3,676,000 10,114,600 2.7515 0.304 0.304 0.307 0.290 0.333 32,014,500 0.3159 -5.36%
2000-02-22 0 2.800 2.800 2.825 2.600 3.125 10,298,000 28,801,950 2.7968 0.322 0.322 0.324 0.299 0.359 89,685,887 0.3211 -8.94%
2000-02-21 0 3.075 3.025 3.075 2.950 3.425 10,650,000 33,413,050 3.1374 0.353 0.347 0.353 0.339 0.393 92,751,476 0.3602 -6.11%
2000-02-18 0 3.275 3.250 3.300 3.125 3.375 18,522,000 61,141,850 3.3010 0.376 0.373 0.379 0.359 0.388 161,309,186 0.3790 5.65%
2000-02-17 0 3.100 3.075 3.100 2.850 3.200 12,464,000 37,503,400 3.0089 0.356 0.353 0.356 0.327 0.367 108,549,708 0.3455 8.77%
2000-02-16 0 2.850 2.850 2.875 2.775 3.000 8,066,000 22,967,550 2.8475 0.327 0.327 0.330 0.319 0.344 70,247,268 0.3270 -2.56%
2000-02-15 0 2.925 2.875 2.925 2.875 3.100 7,086,000 21,042,050 2.9695 0.336 0.330 0.336 0.330 0.356 61,712,390 0.3410 -3.31%
2000-02-14 0 3.025 3.000 3.050 2.875 3.400 11,618,000 35,076,150 3.0191 0.347 0.344 0.350 0.330 0.390 101,181,845 0.3467 -7.63%
2000-02-11 0 3.275 3.275 3.300 3.000 3.450 32,312,000 106,508,000 3.2962 0.376 0.376 0.379 0.344 0.396 281,407,107 0.3785 11.02%
2000-02-10 0 2.950 2.950 2.975 2.550 3.025 23,814,000 68,500,260 2.8765 0.339 0.339 0.342 0.293 0.347 207,397,525 0.3303 12.38%
2000-02-09 0 2.625 2.600 2.625 2.475 2.750 9,600,000 25,169,400 2.6218 0.301 0.299 0.301 0.284 0.316 83,606,964 0.3010 -0.94%
2000-02-08 0 2.650 2.625 2.650 2.575 2.750 3,992,000 10,557,750 2.6447 0.304 0.301 0.304 0.296 0.316 34,766,563 0.3037 0.95%
2000-02-03 0 2.625 2.625 2.650 2.575 2.725 11,040,000 29,175,300 2.6427 0.301 0.301 0.304 0.296 0.313 96,148,009 0.3034 1.94%
2000-02-02 0 2.575 2.550 2.575 2.450 2.725 19,802,000 52,045,200 2.6283 0.296 0.293 0.296 0.281 0.313 172,456,782 0.3018 4.04%
2000-02-01 0 2.475 2.450 2.475 2.300 2.500 12,424,000 29,478,450 2.3727 0.284 0.281 0.284 0.264 0.287 108,201,346 0.2724 8.79%
2000-01-31 0 2.275 2.250 2.275 2.200 2.350 9,414,000 21,516,250 2.2856 0.261 0.258 0.261 0.253 0.270 81,987,079 0.2624 -4.21%
2000-01-28 0 2.375 2.375 2.400 2.325 2.550 10,462,000 25,090,000 2.3982 0.273 0.273 0.276 0.267 0.293 91,114,173 0.2754 -4.04%
2000-01-27 0 2.475 2.450 2.475 2.225 2.550 34,578,000 84,061,550 2.4311 0.284 0.281 0.284 0.255 0.293 301,141,834 0.2791 8.79%
2000-01-26 0 2.275 2.250 2.275 2.175 2.300 11,856,000 26,559,600 2.2402 0.261 0.258 0.261 0.250 0.264 103,254,601 0.2572 3.41%
2000-01-25 0 2.200 2.175 2.200 2.150 2.325 29,314,000 66,144,750 2.2564 0.253 0.250 0.253 0.247 0.267 255,297,348 0.2591 -5.38%
2000-01-24 0 2.325 2.300 2.325 1.990 2.350 35,210,000 76,247,100 2.1655 0.267 0.264 0.267 0.228 0.270 306,645,959 0.2486 21.09%
2000-01-21 0 1.920 1.920 1.930 1.840 1.940 6,086,000 11,396,840 1.8726 0.220 0.220 0.222 0.211 0.223 53,003,332 0.2150 4.92%
2000-01-20 0 1.830 1.830 1.850 1.810 1.960 4,816,000 9,222,480 1.9150 0.210 0.210 0.212 0.208 0.225 41,942,827 0.2199 -4.69%
2000-01-19 0 1.920 1.920 1.930 1.910 1.990 5,572,000 10,822,960 1.9424 0.220 0.220 0.222 0.219 0.228 48,526,875 0.2230 -1.54%
2000-01-18 0 1.950 1.950 1.960 1.860 1.990 9,456,000 18,305,440 1.9359 0.224 0.224 0.225 0.214 0.228 82,352,860 0.2223 -0.51%
2000-01-17 0 1.960 1.950 1.960 1.910 2.200 17,748,000 36,147,550 2.0367 0.225 0.224 0.225 0.219 0.253 154,568,375 0.2339 -4.39%
2000-01-14 0 2.050 2.050 2.075 1.840 2.150 43,624,000 88,295,620 2.0240 0.235 0.235 0.238 0.211 0.247 379,923,979 0.2324 12.02%
2000-01-13 0 1.830 1.820 1.830 1.830 1.900 7,262,000 13,481,600 1.8565 0.210 0.209 0.210 0.210 0.218 63,245,185 0.2132 -1.08%
2000-01-12 0 1.850 1.850 1.860 1.760 1.920 14,788,000 27,378,480 1.8514 0.212 0.212 0.214 0.202 0.220 128,789,561 0.2126 5.11%
2000-01-11 0 1.760 1.750 1.760 1.700 1.870 11,090,000 19,797,920 1.7852 0.202 0.201 0.202 0.195 0.215 96,583,462 0.2050 -4.35%
2000-01-10 0 1.840 1.840 1.850 1.800 2.025 18,902,000 36,122,010 1.9110 0.211 0.211 0.212 0.207 0.233 164,618,629 0.2194 1.10%
2000-01-07 0 1.820 1.820 1.840 1.580 1.900 35,160,390 62,699,945 1.7833 0.209 0.209 0.211 0.181 0.218 306,213,902 0.2048 17.42%
2000-01-06 0 1.550 1.540 1.560 1.490 1.700 6,816,000 10,857,280 1.5929 0.178 0.177 0.179 0.171 0.195 59,360,944 0.1829 1.31%
2000-01-05 0 1.530 1.520 1.530 1.460 1.560 5,050,000 7,657,200 1.5163 0.176 0.175 0.176 0.168 0.179 43,980,747 0.1741 -5.56%
2000-01-04 0 1.620 1.620 1.630 1.550 1.730 10,524,000 17,438,920 1.6571 0.186 0.186 0.187 0.178 0.199 91,654,134 0.1903 5.88%
2000-01-03 0 1.530 1.520 1.540 1.490 1.580 4,618,000 7,129,300 1.5438 0.176 0.175 0.177 0.171 0.181 40,218,433 0.1773 2.00%
1999-12-30 0 1.500 1.480 1.500 1.440 1.540 3,106,000 4,585,000 1.4762 0.172 0.170 0.172 0.165 0.177 27,050,337 0.1695 4.90%
1999-12-29 0 1.430 1.430 1.450 1.430 1.530 2,032,000 2,973,300 1.4632 0.164 0.164 0.166 0.164 0.176 17,696,807 0.1680 -4.67%
1999-12-28 0 1.500 1.480 1.520 1.400 1.510 2,208,000 3,158,320 1.4304 0.172 0.170 0.175 0.161 0.173 19,229,602 0.1642 4.90%
1999-12-24 0 1.430 1.420 1.430 1.390 1.440 1,434,000 2,023,180 1.4109 0.164 0.163 0.164 0.160 0.165 12,488,790 0.1620 1.42%
1999-12-23 0 1.410 1.400 1.420 1.400 1.450 3,338,000 4,745,940 1.4218 0.162 0.161 0.163 0.161 0.166 29,070,838 0.1633 -2.76%
1999-12-22 0 1.450 1.440 1.450 1.400 1.450 2,020,000 2,887,520 1.4295 0.166 0.165 0.166 0.161 0.166 17,592,299 0.1641 -2.03%
1999-12-21 0 1.480 1.480 1.490 1.470 1.500 1,386,000 2,054,640 1.4824 0.170 0.170 0.171 0.169 0.172 12,070,755 0.1702 -3.27%
1999-12-20 0 1.530 1.520 1.530 1.510 1.560 990,000 1,506,940 1.5222 0.176 0.175 0.176 0.173 0.179 8,621,968 0.1748 -1.92%
1999-12-17 0 1.560 1.560 1.570 1.540 1.600 1,205,000 1,893,460 1.5713 0.179 0.179 0.180 0.177 0.184 10,494,416 0.1804 -0.64%
1999-12-16 0 1.570 1.570 1.580 1.550 1.580 1,304,000 2,046,180 1.5692 0.180 0.180 0.181 0.178 0.181 11,356,613 0.1802 0.64%
1999-12-15 0 1.560 1.550 1.560 1.550 1.610 1,560,000 2,459,160 1.5764 0.179 0.178 0.179 0.178 0.185 13,586,132 0.1810 -2.50%
1999-12-14 0 1.600 1.600 1.610 1.590 1.650 3,692,000 5,975,180 1.6184 0.184 0.184 0.185 0.183 0.189 32,153,845 0.1858 -0.62%
1999-12-13 0 1.610 1.610 1.620 1.610 1.660 1,656,000 2,709,620 1.6362 0.185 0.185 0.186 0.185 0.191 14,422,201 0.1879 -0.62%
1999-12-10 0 1.620 1.620 1.630 1.590 1.690 3,732,000 6,101,260 1.6348 0.186 0.186 0.187 0.183 0.194 32,502,207 0.1877 1.89%
1999-12-09 0 1.590 1.590 1.610 1.590 1.650 2,090,000 3,364,520 1.6098 0.183 0.183 0.185 0.183 0.189 18,201,933 0.1848 -1.85%
1999-12-08 0 1.620 1.620 1.630 1.600 1.630 1,170,000 1,892,360 1.6174 0.186 0.186 0.187 0.184 0.187 10,189,599 0.1857 0.62%
1999-12-07 0 1.610 1.600 1.610 1.610 1.700 2,314,000 3,800,160 1.6422 0.185 0.184 0.185 0.185 0.195 20,152,762 0.1886 -1.83%
1999-12-06 0 1.640 1.630 1.650 1.580 1.700 4,848,000 7,947,540 1.6393 0.188 0.187 0.189 0.181 0.195 42,221,517 0.1882 3.80%
1999-12-03 0 1.580 1.570 1.590 1.550 1.590 2,734,000 4,283,780 1.5669 0.181 0.180 0.183 0.178 0.183 23,810,567 0.1799 0.00%
1999-12-02 0 1.580 1.570 1.580 1.560 1.620 2,796,000 4,463,580 1.5964 0.181 0.180 0.181 0.179 0.186 24,350,528 0.1833 -1.86%
1999-12-01 0 1.610 1.600 1.610 1.590 1.620 950,000 1,524,700 1.6049 0.185 0.184 0.185 0.183 0.186 8,273,606 0.1843 0.62%
1999-11-30 0 1.600 1.590 1.600 1.530 1.630 1,128,000 1,780,120 1.5781 0.184 0.183 0.184 0.176 0.187 9,823,818 0.1812 1.27%
1999-11-29 0 1.580 1.570 1.580 1.560 1.610 1,034,000 1,649,160 1.5949 0.181 0.180 0.181 0.179 0.185 9,005,167 0.1831 -3.07%
1999-11-26 0 1.630 1.630 1.650 1.610 1.820 6,178,000 10,757,960 1.7413 0.187 0.187 0.189 0.185 0.209 53,804,565 0.1999 -3.55%
1999-11-25 0 1.690 1.690 1.700 1.550 1.690 4,742,000 7,718,360 1.6277 0.194 0.194 0.195 0.178 0.194 41,298,357 0.1869 9.03%
1999-11-24 0 1.550 1.550 1.560 1.530 1.570 1,204,000 1,870,400 1.5535 0.178 0.178 0.179 0.176 0.180 10,485,707 0.1784 -0.64%
1999-11-23 0 1.560 1.550 1.560 1.530 1.580 1,022,000 1,590,680 1.5564 0.179 0.178 0.179 0.176 0.181 8,900,658 0.1787 -1.27%
1999-11-22 0 1.580 1.580 1.590 1.570 1.630 1,786,000 2,856,480 1.5994 0.181 0.181 0.183 0.180 0.187 15,554,379 0.1836 -1.86%
1999-11-19 0 1.610 1.610 1.640 1.610 1.680 1,276,000 2,088,220 1.6365 0.185 0.185 0.188 0.185 0.193 11,112,759 0.1879 -3.01%
1999-11-18 0 1.660 1.650 1.660 1.650 1.690 748,000 1,242,640 1.6613 0.191 0.189 0.191 0.189 0.194 6,514,376 0.1908 0.00%
1999-11-17 0 1.660 1.660 1.680 1.640 1.770 1,380,000 2,328,360 1.6872 0.191 0.191 0.193 0.188 0.203 12,018,501 0.1937 -4.60%
1999-11-16 0 1.740 1.730 1.740 1.730 1.860 2,842,000 5,007,700 1.7620 0.200 0.199 0.200 0.199 0.214 24,751,145 0.2023 -4.92%
1999-11-15 0 1.830 1.800 1.830 1.640 1.830 3,126,000 5,419,480 1.7337 0.210 0.207 0.210 0.188 0.210 27,224,518 0.1991 10.91%
1999-11-12 0 1.650 1.650 1.680 1.630 1.650 266,000 435,380 1.6368 0.189 0.189 0.193 0.187 0.189 2,316,610 0.1879 -0.60%
1999-11-11 0 1.660 1.660 1.680 1.650 1.700 852,000 1,425,520 1.6731 0.191 0.191 0.193 0.189 0.195 7,420,118 0.1921 -1.19%
1999-11-10 0 1.680 1.680 1.690 1.640 1.690 1,004,000 1,681,060 1.6744 0.193 0.193 0.194 0.188 0.194 8,743,895 0.1923 3.07%
1999-11-09 0 1.630 1.620 1.640 1.620 1.670 670,000 1,098,140 1.6390 0.187 0.186 0.188 0.186 0.192 5,835,069 0.1882 -1.81%
1999-11-08 0 1.660 1.650 1.670 1.650 1.670 308,000 512,360 1.6635 0.191 0.189 0.192 0.189 0.192 2,682,390 0.1910 -0.60%
1999-11-05 0 1.670 1.670 1.680 1.670 1.740 858,000 1,460,380 1.7021 0.192 0.192 0.193 0.192 0.200 7,472,372 0.1954 -2.34%
1999-11-04 0 1.710 1.710 1.730 1.670 1.720 1,316,000 2,232,360 1.6963 0.196 0.196 0.199 0.192 0.197 11,461,121 0.1948 3.64%
1999-11-03 0 1.650 1.650 1.670 1.640 1.700 342,000 568,300 1.6617 0.189 0.189 0.192 0.188 0.195 2,978,498 0.1908 1.23%
1999-11-02 0 1.630 1.630 1.650 1.630 1.670 196,000 324,060 1.6534 0.187 0.187 0.189 0.187 0.192 1,706,976 0.1898 -2.40%
1999-11-01 0 1.670 1.650 1.670 1.660 1.710 782,000 1,319,780 1.6877 0.192 0.189 0.192 0.191 0.196 6,810,484 0.1938 -0.60%
1999-10-29 0 1.680 1.660 1.700 1.650 1.750 2,074,000 3,501,440 1.6883 0.193 0.191 0.195 0.189 0.201 18,062,588 0.1939 1.82%
1999-10-28 0 1.650 1.640 1.670 1.630 1.710 990,000 1,649,700 1.6664 0.189 0.188 0.192 0.187 0.196 8,621,968 0.1913 2.48%
1999-10-27 0 1.610 1.600 1.610 1.600 1.620 352,000 567,060 1.6110 0.185 0.184 0.185 0.184 0.186 3,065,589 0.1850 0.62%
1999-10-26 0 1.600 1.580 1.630 1.600 1.640 272,000 440,340 1.6189 0.184 0.181 0.187 0.184 0.188 2,368,864 0.1859 -4.76%
1999-10-25 0 1.680 1.670 1.680 1.660 1.740 336,000 563,060 1.6758 0.193 0.192 0.193 0.191 0.200 2,926,244 0.1924 -2.33%
1999-10-22 0 1.720 1.720 1.730 1.640 1.750 1,084,000 1,839,280 1.6968 0.197 0.197 0.199 0.188 0.201 9,440,620 0.1948 2.38%
1999-10-21 0 1.680 1.630 1.680 1.610 1.680 1,206,000 1,990,560 1.6505 0.193 0.187 0.193 0.185 0.193 10,503,125 0.1895 5.86%
1999-10-20 0 1.610 1.600 1.620 1.580 1.630 806,000 1,298,600 1.6112 0.182 0.181 0.183 0.179 0.184 7,121,233 0.1824 5.23%
1999-10-19 0 1.530 1.530 1.550 1.520 1.650 640,000 995,280 1.5551 0.173 0.173 0.175 0.172 0.187 5,654,577 0.1760 -7.27%
1999-10-15 0 1.650 1.650 1.660 1.630 1.690 1,696,000 2,810,000 1.6568 0.187 0.187 0.188 0.184 0.191 14,984,630 0.1875 -2.37%
1999-10-14 0 1.690 1.680 1.700 1.650 1.690 1,916,000 3,201,520 1.6709 0.191 0.190 0.192 0.187 0.191 16,928,391 0.1891 1.81%
1999-10-13 0 1.660 1.650 1.680 1.650 1.700 1,404,000 2,348,740 1.6729 0.188 0.187 0.190 0.187 0.192 12,404,729 0.1893 -3.49%
1999-10-12 0 1.720 1.710 1.730 1.690 1.800 1,952,000 3,344,260 1.7132 0.195 0.194 0.196 0.191 0.204 17,246,461 0.1939 -2.82%
