DATANG INTERNATIONAL POWER GENERATION COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00991  1997-03-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-11-10 0 2.495 2.490 2.495 2.490 2.530 18,842,500 47,189,266 2.5044 2.495 2.490 2.495 2.490 2.530 18,842,500 2.5044 0.20%
2026-11-09 0 2.490 2.485 2.490 2.480 2.550 15,985,135 40,237,293 2.5172 2.490 2.485 2.490 2.480 2.550 15,985,135 2.5172 -1.58%
2026-11-06 0 2.530 2.515 2.530 2.450 2.540 34,050,241 85,465,884 2.5100 2.530 2.515 2.530 2.450 2.540 34,050,241 2.5100 1.40%
2026-11-05 0 2.495 2.495 2.500 2.485 2.550 24,289,069 61,098,198 2.5155 2.495 2.495 2.500 2.485 2.550 24,289,069 2.5155 -0.80%
2026-11-04 0 2.515 2.510 2.515 2.460 2.520 21,531,949 53,718,291 2.4948 2.515 2.510 2.515 2.460 2.520 21,531,949 2.4948 1.62%
2026-11-03 0 2.475 2.470 2.475 2.425 2.510 41,793,835 103,152,503 2.4681 2.475 2.470 2.475 2.425 2.510 41,793,835 2.4681 0.20%
2026-11-02 0 2.470 2.465 2.470 2.450 2.580 66,784,000 166,316,170 2.4904 2.470 2.465 2.470 2.450 2.580 66,784,000 2.4904 -1.59%
2026-10-30 0 2.510 2.510 2.515 2.420 2.590 71,760,000 180,516,102 2.5156 2.510 2.510 2.515 2.420 2.590 71,760,000 2.5156 -4.02%
2026-10-29 0 2.615 2.610 2.615 2.550 2.620 14,128,000 36,606,100 2.5910 2.615 2.610 2.615 2.550 2.620 14,128,000 2.5910 1.75%
2026-10-28 0 2.570 2.565 2.570 2.500 2.600 19,412,000 49,808,540 2.5659 2.570 2.565 2.570 2.500 2.600 19,412,000 2.5659 2.59%
2026-10-27 0 2.505 2.500 2.505 2.495 2.565 13,030,000 32,818,030 2.5187 2.505 2.500 2.505 2.495 2.565 13,030,000 2.5187 -1.57%
2026-10-26 0 2.545 2.540 2.545 2.515 2.565 20,149,950 51,221,828 2.5420 2.545 2.540 2.545 2.515 2.565 20,149,950 2.5420 0.79%
2026-10-23 0 2.525 2.520 2.525 2.495 2.575 26,367,356 66,453,004 2.5203 2.525 2.520 2.525 2.495 2.575 26,367,356 2.5203 -1.94%
2026-10-22 0 2.575 2.570 2.575 2.540 2.640 31,314,000 80,515,040 2.5712 2.575 2.570 2.575 2.540 2.640 31,314,000 2.5712 -2.28%
2026-10-21 0 2.635 2.630 2.635 2.635 2.680 10,918,188 28,921,295 2.6489 2.635 2.630 2.635 2.635 2.680 10,918,188 2.6489 -0.94%
2026-10-20 0 2.660 2.655 2.660 2.640 2.745 26,908,000 71,736,918 2.6660 2.660 2.655 2.660 2.640 2.745 26,908,000 2.6660 -2.03%
2026-10-16 0 2.715 2.710 2.715 2.665 2.730 21,157,903 57,248,174 2.7058 2.715 2.710 2.715 2.665 2.730 21,157,903 2.7058 1.50%
2026-10-15 0 2.675 2.670 2.675 2.640 2.765 34,091,476 90,953,808 2.6679 2.675 2.670 2.675 2.640 2.765 34,091,476 2.6679 -3.43%
2026-10-14 0 2.770 2.760 2.770 2.685 2.790 30,631,000 84,602,651 2.7620 2.770 2.760 2.770 2.685 2.790 30,631,000 2.7620 2.40%
2026-10-13 0 2.705 2.700 2.705 2.680 2.740 15,713,125 42,592,081 2.7106 2.705 2.700 2.705 2.680 2.740 15,713,125 2.7106 -0.92%
2026-10-12 0 2.730 2.730 2.735 2.710 2.770 27,601,812 75,521,050 2.7361 2.730 2.730 2.735 2.710 2.770 27,601,812 2.7361 0.37%
2026-10-09 0 2.720 2.715 2.720 2.670 2.740 27,592,000 74,756,580 2.7094 2.720 2.715 2.720 2.670 2.740 27,592,000 2.7094 1.12%
2026-10-08 0 2.690 2.690 2.695 2.640 2.740 26,410,000 71,265,940 2.6984 2.690 2.690 2.695 2.640 2.740 26,410,000 2.6984 -1.10%
2026-10-07 0 2.720 2.715 2.720 2.690 2.745 5,902,000 16,022,270 2.7147 2.720 2.715 2.720 2.690 2.745 5,902,000 2.7147 0.00%
2026-10-06 0 2.720 2.705 2.720 2.675 2.730 4,038,850 10,953,910 2.7121 2.720 2.705 2.720 2.675 2.730 4,038,850 2.7121 2.06%
2026-10-05 0 2.665 2.665 2.670 2.640 2.695 3,700,000 9,824,738 2.6553 2.665 2.665 2.670 2.640 2.695 3,700,000 2.6553 0.19%
2026-10-02 0 2.660 2.650 2.660 2.615 2.710 3,918,433 10,382,157 2.6496 2.660 2.650 2.660 2.615 2.710 3,918,433 2.6496 -0.37%
2026-09-30 0 2.670 2.665 2.670 2.620 2.675 20,132,000 53,564,670 2.6607 2.670 2.665 2.670 2.620 2.675 20,132,000 2.6607 1.14%
2026-09-29 0 2.640 2.630 2.640 2.595 2.645 15,870,000 41,683,518 2.6266 2.640 2.630 2.640 2.595 2.645 15,870,000 2.6266 1.93%
2026-09-28 0 2.590 2.590 2.595 2.530 2.615 19,670,915 50,994,855 2.5924 2.590 2.590 2.595 2.530 2.615 19,670,915 2.5924 2.37%
2026-09-25 0 2.530 2.530 2.535 2.480 2.560 3,286,100 8,261,661 2.5141 2.530 2.530 2.535 2.480 2.560 3,286,100 2.5141 -1.17%