1999-10-11 0 1.770 1.770 1.800 1.770 1.870 1,692,000 3,062,720 1.8101 0.200 0.200 0.204 0.200 0.212 14,949,289 0.2049 -3.28%
1999-10-08 0 1.830 1.810 1.830 1.780 1.830 1,144,000 2,055,440 1.7967 0.207 0.205 0.207 0.201 0.207 10,107,557 0.2034 2.23%
1999-10-07 0 1.790 1.790 1.800 1.770 1.820 2,983,000 5,364,140 1.7982 0.203 0.203 0.204 0.200 0.206 26,355,631 0.2035 3.47%
1999-10-06 0 1.730 1.720 1.730 1.680 1.760 1,730,000 2,993,840 1.7305 0.196 0.195 0.196 0.190 0.199 15,285,029 0.1959 2.98%
1999-10-05 0 1.680 1.680 1.690 1.680 1.700 1,540,000 2,602,200 1.6897 0.190 0.190 0.191 0.190 0.192 13,606,327 0.1912 0.00%
1999-10-04 0 1.680 1.680 1.690 1.680 1.750 634,000 1,095,780 1.7284 0.190 0.190 0.191 0.190 0.198 5,601,566 0.1956 -2.33%
1999-09-30 0 1.720 1.720 1.730 1.710 1.740 712,000 1,227,040 1.7234 0.195 0.195 0.196 0.194 0.197 6,290,717 0.1951 -0.58%
1999-09-29 0 1.730 1.730 1.740 1.650 1.740 1,844,000 3,156,860 1.7120 0.196 0.196 0.197 0.187 0.197 16,292,251 0.1938 2.98%
1999-09-28 0 1.680 1.670 1.680 1.680 1.730 1,222,000 2,069,140 1.6932 0.190 0.189 0.190 0.190 0.196 10,796,708 0.1916 -0.59%
1999-09-27 0 1.690 1.680 1.720 1.690 1.760 1,696,000 2,926,320 1.7254 0.191 0.190 0.195 0.191 0.199 14,984,630 0.1953 -2.87%
1999-09-24 0 1.740 1.730 1.740 1.720 1.750 2,678,000 4,659,820 1.7400 0.197 0.196 0.197 0.195 0.198 23,660,872 0.1969 -1.14%
1999-09-23 0 1.760 1.750 1.760 1.750 1.810 2,790,000 4,957,780 1.7770 0.199 0.198 0.199 0.198 0.205 24,650,423 0.2011 -1.12%
1999-09-22 0 1.780 1.770 1.780 1.770 1.810 2,172,000 3,887,620 1.7899 0.201 0.200 0.201 0.200 0.205 19,190,222 0.2026 -2.73%
1999-09-21 0 1.830 1.830 1.840 1.820 1.890 1,778,000 3,287,960 1.8492 0.207 0.207 0.208 0.206 0.214 15,709,123 0.2093 -1.61%
1999-09-20 0 1.860 1.850 1.870 1.850 1.910 3,512,000 6,607,440 1.8814 0.211 0.209 0.212 0.209 0.216 31,029,493 0.2129 -3.12%
1999-09-17 0 1.920 1.910 1.920 1.860 1.970 1,574,000 3,008,500 1.9114 0.217 0.216 0.217 0.211 0.223 13,906,726 0.2163 0.00%
1999-09-15 0 1.920 1.900 1.920 1.910 1.930 2,498,000 4,787,700 1.9166 0.217 0.215 0.217 0.216 0.218 22,070,522 0.2169 -1.54%
1999-09-14 0 1.950 1.950 1.980 1.950 2.000 968,000 1,911,220 1.9744 0.221 0.221 0.224 0.221 0.226 8,552,548 0.2235 -2.50%
1999-09-13 0 2.000 2.000 2.025 1.980 2.075 2,330,000 4,695,080 2.0151 0.226 0.226 0.229 0.224 0.235 20,586,195 0.2281 0.00%
1999-09-10 0 2.000 2.000 2.025 1.980 2.050 4,448,000 8,966,570 2.0159 0.226 0.226 0.229 0.224 0.232 39,299,312 0.2282 0.50%
1999-09-09 0 1.990 1.970 1.980 1.900 1.990 3,488,000 6,860,440 1.9669 0.225 0.223 0.224 0.215 0.225 30,817,446 0.2226 4.19%
1999-09-08 0 1.910 1.910 1.920 1.910 1.930 672,000 1,289,460 1.9188 0.216 0.216 0.217 0.216 0.218 5,937,306 0.2172 0.00%
1999-09-07 0 1.910 1.910 1.930 1.910 1.950 2,178,000 4,205,960 1.9311 0.216 0.216 0.218 0.216 0.221 19,243,233 0.2186 -2.05%
1999-09-06 0 1.950 1.940 1.950 1.920 1.980 2,406,000 4,680,340 1.9453 0.221 0.220 0.221 0.217 0.224 21,257,676 0.2202 1.56%
1999-09-03 0 1.920 1.920 1.930 1.880 1.930 2,016,000 3,835,460 1.9025 0.217 0.217 0.218 0.213 0.218 17,811,918 0.2153 -1.54%
1999-09-02 0 1.950 1.940 1.950 1.900 1.990 1,868,000 3,600,600 1.9275 0.221 0.220 0.221 0.215 0.225 16,504,297 0.2182 -0.51%
1999-09-01 0 1.960 1.960 1.970 1.950 2.050 2,300,000 4,563,820 1.9843 0.222 0.222 0.223 0.221 0.232 20,321,137 0.2246 -2.00%
1999-08-31 0 2.000 2.000 2.025 1.980 2.025 1,676,000 3,367,250 2.0091 0.226 0.226 0.229 0.224 0.229 14,807,924 0.2274 -1.23%
1999-08-30 0 2.025 2.025 2.050 2.000 2.100 2,792,000 5,761,650 2.0636 0.229 0.229 0.232 0.226 0.238 24,668,093 0.2336 -2.41%
1999-08-27 0 2.075 2.050 2.075 2.000 2.075 3,188,000 6,500,400 2.0390 0.235 0.232 0.235 0.226 0.235 28,166,863 0.2308 0.00%
1999-08-26 0 2.075 2.075 2.100 1.950 2.100 7,910,000 16,108,340 2.0365 0.235 0.235 0.238 0.221 0.238 69,887,041 0.2305 8.07%
1999-08-25 0 1.920 1.900 1.920 1.900 1.950 1,816,000 3,479,180 1.9158 0.217 0.215 0.217 0.215 0.221 16,044,863 0.2168 -1.03%
1999-08-24 0 1.940 1.940 1.950 1.900 1.940 960,000 1,836,640 1.9132 0.220 0.220 0.221 0.215 0.220 8,481,866 0.2165 1.57%
1999-08-23 0 1.910 1.900 1.930 1.900 2.000 982,000 1,900,940 1.9358 0.216 0.215 0.218 0.215 0.226 8,676,242 0.2191 -3.54%
1999-08-20 0 1.980 1.970 1.980 1.940 2.025 6,642,000 13,207,490 1.9885 0.224 0.223 0.224 0.220 0.229 58,683,910 0.2251 1.02%
1999-08-19 0 1.960 1.960 1.970 1.840 1.970 4,532,000 8,608,840 1.8996 0.222 0.222 0.223 0.208 0.223 40,041,475 0.2150 7.69%
1999-08-18 0 1.820 1.810 1.820 1.790 1.850 1,528,000 2,787,980 1.8246 0.206 0.205 0.206 0.203 0.209 13,500,303 0.2065 2.25%
1999-08-17 0 1.780 1.760 1.780 1.730 1.800 698,000 1,237,660 1.7732 0.201 0.199 0.201 0.196 0.204 6,167,023 0.2007 1.71%
1999-08-16 0 1.750 1.750 1.760 1.750 1.790 1,116,000 1,977,320 1.7718 0.198 0.198 0.199 0.198 0.203 9,860,169 0.2005 0.57%
1999-08-13 0 1.740 1.740 1.760 1.730 1.790 1,268,000 2,222,400 1.7527 0.197 0.197 0.199 0.196 0.203 11,203,131 0.1984 -2.25%
1999-08-12 0 1.780 1.780 1.790 1.740 1.800 2,352,000 4,150,780 1.7648 0.201 0.201 0.203 0.197 0.204 20,780,572 0.1997 2.89%
1999-08-11 0 1.730 1.720 1.740 1.680 1.750 2,508,000 4,310,920 1.7189 0.196 0.195 0.197 0.190 0.198 22,158,875 0.1945 -1.70%
1999-08-10 0 1.760 1.760 1.800 1.700 1.920 3,620,000 6,522,180 1.8017 0.199 0.199 0.204 0.192 0.217 31,983,703 0.2039 -6.88%
1999-08-09 0 1.890 1.870 1.900 1.880 1.950 2,338,000 4,461,000 1.9080 0.214 0.212 0.215 0.213 0.221 20,656,878 0.2160 -3.57%
1999-08-06 0 1.960 1.960 1.970 1.910 1.970 3,146,000 6,116,320 1.9442 0.222 0.222 0.223 0.216 0.223 27,795,781 0.2200 -1.01%
1999-08-05 0 1.980 1.980 1.990 1.980 2.050 2,810,000 5,628,910 2.0032 0.224 0.224 0.225 0.224 0.232 24,827,128 0.2267 -3.41%
1999-08-04 0 2.050 2.025 2.050 2.025 2.125 1,872,000 3,872,950 2.0689 0.232 0.229 0.232 0.229 0.241 16,539,639 0.2342 -3.53%
1999-08-03 0 2.125 2.125 2.150 2.100 2.200 1,946,000 4,182,200 2.1491 0.241 0.241 0.243 0.238 0.249 17,193,449 0.2432 -1.16%
1999-08-02 0 2.150 2.150 2.175 2.100 2.175 4,130,000 8,846,000 2.1419 0.243 0.243 0.246 0.238 0.246 36,489,694 0.2424 3.61%
1999-07-30 0 2.075 2.050 2.100 1.970 2.075 2,692,000 5,426,080 2.0156 0.235 0.232 0.238 0.223 0.235 23,784,566 0.2281 4.80%
1999-07-29 0 1.980 1.980 2.000 1.980 2.050 2,536,000 5,109,410 2.0148 0.224 0.224 0.226 0.224 0.232 22,406,262 0.2280 -1.00%
1999-07-28 0 2.000 2.000 2.025 2.000 2.075 2,952,000 6,021,000 2.0396 0.226 0.226 0.229 0.226 0.235 26,081,738 0.2309 -1.23%
1999-07-27 0 2.025 2.000 2.025 1.930 2.050 4,906,000 9,698,770 1.9769 0.229 0.226 0.229 0.218 0.232 43,345,869 0.2238 2.27%
1999-07-26 0 1.980 1.950 1.990 1.960 2.100 4,388,000 8,914,520 2.0316 0.224 0.221 0.225 0.222 0.238 38,769,195 0.2299 -3.41%
1999-07-23 0 2.050 2.050 2.075 2.025 2.050 4,106,000 8,359,900 2.0360 0.232 0.232 0.235 0.229 0.232 36,277,647 0.2304 -1.20%
1999-07-22 0 2.075 2.050 2.100 2.075 2.175 4,272,000 9,108,400 2.1321 0.235 0.232 0.238 0.235 0.246 37,744,303 0.2413 -2.35%
1999-07-21 0 2.125 2.100 2.125 2.050 2.150 3,236,000 6,820,650 2.1077 0.241 0.238 0.241 0.232 0.243 28,590,956 0.2386 0.00%
1999-07-20 0 2.125 2.125 2.150 2.100 2.250 5,138,000 11,182,200 2.1764 0.241 0.241 0.243 0.238 0.255 45,395,653 0.2463 -1.16%
1999-07-19 0 2.150 2.125 2.175 2.125 2.275 7,648,000 16,625,700 2.1739 0.243 0.241 0.246 0.241 0.257 67,572,199 0.2460 -5.49%
1999-07-16 0 2.275 2.250 2.275 2.250 2.375 7,024,000 16,067,400 2.2875 0.257 0.255 0.257 0.255 0.269 62,058,986 0.2589 -4.21%
1999-07-15 0 2.375 2.350 2.375 2.275 2.375 10,726,000 25,040,350 2.3345 0.269 0.266 0.269 0.257 0.269 94,767,181 0.2642 4.40%
1999-07-14 0 2.275 2.275 2.300 2.250 2.350 12,044,000 27,661,000 2.2967 0.257 0.257 0.260 0.255 0.266 106,412,076 0.2599 -4.21%
1999-07-13 0 2.375 2.375 2.400 2.300 2.450 15,998,000 38,029,600 2.3771 0.269 0.269 0.272 0.260 0.277 141,346,761 0.2691 -3.06%
1999-07-12 0 2.450 2.425 2.450 2.425 2.550 27,300,000 67,960,500 2.4894 0.277 0.274 0.277 0.274 0.289 241,203,062 0.2818 5.38%
1999-07-09 0 2.325 2.300 2.325 2.250 2.350 8,140,000 18,733,800 2.3014 0.263 0.260 0.263 0.255 0.266 71,919,155 0.2605 1.09%
1999-07-08 0 2.300 2.275 2.300 2.175 2.350 15,504,000 35,202,450 2.2705 0.260 0.257 0.260 0.246 0.266 136,982,135 0.2570 3.37%
1999-07-07 0 2.225 2.200 2.225 2.200 2.325 11,070,000 24,896,600 2.2490 0.252 0.249 0.252 0.249 0.263 97,806,516 0.2545 -2.20%
1999-07-06 0 2.275 2.250 2.275 2.175 2.375 23,512,000 54,011,100 2.2972 0.257 0.255 0.257 0.246 0.269 207,735,033 0.2600 -2.15%
1999-07-05 0 2.325 2.300 2.325 2.225 2.375 28,608,000 65,842,200 2.3015 0.263 0.260 0.263 0.252 0.269 252,759,604 0.2605 6.90%
1999-07-02 0 2.175 2.150 2.175 2.100 2.200 25,658,000 55,073,850 2.1465 0.246 0.243 0.246 0.238 0.249 226,695,537 0.2429 7.41%
1999-06-30 0 2.025 2.025 2.050 1.980 2.175 24,204,000 50,331,100 2.0795 0.229 0.229 0.232 0.224 0.246 213,849,045 0.2354 1.76%
1999-06-29 0 1.990 2.000 2.025 1.950 2.075 10,894,000 21,759,770 1.9974 0.225 0.226 0.229 0.221 0.235 96,251,508 0.2261 2.58%
1999-06-28 0 1.940 1.920 1.940 1.890 1.960 10,642,000 20,692,000 1.9444 0.220 0.217 0.220 0.214 0.222 94,025,018 0.2201 2.65%
1999-06-25 0 1.890 1.890 1.900 1.890 2.025 14,620,000 28,512,720 1.9503 0.214 0.214 0.215 0.214 0.229 129,171,750 0.2207 -5.50%
1999-06-24 0 2.000 1.960 1.990 1.970 2.150 89,746,000 187,312,930 2.0871 0.226 0.222 0.225 0.223 0.243 792,930,770 0.2362 -11.11%
1999-06-23 0 2.250 2.250 2.275 2.000 2.275 26,304,000 57,368,600 2.1810 0.255 0.255 0.257 0.226 0.257 232,403,126 0.2468 11.11%
1999-06-22 0 2.025 2.025 2.050 1.990 2.100 8,260,000 16,726,650 2.0250 0.229 0.229 0.232 0.225 0.238 72,979,388 0.2292 1.25%
1999-06-21 0 2.000 2.000 2.025 1.930 2.025 7,610,000 15,100,470 1.9843 0.226 0.226 0.229 0.218 0.229 67,236,458 0.2246 4.17%
1999-06-17 0 1.920 1.910 1.920 1.870 1.930 3,840,000 7,290,360 1.8985 0.217 0.216 0.217 0.212 0.218 33,927,464 0.2149 3.23%
1999-06-16 0 1.860 1.860 1.870 1.860 1.940 4,008,000 7,592,260 1.8943 0.211 0.211 0.212 0.211 0.220 35,411,790 0.2144 -2.62%
1999-06-15 0 1.910 1.900 1.920 1.890 2.025 10,362,000 20,351,460 1.9640 0.216 0.215 0.217 0.214 0.229 91,551,140 0.2223 -2.55%
1999-06-14 0 1.960 1.950 1.960 1.930 1.990 11,426,000 22,381,660 1.9588 0.222 0.221 0.222 0.218 0.225 100,951,875 0.2217 1.55%
1999-06-11 0 1.930 1.920 1.930 1.810 1.990 23,557,000 44,950,420 1.9082 0.218 0.217 0.218 0.205 0.225 208,132,620 0.2160 9.66%
1999-06-10 0 1.760 1.750 1.760 1.710 1.790 3,564,000 6,251,340 1.7540 0.199 0.198 0.199 0.194 0.203 31,488,927 0.1985 3.53%
1999-06-09 0 1.700 1.680 1.700 1.690 1.700 126,000 213,640 1.6956 0.192 0.190 0.192 0.191 0.192 1,113,245 0.1919 -0.58%
1999-06-08 0 1.710 1.700 1.710 1.690 1.710 560,000 949,740 1.6960 0.194 0.192 0.194 0.191 0.194 4,947,755 0.1920 1.79%
1999-06-07 0 1.680 1.680 1.700 1.670 1.700 212,000 358,120 1.6892 0.190 0.190 0.192 0.189 0.192 1,873,079 0.1912 0.60%
1999-06-04 0 1.670 1.670 1.680 1.660 1.690 384,000 643,220 1.6751 0.189 0.189 0.190 0.188 0.191 3,392,746 0.1896 0.00%
1999-06-03 0 1.670 1.660 1.670 1.640 1.680 512,000 849,560 1.6593 0.189 0.188 0.189 0.186 0.190 4,523,662 0.1878 -1.76%
1999-06-02 0 1.700 1.690 1.700 1.690 1.730 1,408,000 2,414,120 1.7146 0.192 0.191 0.192 0.191 0.196 12,440,070 0.1941 1.01%
1999-06-01 0 1.720 1.710 1.730 1.700 1.730 1,876,000 3,227,160 1.7202 0.190 0.189 0.192 0.188 0.192 16,939,373 0.1905 2.99%
1999-05-31 0 1.670 1.670 1.680 1.620 1.700 1,078,000 1,807,420 1.6766 0.185 0.185 0.186 0.179 0.188 9,733,819 0.1857 1.83%
1999-05-28 0 1.640 1.640 1.650 1.590 1.640 1,820,000 2,946,080 1.6187 0.182 0.182 0.183 0.176 0.182 16,433,720 0.1793 -1.80%
1999-05-27 0 1.670 1.660 1.700 1.660 1.740 2,798,000 4,743,340 1.6953 0.185 0.184 0.188 0.184 0.193 25,264,587 0.1877 -2.91%
1999-05-26 0 1.720 1.710 1.720 1.720 1.780 4,302,000 7,516,180 1.7471 0.190 0.189 0.190 0.190 0.197 38,844,980 0.1935 -3.37%
1999-05-25 0 1.780 1.770 1.780 1.780 1.900 9,570,000 17,644,180 1.8437 0.197 0.196 0.197 0.197 0.210 86,412,474 0.2042 -5.32%
1999-05-24 0 1.880 1.860 1.890 1.720 1.890 12,548,000 22,890,600 1.8242 0.208 0.206 0.209 0.190 0.209 113,302,374 0.2020 11.24%
1999-05-21 0 1.690 1.680 1.690 1.680 1.740 1,146,000 1,958,920 1.7094 0.187 0.186 0.187 0.186 0.193 10,347,826 0.1893 -2.87%
1999-05-20 0 1.740 1.740 1.750 1.710 1.770 2,380,000 4,130,640 1.7356 0.193 0.193 0.194 0.189 0.196 21,490,250 0.1922 2.96%
1999-05-19 0 1.690 1.680 1.700 1.680 1.710 834,000 1,410,120 1.6908 0.187 0.186 0.188 0.186 0.189 7,530,617 0.1873 1.20%
1999-05-18 0 1.670 1.660 1.670 1.660 1.680 690,000 1,153,700 1.6720 0.185 0.184 0.185 0.184 0.186 6,230,366 0.1852 0.00%
1999-05-17 0 1.670 1.660 1.670 1.660 1.680 618,000 1,030,420 1.6673 0.185 0.184 0.185 0.184 0.186 5,580,241 0.1847 -1.76%
1999-05-14 0 1.700 1.700 1.710 1.690 1.730 1,304,000 2,229,020 1.7094 0.188 0.188 0.189 0.187 0.192 11,774,490 0.1893 0.00%
1999-05-13 0 1.700 1.690 1.710 1.690 1.700 1,658,000 2,809,500 1.6945 0.188 0.187 0.189 0.187 0.188 14,970,939 0.1877 0.59%
1999-05-12 0 1.690 1.690 1.700 1.680 1.710 804,000 1,367,260 1.7006 0.187 0.187 0.188 0.186 0.189 7,259,731 0.1883 -1.17%
1999-05-11 0 1.710 1.700 1.710 1.650 1.720 1,468,000 2,480,120 1.6895 0.189 0.188 0.189 0.183 0.190 13,255,330 0.1871 1.79%
1999-05-10 0 1.680 1.660 1.680 1.640 1.720 4,636,000 7,810,260 1.6847 0.186 0.184 0.186 0.182 0.190 41,860,839 0.1866 -1.75%
1999-05-07 0 1.710 1.710 1.720 1.710 1.820 5,110,000 9,043,100 1.7697 0.189 0.189 0.190 0.189 0.202 46,140,830 0.1960 -2.84%
1999-05-06 0 1.760 1.750 1.770 1.680 1.770 5,792,000 10,073,360 1.7392 0.195 0.194 0.196 0.186 0.196 52,298,960 0.1926 4.76%
1999-05-05 0 1.680 1.670 1.690 1.660 1.710 1,972,000 3,329,420 1.6883 0.186 0.185 0.187 0.184 0.189 17,806,207 0.1870 -0.59%
1999-05-04 0 1.690 1.690 1.700 1.680 1.760 3,008,000 5,139,340 1.7086 0.187 0.187 0.188 0.186 0.195 27,160,786 0.1892 -1.17%
1999-05-03 0 1.710 1.710 1.720 1.670 1.740 2,034,000 3,471,600 1.7068 0.189 0.189 0.190 0.185 0.193 18,366,037 0.1890 0.59%
1999-04-30 0 1.700 1.690 1.700 1.670 1.730 3,478,000 5,942,300 1.7085 0.188 0.187 0.188 0.185 0.192 31,404,659 0.1892 1.19%
1999-04-29 0 1.680 1.670 1.680 1.600 1.720 4,180,000 6,950,080 1.6627 0.186 0.185 0.186 0.177 0.190 37,743,379 0.1841 3.70%
1999-04-28 0 1.620 1.620 1.630 1.610 1.700 3,576,000 5,928,240 1.6578 0.179 0.179 0.181 0.178 0.188 32,289,551 0.1836 -1.82%
1999-04-27 0 1.650 1.640 1.650 1.610 1.720 6,914,000 11,474,180 1.6596 0.183 0.182 0.183 0.178 0.190 62,430,078 0.1838 -1.79%
1999-04-26 0 1.680 1.680 1.690 1.670 1.800 4,712,000 8,073,160 1.7133 0.186 0.186 0.187 0.185 0.199 42,547,082 0.1897 -4.55%
1999-04-23 0 1.760 1.760 1.770 1.760 1.870 11,496,000 21,033,100 1.8296 0.195 0.195 0.196 0.195 0.207 103,803,323 0.2026 -0.56%
1999-04-22 0 1.770 1.770 1.780 1.760 1.830 13,426,000 23,980,980 1.7862 0.196 0.196 0.197 0.195 0.203 121,230,290 0.1978 1.72%
1999-04-21 0 1.740 1.730 1.740 1.650 1.810 22,208,000 38,358,020 1.7272 0.193 0.192 0.193 0.183 0.200 200,527,505 0.1913 8.75%
1999-04-20 0 1.600 1.600 1.610 1.530 1.640 17,604,000 28,015,960 1.5915 0.177 0.177 0.178 0.169 0.182 158,955,610 0.1763 5.26%
1999-04-19 0 1.520 1.510 1.520 1.500 1.630 10,044,000 15,669,840 1.5601 0.168 0.167 0.168 0.166 0.181 90,692,465 0.1728 3.40%
1999-04-16 0 1.470 1.460 1.470 1.440 1.490 8,572,000 12,480,440 1.4560 0.163 0.162 0.163 0.159 0.165 77,401,016 0.1612 2.08%
1999-04-15 0 1.440 1.430 1.440 1.430 1.460 1,448,000 2,096,740 1.4480 0.159 0.158 0.159 0.158 0.162 13,074,740 0.1604 0.00%
1999-04-14 0 1.440 1.440 1.450 1.440 1.520 3,232,000 4,778,160 1.4784 0.159 0.159 0.161 0.159 0.168 29,183,398 0.1637 -4.00%
1999-04-13 0 1.500 1.500 1.510 1.490 1.560 3,934,000 5,940,580 1.5101 0.166 0.166 0.167 0.165 0.173 35,522,118 0.1672 -2.60%
1999-04-12 0 1.540 1.530 1.540 1.490 1.570 4,044,000 6,233,960 1.5415 0.171 0.169 0.171 0.165 0.174 36,515,365 0.1707 2.67%
1999-04-09 0 1.500 1.490 1.500 1.490 1.540 6,034,000 9,143,140 1.5153 0.166 0.165 0.166 0.165 0.171 54,484,103 0.1678 2.04%
1999-04-08 0 1.470 1.460 1.480 1.460 1.500 2,268,000 3,360,500 1.4817 0.163 0.162 0.164 0.162 0.166 20,478,944 0.1641 0.68%
1999-04-07 0 1.460 1.450 1.460 1.420 1.480 1,486,000 2,159,000 1.4529 0.162 0.161 0.162 0.157 0.164 13,417,862 0.1609 2.82%
1999-04-01 0 1.420 1.410 1.420 1.400 1.430 1,132,000 1,600,800 1.4141 0.157 0.156 0.157 0.155 0.158 10,221,413 0.1566 0.71%
1999-03-31 0 1.410 1.400 1.420 1.400 1.460 1,746,000 2,495,460 1.4292 0.156 0.155 0.157 0.155 0.162 15,765,536 0.1583 -1.40%
1999-03-30 0 1.430 1.430 1.440 1.430 1.480 946,000 1,370,560 1.4488 0.158 0.158 0.159 0.158 0.164 8,541,923 0.1605 -0.69%
1999-03-29 0 1.440 1.420 1.450 1.420 1.490 1,352,000 1,964,700 1.4532 0.159 0.157 0.161 0.157 0.165 12,207,906 0.1609 -4.64%
1999-03-26 0 1.510 1.490 1.510 1.490 1.580 2,652,000 4,075,420 1.5367 0.167 0.165 0.167 0.165 0.175 23,946,278 0.1702 -3.21%
1999-03-25 0 1.560 1.550 1.560 1.510 1.590 3,918,000 6,088,180 1.5539 0.173 0.172 0.173 0.167 0.176 35,377,646 0.1721 4.00%
1999-03-24 0 1.500 1.480 1.490 1.450 1.540 1,890,000 2,822,480 1.4934 0.166 0.164 0.165 0.161 0.171 17,065,786 0.1654 -4.46%
1999-03-23 0 1.570 1.560 1.570 1.500 1.570 3,618,000 5,557,440 1.5361 0.174 0.173 0.174 0.166 0.174 32,668,791 0.1701 8.28%
1999-03-22 0 1.450 1.450 1.490 1.420 1.470 1,231,000 1,776,870 1.4434 0.161 0.161 0.165 0.157 0.163 11,115,335 0.1599 2.84%
1999-03-19 0 1.410 1.420 1.430 1.400 1.430 1,366,000 1,931,300 1.4138 0.156 0.157 0.158 0.155 0.158 12,334,320 0.1566 0.71%
1999-03-18 0 1.400 1.390 1.410 1.350 1.470 2,930,000 4,172,260 1.4240 0.155 0.154 0.156 0.150 0.163 26,456,484 0.1577 -0.71%
1999-03-17 0 1.410 1.400 1.420 1.300 1.440 2,012,000 2,807,880 1.3956 0.156 0.155 0.157 0.144 0.159 18,167,387 0.1546 8.46%
1999-03-16 0 1.300 1.300 1.310 1.300 1.320 556,000 726,240 1.3062 0.144 0.144 0.145 0.144 0.146 5,020,411 0.1447 0.00%
1999-03-15 0 1.300 1.300 1.320 1.300 1.320 756,000 985,920 1.3041 0.144 0.144 0.146 0.144 0.146 6,826,315 0.1444 -1.52%
1999-03-12 0 1.320 1.320 1.340 1.310 1.350 1,328,000 1,768,980 1.3321 0.146 0.146 0.148 0.145 0.150 11,991,198 0.1475 3.94%
1999-03-11 0 1.270 1.270 1.280 1.250 1.300 888,000 1,130,960 1.2736 0.141 0.141 0.142 0.138 0.144 8,018,211 0.1410 0.79%
1999-03-10 0 1.260 1.260 1.290 1.260 1.310 702,000 900,880 1.2833 0.140 0.140 0.143 0.140 0.145 6,338,721 0.1421 -3.08%
1999-03-09 0 1.300 1.280 1.300 1.250 1.320 1,032,000 1,319,120 1.2782 0.144 0.142 0.144 0.138 0.146 9,318,461 0.1416 -1.52%
1999-03-08 0 1.320 1.300 1.320 1.300 1.350 388,000 513,560 1.3236 0.146 0.144 0.146 0.144 0.150 3,503,452 0.1466 -0.75%
1999-03-05 0 1.330 1.310 1.350 1.290 1.330 492,000 642,460 1.3058 0.147 0.145 0.150 0.143 0.147 4,442,522 0.1446 3.10%
1999-03-04 0 1.290 1.290 1.300 1.290 1.300 86,000 111,540 1.2970 0.143 0.143 0.144 0.143 0.144 776,538 0.1436 -0.77%
1999-03-03 0 1.300 1.280 1.300 1.300 1.320 242,000 318,140 1.3146 0.144 0.142 0.144 0.144 0.146 2,185,143 0.1456 -1.52%
1999-03-02 0 1.320 1.300 1.330 1.300 1.360 552,000 730,800 1.3239 0.146 0.144 0.147 0.144 0.151 4,984,293 0.1466 -4.35%
1999-03-01 0 1.380 1.380 1.390 1.300 1.380 1,618,000 2,161,700 1.3360 0.153 0.153 0.154 0.144 0.153 14,609,758 0.1480 6.15%
1999-02-26 0 1.300 1.290 1.330 1.240 1.320 2,234,000 2,819,600 1.2621 0.144 0.143 0.147 0.137 0.146 20,171,940 0.1398 4.00%
1999-02-25 0 1.250 1.230 1.250 1.200 1.250 176,000 215,140 1.2224 0.138 0.136 0.138 0.133 0.138 1,589,195 0.1354 0.81%
1999-02-24 0 1.240 1.240 1.250 1.240 1.250 272,000 337,780 1.2418 0.137 0.137 0.138 0.137 0.138 2,456,029 0.1375 0.00%
1999-02-23 0 1.240 1.240 1.250 1.240 1.260 326,000 407,860 1.2511 0.137 0.137 0.138 0.137 0.140 2,943,622 0.1386 -1.59%
1999-02-22 0 1.260 1.260 1.270 1.260 1.280 232,000 294,540 1.2696 0.140 0.140 0.141 0.140 0.142 2,094,848 0.1406 -2.33%
1999-02-19 0 1.290 1.260 1.290 1.300 1.300 56,000 72,800 1.3000 0.143 0.140 0.143 0.144 0.144 505,653 0.1440 -0.77%
1999-02-15 0 1.300 1.270 - 1.230 1.300 192,000 241,760 1.2592 0.144 0.141 - 0.136 0.144 1,733,667 0.1395 3.17%
1999-02-12 0 1.260 1.260 1.270 1.250 1.300 2,116,000 2,682,820 1.2679 0.140 0.140 0.141 0.138 0.144 19,106,457 0.1404 -2.33%
1999-02-11 0 1.290 1.280 1.300 1.280 1.310 1,136,000 1,470,340 1.2943 0.143 0.142 0.144 0.142 0.145 10,257,531 0.1433 0.78%
1999-02-10 0 1.280 1.280 1.300 1.280 1.300 294,000 380,380 1.2938 0.142 0.142 0.144 0.142 0.144 2,654,678 0.1433 0.79%
1999-02-09 0 1.270 1.270 1.300 1.250 1.280 372,000 471,740 1.2681 0.141 0.141 0.144 0.138 0.142 3,358,980 0.1404 0.00%
1999-02-08 0 1.270 1.270 1.300 1.250 1.300 158,000 202,080 1.2790 0.141 0.141 0.144 0.138 0.144 1,426,664 0.1416 0.00%
1999-02-05 0 1.270 1.260 1.280 1.260 1.300 306,000 388,600 1.2699 0.141 0.140 0.142 0.140 0.144 2,763,032 0.1406 -1.55%
1999-02-04 0 1.290 1.290 1.330 1.290 1.300 190,000 246,600 1.2979 0.143 0.143 0.147 0.143 0.144 1,715,608 0.1437 -0.77%
1999-02-03 0 1.300 1.300 1.330 1.300 1.310 72,000 94,200 1.3083 0.144 0.144 0.147 0.144 0.145 650,125 0.1449 0.00%
1999-02-02 0 1.300 1.300 1.340 1.300 1.300 246,000 319,800 1.3000 0.144 0.144 0.148 0.144 0.144 2,221,261 0.1440 -2.26%
1999-02-01 0 1.330 1.310 1.360 1.330 1.330 50,000 66,500 1.3300 0.147 0.145 0.151 0.147 0.147 451,476 0.1473 0.00%
1999-01-29 0 1.330 1.330 1.350 1.310 1.330 46,000 60,780 1.3213 0.147 0.147 0.150 0.145 0.147 415,358 0.1463 0.00%
1999-01-28 0 1.330 1.330 1.340 1.300 1.450 652,000 890,760 1.3662 0.147 0.147 0.148 0.144 0.161 5,887,245 0.1513 -5.67%
1999-01-27 0 1.410 1.410 1.420 1.350 1.430 1,318,000 1,841,640 1.3973 0.156 0.156 0.157 0.150 0.158 11,900,903 0.1547 5.22%
1999-01-26 0 1.340 1.330 1.340 1.300 1.360 510,000 681,100 1.3355 0.148 0.147 0.148 0.144 0.151 4,605,053 0.1479 3.08%
1999-01-25 0 1.300 1.310 1.320 1.280 1.300 1,314,000 1,702,000 1.2953 0.144 0.145 0.146 0.142 0.144 11,864,785 0.1434 -3.70%
1999-01-22 0 1.350 1.310 1.340 1.300 1.350 798,000 1,055,340 1.3225 0.150 0.145 0.148 0.144 0.150 7,205,554 0.1465 0.75%
1999-01-21 0 1.340 1.320 1.340 1.320 1.360 1,188,000 1,596,440 1.3438 0.148 0.146 0.148 0.146 0.151 10,727,066 0.1488 1.52%
1999-01-20 0 1.320 1.320 1.330 1.300 1.370 1,692,000 2,257,920 1.3345 0.146 0.146 0.147 0.144 0.152 15,277,942 0.1478 -1.49%
1999-01-19 0 1.340 1.330 1.400 1.340 1.410 1,078,000 1,496,880 1.3886 0.148 0.147 0.155 0.148 0.156 9,733,819 0.1538 -4.29%
1999-01-18 0 1.400 1.380 1.420 1.380 1.480 520,000 737,080 1.4175 0.155 0.153 0.157 0.153 0.164 4,695,349 0.1570 -5.41%
1999-01-15 0 1.480 1.460 1.480 1.370 1.480 773,000 1,104,580 1.4290 0.164 0.162 0.164 0.152 0.164 6,979,816 0.1583 8.03%
1999-01-14 0 1.370 1.370 1.420 1.320 1.460 2,566,000 3,518,960 1.3714 0.152 0.152 0.157 0.146 0.162 23,169,740 0.1519 -7.43%
1999-01-13 0 1.480 1.470 1.500 1.470 1.620 2,934,000 4,485,020 1.5286 0.164 0.163 0.166 0.163 0.179 26,492,602 0.1693 -10.84%