2026-09-24 0 2.560 2.555 2.560 2.540 2.570 9,547,110 24,360,941 2.5517 2.560 2.555 2.560 2.540 2.570 9,547,110 2.5517 0.39%
2026-09-23 0 2.550 2.550 2.560 2.540 2.590 11,781,683 30,136,540 2.5579 2.550 2.550 2.560 2.540 2.590 11,781,683 2.5579 -1.16%
2026-09-22 0 2.580 2.580 2.585 2.565 2.600 12,561,219 32,387,251 2.5784 2.580 2.580 2.585 2.565 2.600 12,561,219 2.5784 -0.77%
2026-09-21 0 2.600 2.590 2.600 2.565 2.625 18,006,000 46,650,222 2.5908 2.600 2.590 2.600 2.565 2.625 18,006,000 2.5908 -0.95%
2026-09-18 0 2.625 2.625 2.630 2.590 2.640 21,840,000 57,189,402 2.6186 2.625 2.625 2.630 2.590 2.640 21,840,000 2.6186 0.38%
2026-09-17 0 2.615 2.610 2.615 2.590 2.675 12,622,000 32,886,810 2.6055 2.615 2.610 2.615 2.590 2.675 12,622,000 2.6055 -1.69%
2026-09-16 0 2.660 2.655 2.660 2.605 2.670 20,355,284 53,720,883 2.6392 2.660 2.655 2.660 2.605 2.670 20,355,284 2.6392 0.57%
2026-09-15 0 2.645 2.640 2.645 2.630 2.695 15,962,000 42,248,730 2.6468 2.645 2.640 2.645 2.630 2.695 15,962,000 2.6468 -1.67%
2026-09-14 0 2.690 2.690 2.695 2.650 2.705 23,980,000 64,329,754 2.6826 2.690 2.690 2.695 2.650 2.705 23,980,000 2.6826 0.37%
2026-09-11 0 2.680 2.680 2.685 2.655 2.730 21,449,656 57,503,784 2.6809 2.680 2.680 2.685 2.655 2.730 21,449,656 2.6809 -1.83%
2026-09-10 0 2.730 2.725 2.730 2.715 2.810 29,094,713 79,976,754 2.7488 2.730 2.725 2.730 2.715 2.810 29,094,713 2.7488 -3.02%
2026-09-09 0 2.815 2.800 2.815 2.645 2.840 79,062,800 220,043,897 2.7832 2.815 2.800 2.815 2.645 2.840 79,062,800 2.7832 6.57%
2026-09-08 0 2.720 2.720 2.725 2.615 2.730 43,014,300 115,607,601 2.6877 2.641 2.641 2.646 2.539 2.651 44,293,939 2.6100 2.64%
2026-09-07 0 2.650 2.645 2.650 2.580 2.650 29,204,000 76,391,474 2.6158 2.573 2.569 2.573 2.505 2.573 30,072,794 2.5402 1.73%
2026-09-04 0 2.605 2.600 2.605 2.565 2.615 23,304,189 60,440,529 2.5935 2.530 2.525 2.530 2.491 2.539 23,997,469 2.5186 1.56%
2026-09-03 0 2.565 2.565 2.570 2.550 2.610 25,054,000 64,665,518 2.5810 2.491 2.491 2.496 2.476 2.535 25,799,335 2.5065 0.79%
2026-09-02 0 2.545 2.535 2.545 2.510 2.580 23,850,000 60,270,536 2.5271 2.471 2.462 2.471 2.437 2.505 24,559,517 2.4541 -0.78%
2026-09-01 0 2.565 2.560 2.565 2.535 2.600 22,366,317 57,266,256 2.5604 2.491 2.486 2.491 2.462 2.525 23,031,696 2.4864 -0.58%
2026-08-31 0 2.580 2.575 2.580 2.520 2.590 44,090,200 113,089,986 2.5650 2.505 2.501 2.505 2.447 2.515 45,401,846 2.4909 2.99%
2026-08-28 0 2.505 2.500 2.505 2.460 2.515 24,876,000 62,011,424 2.4928 2.433 2.428 2.433 2.389 2.442 25,616,040 2.4208 1.21%
2026-08-27 0 2.475 2.470 2.475 2.420 2.490 23,480,000 57,595,750 2.4530 2.403 2.399 2.403 2.350 2.418 24,178,510 2.3821 0.41%
2026-08-26 0 2.465 2.460 2.465 2.420 2.490 30,462,000 74,865,032 2.4577 2.394 2.389 2.394 2.350 2.418 31,368,219 2.3867 1.86%
2026-08-25 0 2.420 2.420 2.425 2.390 2.430 17,376,085 41,871,589 2.4097 2.350 2.350 2.355 2.321 2.360 17,893,009 2.3401 1.26%
2026-08-24 0 2.390 2.385 2.390 2.370 2.400 19,745,204 47,175,809 2.3892 2.321 2.316 2.321 2.302 2.331 20,332,607 2.3202 0.84%
2026-08-21 0 2.370 2.370 2.375 2.355 2.380 19,592,000 46,370,222 2.3668 2.302 2.302 2.306 2.287 2.311 20,174,845 2.2984 0.00%
2026-08-20 0 2.370 2.370 2.375 2.370 2.410 14,802,000 35,293,940 2.3844 2.302 2.302 2.306 2.302 2.340 15,242,347 2.3155 -0.21%
2026-08-19 0 2.375 2.375 2.380 2.370 2.415 31,866,188 75,947,270 2.3833 2.306 2.306 2.311 2.302 2.345 32,814,180 2.3145 -2.26%
2026-08-18 0 2.430 2.425 2.430 2.420 2.495 19,266,124 47,052,128 2.4422 2.360 2.355 2.360 2.350 2.423 19,839,275 2.3717 -2.41%
2026-08-17 0 2.490 2.480 2.490 2.435 2.490 18,326,000 45,163,582 2.4645 2.418 2.408 2.418 2.365 2.418 18,871,183 2.3933 2.26%
2026-08-14 0 2.435 2.430 2.435 2.375 2.490 51,642,937 124,512,886 2.4110 2.365 2.360 2.365 2.306 2.418 53,179,270 2.3414 -1.81%
2026-08-13 0 2.480 2.480 2.485 2.420 2.530 81,725,513 203,700,040 2.4925 2.408 2.408 2.413 2.350 2.457 84,156,778 2.4205 1.85%
2026-08-12 0 2.435 2.435 2.440 2.420 2.470 14,497,061 35,307,734 2.4355 2.365 2.365 2.370 2.350 2.399 14,928,336 2.3651 -0.41%
2026-08-11 0 2.445 2.440 2.445 2.435 2.490 22,013,798 54,036,460 2.4547 2.374 2.370 2.374 2.365 2.418 22,668,690 2.3837 -0.81%