1999-01-12 0 1.660 1.650 1.660 1.610 1.660 380,000 624,840 1.6443 0.184 0.183 0.184 0.178 0.184 3,431,216 0.1821 0.61%
1999-01-11 0 1.650 1.650 1.670 1.620 1.680 436,000 722,020 1.6560 0.183 0.183 0.185 0.179 0.186 3,936,869 0.1834 -0.60%
1999-01-08 0 1.660 1.660 1.680 1.650 1.760 1,622,000 2,738,260 1.6882 0.184 0.184 0.186 0.183 0.195 14,645,876 0.1870 -4.05%
1999-01-07 0 1.730 1.720 1.750 1.720 1.790 494,000 868,980 1.7591 0.192 0.190 0.194 0.190 0.198 4,460,581 0.1948 -1.14%
1999-01-06 0 1.750 1.740 1.760 1.720 1.760 616,000 1,079,200 1.7519 0.194 0.193 0.195 0.190 0.195 5,562,182 0.1940 1.16%
1999-01-05 0 1.730 1.720 1.780 1.700 1.730 30,000 51,540 1.7180 0.192 0.190 0.197 0.188 0.192 270,885 0.1903 0.00%
1999-01-04 0 1.730 1.730 1.740 1.730 1.800 306,000 534,100 1.7454 0.192 0.192 0.193 0.192 0.199 2,763,032 0.1933 -7.49%
1998-12-31 0 1.870 1.800 1.880 1.700 1.890 1,298,000 2,330,940 1.7958 0.207 0.199 0.208 0.188 0.209 11,720,313 0.1989 8.72%
1998-12-30 0 1.720 1.710 1.730 1.690 1.720 216,000 368,300 1.7051 0.190 0.189 0.192 0.187 0.190 1,950,376 0.1888 0.00%
1998-12-29 0 1.720 1.700 1.730 1.700 1.730 638,000 1,087,780 1.7050 0.190 0.188 0.192 0.188 0.192 5,760,832 0.1888 0.00%
1998-12-28 0 1.720 1.680 1.720 1.690 1.740 180,000 307,340 1.7074 0.190 0.186 0.190 0.187 0.193 1,625,313 0.1891 0.58%
1998-12-24 0 1.710 1.700 1.720 1.680 1.720 184,000 313,020 1.7012 0.189 0.188 0.190 0.186 0.190 1,661,431 0.1884 0.59%
1998-12-23 0 1.700 1.700 1.710 1.670 1.700 836,000 1,411,660 1.6886 0.188 0.188 0.189 0.185 0.188 7,548,676 0.1870 0.59%
1998-12-22 0 1.690 1.680 1.700 1.650 1.720 1,018,000 1,725,500 1.6950 0.187 0.186 0.188 0.183 0.190 9,192,048 0.1877 0.60%
1998-12-21 0 1.680 1.650 1.680 1.680 1.680 53,850 90,505 1.6807 0.186 0.183 0.186 0.186 0.186 486,239 0.1861 0.00%
1998-12-18 0 1.680 1.650 1.680 1.650 1.680 406,000 678,860 1.6721 0.186 0.183 0.186 0.183 0.186 3,665,984 0.1852 0.00%
1998-12-17 0 1.680 1.650 1.680 1.620 1.680 650,000 1,065,840 1.6398 0.186 0.183 0.186 0.179 0.186 5,869,186 0.1816 0.60%
1998-12-16 0 1.670 1.670 1.690 1.670 1.690 346,000 580,760 1.6785 0.185 0.185 0.187 0.185 0.187 3,124,213 0.1859 -0.60%
1998-12-15 0 1.680 1.670 1.680 1.670 1.710 446,000 749,960 1.6815 0.186 0.185 0.186 0.185 0.189 4,027,164 0.1862 0.00%
1998-12-14 0 1.680 1.650 1.720 1.650 1.730 688,000 1,167,900 1.6975 0.186 0.183 0.190 0.183 0.192 6,212,307 0.1880 -4.55%
1998-12-11 0 1.760 1.750 1.760 1.750 1.770 652,000 1,145,000 1.7561 0.195 0.194 0.195 0.194 0.196 5,887,245 0.1945 -1.68%
1998-12-10 0 1.790 1.780 1.800 1.770 1.830 486,000 868,320 1.7867 0.198 0.197 0.199 0.196 0.203 4,388,345 0.1979 -0.56%
1998-12-09 0 1.800 1.790 1.810 1.770 1.810 1,200,000 2,160,980 1.8008 0.199 0.198 0.200 0.196 0.200 10,835,420 0.1994 1.69%
1998-12-08 0 1.770 1.770 1.790 1.760 1.780 1,076,000 1,906,680 1.7720 0.196 0.196 0.198 0.195 0.197 9,715,760 0.1962 -1.67%
1998-12-07 0 1.800 1.780 1.800 1.770 1.880 2,546,000 4,666,300 1.8328 0.199 0.197 0.199 0.196 0.208 22,989,149 0.2030 1.12%
1998-12-04 0 1.780 1.780 1.790 1.750 1.830 890,000 1,579,380 1.7746 0.197 0.197 0.198 0.194 0.203 8,036,270 0.1965 -1.11%
1998-12-03 0 1.800 1.780 1.800 1.710 1.800 1,094,000 1,926,680 1.7611 0.199 0.197 0.199 0.189 0.199 9,878,291 0.1950 1.69%
1998-12-02 0 1.770 1.770 1.780 1.760 1.830 1,816,000 3,253,220 1.7914 0.196 0.196 0.197 0.195 0.203 16,397,602 0.1984 -0.56%
1998-12-01 0 1.780 1.770 1.790 1.760 1.820 2,688,000 4,795,420 1.7840 0.197 0.196 0.198 0.195 0.202 24,271,341 0.1976 -3.26%
1998-11-30 0 1.840 1.840 1.850 1.840 1.940 2,592,000 4,864,580 1.8768 0.204 0.204 0.205 0.204 0.215 23,404,507 0.2078 -4.66%
1998-11-27 0 1.930 1.920 1.930 1.910 1.950 2,440,000 4,696,980 1.9250 0.214 0.213 0.214 0.212 0.216 22,032,021 0.2132 -0.52%
1998-11-26 0 1.940 1.930 1.940 1.920 2.025 4,730,000 9,319,600 1.9703 0.215 0.214 0.215 0.213 0.224 42,709,614 0.2182 -3.00%
1998-11-25 0 2.000 2.000 2.025 1.980 2.125 6,994,000 14,340,230 2.0504 0.221 0.221 0.224 0.219 0.235 63,152,439 0.2271 -4.76%
1998-11-24 0 2.100 2.075 2.100 2.075 2.150 4,456,000 9,401,750 2.1099 0.233 0.230 0.233 0.230 0.238 40,235,526 0.2337 0.00%
1998-11-23 0 2.100 2.100 2.125 2.050 2.175 4,260,000 9,016,690 2.1166 0.233 0.233 0.235 0.227 0.241 38,465,741 0.2344 0.00%
1998-11-20 0 2.100 2.100 2.125 2.075 2.250 8,840,000 19,036,050 2.1534 0.233 0.233 0.235 0.230 0.249 79,820,927 0.2385 2.44%
1998-11-19 0 2.050 2.050 2.075 2.050 2.100 3,328,000 6,901,550 2.0738 0.227 0.227 0.230 0.227 0.233 30,050,231 0.2297 0.00%
1998-11-18 0 2.050 2.050 2.075 2.050 2.100 2,612,000 5,428,850 2.0784 0.227 0.227 0.230 0.227 0.233 23,585,097 0.2302 0.00%
1998-11-17 0 2.050 2.025 2.050 2.025 2.100 1,724,000 3,559,050 2.0644 0.227 0.224 0.227 0.224 0.233 15,566,887 0.2286 0.00%
1998-11-16 0 2.050 2.050 2.075 2.025 2.125 3,498,000 7,242,900 2.0706 0.227 0.227 0.230 0.224 0.235 31,585,249 0.2293 0.00%
1998-11-13 0 2.050 2.025 2.050 2.000 2.075 1,694,000 3,446,000 2.0342 0.227 0.224 0.227 0.221 0.230 15,296,001 0.2253 1.23%
1998-11-12 0 2.025 2.025 2.050 2.000 2.175 5,372,000 11,148,000 2.0752 0.224 0.224 0.227 0.221 0.241 48,506,563 0.2298 -2.41%
1998-11-11 0 2.075 2.075 2.125 2.075 2.175 6,032,000 12,793,850 2.1210 0.230 0.230 0.235 0.230 0.241 54,466,044 0.2349 1.22%
1998-11-10 0 2.050 2.050 2.075 2.000 2.075 1,580,000 3,226,500 2.0421 0.227 0.227 0.230 0.221 0.230 14,266,636 0.2262 2.50%
1998-11-09 0 2.000 2.000 2.025 2.000 2.100 2,972,000 6,083,200 2.0468 0.221 0.221 0.224 0.221 0.233 26,835,723 0.2267 -2.44%
1998-11-06 0 2.050 2.000 2.075 1.950 2.100 5,298,000 10,679,850 2.0158 0.227 0.221 0.230 0.216 0.233 47,838,379 0.2232 1.23%
1998-11-05 0 2.025 2.025 2.050 1.960 2.150 15,894,000 32,452,250 2.0418 0.224 0.224 0.227 0.217 0.238 143,515,137 0.2261 -1.22%
1998-11-04 0 2.050 2.050 2.075 2.025 2.400 22,584,000 50,609,050 2.2409 0.227 0.227 0.230 0.224 0.266 203,922,603 0.2482 -8.89%
1998-11-03 0 2.250 2.225 2.250 2.025 2.250 27,748,000 60,419,300 2.1774 0.249 0.246 0.249 0.224 0.249 250,551,027 0.2411 11.11%
1998-11-02 0 2.025 2.025 2.075 1.870 2.050 10,432,000 20,630,760 1.9776 0.224 0.224 0.230 0.207 0.227 94,195,917 0.2190 6.58%
1998-10-30 0 1.900 1.900 1.910 1.900 1.970 1,968,000 3,805,320 1.9336 0.210 0.210 0.212 0.210 0.218 17,770,089 0.2141 -0.52%
1998-10-29 0 1.910 1.910 1.920 1.860 1.950 2,584,000 4,939,900 1.9117 0.212 0.212 0.213 0.206 0.216 23,332,271 0.2117 -0.52%
1998-10-27 0 1.920 1.920 1.930 1.880 1.950 2,620,000 5,034,760 1.9217 0.213 0.213 0.214 0.208 0.216 23,657,333 0.2128 1.05%
1998-10-26 0 1.900 1.900 1.910 1.880 1.940 2,166,000 4,130,820 1.9071 0.210 0.210 0.212 0.208 0.215 19,557,933 0.2112 0.53%
1998-10-23 0 1.890 1.890 1.900 1.790 1.900 3,268,000 6,010,420 1.8392 0.209 0.209 0.210 0.198 0.210 29,508,460 0.2037 2.72%
1998-10-22 0 1.840 1.830 1.840 1.830 1.900 5,580,000 10,388,640 1.8618 0.204 0.203 0.204 0.203 0.210 50,384,703 0.2062 -2.13%
1998-10-21 0 1.880 1.870 1.880 1.860 2.000 5,010,000 9,633,460 1.9228 0.208 0.207 0.208 0.206 0.221 45,237,878 0.2130 -4.08%
1998-10-20 0 1.960 1.960 1.970 1.960 2.175 21,472,000 44,489,090 2.0720 0.217 0.217 0.218 0.217 0.241 193,881,780 0.2295 -5.54%
1998-10-19 0 2.075 2.075 2.100 1.900 2.125 22,522,000 45,639,920 2.0265 0.230 0.230 0.233 0.210 0.235 203,362,773 0.2244 10.37%
1998-10-16 0 1.880 1.860 1.880 1.860 1.920 6,462,000 12,220,600 1.8911 0.208 0.206 0.208 0.206 0.213 58,348,736 0.2094 3.87%
1998-10-15 0 1.810 1.810 1.820 1.810 1.890 2,846,000 5,271,080 1.8521 0.200 0.200 0.202 0.200 0.209 25,698,004 0.2051 -2.00%
1998-10-14 0 1.870 1.860 1.870 1.860 1.970 6,956,000 13,209,920 1.8991 0.205 0.203 0.205 0.203 0.215 63,591,458 0.2077 -2.09%
1998-10-13 0 1.910 1.900 1.910 1.860 2.050 8,602,000 16,569,680 1.9263 0.209 0.208 0.209 0.203 0.224 78,639,121 0.2107 -2.55%
1998-10-12 0 1.960 1.960 1.970 1.840 1.990 16,552,000 31,888,740 1.9266 0.214 0.214 0.215 0.201 0.218 151,317,685 0.2107 7.69%
1998-10-09 0 1.820 1.820 1.830 1.760 1.850 7,276,000 13,159,440 1.8086 0.199 0.199 0.200 0.193 0.202 66,516,885 0.1978 3.41%
1998-10-08 0 1.760 1.760 1.770 1.730 1.800 2,504,000 4,422,800 1.7663 0.193 0.193 0.194 0.189 0.197 22,891,462 0.1932 0.57%
1998-10-07 0 1.750 1.730 1.750 1.710 1.780 4,062,000 7,155,060 1.7615 0.191 0.189 0.191 0.187 0.195 37,134,633 0.1927 1.16%
1998-10-05 0 1.730 1.720 1.740 1.700 1.740 1,626,000 2,794,140 1.7184 0.189 0.188 0.190 0.186 0.190 14,864,823 0.1880 -2.81%
1998-09-30 0 1.780 1.770 1.780 1.730 1.800 2,178,000 3,852,280 1.7687 0.195 0.194 0.195 0.189 0.197 19,911,184 0.1935 0.56%
1998-09-29 0 1.770 1.760 1.770 1.750 1.800 5,482,000 9,727,900 1.7745 0.194 0.193 0.194 0.191 0.197 50,116,213 0.1941 -1.12%
1998-09-28 0 1.790 1.790 1.800 1.790 1.970 13,196,550 25,073,501 1.9000 0.196 0.196 0.197 0.196 0.215 120,642,303 0.2078 -3.24%
1998-09-25 0 1.850 1.840 1.850 1.750 1.880 9,916,000 17,861,820 1.8013 0.202 0.201 0.202 0.191 0.206 90,651,653 0.1970 3.35%
1998-09-24 0 1.790 1.790 1.800 1.780 1.930 16,238,000 30,179,340 1.8586 0.196 0.196 0.197 0.195 0.211 148,447,111 0.2033 1.70%
1998-09-23 0 1.760 1.750 1.770 1.730 1.780 2,430,000 4,278,760 1.7608 0.193 0.191 0.194 0.189 0.195 22,214,957 0.1926 0.57%
1998-09-22 0 1.750 1.740 1.760 1.720 1.800 5,376,000 9,512,700 1.7695 0.191 0.190 0.193 0.188 0.197 49,147,165 0.1936 2.94%
1998-09-21 0 1.700 1.700 1.710 1.690 1.800 5,686,000 9,887,080 1.7388 0.186 0.186 0.187 0.185 0.197 51,981,172 0.1902 -5.56%
1998-09-18 0 1.800 1.800 1.810 1.690 1.820 9,664,000 16,990,840 1.7582 0.197 0.197 0.198 0.185 0.199 88,347,880 0.1923 1.12%
1998-09-17 0 1.780 1.770 1.790 1.770 2.050 18,796,000 35,874,470 1.9086 0.195 0.194 0.196 0.194 0.224 171,832,239 0.2088 -12.10%
1998-09-16 0 2.025 2.025 2.050 1.880 2.050 34,995,500 69,095,975 1.9744 0.222 0.222 0.224 0.206 0.224 319,927,384 0.2160 9.46%
1998-09-15 0 1.850 1.850 1.860 1.760 1.880 15,936,000 29,141,200 1.8286 0.202 0.202 0.203 0.193 0.206 145,686,239 0.2000 7.56%
1998-09-14 0 1.720 1.710 1.750 1.630 1.720 2,150,000 3,589,240 1.6694 0.188 0.187 0.191 0.178 0.188 19,655,209 0.1826 6.17%
1998-09-11 0 1.620 1.620 1.640 1.600 1.690 1,810,000 2,962,620 1.6368 0.177 0.177 0.179 0.175 0.185 16,546,944 0.1790 -4.14%
1998-09-10 0 1.690 1.690 1.720 1.660 1.760 5,102,000 8,783,540 1.7216 0.185 0.185 0.188 0.182 0.193 46,642,269 0.1883 3.05%
1998-09-09 0 1.640 1.640 1.650 1.610 1.710 3,986,000 6,625,260 1.6621 0.179 0.179 0.180 0.176 0.187 36,439,844 0.1818 -0.61%
1998-09-08 0 1.650 1.640 1.650 1.600 1.800 7,388,000 12,631,340 1.7097 0.180 0.179 0.180 0.175 0.197 67,540,784 0.1870 -0.60%
1998-09-07 0 1.660 1.650 1.660 1.570 1.700 8,028,000 13,306,020 1.6575 0.182 0.180 0.182 0.172 0.186 73,391,637 0.1813 7.79%
1998-09-04 0 1.540 1.540 1.550 1.430 1.570 5,230,000 7,921,120 1.5146 0.168 0.168 0.170 0.156 0.172 47,812,439 0.1657 10.79%
1998-09-03 0 1.390 1.390 1.400 1.360 1.450 854,000 1,203,920 1.4097 0.152 0.152 0.153 0.149 0.159 7,807,232 0.1542 2.21%
1998-09-02 0 1.360 1.360 1.380 1.360 1.430 1,140,000 1,562,600 1.3707 0.149 0.149 0.151 0.149 0.156 10,421,832 0.1499 0.00%
1998-09-01 0 1.360 1.360 1.390 1.300 1.400 448,000 617,680 1.3788 0.149 0.149 0.152 0.142 0.153 4,095,597 0.1508 -2.16%
1998-08-31 0 1.390 1.390 1.410 1.360 1.450 1,272,000 1,822,200 1.4325 0.152 0.152 0.154 0.149 0.159 11,628,570 0.1567 2.96%
1998-08-28 0 1.350 1.350 1.370 1.350 1.400 4,358,000 5,988,360 1.3741 0.148 0.148 0.150 0.148 0.153 39,840,652 0.1503 -4.93%