2026-08-10 0 2.465 2.465 2.470 2.455 2.510 30,017,113 74,411,873 2.4790 2.394 2.394 2.399 2.384 2.437 30,910,097 2.4074 -0.40%
2026-08-07 0 2.475 2.475 2.485 2.455 2.485 20,744,000 51,191,220 2.4678 2.403 2.403 2.413 2.384 2.413 21,361,116 2.3965 -0.80%
2026-08-06 0 2.495 2.495 2.500 2.475 2.560 32,930,300 82,308,212 2.4995 2.423 2.423 2.428 2.403 2.486 33,909,948 2.4273 -2.73%
2026-08-05 0 2.565 2.560 2.565 2.515 2.565 19,352,851 49,259,402 2.5453 2.491 2.486 2.491 2.442 2.491 19,928,582 2.4718 0.00%
2026-08-04 0 2.565 2.565 2.575 2.550 2.640 18,174,026 46,795,302 2.5748 2.491 2.491 2.501 2.476 2.564 18,714,688 2.5005 -0.97%
2026-08-03 0 2.590 2.585 2.590 2.520 2.600 22,212,242 57,294,171 2.5794 2.515 2.510 2.515 2.447 2.525 22,873,037 2.5049 2.78%
2026-07-31 0 2.520 2.520 2.530 2.510 2.550 11,376,000 28,759,048 2.5280 2.447 2.447 2.457 2.437 2.476 11,714,426 2.4550 0.00%
2026-07-30 0 2.520 2.510 2.520 2.480 2.550 22,980,000 57,734,140 2.5124 2.447 2.437 2.447 2.408 2.476 23,663,635 2.4398 -1.18%
2026-07-29 0 2.550 2.540 2.550 2.490 2.550 22,154,896 56,066,510 2.5307 2.476 2.467 2.476 2.418 2.476 22,813,985 2.4576 2.00%
2026-07-28 0 2.500 2.490 2.500 2.470 2.530 18,168,000 45,273,382 2.4919 2.428 2.418 2.428 2.399 2.457 18,708,483 2.4199 -0.40%
2026-07-27 0 2.510 2.510 2.520 2.480 2.540 22,714,000 57,075,052 2.5128 2.437 2.437 2.447 2.408 2.467 23,389,722 2.4402 0.00%
2026-07-24 0 2.510 2.500 2.510 2.500 2.630 39,300,000 99,611,582 2.5346 2.437 2.428 2.437 2.428 2.554 40,469,142 2.4614 -4.92%
2026-07-23 0 2.640 2.630 2.640 2.550 2.660 59,382,000 155,734,850 2.6226 2.564 2.554 2.564 2.476 2.583 61,148,564 2.5468 3.13%
2026-07-22 0 2.560 2.550 2.560 2.470 2.570 40,289,224 102,589,166 2.5463 2.486 2.476 2.486 2.399 2.496 41,487,794 2.4728 2.40%
2026-07-21 0 2.500 2.490 2.500 2.420 2.530 54,460,000 135,396,730 2.4862 2.428 2.418 2.428 2.350 2.457 56,080,139 2.4143 0.00%
2026-07-20 0 2.500 2.490 2.500 2.360 2.510 73,807,200 181,877,795 2.4642 2.428 2.418 2.428 2.292 2.437 76,002,901 2.3930 5.93%
2026-07-17 0 2.360 2.360 2.370 2.310 2.390 52,692,000 124,000,192 2.3533 2.292 2.292 2.302 2.243 2.321 54,259,542 2.2853 -0.42%
2026-07-16 0 2.370 2.360 2.370 2.340 2.390 23,884,029 56,553,561 2.3678 2.302 2.292 2.302 2.272 2.321 24,594,559 2.2994 -0.84%
2026-07-15 0 2.390 2.390 2.400 2.350 2.410 19,644,178 46,733,115 2.3790 2.321 2.321 2.331 2.282 2.340 20,228,576 2.3103 0.84%
2026-07-14 0 2.370 2.370 2.380 2.290 2.390 30,648,042 71,774,832 2.3419 2.302 2.302 2.311 2.224 2.321 31,559,795 2.2742 3.04%
2026-07-13 0 2.300 2.300 2.320 2.260 2.370 33,896,068 77,948,911 2.2996 2.234 2.234 2.253 2.195 2.302 34,904,447 2.2332 -2.95%
2026-07-10 0 2.370 2.360 2.370 2.260 2.390 36,686,382 86,189,425 2.3494 2.302 2.292 2.302 2.195 2.321 37,777,771 2.2815 2.60%
2026-07-09 0 2.310 2.300 2.310 2.270 2.360 22,506,100 51,840,731 2.3034 2.243 2.234 2.243 2.204 2.292 23,175,637 2.2369 -1.70%
2026-07-08 0 2.350 2.340 2.350 2.270 2.370 28,898,515 67,250,597 2.3271 2.282 2.272 2.282 2.204 2.302 29,758,221 2.2599 2.17%
2026-07-07 0 2.300 2.290 2.300 2.270 2.420 63,307,278 146,632,115 2.3162 2.234 2.224 2.234 2.204 2.350 65,190,616 2.2493 -4.96%
2026-07-06 0 2.420 2.410 2.420 2.400 2.510 83,955,848 206,254,112 2.4567 2.350 2.340 2.350 2.331 2.437 86,453,463 2.3857 -0.41%
2026-07-03 0 2.430 2.430 2.440 2.370 2.450 44,968,188 108,689,651 2.4170 2.360 2.360 2.370 2.302 2.379 46,305,953 2.3472 2.53%
2026-07-02 0 2.370 2.370 2.380 2.360 2.520 57,552,964 139,663,025 2.4267 2.302 2.302 2.311 2.292 2.447 59,265,116 2.3566 -1.25%
2026-06-30 0 2.400 2.390 2.400 2.340 2.430 38,512,214 91,688,747 2.3808 2.331 2.321 2.331 2.272 2.360 39,657,920 2.3120 -0.13%
2026-06-29 0 2.510 2.510 2.520 2.430 2.520 49,856,000 123,911,200 2.4854 2.334 2.334 2.343 2.259 2.343 53,623,849 2.3107 0.80%
2026-06-26 0 2.490 2.490 2.500 2.430 2.570 60,136,020 149,827,400 2.4915 2.315 2.315 2.324 2.259 2.389 64,680,777 2.3164 -1.97%
2026-06-25 0 2.540 2.530 2.540 2.510 2.590 32,597,897 82,695,218 2.5368 2.362 2.352 2.362 2.334 2.408 35,061,471 2.3586 -1.93%
2026-06-24 0 2.590 2.580 2.590 2.560 2.680 50,702,323 131,654,643 2.5966 2.408 2.399 2.408 2.380 2.492 54,534,132 2.4142 -2.63%
2026-06-23 0 2.660 2.660 2.670 2.630 2.790 65,882,000 177,765,300 2.6982 2.473 2.473 2.482 2.445 2.594 70,861,008 2.5086 -3.27%
2026-06-22 0 2.750 2.740 2.750 2.680 2.830 94,518,700 260,144,690 2.7523 2.557 2.547 2.557 2.492 2.631 101,661,916 2.5589 0.73%
2026-06-18 0 2.730 2.730 2.740 2.700 2.860 86,848,200 238,853,688 2.7502 2.538 2.538 2.547 2.510 2.659 93,411,720 2.5570 -4.21%
2026-06-17 0 2.850 2.840 2.850 2.830 2.940 64,493,122 186,082,691 2.8853 2.650 2.640 2.650 2.631 2.733 69,367,166 2.6826 0.35%
2026-06-16 0 2.840 2.830 2.840 2.830 2.950 69,494,000 200,082,658 2.8791 2.640 2.631 2.640 2.631 2.743 74,745,983 2.6768 -3.73%
2026-06-15 0 2.950 2.950 2.960 2.880 2.990 60,079,205 176,947,528 2.9452 2.743 2.743 2.752 2.678 2.780 64,619,669 2.7383 1.72%
2026-06-12 0 2.900 2.890 2.900 2.880 2.970 35,866,200 104,715,624 2.9196 2.696 2.687 2.696 2.678 2.761 38,576,775 2.7145 0.00%
2026-06-11 0 2.900 2.900 2.910 2.830 2.940 42,394,084 123,147,975 2.9048 2.696 2.696 2.706 2.631 2.733 45,598,001 2.7007 0.69%
2026-06-10 0 2.880 2.870 2.880 2.850 2.950 50,640,784 145,980,599 2.8827 2.678 2.668 2.678 2.650 2.743 54,467,942 2.6801 -2.04%
2026-06-09 0 2.940 2.930 2.940 2.840 2.980 63,750,011 186,148,108 2.9200 2.733 2.724 2.733 2.640 2.771 68,567,894 2.7148 3.16%
2026-06-08 0 2.850 2.850 2.860 2.810 2.930 62,070,793 177,978,794 2.8674 2.650 2.650 2.659 2.613 2.724 66,761,770 2.6659 -2.73%
2026-06-05 0 2.930 2.930 2.950 2.910 3.140 105,125,990 313,803,094 2.9850 2.724 2.724 2.743 2.706 2.919 113,070,848 2.7753 -4.25%
2026-06-04 0 3.060 3.060 3.070 3.040 3.180 108,649,628 337,518,477 3.1065 2.845 2.845 2.854 2.826 2.957 116,860,783 2.8882 -1.29%
2026-06-03 0 3.100 3.100 3.110 3.020 3.160 154,055,934 474,837,781 3.0822 2.882 2.882 2.891 2.808 2.938 165,698,654 2.8657 -3.13%
2026-06-02 0 3.200 3.200 3.210 3.050 3.240 144,309,000 457,319,292 3.1690 2.975 2.975 2.984 2.836 3.012 155,215,099 2.9464 3.56%
2026-06-01 0 3.090 3.090 3.100 2.970 3.160 128,658,669 396,962,974 3.0854 2.873 2.873 2.882 2.761 2.938 138,382,000 2.8686 -1.90%
2026-05-29 0 3.150 3.140 3.150 2.870 3.200 239,458,543 744,701,455 3.1099 2.929 2.919 2.929 2.668 2.975 257,555,533 2.8914 7.51%
2026-05-28 0 2.930 2.920 2.930 2.890 3.010 131,036,718 384,955,414 2.9378 2.724 2.715 2.724 2.687 2.799 140,939,769 2.7313 0.00%
2026-05-27 0 2.930 2.920 2.930 2.850 3.040 127,316,756 375,517,027 2.9495 2.724 2.715 2.724 2.650 2.826 136,938,673 2.7422 1.74%
2026-05-26 0 2.880 2.870 2.880 2.770 2.930 93,744,045 268,581,327 2.8650 2.678 2.668 2.678 2.575 2.724 100,828,716 2.6637 3.97%
2026-05-22 0 2.770 2.760 2.770 2.760 2.830 53,718,382 149,505,768 2.7831 2.575 2.566 2.575 2.566 2.631 57,778,129 2.5876 -0.72%
2026-05-21 0 2.790 2.780 2.790 2.780 2.920 88,898,619 251,201,526 2.8257 2.594 2.585 2.594 2.585 2.715 95,617,099 2.6272 0.00%
2026-05-20 0 2.790 2.780 2.790 2.760 2.950 151,319,160 429,505,381 2.8384 2.594 2.585 2.594 2.566 2.743 162,755,049 2.6390 -7.00%
2026-05-19 0 3.000 3.000 3.010 2.900 3.080 196,091,530 589,020,374 3.0038 2.789 2.789 2.799 2.696 2.864 210,911,075 2.7927 2.04%
2026-05-18 0 2.940 2.930 2.940 2.860 3.010 156,246,650 457,280,297 2.9267 2.733 2.724 2.733 2.659 2.799 168,054,933 2.7210 -2.33%
2026-05-15 0 3.010 3.010 3.020 2.890 3.180 444,933,050 1,347,530,013 3.0286 2.799 2.799 2.808 2.687 2.957 478,558,700 2.8158 -0.33%
2026-05-14 0 3.020 3.010 3.020 2.950 3.580 573,465,052 1,854,982,946 3.2347 2.808 2.799 2.808 2.743 3.328 616,804,460 3.0074 -13.96%
2026-05-13 0 3.510 3.500 3.510 3.180 3.610 429,592,576 1,495,362,381 3.4809 3.263 3.254 3.263 2.957 3.356 462,058,875 3.2363 8.33%
2026-05-12 0 3.240 3.230 3.240 3.150 3.460 332,915,479 1,101,013,858 3.3072 3.012 3.003 3.012 2.929 3.217 358,075,443 3.0748 -3.28%
2026-05-11 0 3.350 3.350 3.360 3.090 3.380 248,091,870 808,233,669 3.2578 3.115 3.115 3.124 2.873 3.143 266,841,321 3.0289 11.30%
2026-05-08 0 3.010 3.010 3.020 2.950 3.430 434,491,551 1,363,560,991 3.1383 2.799 2.799 2.808 2.743 3.189 467,328,089 2.9178 -4.44%