1998-08-27 0 1.420 1.420 1.430 1.420 1.490 942,000 1,343,720 1.4265 0.155 0.155 0.156 0.155 0.163 8,611,724 0.1560 -2.07%
1998-08-26 0 1.450 1.450 1.480 1.450 1.520 292,000 433,720 1.4853 0.159 0.159 0.162 0.159 0.166 2,669,452 0.1625 -2.03%
1998-08-25 0 1.480 1.480 1.490 1.400 1.500 712,000 1,045,240 1.4680 0.162 0.162 0.163 0.153 0.164 6,509,074 0.1606 2.78%
1998-08-24 0 1.440 1.390 1.440 1.390 1.480 2,710,000 3,865,480 1.4264 0.158 0.152 0.158 0.152 0.162 24,774,706 0.1560 -4.00%
1998-08-21 0 1.500 1.490 1.500 1.480 1.580 974,000 1,495,240 1.5352 0.164 0.163 0.164 0.162 0.173 8,904,267 0.1679 -5.66%
1998-08-20 0 1.590 1.550 1.590 1.490 1.650 2,454,000 3,875,960 1.5794 0.174 0.170 0.174 0.163 0.180 22,434,364 0.1728 9.66%
1998-08-19 0 1.450 1.420 1.460 1.420 1.460 740,000 1,070,180 1.4462 0.159 0.155 0.160 0.155 0.160 6,765,049 0.1582 3.57%
1998-08-18 0 1.400 1.370 1.410 1.360 1.490 2,482,000 3,584,980 1.4444 0.153 0.150 0.154 0.149 0.163 22,690,339 0.1580 -6.04%
1998-08-14 0 1.490 1.490 1.500 1.400 1.500 3,014,000 4,379,600 1.4531 0.163 0.163 0.164 0.153 0.164 27,553,861 0.1589 7.19%
1998-08-13 0 1.390 1.390 1.400 1.360 1.400 1,130,000 1,567,840 1.3875 0.152 0.152 0.153 0.149 0.153 10,330,412 0.1518 -0.71%
1998-08-12 0 1.400 1.380 1.420 1.380 1.430 1,480,000 2,076,180 1.4028 0.153 0.151 0.155 0.151 0.156 13,530,098 0.1534 0.72%
1998-08-11 0 1.390 1.380 1.400 1.320 1.390 1,204,000 1,637,820 1.3603 0.152 0.151 0.153 0.144 0.152 11,006,917 0.1488 0.72%
1998-08-10 0 1.380 1.380 1.400 1.380 1.410 566,000 787,300 1.3910 0.151 0.151 0.153 0.151 0.154 5,174,348 0.1522 0.73%
1998-08-07 0 1.370 1.370 1.400 1.360 1.450 1,180,000 1,646,220 1.3951 0.150 0.150 0.153 0.149 0.159 10,787,510 0.1526 -2.84%
1998-08-06 0 1.410 1.410 1.440 1.410 1.470 1,246,000 1,786,180 1.4335 0.154 0.154 0.158 0.154 0.161 11,390,879 0.1568 -3.42%
1998-08-05 0 1.460 1.450 1.460 1.430 1.460 628,000 907,980 1.4458 0.160 0.159 0.160 0.156 0.160 5,741,149 0.1582 2.10%
1998-08-04 0 1.430 1.420 1.490 1.410 1.500 1,870,000 2,716,440 1.4526 0.156 0.155 0.163 0.154 0.164 17,095,461 0.1589 -1.38%
1998-08-03 0 1.450 1.420 1.450 1.350 1.450 810,000 1,150,980 1.4210 0.159 0.155 0.159 0.148 0.159 7,404,986 0.1554 0.69%
1998-07-31 0 1.440 1.400 1.440 1.410 1.500 1,518,000 2,206,120 1.4533 0.158 0.153 0.158 0.154 0.164 13,877,492 0.1590 -1.37%
1998-07-30 0 1.460 1.430 1.480 1.320 1.460 1,326,000 1,839,420 1.3872 0.160 0.156 0.162 0.144 0.160 12,122,236 0.1517 8.15%
1998-07-29 0 1.350 1.350 1.370 1.340 1.400 1,406,000 1,916,140 1.3628 0.148 0.148 0.150 0.147 0.153 12,853,593 0.1491 -3.57%
1998-07-28 0 1.400 1.390 1.400 1.390 1.490 2,850,000 4,051,240 1.4215 0.153 0.152 0.153 0.152 0.163 26,054,580 0.1555 -6.04%
1998-07-27 0 1.490 1.480 1.520 1.490 1.570 952,000 1,455,480 1.5289 0.163 0.162 0.166 0.163 0.172 8,703,144 0.1672 -5.10%
1998-07-24 0 1.570 1.550 1.590 1.460 1.600 1,152,000 1,739,680 1.5101 0.172 0.170 0.174 0.160 0.175 10,531,535 0.1652 5.37%
1998-07-23 0 1.490 1.470 1.500 1.450 1.520 1,554,000 2,307,500 1.4849 0.163 0.161 0.164 0.159 0.166 14,206,602 0.1624 -3.25%
1998-07-22 0 1.540 1.540 1.550 1.540 1.600 842,000 1,316,360 1.5634 0.168 0.168 0.170 0.168 0.175 7,697,528 0.1710 -4.94%
1998-07-21 0 1.620 1.620 1.630 1.620 1.700 798,000 1,310,300 1.6420 0.177 0.177 0.178 0.177 0.186 7,295,282 0.1796 0.00%
1998-07-20 0 1.620 1.620 1.630 1.610 1.660 550,000 894,860 1.6270 0.177 0.177 0.178 0.176 0.182 5,028,077 0.1780 -1.82%
1998-07-17 0 1.650 1.630 1.660 1.630 1.680 728,000 1,198,780 1.6467 0.180 0.178 0.182 0.178 0.184 6,655,345 0.1801 -2.37%
1998-07-16 0 1.690 1.670 1.690 1.660 1.700 1,786,000 2,999,880 1.6797 0.185 0.183 0.185 0.182 0.186 16,327,537 0.1837 1.20%
1998-07-15 0 1.670 1.680 1.690 1.670 1.720 1,438,000 2,433,320 1.6922 0.183 0.184 0.185 0.183 0.188 13,146,135 0.1851 1.21%
1998-07-14 0 1.650 1.650 1.660 1.590 1.700 994,000 1,634,500 1.6444 0.180 0.180 0.182 0.174 0.186 9,087,106 0.1799 -4.07%
1998-07-13 0 1.720 1.720 1.730 1.660 1.740 1,416,000 2,385,860 1.6849 0.188 0.188 0.189 0.182 0.190 12,945,012 0.1843 -1.15%
1998-07-10 0 1.740 1.700 1.750 1.680 1.750 698,000 1,188,800 1.7032 0.190 0.186 0.191 0.184 0.191 6,381,087 0.1863 0.00%
1998-07-09 0 1.740 1.720 1.750 1.730 1.760 600,000 1,049,140 1.7486 0.190 0.188 0.191 0.189 0.193 5,485,175 0.1913 -0.57%
1998-07-08 0 1.750 1.740 1.770 1.740 1.800 4,144,000 7,733,060 1.8661 0.191 0.190 0.194 0.190 0.197 37,884,273 0.2041 -0.57%
1998-07-07 0 1.760 1.740 1.760 1.720 1.820 1,872,000 3,280,140 1.7522 0.193 0.190 0.193 0.188 0.199 17,113,745 0.1917 -1.68%
1998-07-06 0 1.790 1.790 1.800 1.780 1.900 1,687,000 3,109,260 1.8431 0.196 0.196 0.197 0.195 0.208 15,422,483 0.2016 -6.28%
1998-07-03 0 1.910 1.910 1.930 1.880 2.000 1,138,000 2,172,420 1.9090 0.209 0.209 0.211 0.206 0.219 10,403,548 0.2088 -4.50%
1998-07-02 0 2.000 2.000 2.050 1.980 2.125 2,592,000 5,317,412 2.0515 0.219 0.219 0.224 0.217 0.232 23,695,955 0.2244 3.63%
1998-06-30 0 1.930 1.900 1.930 1.900 2.050 1,844,000 3,637,720 1.9727 0.211 0.208 0.211 0.208 0.224 16,857,770 0.2158 -3.50%
1998-06-29 0 2.000 2.000 2.025 2.000 2.125 1,260,000 2,589,450 2.0551 0.219 0.219 0.222 0.219 0.232 11,518,867 0.2248 -5.88%
1998-06-26 0 2.125 2.100 2.150 2.075 2.175 1,695,000 3,581,200 2.1128 0.232 0.230 0.235 0.227 0.238 15,495,618 0.2311 -2.30%
1998-06-25 0 2.175 2.175 2.200 2.150 2.250 3,130,000 6,909,850 2.2076 0.238 0.238 0.241 0.235 0.246 28,614,328 0.2415 -1.14%
1998-06-24 0 2.200 2.175 2.200 2.075 2.200 754,000 1,612,150 2.1381 0.241 0.238 0.241 0.227 0.241 6,893,036 0.2339 2.33%
1998-06-23 0 2.150 2.125 2.150 2.075 2.250 2,506,000 5,383,050 2.1481 0.235 0.232 0.235 0.227 0.246 22,909,746 0.2350 4.88%
1998-06-22 0 2.050 2.050 2.075 2.025 2.300 3,298,000 7,218,150 2.1886 0.224 0.224 0.227 0.222 0.252 30,150,177 0.2394 -8.89%
1998-06-19 0 2.250 2.225 2.250 2.050 2.350 6,296,000 13,954,150 2.2164 0.246 0.243 0.246 0.224 0.257 57,557,766 0.2424 3.45%
1998-06-18 0 2.175 2.100 2.175 1.960 2.175 10,018,000 20,803,410 2.0766 0.238 0.230 0.238 0.214 0.238 91,584,133 0.2272 16.31%
1998-06-17 0 1.870 1.840 1.870 1.770 1.890 2,900,000 5,242,620 1.8078 0.205 0.201 0.205 0.194 0.207 26,511,678 0.1977 8.09%
1998-06-16 0 1.730 1.700 1.730 1.680 1.760 1,086,000 1,860,440 1.7131 0.189 0.186 0.189 0.184 0.193 9,928,166 0.1874 1.76%
1998-06-15 0 1.700 1.700 1.730 1.700 1.820 1,786,000 3,143,840 1.7603 0.186 0.186 0.189 0.186 0.199 16,327,537 0.1925 -8.60%
1998-06-12 0 1.860 1.850 1.880 1.800 1.900 1,488,000 2,778,620 1.8674 0.203 0.202 0.206 0.197 0.208 13,603,233 0.2043 2.20%
1998-06-11 0 1.820 1.800 1.830 1.730 1.850 1,250,000 2,263,580 1.8109 0.199 0.197 0.200 0.189 0.202 11,427,447 0.1981 1.68%
1998-06-10 0 1.790 1.790 1.810 1.710 1.810 1,914,000 3,350,940 1.7508 0.196 0.196 0.198 0.187 0.198 17,497,707 0.1915 -2.19%
1998-06-09 0 1.830 1.830 1.860 1.820 2.000 924,000 1,740,060 1.8832 0.200 0.200 0.203 0.199 0.219 8,447,169 0.2060 -10.73%
1998-06-08 0 2.050 2.025 2.050 1.990 2.075 3,302,000 6,668,920 2.0197 0.224 0.222 0.224 0.218 0.227 30,186,745 0.2209 2.50%
1998-06-05 0 2.000 2.000 2.025 1.970 2.025 2,614,000 5,222,430 1.9979 0.219 0.219 0.222 0.215 0.222 23,897,078 0.2185 1.01%
1998-06-04 0 1.980 1.980 1.990 1.980 2.075 1,916,000 3,851,290 2.0101 0.217 0.217 0.218 0.217 0.227 17,515,991 0.2199 -2.22%
1998-06-03 0 2.025 2.050 2.075 1.950 2.150 5,069,250 10,331,925 2.0382 0.222 0.224 0.227 0.213 0.235 46,342,870 0.2229 4.38%
1998-06-02 0 1.940 1.940 1.980 1.910 1.990 1,526,000 2,973,240 1.9484 0.212 0.212 0.217 0.209 0.218 13,950,628 0.2131 -4.20%
1998-06-01 0 2.025 2.000 2.025 2.000 2.175 3,382,000 6,964,750 2.0594 0.222 0.219 0.222 0.219 0.238 30,918,101 0.2253 -3.48%
1998-05-29 0 2.125 2.125 2.150 2.050 2.150 1,834,000 3,854,550 2.1017 0.229 0.229 0.232 0.221 0.232 16,982,123 0.2270 1.19%
1998-05-28 0 2.100 2.100 2.125 2.025 2.250 3,564,000 7,684,050 2.1560 0.227 0.227 0.229 0.219 0.243 33,001,248 0.2328 -3.45%
1998-05-27 0 2.175 2.150 2.175 2.150 2.375 7,640,000 17,235,050 2.2559 0.235 0.232 0.235 0.232 0.256 70,743,415 0.2436 -10.31%
1998-05-26 0 2.425 2.400 2.450 2.400 2.550 7,192,000 17,674,450 2.4575 0.262 0.259 0.265 0.259 0.275 66,595,110 0.2654 -5.83%
1998-05-25 0 2.575 2.550 2.600 2.550 2.625 804,000 2,083,150 2.5910 0.278 0.275 0.281 0.275 0.283 7,444,726 0.2798 -2.83%
1998-05-22 0 2.650 2.650 2.675 2.650 2.700 764,000 2,039,150 2.6690 0.286 0.286 0.289 0.286 0.292 7,074,342 0.2882 -1.85%
1998-05-21 0 2.700 2.700 2.725 2.675 2.825 4,212,000 11,580,450 2.7494 0.292 0.292 0.294 0.289 0.305 39,001,474 0.2969 -1.82%
1998-05-20 0 2.750 2.750 2.775 2.500 2.800 4,968,000 13,280,950 2.6733 0.297 0.297 0.300 0.270 0.302 46,001,739 0.2887 7.84%
1998-05-19 0 2.550 2.550 2.575 2.450 2.575 2,268,000 5,698,400 2.5125 0.275 0.275 0.278 0.265 0.278 21,000,794 0.2713 2.00%
1998-05-18 0 2.500 2.475 2.500 2.450 2.600 1,330,000 3,351,700 2.5201 0.270 0.267 0.270 0.265 0.281 12,315,280 0.2722 0.00%
1998-05-15 0 2.500 2.475 2.525 2.475 2.575 1,164,000 2,953,300 2.5372 0.270 0.267 0.273 0.267 0.278 10,778,185 0.2740 -2.91%
1998-05-14 0 2.575 2.550 2.575 2.375 2.600 3,340,000 8,402,950 2.5159 0.278 0.275 0.278 0.256 0.281 30,927,095 0.2717 7.29%
1998-05-13 0 2.400 2.375 2.400 2.375 2.500 1,868,000 4,544,700 2.4329 0.259 0.256 0.259 0.256 0.270 17,296,950 0.2627 -3.03%
1998-05-12 0 2.475 2.450 2.500 2.475 2.650 1,060,000 2,735,100 2.5803 0.267 0.265 0.270 0.267 0.286 9,815,186 0.2787 -3.88%
1998-05-11 0 2.575 2.550 2.575 2.550 2.700 798,000 2,085,550 2.6135 0.278 0.275 0.278 0.275 0.292 7,389,168 0.2822 -2.83%
1998-05-08 0 2.650 2.650 2.675 2.550 2.700 1,312,000 3,433,500 2.6170 0.286 0.286 0.289 0.275 0.292 12,148,607 0.2826 2.91%
1998-05-07 0 2.575 2.575 2.600 2.500 2.700 1,896,000 4,930,350 2.6004 0.278 0.278 0.281 0.270 0.292 17,556,219 0.2808 -0.96%
1998-05-06 0 2.600 2.550 2.600 2.475 2.625 4,693,000 11,871,075 2.5295 0.281 0.275 0.281 0.267 0.283 43,455,346 0.2732 0.00%
1998-05-05 0 2.600 2.550 2.600 2.450 2.800 4,810,000 12,641,950 2.6283 0.281 0.275 0.281 0.265 0.302 44,538,721 0.2838 -6.31%
1998-05-04 0 2.775 2.750 2.775 2.775 2.825 1,126,000 3,150,600 2.7980 0.300 0.297 0.300 0.300 0.305 10,426,320 0.3022 -2.63%
1998-05-01 0 2.850 2.850 2.875 2.825 2.925 2,408,000 6,917,500 2.8727 0.308 0.308 0.310 0.305 0.316 22,297,139 0.3102 2.70%
1998-04-30 0 2.775 2.750 2.775 2.650 2.875 2,906,000 8,002,200 2.7537 0.300 0.297 0.300 0.286 0.310 26,908,425 0.2974 -0.89%
1998-04-29 0 2.800 2.800 2.825 2.800 3.000 2,362,000 6,753,500 2.8592 0.302 0.302 0.305 0.302 0.324 21,871,197 0.3088 -5.08%
1998-04-28 0 2.950 2.950 2.975 2.800 2.950 3,734,000 10,843,650 2.9040 0.319 0.319 0.321 0.302 0.319 34,575,381 0.3136 0.00%
1998-04-27 0 2.950 2.950 2.975 2.950 3.075 3,260,000 9,783,450 3.0011 0.319 0.319 0.321 0.319 0.332 30,186,326 0.3241 -5.60%
1998-04-24 0 3.125 3.125 3.150 3.100 3.175 1,830,000 5,772,600 3.1544 0.337 0.337 0.340 0.335 0.343 16,945,085 0.3407 -2.34%
1998-04-23 0 3.200 3.175 3.200 3.075 3.225 3,774,000 11,832,700 3.1353 0.346 0.343 0.346 0.332 0.348 34,945,766 0.3386 -0.78%
1998-04-22 0 3.225 3.225 3.250 3.175 3.350 3,666,000 12,011,950 3.2766 0.348 0.348 0.351 0.343 0.362 33,945,728 0.3539 -2.27%
1998-04-21 0 3.300 3.275 3.300 3.300 3.550 6,036,000 20,743,200 3.4366 0.356 0.354 0.356 0.356 0.383 55,891,002 0.3711 -5.04%
1998-04-20 0 3.475 3.475 3.500 3.250 3.500 6,748,000 23,022,050 3.4117 0.375 0.375 0.378 0.351 0.378 62,483,844 0.3684 6.92%