2026-05-07 0 3.150 3.150 3.160 2.920 3.180 233,051,006 719,928,463 3.0891 2.929 2.929 2.938 2.715 2.957 250,663,749 2.8721 7.51%
2026-05-06 0 2.930 2.930 2.940 2.820 3.040 234,714,217 683,438,291 2.9118 2.724 2.724 2.733 2.622 2.826 252,452,657 2.7072 1.38%
2026-05-05 0 2.890 2.890 2.900 2.820 2.890 23,141,500 66,121,298 2.8573 2.687 2.687 2.696 2.622 2.687 24,890,410 2.6565 1.05%
2026-05-04 0 2.860 2.850 2.860 2.660 2.860 34,043,016 94,539,117 2.7770 2.659 2.650 2.659 2.473 2.659 36,615,804 2.5819 5.93%
2026-04-30 0 2.700 2.700 2.710 2.670 2.780 42,424,183 114,920,683 2.7088 2.510 2.510 2.520 2.482 2.585 45,630,375 2.5185 -2.88%
2026-04-29 0 2.780 2.770 2.780 2.620 2.850 127,756,000 352,960,218 2.7628 2.585 2.575 2.585 2.436 2.650 137,411,112 2.5686 10.76%
2026-04-28 0 2.510 2.500 2.510 2.460 2.540 20,616,000 51,223,070 2.4846 2.334 2.324 2.334 2.287 2.362 22,174,047 2.3100 -0.40%
2026-04-27 0 2.520 2.520 2.530 2.510 2.580 22,754,000 57,642,640 2.5333 2.343 2.343 2.352 2.334 2.399 24,473,625 2.3553 -2.70%
2026-04-24 0 2.590 2.590 2.600 2.560 2.640 10,751,149 27,802,994 2.5860 2.408 2.408 2.417 2.380 2.455 11,563,663 2.4043 -1.52%
2026-04-23 0 2.630 2.630 2.640 2.580 2.700 18,074,424 47,483,160 2.6271 2.445 2.445 2.455 2.399 2.510 19,440,392 2.4425 0.77%
2026-04-22 0 2.610 2.600 2.610 2.590 2.630 16,554,151 43,294,452 2.6153 2.427 2.417 2.427 2.408 2.445 17,805,225 2.4316 -0.38%
2026-04-21 0 2.620 2.610 2.620 2.480 2.690 52,956,000 138,700,760 2.6192 2.436 2.427 2.436 2.306 2.501 56,958,130 2.4351 5.22%
2026-04-20 0 2.490 2.490 2.500 2.450 2.510 17,894,000 44,608,296 2.4929 2.315 2.315 2.324 2.278 2.334 19,246,332 2.3178 0.81%
2026-04-17 0 2.470 2.470 2.480 2.450 2.520 18,945,800 46,883,366 2.4746 2.296 2.296 2.306 2.278 2.343 20,377,622 2.3007 -1.59%
2026-04-16 0 2.510 2.510 2.520 2.490 2.530 12,651,000 31,674,330 2.5037 2.334 2.334 2.343 2.315 2.352 13,607,095 2.3278 0.00%
2026-04-15 0 2.510 2.500 2.510 2.480 2.520 14,124,834 35,399,464 2.5062 2.334 2.324 2.334 2.306 2.343 15,192,313 2.3301 0.00%
2026-04-14 0 2.510 2.510 2.520 2.460 2.510 22,139,825 54,951,247 2.4820 2.334 2.334 2.343 2.287 2.334 23,813,034 2.3076 1.21%
2026-04-13 0 2.480 2.470 2.480 2.430 2.480 32,335,209 79,779,338 2.4673 2.306 2.296 2.306 2.259 2.306 34,778,930 2.2939 0.81%
2026-04-10 0 2.460 2.460 2.470 2.460 2.530 14,500,876 36,029,274 2.4846 2.287 2.287 2.296 2.287 2.352 15,596,774 2.3100 -1.60%
2026-04-09 0 2.500 2.500 2.510 2.490 2.550 26,352,000 66,213,662 2.5127 2.324 2.324 2.334 2.315 2.371 28,343,543 2.3361 -1.96%
2026-04-08 0 2.550 2.540 2.550 2.490 2.570 44,558,000 112,453,316 2.5238 2.371 2.362 2.371 2.315 2.389 47,925,454 2.3464 1.19%
2026-04-02 0 2.520 2.520 2.530 2.490 2.580 34,924,000 88,238,690 2.5266 2.343 2.343 2.352 2.315 2.399 37,563,368 2.3491 0.40%
2026-04-01 0 2.510 2.510 2.520 2.510 2.570 21,462,742 54,576,310 2.5428 2.334 2.334 2.343 2.334 2.389 23,084,781 2.3642 0.00%
2026-03-31 0 2.510 2.510 2.520 2.470 2.570 38,262,887 96,336,739 2.5178 2.334 2.334 2.343 2.296 2.389 41,154,590 2.3409 -1.95%
2026-03-30 0 2.560 2.550 2.560 2.520 2.720 50,086,000 128,452,170 2.5646 2.380 2.371 2.380 2.343 2.529 53,871,231 2.3844 -6.23%
2026-03-27 0 2.730 2.720 2.730 2.700 2.790 33,855,423 92,873,233 2.7432 2.538 2.529 2.538 2.510 2.594 36,414,034 2.5505 -1.80%
2026-03-26 0 2.780 2.770 2.780 2.750 2.840 27,549,000 76,863,968 2.7901 2.585 2.575 2.585 2.557 2.640 29,631,005 2.5940 -2.11%
2026-03-25 0 2.840 2.830 2.840 2.600 2.840 63,944,000 176,585,830 2.7616 2.640 2.631 2.640 2.417 2.640 68,776,544 2.5675 6.37%
2026-03-24 0 2.670 2.660 2.670 2.540 2.670 34,798,000 91,158,192 2.6196 2.482 2.473 2.482 2.362 2.482 37,427,846 2.4356 5.12%
2026-03-23 0 2.540 2.530 2.540 2.500 2.590 24,212,000 61,397,392 2.5358 2.362 2.352 2.362 2.324 2.408 26,041,813 2.3576 -3.05%
2026-03-20 0 2.620 2.620 2.640 2.570 2.710 34,532,000 91,228,502 2.6419 2.436 2.436 2.455 2.389 2.520 37,141,743 2.4562 0.77%
2026-03-19 0 2.600 2.590 2.600 2.580 2.710 25,080,000 65,965,240 2.6302 2.417 2.408 2.417 2.399 2.520 26,975,412 2.4454 -3.35%
2026-03-18 0 2.690 2.680 2.690 2.620 2.750 26,664,000 71,425,444 2.6787 2.501 2.492 2.501 2.436 2.557 28,679,122 2.4905 2.28%