1998-04-17 0 3.250 3.225 3.250 3.200 3.275 2,842,000 9,195,050 3.2354 0.351 0.348 0.351 0.346 0.354 26,315,810 0.3494 -2.99%
1998-04-16 0 3.350 3.300 3.350 3.250 3.375 1,706,000 5,673,050 3.3254 0.362 0.356 0.362 0.351 0.364 15,796,893 0.3591 -1.47%
1998-04-15 0 3.400 3.375 3.425 3.325 3.425 1,832,000 6,149,200 3.3566 0.367 0.364 0.370 0.359 0.370 16,963,604 0.3625 1.49%
1998-04-14 0 3.350 3.350 3.375 3.325 3.425 1,344,000 4,507,400 3.3537 0.362 0.362 0.364 0.359 0.370 12,444,915 0.3622 -0.74%
1998-04-09 0 3.375 3.375 3.400 3.300 3.450 2,205,000 7,421,400 3.3657 0.364 0.364 0.367 0.356 0.373 20,417,439 0.3635 1.50%
1998-04-08 0 3.325 3.300 3.325 3.250 3.325 1,302,000 4,292,100 3.2965 0.359 0.356 0.359 0.351 0.359 12,056,011 0.3560 2.31%
1998-04-07 0 3.250 3.225 3.250 3.175 3.275 1,436,000 4,653,050 3.2403 0.351 0.348 0.351 0.343 0.354 13,296,799 0.3499 0.78%
1998-04-03 0 3.225 3.225 3.250 3.175 3.325 2,348,000 7,607,900 3.2402 0.348 0.348 0.351 0.343 0.359 21,741,563 0.3499 -3.01%
1998-04-02 0 3.325 3.300 3.325 3.250 3.450 2,530,000 8,388,850 3.3158 0.359 0.356 0.359 0.351 0.373 23,426,812 0.3581 -2.21%
1998-04-01 0 3.400 3.400 3.425 3.350 3.500 7,680,000 26,268,700 3.4204 0.367 0.367 0.370 0.362 0.378 71,113,799 0.3694 0.74%
1998-03-31 0 3.375 3.350 3.375 3.250 3.425 4,326,000 14,480,800 3.3474 0.364 0.362 0.364 0.351 0.370 40,057,070 0.3615 3.05%
1998-03-30 0 3.275 3.275 3.300 3.250 3.425 5,125,000 17,039,750 3.3248 0.354 0.354 0.356 0.351 0.370 47,455,498 0.3591 -2.96%
1998-03-27 0 3.375 3.350 3.375 3.350 3.525 4,702,000 16,133,700 3.4312 0.364 0.362 0.364 0.362 0.381 43,538,683 0.3706 -2.17%
1998-03-26 0 3.450 3.450 3.475 3.425 3.625 4,158,000 14,656,250 3.5248 0.373 0.373 0.375 0.370 0.391 38,501,455 0.3807 -3.50%
1998-03-25 0 3.575 3.575 3.600 3.525 3.775 12,530,000 45,819,500 3.6568 0.386 0.386 0.389 0.381 0.408 116,022,905 0.3949 -1.38%
1998-03-24 0 3.625 3.600 3.625 3.500 3.675 6,674,000 24,015,850 3.5984 0.391 0.389 0.391 0.378 0.397 61,798,632 0.3886 1.40%
1998-03-23 0 3.575 3.550 3.575 3.450 3.725 29,066,000 105,294,700 3.6226 0.386 0.383 0.386 0.373 0.402 269,139,804 0.3912 3.62%
1998-03-20 0 3.450 3.425 3.450 3.250 3.650 35,146,000 121,842,000 3.4667 0.373 0.370 0.373 0.351 0.394 325,438,229 0.3744 4.55%
1998-03-19 0 3.300 3.275 3.300 3.075 3.300 4,410,000 14,203,150 3.2207 0.356 0.354 0.356 0.332 0.356 40,834,877 0.3478 6.45%
1998-03-18 0 3.100 3.075 3.100 3.050 3.125 1,280,000 3,942,400 3.0800 0.335 0.332 0.335 0.329 0.337 11,852,300 0.3326 0.81%
1998-03-17 0 3.075 3.075 3.100 3.075 3.175 1,400,000 4,370,550 3.1218 0.332 0.332 0.335 0.332 0.343 12,963,453 0.3371 -0.81%
1998-03-16 0 3.100 3.075 3.125 3.075 3.150 2,266,000 7,073,900 3.1218 0.335 0.332 0.337 0.332 0.340 20,982,275 0.3371 0.00%
1998-03-13 0 3.100 3.050 3.100 3.000 3.125 3,284,000 10,059,750 3.0633 0.335 0.329 0.335 0.324 0.337 30,408,557 0.3308 1.64%
1998-03-12 0 3.050 3.050 3.075 2.975 3.225 3,914,000 11,938,150 3.0501 0.329 0.329 0.332 0.321 0.348 36,242,111 0.3294 -4.69%
1998-03-11 0 3.200 3.175 3.200 3.150 3.300 4,438,000 14,254,000 3.2118 0.346 0.343 0.346 0.340 0.356 41,094,146 0.3469 0.00%
1998-03-10 0 3.200 3.200 3.250 3.175 3.350 6,170,000 20,205,550 3.2748 0.346 0.346 0.351 0.343 0.362 57,131,789 0.3537 -1.54%
1998-03-09 0 3.250 3.225 3.275 3.050 3.275 6,938,001 21,904,453 3.1572 0.351 0.348 0.354 0.329 0.354 64,243,179 0.3410 4.00%
1998-03-06 0 3.125 3.125 3.150 2.800 3.150 7,850,000 23,932,100 3.0487 0.337 0.337 0.340 0.302 0.340 72,687,933 0.3292 6.84%
1998-03-05 0 2.925 2.900 2.925 2.900 3.300 11,864,000 37,135,700 3.1301 0.316 0.313 0.316 0.313 0.356 109,856,005 0.3380 -13.97%
1998-03-04 0 3.400 3.375 3.400 3.350 3.525 9,914,000 33,950,900 3.4245 0.367 0.364 0.367 0.362 0.381 91,799,767 0.3698 0.00%
1998-03-03 0 3.400 3.375 3.400 3.250 3.425 13,912,000 46,565,850 3.3472 0.367 0.364 0.367 0.351 0.370 128,819,685 0.3615 4.62%
1998-03-02 0 3.250 3.250 3.275 2.950 3.575 55,010,000 181,721,800 3.3034 0.351 0.351 0.354 0.319 0.386 509,371,108 0.3568 12.07%
1998-02-27 0 2.900 2.900 2.925 2.650 2.925 16,486,000 45,873,150 2.7826 0.313 0.313 0.316 0.286 0.316 152,653,919 0.3005 9.43%
1998-02-26 0 2.650 2.650 2.675 2.575 2.700 10,052,000 26,585,250 2.6448 0.286 0.286 0.289 0.278 0.292 93,077,593 0.2856 2.91%
1998-02-25 0 2.575 2.575 2.600 2.500 2.675 12,352,000 32,118,350 2.6003 0.278 0.278 0.281 0.270 0.289 114,374,694 0.2808 -0.96%
1998-02-24 0 2.600 2.575 2.600 2.400 2.625 4,048,000 10,326,150 2.5509 0.281 0.278 0.281 0.259 0.283 37,482,898 0.2755 8.33%
1998-02-23 0 2.400 2.400 2.500 2.400 2.575 1,260,000 3,122,300 2.4780 0.259 0.259 0.270 0.259 0.278 11,667,108 0.2676 -3.03%
1998-02-20 0 2.475 2.475 2.500 2.425 2.550 1,404,000 3,512,250 2.5016 0.267 0.267 0.270 0.262 0.275 13,000,491 0.2702 -1.00%
1998-02-19 0 2.500 2.475 2.500 2.500 2.750 3,216,000 8,274,100 2.5728 0.270 0.267 0.270 0.270 0.297 29,778,904 0.2779 -0.99%
1998-02-18 0 2.525 2.500 2.525 2.400 2.550 2,024,000 5,043,050 2.4916 0.273 0.270 0.273 0.259 0.275 18,741,449 0.2691 5.21%
1998-02-17 0 2.400 2.400 2.425 2.400 2.550 2,102,000 5,243,650 2.4946 0.259 0.259 0.262 0.259 0.275 19,463,699 0.2694 -2.04%
1998-02-16 0 2.450 2.450 2.475 2.250 2.475 5,454,000 12,708,700 2.3302 0.265 0.265 0.267 0.243 0.267 50,501,909 0.2516 -2.00%
1998-02-13 0 2.500 2.500 2.525 2.475 2.675 4,310,000 11,002,950 2.5529 0.270 0.270 0.273 0.267 0.289 39,908,916 0.2757 -6.54%
1998-02-12 0 2.675 2.650 2.675 2.600 2.800 4,622,000 12,380,050 2.6785 0.289 0.286 0.289 0.281 0.302 42,797,914 0.2893 0.00%
1998-02-11 0 2.675 2.650 2.675 2.675 2.950 11,318,000 31,634,500 2.7951 0.289 0.286 0.289 0.289 0.319 104,800,258 0.3019 -0.93%
1998-02-10 0 2.700 2.700 2.725 2.600 3.025 17,380,000 47,742,500 2.7470 0.292 0.292 0.294 0.281 0.327 160,932,010 0.2967 -9.24%
1998-02-09 0 2.975 2.975 3.000 2.600 3.050 18,174,000 51,953,900 2.8587 0.321 0.321 0.324 0.281 0.329 168,284,139 0.3087 16.67%
1998-02-06 0 2.550 2.500 2.525 2.400 2.625 15,636,000 39,711,950 2.5398 0.275 0.270 0.273 0.259 0.283 144,783,251 0.2743 9.68%
1998-02-05 0 2.325 2.325 2.350 2.100 2.350 8,152,000 18,329,000 2.2484 0.251 0.251 0.254 0.227 0.254 75,484,335 0.2428 6.90%
1998-02-04 0 2.175 2.175 2.200 2.050 2.400 15,362,000 33,658,600 2.1910 0.235 0.235 0.238 0.221 0.259 142,246,118 0.2366 6.10%
1998-02-03 0 2.050 2.050 2.075 1.840 2.275 9,760,000 20,396,440 2.0898 0.221 0.221 0.224 0.199 0.246 90,373,787 0.2257 12.02%
1998-02-02 0 1.830 1.820 1.830 1.640 1.850 4,784,000 8,286,200 1.7321 0.198 0.197 0.198 0.177 0.200 44,297,971 0.1871 14.38%
1998-01-27 0 1.600 1.580 1.620 1.570 1.600 318,000 505,260 1.5889 0.173 0.171 0.175 0.170 0.173 2,944,556 0.1716 1.91%
1998-01-26 0 1.570 1.570 1.590 1.550 1.580 402,000 627,640 1.5613 0.170 0.170 0.172 0.167 0.171 3,722,363 0.1686 1.95%
1998-01-23 0 1.540 1.530 1.540 1.480 1.560 2,724,000 4,170,140 1.5309 0.166 0.165 0.166 0.160 0.168 25,223,176 0.1653 0.65%
1998-01-22 0 1.530 1.530 1.560 1.530 1.600 3,628,000 5,628,240 1.5513 0.165 0.165 0.168 0.165 0.173 33,593,863 0.1675 -6.13%
1998-01-21 0 1.630 1.630 1.680 1.620 1.690 2,622,000 4,338,500 1.6547 0.176 0.176 0.181 0.175 0.183 24,278,696 0.1787 -1.81%
1998-01-20 0 1.660 1.650 1.660 1.600 1.790 5,416,000 9,265,420 1.7107 0.179 0.178 0.179 0.173 0.193 50,150,044 0.1848 -4.60%
1998-01-19 0 1.740 1.740 1.750 1.560 1.780 3,685,000 5,999,300 1.6280 0.188 0.188 0.189 0.168 0.192 34,121,660 0.1758 15.23%
1998-01-16 0 1.510 1.500 1.540 1.470 1.590 4,866,000 7,328,380 1.5060 0.163 0.162 0.166 0.159 0.172 45,057,259 0.1626 0.00%
1998-01-15 0 1.510 1.500 1.510 1.490 1.610 4,218,000 6,474,340 1.5349 0.163 0.162 0.163 0.161 0.174 39,057,032 0.1658 -6.21%
1998-01-14 0 1.610 1.610 1.630 1.530 1.630 7,162,000 11,432,960 1.5963 0.174 0.174 0.176 0.165 0.176 66,317,322 0.1724 7.33%
1998-01-13 0 1.500 1.480 1.500 1.250 1.600 10,078,000 14,624,220 1.4511 0.162 0.160 0.162 0.135 0.173 93,318,343 0.1567 1.35%
1998-01-12 0 1.480 1.470 1.480 1.470 1.880 4,434,000 7,114,560 1.6045 0.160 0.159 0.160 0.159 0.203 41,057,108 0.1733 -26.91%
1998-01-09 0 2.025 2.000 2.050 1.970 2.150 4,850,000 9,984,560 2.0587 0.219 0.216 0.221 0.213 0.232 44,909,105 0.2223 -4.71%
1998-01-08 0 2.125 2.125 2.175 2.000 2.450 6,754,000 14,976,650 2.2174 0.229 0.229 0.235 0.216 0.265 62,539,401 0.2395 -11.46%
1998-01-07 0 2.400 2.375 2.400 2.350 2.700 4,362,000 10,719,650 2.4575 0.259 0.256 0.259 0.254 0.292 40,390,416 0.2654 -13.51%
1998-01-06 0 2.775 2.725 2.750 2.700 2.850 2,236,000 6,211,100 2.7778 0.300 0.294 0.297 0.292 0.308 20,704,486 0.3000 -3.48%
1998-01-05 0 2.875 2.875 2.925 2.875 3.000 828,000 2,428,950 2.9335 0.310 0.310 0.316 0.310 0.324 7,666,957 0.3168 -4.17%
1998-01-02 0 3.000 2.975 3.025 2.975 3.075 564,000 1,702,900 3.0193 0.324 0.321 0.327 0.321 0.332 5,222,420 0.3261 -1.64%
1997-12-31 0 3.050 3.025 3.050 2.975 3.100 2,044,000 6,266,850 3.0660 0.329 0.327 0.329 0.321 0.335 18,926,641 0.3311 -0.81%
1997-12-30 0 3.075 3.075 3.100 2.925 3.100 1,260,000 3,768,900 2.9912 0.332 0.332 0.335 0.316 0.335 11,667,108 0.3230 6.96%
1997-12-29 0 2.875 2.875 2.900 2.825 2.925 1,230,000 3,551,400 2.8873 0.310 0.310 0.313 0.305 0.316 11,389,319 0.3118 0.00%
1997-12-24 0 2.875 2.850 2.875 2.875 2.950 1,438,000 4,168,500 2.8988 0.310 0.308 0.310 0.310 0.319 13,315,318 0.3131 -1.71%
1997-12-23 0 2.925 2.925 2.950 2.800 3.050 1,708,000 4,985,250 2.9188 0.316 0.316 0.319 0.302 0.329 15,815,413 0.3152 -1.68%
1997-12-22 0 2.975 2.950 2.975 2.925 3.200 3,112,000 9,475,600 3.0449 0.321 0.319 0.321 0.316 0.346 28,815,904 0.3288 -8.46%
1997-12-19 0 3.250 3.175 3.225 3.200 3.400 5,658,000 18,442,450 3.2595 0.351 0.343 0.348 0.346 0.367 52,390,869 0.3520 -4.41%
1997-12-18 0 3.400 3.400 3.425 3.375 3.575 2,284,000 7,882,300 3.4511 0.367 0.367 0.370 0.364 0.386 21,148,948 0.3727 -2.86%
1997-12-17 0 3.500 3.500 3.550 3.450 3.650 1,940,000 6,838,300 3.5249 0.378 0.378 0.383 0.373 0.394 17,963,642 0.3807 -1.41%
1997-12-16 0 3.550 3.500 3.600 3.450 3.625 2,258,000 7,937,950 3.5155 0.383 0.378 0.389 0.373 0.391 20,908,198 0.3797 -1.39%
1997-12-15 0 3.600 3.600 3.625 3.600 3.700 1,162,000 4,224,600 3.6356 0.389 0.389 0.391 0.389 0.400 10,759,666 0.3926 -0.69%
1997-12-12 0 3.625 3.625 3.675 3.500 3.700 1,914,000 6,967,100 3.6401 0.391 0.391 0.397 0.378 0.400 17,722,892 0.3931 3.57%
1997-12-11 0 3.500 3.500 3.575 3.450 3.600 3,410,000 12,006,800 3.5211 0.378 0.378 0.386 0.373 0.389 31,575,268 0.3803 -4.11%
1997-12-10 0 3.650 3.650 3.725 3.650 3.900 2,050,000 7,816,450 3.8129 0.394 0.394 0.402 0.394 0.421 18,982,199 0.4118 -7.59%
1997-12-09 0 3.950 3.950 3.975 3.850 4.000 2,420,000 9,565,900 3.9529 0.427 0.427 0.429 0.416 0.432 22,408,255 0.4269 -1.86%
1997-12-08 0 4.025 4.025 4.050 3.950 4.250 6,286,000 26,016,350 4.1388 0.435 0.435 0.437 0.427 0.459 58,205,904 0.4470 0.00%
1997-12-05 0 4.025 4.025 4.050 3.700 4.100 9,626,000 37,576,450 3.9036 0.435 0.435 0.437 0.400 0.443 89,132,999 0.4216 11.03%
1997-12-04 0 3.625 3.600 3.625 3.475 3.625 2,018,000 7,225,750 3.5806 0.391 0.389 0.391 0.375 0.391 18,685,892 0.3867 4.32%
1997-12-03 0 3.475 3.450 3.500 3.400 3.675 2,937,000 10,422,775 3.5488 0.375 0.373 0.378 0.367 0.397 27,195,473 0.3833 -2.11%
1997-12-02 0 3.550 3.525 3.550 3.175 3.600 4,080,000 13,900,850 3.4071 0.383 0.381 0.383 0.343 0.389 37,779,206 0.3679 5.97%
1997-12-01 0 3.350 3.325 3.350 3.325 3.550 2,156,000 7,448,950 3.4550 0.362 0.359 0.362 0.359 0.383 19,963,718 0.3731 -4.29%