2026-03-17 0 2.630 2.630 2.640 2.610 2.700 30,107,000 79,883,156 2.6533 2.445 2.445 2.455 2.427 2.510 32,382,325 2.4669 0.77%
2026-03-16 0 2.610 2.610 2.620 2.550 2.720 52,375,324 136,162,929 2.5998 2.427 2.427 2.436 2.371 2.529 56,333,570 2.4171 -3.69%
2026-03-13 0 2.710 2.710 2.720 2.700 2.960 96,952,000 271,190,798 2.7972 2.520 2.520 2.529 2.510 2.752 104,279,111 2.6006 -5.24%
2026-03-12 0 2.860 2.860 2.870 2.720 2.970 184,114,000 524,257,436 2.8475 2.659 2.659 2.668 2.529 2.761 198,028,347 2.6474 5.15%
2026-03-11 0 2.720 2.720 2.730 2.570 2.730 36,208,691 96,400,991 2.6624 2.529 2.529 2.538 2.389 2.538 38,945,149 2.4753 5.02%
2026-03-10 0 2.590 2.580 2.590 2.540 2.600 30,494,000 78,524,780 2.5751 2.408 2.399 2.408 2.362 2.417 32,798,573 2.3942 1.17%
2026-03-09 0 2.560 2.540 2.560 2.510 2.610 25,676,000 65,394,560 2.5469 2.380 2.362 2.380 2.334 2.427 27,616,454 2.3680 -1.92%
2026-03-06 0 2.610 2.600 2.610 2.570 2.630 17,294,800 44,962,764 2.5998 2.427 2.417 2.427 2.389 2.445 18,601,848 2.4171 -0.76%
2026-03-05 0 2.630 2.610 2.630 2.550 2.650 28,606,100 74,737,633 2.6126 2.445 2.427 2.445 2.371 2.464 30,767,995 2.4291 3.95%
2026-03-04 0 2.530 2.530 2.540 2.490 2.550 20,678,000 52,110,560 2.5201 2.352 2.352 2.362 2.315 2.371 22,240,732 2.3430 -0.78%
2026-03-03 0 2.550 2.540 2.550 2.520 2.690 46,060,000 118,836,328 2.5800 2.371 2.362 2.371 2.343 2.501 49,540,967 2.3987 -4.49%
2026-03-02 0 2.670 2.660 2.680 2.560 2.680 40,760,800 107,554,456 2.6387 2.482 2.473 2.492 2.380 2.492 43,841,282 2.4533 0.75%
2026-02-27 0 2.650 2.640 2.650 2.490 2.650 40,021,021 103,585,862 2.5883 2.464 2.455 2.464 2.315 2.464 43,045,595 2.4064 6.43%
2026-02-26 0 2.490 2.490 2.500 2.430 2.540 22,890,000 57,209,920 2.4993 2.315 2.315 2.324 2.259 2.362 24,619,903 2.3237 1.22%
2026-02-25 0 2.460 2.450 2.460 2.430 2.500 19,246,000 47,478,082 2.4669 2.287 2.278 2.287 2.259 2.324 20,700,509 2.2936 0.41%
2026-02-24 0 2.450 2.440 2.450 2.380 2.450 17,917,623 43,467,511 2.4260 2.278 2.269 2.278 2.213 2.278 19,271,741 2.2555 1.66%
2026-02-23 0 2.410 2.400 2.410 2.370 2.420 6,800,000 16,326,110 2.4009 2.241 2.231 2.241 2.203 2.250 7,313,907 2.2322 1.69%
2026-02-20 0 2.370 2.360 2.370 2.320 2.420 3,760,000 8,873,830 2.3601 2.203 2.194 2.203 2.157 2.250 4,044,161 2.1942 -0.84%
2026-02-16 0 2.390 2.380 2.390 2.360 2.400 1,818,000 4,324,200 2.3785 2.222 2.213 2.222 2.194 2.231 1,955,395 2.2114 1.27%
2026-02-13 0 2.360 2.360 2.370 2.340 2.410 9,954,000 23,525,390 2.3634 2.194 2.194 2.203 2.176 2.241 10,706,270 2.1973 -1.67%
2026-02-12 0 2.400 2.400 2.420 2.350 2.430 15,973,644 38,359,878 2.4014 2.231 2.231 2.250 2.185 2.259 17,180,846 2.2327 1.69%
2026-02-11 0 2.360 2.350 2.360 2.310 2.370 7,546,092 17,760,667 2.3536 2.194 2.185 2.194 2.148 2.203 8,116,385 2.1882 1.72%
2026-02-10 0 2.320 2.320 2.330 2.320 2.360 11,263,360 26,337,800 2.3384 2.157 2.157 2.166 2.157 2.194 12,114,584 2.1741 -0.85%
2026-02-09 0 2.340 2.330 2.340 2.290 2.360 18,796,000 43,880,900 2.3346 2.176 2.166 2.176 2.129 2.194 20,216,501 2.1705 2.18%
2026-02-06 0 2.290 2.280 2.290 2.240 2.320 17,265,692 39,553,051 2.2908 2.129 2.120 2.129 2.083 2.157 18,570,540 2.1299 1.33%
2026-02-05 0 2.260 2.260 2.270 2.220 2.290 19,417,472 43,730,457 2.2521 2.101 2.101 2.110 2.064 2.129 20,884,940 2.0939 -0.88%
2026-02-04 0 2.280 2.280 2.290 2.280 2.330 20,342,000 46,737,346 2.2976 2.120 2.120 2.129 2.120 2.166 21,879,339 2.1361 -0.44%
2026-02-03 0 2.290 2.290 2.300 2.280 2.370 28,724,000 66,395,250 2.3115 2.129 2.129 2.138 2.120 2.203 30,894,806 2.1491 0.44%
2026-02-02 0 2.280 2.280 2.290 2.260 2.440 48,668,000 114,263,724 2.3478 2.120 2.120 2.129 2.101 2.269 52,346,066 2.1829 -2.98%
2026-01-30 0 2.350 2.340 2.350 2.310 2.380 12,760,000 29,889,460 2.3424 2.185 2.176 2.185 2.148 2.213 13,724,332 2.1778 -1.26%
2026-01-29 0 2.380 2.370 2.380 2.360 2.430 14,335,657 34,077,786 2.3771 2.213 2.203 2.213 2.194 2.259 15,419,069 2.2101 -2.06%
2026-01-28 0 2.430 2.420 2.430 2.350 2.430 15,798,000 37,855,310 2.3962 2.259 2.250 2.259 2.185 2.259 16,991,928 2.2278 2.10%
2026-01-27 0 2.380 2.370 2.380 2.360 2.450 13,792,000 32,946,440 2.3888 2.213 2.203 2.213 2.194 2.278 14,834,325 2.2210 -2.46%
2026-01-26 0 2.440 2.430 2.440 2.430 2.500 18,034,000 44,290,594 2.4559 2.269 2.259 2.269 2.259 2.324 19,396,913 2.2834 -0.81%
2026-01-23 0 2.460 2.450 2.460 2.430 2.490 18,238,000 44,767,372 2.4546 2.287 2.278 2.287 2.259 2.315 19,616,330 2.2821 -0.81%
2026-01-22 0 2.480 2.480 2.490 2.470 2.530 21,414,848 53,511,669 2.4988 2.306 2.306 2.315 2.296 2.352 23,033,267 2.3232 -0.80%
2026-01-21 0 2.500 2.500 2.510 2.460 2.530 25,484,576 63,630,745 2.4968 2.324 2.324 2.334 2.287 2.352 27,410,563 2.3214 -0.40%
2026-01-20 0 2.510 2.510 2.520 2.400 2.520 53,736,500 132,612,580 2.4678 2.334 2.334 2.343 2.231 2.343 57,797,616 2.2944 2.03%
2026-01-19 0 2.460 2.460 2.470 2.380 2.480 30,831,400 75,595,300 2.4519 2.287 2.287 2.296 2.213 2.306 33,161,472 2.2796 2.93%
2026-01-16 0 2.390 2.380 2.390 2.360 2.470 38,417,672 93,225,579 2.4266 2.222 2.213 2.222 2.194 2.296 41,321,073 2.2561 1.27%
2026-01-15 0 2.360 2.360 2.370 2.340 2.380 7,604,000 17,924,970 2.3573 2.194 2.194 2.203 2.176 2.213 8,178,669 2.1917 0.43%
2026-01-14 0 2.350 2.340 2.350 2.320 2.370 7,726,000 18,111,006 2.3442 2.185 2.176 2.185 2.157 2.203 8,309,890 2.1795 0.00%
2026-01-13 0 2.350 2.350 2.360 2.280 2.380 20,087,535 47,144,944 2.3470 2.185 2.185 2.194 2.120 2.213 21,605,643 2.1821 2.17%
2026-01-12 0 2.300 2.280 2.300 2.260 2.320 16,302,519 37,334,613 2.2901 2.138 2.120 2.138 2.101 2.157 17,534,576 2.1292 0.44%
2026-01-09 0 2.290 2.290 2.300 2.270 2.320 9,382,850 21,512,161 2.2927 2.129 2.129 2.138 2.110 2.157 10,091,955 2.1316 -0.43%
2026-01-08 0 2.300 2.300 2.310 2.290 2.340 12,584,000 29,049,900 2.3085 2.138 2.138 2.148 2.129 2.176 13,535,031 2.1463 -0.43%
2026-01-07 0 2.310 2.310 2.320 2.310 2.360 21,472,000 50,124,780 2.3344 2.148 2.148 2.157 2.148 2.194 23,094,738 2.1704 -0.43%
2026-01-06 0 2.320 2.320 2.330 2.250 2.330 28,526,000 65,618,878 2.3003 2.157 2.157 2.166 2.092 2.166 30,681,842 2.1387 0.87%
2026-01-05 0 2.300 2.290 2.300 2.200 2.310 41,516,000 94,137,990 2.2675 2.138 2.129 2.138 2.045 2.148 44,653,556 2.1082 5.02%
2026-01-02 0 2.190 2.190 2.200 2.140 2.220 9,440,000 20,643,940 2.1869 2.036 2.036 2.045 1.990 2.064 10,153,424 2.0332 -0.90%
2025-12-31 0 2.210 2.200 2.210 2.160 2.220 21,400,000 46,973,740 2.1950 2.055 2.045 2.055 2.008 2.064 23,017,297 2.0408 2.31%
2025-12-30 0 2.160 2.160 2.170 2.160 2.260 47,166,009 103,527,124 2.1950 2.008 2.008 2.018 2.008 2.101 50,730,563 2.0407 -3.14%
2025-12-29 0 2.230 2.230 2.240 2.170 2.400 83,052,000 186,655,920 2.2475 2.073 2.073 2.083 2.018 2.231 89,328,624 2.0895 -4.70%
2025-12-24 0 2.340 2.340 2.350 2.320 2.370 6,596,000 15,465,660 2.3447 2.176 2.176 2.185 2.157 2.203 7,094,490 2.1800 0.86%
2025-12-23 0 2.320 2.320 2.330 2.280 2.350 23,718,986 55,207,147 2.3276 2.157 2.157 2.166 2.120 2.185 25,511,540 2.1640 1.75%
2025-12-22 0 2.280 2.270 2.280 2.250 2.290 9,214,957 20,954,704 2.2740 2.120 2.110 2.120 2.092 2.129 9,911,374 2.1142 1.33%
2025-12-19 0 2.250 2.250 2.260 2.240 2.290 14,756,190 33,291,073 2.2561 2.092 2.092 2.101 2.083 2.129 15,871,384 2.0976 -0.88%
2025-12-18 0 2.270 2.270 2.280 2.240 2.280 7,918,000 17,921,820 2.2634 2.110 2.110 2.120 2.083 2.120 8,516,400 2.1044 0.89%
2025-12-17 0 2.250 2.250 2.260 2.220 2.280 21,050,000 47,315,200 2.2478 2.092 2.092 2.101 2.064 2.120 22,640,846 2.0898 -1.32%
2025-12-16 0 2.280 2.280 2.290 2.260 2.330 10,918,000 24,887,200 2.2795 2.120 2.120 2.129 2.101 2.166 11,743,124 2.1193 -1.72%
2025-12-15 0 2.320 2.320 2.330 2.300 2.340 11,264,000 26,185,394 2.3247 2.157 2.157 2.166 2.138 2.176 12,115,273 2.1614 0.00%
2025-12-12 0 2.320 2.310 2.320 2.250 2.320 18,106,000 41,541,440 2.2943 2.157 2.148 2.157 2.092 2.157 19,474,354 2.1331 3.11%
2025-12-11 0 2.250 2.250 2.260 2.240 2.290 13,737,252 31,072,757 2.2619 2.092 2.092 2.101 2.083 2.129 14,775,440 2.1030 -1.32%
2025-12-10 0 2.280 2.280 2.290 2.260 2.290 9,148,577 20,809,235 2.2746 2.120 2.120 2.129 2.101 2.129 9,839,977 2.1148 0.88%
2025-12-09 0 2.260 2.260 2.270 2.240 2.290 16,002,000 36,284,954 2.2675 2.101 2.101 2.110 2.083 2.129 17,211,345 2.1082 0.44%