1997-11-28 0 3.500 3.450 3.525 3.400 3.600 3,770,000 13,270,800 3.5201 0.378 0.373 0.381 0.367 0.389 34,908,727 0.3802 -5.41%
1997-11-27 0 3.700 3.675 3.700 3.550 3.725 1,680,000 6,116,200 3.6406 0.400 0.397 0.400 0.383 0.402 15,556,144 0.3932 -1.99%
1997-11-26 0 3.775 3.750 3.800 3.700 4.000 1,302,000 4,945,350 3.7983 0.408 0.405 0.410 0.400 0.432 12,056,011 0.4102 -1.95%
1997-11-25 0 3.850 3.850 3.875 3.700 3.875 914,000 3,478,450 3.8057 0.416 0.416 0.418 0.400 0.418 8,463,283 0.4110 0.00%
1997-11-24 0 3.850 3.850 3.875 3.850 4.000 984,000 3,842,950 3.9054 0.416 0.416 0.418 0.416 0.432 9,111,456 0.4218 -3.14%
1997-11-21 0 3.975 3.975 4.000 3.975 4.050 794,000 3,182,100 4.0077 0.429 0.429 0.432 0.429 0.437 7,352,130 0.4328 0.63%
1997-11-20 0 3.950 3.950 3.975 3.950 4.100 700,000 2,812,700 4.0181 0.427 0.427 0.429 0.427 0.443 6,481,727 0.4339 -2.47%
1997-11-19 0 4.050 4.050 4.100 3.800 4.100 1,420,000 5,537,550 3.8997 0.437 0.437 0.443 0.410 0.443 13,148,645 0.4211 1.25%
1997-11-18 0 4.000 4.050 4.100 3.900 4.325 1,776,000 7,466,050 4.2039 0.432 0.437 0.443 0.421 0.467 16,445,066 0.4540 -4.76%
1997-11-17 0 4.200 4.200 4.250 4.150 4.350 2,010,000 8,492,050 4.2249 0.454 0.454 0.459 0.448 0.470 18,611,815 0.4563 1.20%
1997-11-14 0 4.150 4.100 4.150 4.075 4.500 2,052,000 8,707,600 4.2435 0.448 0.443 0.448 0.440 0.486 19,000,718 0.4583 1.22%
1997-11-13 0 4.100 4.050 4.150 3.500 4.100 2,360,000 9,177,700 3.8889 0.443 0.437 0.448 0.378 0.443 21,852,678 0.4200 9.33%
1997-11-12 0 3.750 3.800 3.875 3.575 4.000 3,316,000 12,484,450 3.7649 0.405 0.410 0.418 0.386 0.432 30,704,864 0.4066 -9.09%
1997-11-11 0 4.125 4.125 4.175 4.100 4.325 1,806,000 7,541,600 4.1759 0.445 0.445 0.451 0.443 0.467 16,722,854 0.4510 -1.20%
1997-11-10 0 4.175 4.150 4.175 4.100 4.425 2,846,000 12,134,800 4.2638 0.451 0.448 0.451 0.443 0.478 26,352,848 0.4605 -5.65%
1997-11-07 0 4.425 4.450 4.500 4.200 4.500 4,166,000 18,214,650 4.3722 0.478 0.481 0.486 0.454 0.486 38,575,532 0.4722 -4.84%
1997-11-06 0 4.650 4.650 4.675 4.600 5.100 4,050,000 19,388,400 4.7873 0.502 0.502 0.505 0.497 0.551 37,501,418 0.5170 -5.58%
1997-11-05 0 4.925 4.900 5.000 4.500 4.950 5,098,000 23,821,650 4.6727 0.532 0.529 0.540 0.486 0.535 47,205,488 0.5046 5.91%
1997-11-04 0 4.650 4.650 4.675 4.625 5.500 12,162,000 61,141,400 5.0272 0.502 0.502 0.505 0.499 0.594 112,615,368 0.5429 -8.82%
1997-11-03 0 5.100 5.050 5.100 4.700 5.200 8,553,000 43,340,200 5.0673 0.551 0.545 0.551 0.508 0.562 79,197,438 0.5472 10.87%
1997-10-31 0 4.600 4.550 4.600 3.850 4.650 11,774,000 51,313,700 4.3582 0.497 0.491 0.497 0.416 0.502 109,022,640 0.4707 16.46%
1997-10-30 0 3.950 3.875 3.975 3.550 3.975 4,286,000 16,033,100 3.7408 0.427 0.418 0.429 0.383 0.429 39,686,685 0.4040 6.76%
1997-10-29 0 3.700 3.700 3.725 3.500 3.900 8,512,000 31,386,100 3.6873 0.400 0.400 0.402 0.378 0.421 78,817,794 0.3982 12.98%
1997-10-28 0 3.275 3.300 3.325 3.175 3.500 9,474,000 31,241,050 3.2976 0.354 0.356 0.359 0.343 0.378 87,725,539 0.3561 -18.12%
1997-10-27 0 4.000 3.975 4.000 3.975 4.450 6,148,000 25,776,750 4.1927 0.432 0.429 0.432 0.429 0.481 56,928,078 0.4528 -4.19%
1997-10-24 0 4.175 4.175 4.200 3.600 4.400 7,310,000 30,423,050 4.1618 0.451 0.451 0.454 0.389 0.475 67,687,744 0.4495 9.87%
1997-10-23 0 3.800 3.775 3.950 3.450 4.300 11,524,000 43,114,400 3.7413 0.410 0.408 0.427 0.373 0.464 106,707,738 0.4040 -17.39%
1997-10-22 0 4.600 4.600 4.700 4.500 5.050 5,414,000 26,025,700 4.8071 0.497 0.497 0.508 0.486 0.545 50,131,525 0.5191 -8.00%
1997-10-21 0 5.000 4.975 5.000 4.900 5.300 9,076,000 45,432,550 5.0058 0.540 0.537 0.540 0.529 0.572 84,040,214 0.5406 -0.99%
1997-10-20 0 5.050 5.000 5.050 5.000 5.700 12,466,000 66,750,900 5.3546 0.545 0.540 0.545 0.540 0.616 115,430,290 0.5783 -11.40%
1997-10-17 0 5.700 5.650 5.700 5.000 6.000 8,020,000 43,827,500 5.4648 0.616 0.610 0.616 0.540 0.648 74,262,067 0.5902 10.68%
1997-10-16 0 5.150 5.100 5.150 4.800 5.200 10,246,000 51,463,200 5.0228 0.556 0.551 0.556 0.518 0.562 94,873,957 0.5424 4.04%
1997-10-15 0 4.950 4.950 4.975 4.400 5.500 8,218,000 41,631,450 5.0659 0.535 0.535 0.537 0.475 0.594 76,095,469 0.5471 -10.81%
1997-10-14 0 5.550 5.550 5.600 5.500 6.050 5,690,000 32,971,000 5.7946 0.599 0.599 0.605 0.594 0.653 52,687,177 0.6258 -2.63%
1997-10-13 0 5.700 5.650 5.700 5.450 5.900 5,890,000 33,341,600 5.6607 0.616 0.610 0.616 0.589 0.637 54,539,099 0.6113 -4.20%
1997-10-09 0 5.950 5.900 5.950 5.500 6.500 9,014,000 54,479,800 6.0439 0.643 0.637 0.643 0.594 0.702 83,466,118 0.6527 -9.16%
1997-10-08 0 6.550 6.550 6.600 6.400 7.200 9,124,000 61,074,200 6.6938 0.707 0.707 0.713 0.691 0.778 84,484,675 0.7229 -5.76%
1997-10-07 0 6.950 6.900 7.050 6.950 7.300 3,752,000 26,452,000 7.0501 0.751 0.745 0.761 0.751 0.788 34,742,054 0.7614 -3.47%
1997-10-06 0 7.200 7.150 7.200 7.200 7.750 3,178,000 23,781,800 7.4833 0.778 0.772 0.778 0.778 0.837 29,427,038 0.8082 -5.26%
1997-10-03 0 7.600 7.600 7.650 7.600 7.950 2,184,000 16,741,000 7.6653 0.821 0.821 0.826 0.821 0.859 20,222,987 0.8278 0.00%
1997-09-30 0 7.600 7.650 7.700 7.600 7.800 1,414,000 10,867,200 7.6854 0.821 0.826 0.832 0.821 0.842 13,093,088 0.8300 -1.64%
1997-09-29 0 7.750 7.750 7.800 7.700 8.000 3,788,000 29,646,200 7.8263 0.834 0.834 0.840 0.829 0.861 35,179,805 0.8427 0.00%
1997-09-26 0 7.750 7.750 7.800 7.600 8.300 7,330,000 57,717,100 7.8741 0.834 0.834 0.840 0.818 0.894 68,074,965 0.8478 -4.32%
1997-09-25 0 8.100 8.150 8.200 6.900 8.150 9,882,000 73,167,400 7.4041 0.872 0.878 0.883 0.743 0.878 91,775,826 0.7972 19.12%
1997-09-24 0 6.800 6.750 6.800 6.700 7.450 6,274,000 43,938,000 7.0032 0.732 0.727 0.732 0.721 0.802 58,267,712 0.7541 -2.86%
1997-09-23 0 7.000 6.950 7.000 6.950 7.800 7,680,000 55,547,800 7.2328 0.754 0.748 0.754 0.748 0.840 71,325,475 0.7788 -10.26%
1997-09-22 0 7.800 7.800 7.850 7.700 8.550 5,584,000 44,311,300 7.9354 0.840 0.840 0.845 0.829 0.921 51,859,564 0.8544 -8.77%
1997-09-19 0 8.550 8.550 8.600 8.450 8.850 2,598,000 22,354,700 8.6046 0.921 0.921 0.926 0.910 0.953 24,128,071 0.9265 -1.72%
1997-09-18 0 8.700 8.700 8.750 8.450 9.000 4,626,000 40,141,300 8.6773 0.937 0.937 0.942 0.910 0.969 42,962,454 0.9343 -2.79%
1997-09-16 0 8.950 8.900 9.000 8.850 9.300 5,690,000 51,157,700 8.9908 0.964 0.958 0.969 0.953 1.001 52,844,004 0.9681 -2.72%
1997-09-15 0 9.200 9.100 9.200 9.100 9.600 6,208,000 57,683,500 9.2918 0.991 0.980 0.991 0.980 1.034 57,654,759 1.0005 -1.60%
1997-09-12 0 9.350 9.350 9.400 9.100 9.600 5,372,000 50,223,300 9.3491 1.007 1.007 1.012 0.980 1.034 49,890,684 1.0067 -1.06%
1997-09-11 0 9.450 9.400 9.450 9.300 9.900 11,146,000 105,789,700 9.4913 1.018 1.012 1.018 1.001 1.066 103,514,811 1.0220 -2.58%
1997-09-10 0 9.700 9.700 9.750 9.600 10.25 18,372,000 183,191,200 9.9712 1.044 1.044 1.050 1.034 1.104 170,623,910 1.0737 2.11%
1997-09-09 0 9.500 9.500 9.550 9.200 9.750 15,342,000 145,728,900 9.4987 1.023 1.023 1.028 0.991 1.050 142,483,781 1.0228 3.26%
1997-09-08 0 9.200 9.150 9.200 8.850 9.500 9,668,000 88,343,100 9.1377 0.991 0.985 0.991 0.953 1.023 89,788,371 0.9839 0.00%
1997-09-05 0 9.200 9.150 9.200 8.850 10.00 7,300,000 67,561,500 9.2550 0.991 0.985 0.991 0.953 1.077 67,796,350 0.9965 -2.65%
1997-09-04 0 9.450 9.450 9.600 9.200 10.35 10,635,000 103,738,900 9.7545 1.018 1.018 1.034 0.991 1.114 98,769,066 1.0503 -8.70%
1997-09-03 0 10.35 10.35 10.40 9.300 10.40 21,123,000 212,530,200 10.062 1.114 1.114 1.120 1.001 1.120 196,172,918 1.0834 13.11%
1997-09-02 0 9.150 9.200 9.250 7.000 10.80 26,838,000 236,761,500 8.8219 0.985 0.991 0.996 0.754 1.163 249,249,101 0.9499 -11.17%
1997-09-01 0 10.30 10.15 10.20 10.10 12.00 27,470,000 314,189,800 11.438 1.109 1.093 1.098 1.088 1.292 255,118,594 1.2315 -5.94%
1997-08-29 0 10.95 10.90 10.95 10.25 11.30 16,218,000 178,613,000 11.013 1.179 1.174 1.179 1.104 1.217 150,619,343 1.1859 0.00%
1997-08-28 0 10.95 11.00 11.05 10.85 11.75 21,324,000 242,239,000 11.360 1.179 1.184 1.190 1.168 1.265 198,039,639 1.2232 -3.10%
1997-08-27 0 11.30 11.25 11.30 10.70 11.40 12,104,000 134,730,100 11.131 1.217 1.211 1.217 1.152 1.227 112,411,921 1.1985 1.35%
1997-08-26 0 11.15 11.10 11.15 11.00 12.20 28,338,000 327,127,200 11.544 1.201 1.195 1.201 1.184 1.314 263,179,858 1.2430 -3.88%
1997-08-25 0 11.60 11.55 11.60 10.45 11.65 30,670,000 343,504,000 11.200 1.249 1.244 1.249 1.125 1.254 284,837,542 1.2060 9.95%
1997-08-22 0 10.55 10.50 10.55 10.00 11.00 44,564,000 472,606,100 10.605 1.136 1.131 1.136 1.077 1.184 413,873,499 1.1419 3.43%
1997-08-21 0 10.20 10.20 10.25 9.000 10.80 77,311,000 778,017,940 10.063 1.098 1.098 1.104 0.969 1.163 718,000,495 1.0836 14.61%
1997-08-20 0 8.900 8.850 8.900 8.650 9.000 8,672,000 76,795,900 8.8556 0.958 0.953 0.958 0.931 0.969 80,538,349 0.9535 4.09%
1997-08-19 0 8.550 8.550 8.600 8.200 8.900 10,846,000 92,950,700 8.5700 0.921 0.921 0.926 0.883 0.958 100,728,659 0.9228 -5.52%
1997-08-15 0 9.050 9.000 9.050 8.850 9.500 16,868,000 154,465,400 9.1573 0.974 0.969 0.974 0.953 1.023 156,656,004 0.9860 -2.69%
1997-08-14 0 9.300 9.300 9.350 8.800 9.300 25,724,000 234,577,400 9.1190 1.001 1.001 1.007 0.948 1.001 238,903,193 0.9819 3.91%
1997-08-13 0 8.950 8.950 9.000 8.500 9.150 14,824,000 131,616,200 8.8786 0.964 0.964 0.969 0.915 0.985 137,673,026 0.9560 4.68%
1997-08-12 0 8.550 8.550 8.600 8.500 8.750 6,114,000 52,644,000 8.6104 0.921 0.921 0.926 0.915 0.942 56,781,765 0.9271 -0.58%
1997-08-11 0 8.600 8.600 8.650 8.400 8.650 4,910,000 42,158,900 8.5863 0.926 0.926 0.931 0.904 0.931 45,600,011 0.9245 -1.71%
1997-08-08 0 8.750 8.700 8.800 8.600 9.050 7,706,000 67,719,046 8.7878 0.942 0.937 0.948 0.926 0.974 71,566,941 0.9462 -2.78%
1997-08-07 0 9.000 9.000 9.050 8.550 9.400 22,978,700 206,449,060 8.9844 0.969 0.969 0.974 0.921 1.012 213,407,122 0.9674 -0.55%
1997-08-06 0 9.050 9.050 9.100 8.400 9.150 18,574,000 162,689,700 8.7590 0.974 0.974 0.980 0.904 0.985 172,499,918 0.9431 5.85%
1997-08-05 0 8.550 8.500 8.600 8.550 8.750 4,429,272 38,139,989 8.6109 0.921 0.915 0.926 0.921 0.942 41,135,407 0.9272 -1.72%
1997-08-04 0 8.700 8.700 8.750 8.550 9.100 12,620,000 110,468,900 8.7535 0.937 0.937 0.942 0.921 0.980 117,204,101 0.9425 -0.57%
1997-08-01 1 8.750 - - - - 0 0 - 0.942 - - - - 0 - 0.00%
1997-07-31 0 8.750 8.700 8.750 8.350 8.800 16,790,000 144,070,100 8.5807 0.942 0.937 0.942 0.899 0.948 155,931,605 0.9239 4.17%
1997-07-30 0 8.400 8.350 8.400 8.200 8.500 4,582,000 38,303,900 8.3596 0.904 0.899 0.904 0.883 0.915 42,553,819 0.9001 1.20%
1997-07-29 0 8.300 8.250 8.300 8.250 8.600 4,944,000 41,358,500 8.3654 0.894 0.888 0.894 0.888 0.926 45,915,775 0.9007 -2.35%
1997-07-28 0 8.500 8.450 8.500 8.450 8.850 5,516,000 47,506,800 8.6125 0.915 0.910 0.915 0.910 0.953 51,228,036 0.9274 0.59%
1997-07-25 0 8.450 8.450 8.500 8.350 8.750 17,866,000 154,001,000 8.6198 0.910 0.910 0.915 0.899 0.942 165,924,601 0.9281 0.60%
1997-07-24 0 8.400 8.400 8.450 7.900 8.450 12,846,000 105,804,900 8.2364 0.904 0.904 0.910 0.851 0.910 119,303,002 0.8869 6.33%
1997-07-23 0 7.900 7.900 7.950 7.900 8.000 2,747,000 21,737,200 7.9131 0.851 0.851 0.856 0.851 0.861 25,511,859 0.8520 0.64%
1997-07-22 0 7.850 7.850 7.900 7.750 7.900 2,448,000 19,214,500 7.8491 0.845 0.845 0.851 0.834 0.851 22,734,995 0.8452 0.64%
1997-07-21 0 7.800 7.750 7.800 7.750 8.000 3,156,000 24,910,800 7.8932 0.840 0.834 0.840 0.834 0.861 29,310,312 0.8499 -1.27%
1997-07-18 0 7.900 7.900 7.950 7.850 8.250 9,296,000 75,038,700 8.0721 0.851 0.851 0.856 0.845 0.888 86,333,544 0.8692 0.00%
1997-07-17 0 7.900 7.900 8.000 7.600 7.950 4,117,000 31,743,700 7.7104 0.851 0.851 0.861 0.818 0.856 38,235,284 0.8302 1.94%
1997-07-16 0 7.750 7.700 7.750 7.550 8.000 3,568,000 27,681,700 7.7583 0.834 0.829 0.834 0.813 0.861 33,136,627 0.8354 -1.90%
1997-07-15 0 7.900 7.900 7.950 7.850 8.250 3,314,000 26,445,500 7.9799 0.851 0.851 0.856 0.845 0.888 30,777,685 0.8592 -2.47%
1997-07-14 0 8.100 8.100 8.150 8.000 8.500 6,990,000 57,754,300 8.2624 0.872 0.872 0.878 0.861 0.915 64,917,327 0.8897 1.89%
1997-07-11 0 7.950 7.950 8.000 7.750 8.100 5,984,000 47,643,400 7.9618 0.856 0.856 0.861 0.834 0.872 55,574,433 0.8573 6.00%
1997-07-10 0 7.500 7.450 7.500 7.000 7.500 5,886,000 43,005,800 7.3065 0.808 0.802 0.808 0.754 0.808 54,664,290 0.7867 2.04%
1997-07-09 0 7.350 7.350 7.400 7.300 7.800 6,355,000 47,743,650 7.5128 0.791 0.791 0.797 0.786 0.840 59,019,973 0.8089 -5.16%
1997-07-08 0 7.750 7.700 7.750 7.650 8.200 8,296,000 64,809,300 7.8121 0.834 0.829 0.834 0.824 0.883 77,046,373 0.8412 -4.32%
1997-07-07 0 8.100 8.100 8.150 7.800 8.350 5,525,300 45,149,500 8.1714 0.872 0.872 0.878 0.840 0.899 51,314,407 0.8799 1.89%
1997-07-04 0 7.950 8.000 8.050 7.700 8.400 10,756,000 86,317,700 8.0251 0.856 0.861 0.867 0.829 0.904 99,892,814 0.8641 -3.05%
1997-07-03 0 8.200 8.100 8.150 8.100 8.900 14,858,000 124,582,800 8.3849 0.883 0.872 0.878 0.872 0.958 137,988,790 0.9028 -4.65%
1997-06-27 0 8.600 8.550 8.600 8.450 8.900 18,564,000 159,608,400 8.5977 0.926 0.921 0.926 0.910 0.958 172,407,047 0.9258 -1.71%
1997-06-26 0 8.750 8.700 8.750 8.550 9.050 16,600,000 145,853,000 8.7863 0.942 0.937 0.942 0.921 0.974 154,167,042 0.9461 -0.57%
1997-06-25 0 8.800 8.750 8.800 8.700 9.150 9,852,000 87,238,500 8.8549 0.948 0.942 0.948 0.937 0.985 91,497,211 0.9535 -0.56%
1997-06-24 0 8.850 8.800 8.850 8.500 9.050 8,917,000 78,770,750 8.8338 0.953 0.948 0.953 0.915 0.974 82,813,706 0.9512 -2.21%
1997-06-23 0 9.050 9.050 9.100 8.900 9.400 28,940,000 265,202,100 9.1639 0.974 0.974 0.980 0.958 1.012 268,770,735 0.9867 0.00%
1997-06-20 0 9.050 9.050 9.100 8.700 9.250 26,714,000 239,273,400 8.9569 0.974 0.974 0.980 0.937 0.996 248,097,492 0.9644 4.02%
1997-06-19 0 8.700 8.650 8.700 8.500 9.100 13,275,000 116,717,200 8.7923 0.937 0.931 0.937 0.915 0.980 123,287,198 0.9467 -0.57%
1997-06-18 0 8.750 8.650 8.700 8.250 9.000 14,166,000 122,669,200 8.6594 0.942 0.931 0.937 0.888 0.969 131,562,068 0.9324 2.34%
1997-06-17 0 8.550 8.550 8.600 8.400 8.750 11,544,000 98,937,600 8.5705 0.921 0.921 0.926 0.904 0.942 107,211,105 0.9228 -1.16%
1997-06-16 0 8.650 8.600 8.650 8.100 8.700 23,642,000 201,164,100 8.5088 0.931 0.926 0.931 0.872 0.937 219,567,302 0.9162 9.49%
1997-06-13 0 7.900 7.850 7.900 6.600 7.900 21,922,900 158,031,200 7.2085 0.851 0.845 0.851 0.711 0.851 203,601,726 0.7762 17.91%
1997-06-12 0 6.700 6.700 6.750 6.400 7.950 19,154,000 137,920,500 7.2006 0.721 0.721 0.727 0.689 0.856 177,886,478 0.7753 -16.25%
1997-06-11 0 8.000 7.950 8.000 7.800 8.600 21,679,000 175,451,400 8.0932 0.861 0.856 0.861 0.840 0.926 201,336,585 0.8714 -6.98%
1997-06-10 0 8.600 8.600 8.650 8.500 9.200 9,671,000 85,163,100 8.8060 0.926 0.926 0.931 0.915 0.991 89,816,233 0.9482 -3.37%
1997-06-06 0 8.900 8.900 8.950 8.900 9.500 13,426,000 121,707,800 9.0651 0.958 0.958 0.964 0.958 1.023 124,689,561 0.9761 -3.78%
1997-06-05 0 9.250 9.250 9.300 9.150 9.450 12,777,000 119,224,000 9.3311 0.996 0.996 1.001 0.985 1.018 118,662,187 1.0047 -1.60%
1997-06-04 0 9.400 9.350 9.400 9.250 9.700 15,716,000 148,299,108 9.4362 1.012 1.007 1.012 0.996 1.044 145,957,183 1.0160 1.62%
1997-06-03 0 9.250 9.200 9.250 9.150 9.750 32,713,000 310,052,450 9.4780 0.996 0.991 0.996 0.985 1.050 303,811,232 1.0205 -1.07%
1997-06-02 0 9.350 9.300 9.350 8.900 9.500 26,824,000 246,340,600 9.1836 1.007 1.001 1.007 0.958 1.023 249,119,081 0.9888 6.86%
1997-05-30 0 8.750 8.700 8.800 8.300 8.900 15,741,000 137,649,100 8.7446 0.942 0.937 0.948 0.894 0.958 146,189,362 0.9416 2.34%
1997-05-29 0 8.550 8.500 8.550 8.500 9.000 19,051,333 165,732,764 8.6993 0.921 0.915 0.921 0.915 0.969 176,932,992 0.9367 -4.47%
1997-05-28 0 8.950 8.900 8.950 8.750 9.200 17,852,000 161,429,500 9.0427 0.964 0.958 0.964 0.942 0.991 165,794,581 0.9737 0.56%
1997-05-27 0 8.900 8.850 8.900 8.750 9.650 35,972,000 327,408,860 9.1018 0.958 0.953 0.958 0.942 1.039 334,078,123 0.9800 -5.82%
1997-05-26 0 9.450 9.400 9.450 8.400 9.450 36,440,000 330,695,300 9.0751 1.018 1.012 1.018 0.904 1.018 338,424,520 0.9772 14.55%
1997-05-23 0 8.250 8.200 8.250 7.700 8.300 30,668,000 246,389,700 8.0341 0.888 0.883 0.888 0.829 0.894 284,818,967 0.8651 7.84%
1997-05-22 0 7.650 7.650 7.700 7.550 8.100 24,542,000 192,901,300 7.8600 0.824 0.824 0.829 0.813 0.872 227,925,756 0.8463 -1.92%
1997-05-21 0 7.800 7.800 7.850 7.650 8.100 37,169,800 291,121,180 7.8322 0.840 0.840 0.845 0.824 0.872 345,202,297 0.8433 2.63%
1997-05-20 0 7.600 7.600 7.650 7.050 7.700 26,561,000 198,565,900 7.4758 0.818 0.818 0.824 0.759 0.829 246,676,555 0.8050 7.80%
1997-05-19 0 7.050 7.050 7.100 6.800 7.200 11,863,000 83,847,200 7.0680 0.759 0.759 0.764 0.732 0.775 110,173,712 0.7610 1.44%
1997-05-16 0 6.950 6.900 6.950 6.850 7.300 24,925,000 175,024,800 7.0221 0.748 0.743 0.748 0.738 0.786 231,482,743 0.7561 -2.11%
1997-05-15 0 7.100 7.050 7.100 6.750 7.900 50,147,000 366,604,600 7.3106 0.764 0.759 0.764 0.727 0.851 465,723,776 0.7872 -6.58%
1997-05-14 0 7.600 7.600 7.650 6.700 7.650 67,522,000 491,252,700 7.2754 0.818 0.818 0.824 0.721 0.824 627,088,376 0.7834 15.15%
1997-05-13 0 6.600 6.650 6.700 6.350 6.950 40,640,000 270,327,200 6.6518 0.711 0.716 0.721 0.684 0.748 377,430,639 0.7162 3.94%
1997-05-12 0 6.350 6.350 6.400 5.900 6.650 39,784,000 251,737,800 6.3276 0.684 0.684 0.689 0.635 0.716 369,480,820 0.6813 9.48%
1997-05-09 0 5.800 5.800 5.850 5.800 6.050 18,886,000 111,425,800 5.8999 0.625 0.625 0.630 0.625 0.651 175,397,516 0.6353 0.87%
1997-05-08 0 5.750 5.700 5.750 5.400 5.850 10,508,000 59,489,200 5.6613 0.619 0.614 0.619 0.581 0.630 97,589,595 0.6096 4.55%
1997-05-07 0 5.500 5.450 5.500 5.450 5.650 6,185,000 34,315,700 5.5482 0.592 0.587 0.592 0.587 0.608 57,441,154 0.5974 -0.90%
1997-05-06 0 5.550 5.550 5.600 5.300 5.600 8,378,000 45,824,000 5.4696 0.598 0.598 0.603 0.571 0.603 77,807,921 0.5889 2.78%
1997-05-05 0 5.400 5.350 5.400 5.200 5.600 8,152,000 44,004,800 5.3980 0.581 0.576 0.581 0.560 0.603 75,709,020 0.5812 0.93%
1997-05-02 0 5.350 5.300 5.400 5.250 5.650 9,421,000 51,475,800 5.4639 0.576 0.571 0.581 0.565 0.608 87,494,440 0.5883 -3.60%
1997-05-01 0 5.550 5.550 5.600 5.450 5.600 6,366,000 35,332,300 5.5502 0.598 0.598 0.603 0.587 0.603 59,122,132 0.5976 0.91%
1997-04-30 0 5.500 5.500 5.600 5.400 5.650 6,006,000 33,139,200 5.5177 0.592 0.592 0.603 0.581 0.608 55,778,750 0.5941 1.85%
1997-04-29 0 5.400 5.350 5.400 5.150 5.750 14,638,000 78,709,600 5.3771 0.581 0.576 0.581 0.555 0.619 135,945,612 0.5790 -3.57%
1997-04-28 0 5.600 5.600 5.650 5.400 6.100 28,776,000 166,638,400 5.7909 0.603 0.603 0.608 0.581 0.657 267,247,639 0.6235 0.00%
1997-04-25 0 5.600 5.550 5.600 5.550 5.800 22,739,000 128,235,600 5.6395 0.603 0.598 0.603 0.598 0.625 211,180,987 0.6072 -0.88%
1997-04-24 0 5.650 5.600 5.650 5.200 5.700 28,744,000 158,899,800 5.5281 0.608 0.603 0.608 0.560 0.614 266,950,450 0.5952 7.62%
1997-04-23 0 5.250 5.250 5.300 5.250 5.450 11,166,000 59,348,000 5.3151 0.565 0.565 0.571 0.565 0.587 103,700,554 0.5723 0.00%
1997-04-22 0 5.250 5.200 5.250 4.950 5.300 11,934,000 61,555,800 5.1580 0.565 0.560 0.565 0.533 0.571 110,833,101 0.5554 5.53%
1997-04-21 0 4.975 4.950 5.000 4.975 5.050 4,066,000 20,310,350 4.9952 0.536 0.533 0.538 0.536 0.544 37,761,638 0.5379 0.00%
1997-04-18 0 4.975 4.975 5.000 4.875 5.050 4,882,000 24,269,900 4.9713 0.536 0.536 0.538 0.525 0.544 45,339,970 0.5353 1.02%
1997-04-17 0 4.925 4.900 4.925 4.900 5.150 8,202,000 40,870,000 4.9829 0.530 0.528 0.530 0.528 0.555 76,173,378 0.5365 -3.43%
1997-04-16 0 5.100 5.100 5.150 5.000 5.400 8,776,000 45,485,600 5.1830 0.549 0.549 0.555 0.538 0.581 81,504,215 0.5581 -0.97%
1997-04-15 0 5.150 5.150 5.200 5.100 5.400 18,868,000 98,926,200 5.2431 0.555 0.555 0.560 0.549 0.581 175,230,347 0.5645 3.00%
1997-04-14 0 5.000 5.000 5.050 4.850 5.200 19,194,000 96,428,000 5.0239 0.538 0.538 0.544 0.522 0.560 178,257,965 0.5409 0.50%
1997-04-11 0 4.975 4.975 5.000 4.600 5.050 20,472,000 99,530,150 4.8618 0.536 0.536 0.538 0.495 0.544 190,126,969 0.5235 8.15%
1997-04-10 0 4.600 4.600 4.625 4.525 4.675 8,020,000 37,012,050 4.6150 0.495 0.495 0.498 0.487 0.503 74,483,113 0.4969 0.55%
1997-04-09 0 4.575 4.550 4.575 4.425 4.600 6,614,000 29,874,650 4.5169 0.493 0.490 0.493 0.476 0.495 61,425,351 0.4864 1.67%
1997-04-08 0 4.500 4.475 4.500 4.350 4.575 7,474,000 33,289,350 4.4540 0.485 0.482 0.485 0.468 0.493 69,412,318 0.4796 4.65%
1997-04-07 0 4.300 4.250 - 4.100 4.300 5,266,000 21,931,950 4.1648 0.463 0.458 - 0.441 0.463 48,906,244 0.4484 5.52%
1997-04-04 0 4.075 4.050 4.075 3.950 4.100 3,416,000 13,728,850 4.0190 0.439 0.436 0.439 0.425 0.441 31,724,977 0.4327 3.82%
1997-04-03 0 3.925 3.900 3.925 3.725 4.150 9,908,000 39,285,300 3.9650 0.423 0.420 0.423 0.401 0.447 92,017,293 0.4269 1.29%
1997-04-02 0 3.875 3.875 3.900 3.850 4.300 7,822,000 31,646,800 4.0459 0.417 0.417 0.420 0.415 0.463 72,644,253 0.4356 -7.19%
1997-04-01 0 4.175 4.125 4.175 4.100 4.450 8,562,000 36,403,450 4.2517 0.450 0.444 0.450 0.441 0.479 79,516,760 0.4578 -8.24%
1997-03-27 0 4.550 4.525 4.550 4.525 4.700 3,984,000 18,262,150 4.5839 0.490 0.487 0.490 0.487 0.506 37,000,090 0.4936 -2.15%
1997-03-26 0 4.650 4.625 4.650 4.600 4.775 6,158,000 28,908,000 4.6944 0.501 0.498 0.501 0.495 0.514 57,190,400 0.5055 1.09%
1997-03-25 0 4.600 4.575 4.600 4.600 4.850 6,370,000 29,866,100 4.6886 0.495 0.493 0.495 0.495 0.522 59,159,281 0.5048 -1.60%
1997-03-24 0 4.675 4.650 4.675 4.575 4.750 6,094,000 28,449,350 4.6684 0.503 0.501 0.503 0.493 0.511 56,596,021 0.5027 3.31%
1997-03-21 0 4.525 4.525 4.550 4.450 4.725 12,124,000 55,679,700 4.5925 0.487 0.487 0.490 0.479 0.509 112,597,664 0.4945 -2.16%
1997-03-20 0 4.625 4.575 4.600 4.600 5.150 14,660,000 71,362,150 4.8678 0.498 0.493 0.495 0.495 0.555 136,149,930 0.5241 -6.09%
1997-03-19 0 4.925 4.925 4.950 4.575 5.050 16,370,000 78,752,150 4.8108 0.530 0.530 0.533 0.493 0.544 152,030,993 0.5180 3.68%
1997-03-18 0 4.750 4.725 4.750 4.700 5.100 14,670,000 71,225,400 4.8552 0.511 0.509 0.511 0.506 0.549 136,242,802 0.5228 -5.94%
1997-03-17 0 5.050 5.050 5.100 5.050 5.200 9,926,000 50,683,900 5.1062 0.544 0.544 0.549 0.544 0.560 92,184,462 0.5498 0.00%
1997-03-14 0 5.050 5.050 5.100 4.900 5.200 19,650,000 99,624,750 5.0700 0.544 0.544 0.549 0.528 0.560 182,492,915 0.5459 -0.98%
1997-03-13 0 5.100 5.050 5.100 5.050 5.300 24,482,000 126,163,000 5.1533 0.549 0.544 0.549 0.544 0.571 227,368,526 0.5549 -0.97%
1997-03-12 0 5.150 5.100 5.150 4.825 5.350 49,768,000 253,424,550 5.0921 0.555 0.549 0.555 0.520 0.576 462,203,938 0.5483 3.52%
1997-03-11 0 4.975 4.950 4.975 4.900 5.850 77,822,000 415,021,050 5.3330 0.536 0.533 0.536 0.528 0.630 722,746,239 0.5742 -6.13%
1997-03-10 0 5.300 5.250 5.300 4.600 5.900 150,150,000 798,708,250 5.3194 0.571 0.565 0.571 0.495 0.635 1,394,468,760 0.5728 17.13%
1997-03-07 0 4.525 4.525 4.550 3.100 4.750 256,959,000 1,010,505,770 3.9326 0.487 0.487 0.490 0.334 0.511 2,386,422,232 0.4234

Copyright & disclaimer, Privacy policy

Back to top