2025-12-08 0 2.250 2.250 2.260 2.250 2.320 19,794,002 44,860,968 2.2664 2.092 2.092 2.101 2.092 2.157 21,289,926 2.1071 -2.17%
2025-12-05 0 2.300 2.300 2.310 2.280 2.330 17,328,000 39,793,376 2.2965 2.138 2.138 2.148 2.120 2.166 18,637,557 2.1351 -1.29%
2025-12-04 0 2.330 2.320 2.330 2.300 2.350 5,440,000 12,621,644 2.3202 2.166 2.157 2.166 2.138 2.185 5,851,126 2.1571 0.00%
2025-12-03 0 2.330 2.330 2.340 2.310 2.350 7,108,405 16,589,761 2.3338 2.166 2.166 2.176 2.148 2.185 7,645,620 2.1698 -0.43%
2025-12-02 0 2.340 2.320 2.340 2.290 2.340 6,558,000 15,205,150 2.3186 2.176 2.157 2.176 2.129 2.176 7,053,618 2.1557 1.30%
2025-12-01 0 2.310 2.310 2.320 2.280 2.310 19,550,000 44,819,720 2.2926 2.148 2.148 2.157 2.120 2.148 21,027,484 2.1315 0.00%
2025-11-28 0 2.310 2.300 2.310 2.290 2.330 5,282,000 12,187,690 2.3074 2.148 2.138 2.148 2.129 2.166 5,681,185 2.1453 -0.86%
2025-11-27 0 2.330 2.320 2.330 2.300 2.350 12,118,000 28,263,044 2.3323 2.166 2.157 2.166 2.138 2.185 13,033,813 2.1684 0.87%
2025-11-26 0 2.310 2.310 2.320 2.290 2.330 10,592,000 24,440,900 2.3075 2.148 2.148 2.157 2.129 2.166 11,392,486 2.1454 1.32%
2025-11-25 0 2.280 2.280 2.290 2.260 2.300 13,195,500 30,086,125 2.2800 2.120 2.120 2.129 2.101 2.138 14,192,745 2.1198 0.00%
2025-11-24 0 2.280 2.260 2.280 2.250 2.290 18,482,000 41,874,202 2.2657 2.120 2.101 2.120 2.092 2.129 19,878,770 2.1065 0.44%
2025-11-21 0 2.270 2.270 2.280 2.270 2.350 25,498,000 58,381,576 2.2897 2.110 2.110 2.120 2.110 2.185 27,425,002 2.1288 -3.81%
2025-11-20 0 2.360 2.350 2.360 2.320 2.370 15,890,000 37,305,136 2.3477 2.194 2.185 2.194 2.157 2.203 17,090,881 2.1828 0.85%
2025-11-19 0 2.340 2.330 2.340 2.310 2.350 20,742,000 48,294,220 2.3283 2.176 2.166 2.176 2.148 2.185 22,309,569 2.1647 0.86%
2025-11-18 0 2.320 2.320 2.330 2.300 2.360 21,974,000 51,080,140 2.3246 2.157 2.157 2.166 2.138 2.194 23,634,677 2.1612 -1.28%
2025-11-17 0 2.350 2.340 2.350 2.320 2.360 21,600,000 50,516,580 2.3387 2.185 2.176 2.185 2.157 2.194 23,232,412 2.1744 0.00%
2025-11-14 0 2.350 2.350 2.360 2.350 2.420 19,710,000 46,858,360 2.3774 2.185 2.185 2.194 2.185 2.250 21,199,576 2.2103 -2.49%
2025-11-13 0 2.410 2.410 2.420 2.390 2.460 29,918,000 72,190,704 2.4130 2.241 2.241 2.250 2.222 2.287 32,179,042 2.2434 -2.03%
2025-11-12 0 2.460 2.450 2.460 2.420 2.470 15,648,667 38,249,367 2.4443 2.287 2.278 2.287 2.250 2.296 16,831,309 2.2725 0.00%
2025-11-11 0 2.460 2.450 2.460 2.410 2.490 24,335,612 59,300,895 2.4368 2.287 2.278 2.287 2.241 2.315 26,174,767 2.2656 -0.81%
2025-11-10 0 2.480 2.470 2.480 2.450 2.530 35,690,000 88,769,362 2.4872 2.306 2.296 2.306 2.278 2.352 38,387,258 2.3125 0.40%
2025-11-07 0 2.470 2.460 2.470 2.450 2.540 34,056,000 84,655,592 2.4858 2.296 2.287 2.296 2.278 2.362 36,629,770 2.3111 -1.98%
2025-11-06 0 2.520 2.510 2.520 2.430 2.560 64,364,000 162,049,110 2.5177 2.343 2.334 2.343 2.259 2.380 69,228,285 2.3408 3.70%
2025-11-05 0 2.430 2.420 2.430 2.350 2.450 33,342,810 80,562,895 2.4162 2.259 2.250 2.259 2.185 2.278 35,862,680 2.2464 1.25%
2025-11-04 0 2.400 2.390 2.400 2.390 2.460 27,646,387 67,268,470 2.4332 2.231 2.222 2.231 2.222 2.287 29,735,752 2.2622 0.00%
2025-11-03 0 2.400 2.390 2.400 2.350 2.420 30,159,876 72,007,908 2.3875 2.231 2.222 2.231 2.185 2.250 32,439,197 2.2198 0.42%
2025-10-31 0 2.390 2.390 2.400 2.360 2.510 38,888,000 93,388,380 2.4015 2.222 2.222 2.231 2.194 2.334 41,826,946 2.2327 -3.62%
2025-10-30 0 2.540 2.540 2.550 2.500 2.640 69,605,976 179,118,276 2.5733 2.306 2.306 2.315 2.269 2.396 76,685,746 2.3357 -1.17%
2025-10-28 0 2.570 2.560 2.570 2.490 2.580 26,064,322 66,132,835 2.5373 2.333 2.324 2.333 2.260 2.342 28,715,379 2.3030 1.98%
2025-10-27 0 2.520 2.520 2.530 2.460 2.530 20,272,400 50,863,328 2.5090 2.287 2.287 2.296 2.233 2.296 22,334,348 2.2774 2.86%
2025-10-24 0 2.450 2.450 2.460 2.400 2.490 26,344,000 64,306,040 2.4410 2.224 2.224 2.233 2.178 2.260 29,023,503 2.2157 -1.61%
2025-10-23 0 2.490 2.480 2.490 2.430 2.500 14,391,460 35,392,631 2.4593 2.260 2.251 2.260 2.206 2.269 15,855,246 2.2322 0.81%
2025-10-22 0 2.470 2.460 2.470 2.440 2.500 12,612,592 31,037,169 2.4608 2.242 2.233 2.242 2.215 2.269 13,895,445 2.2336 -0.40%
2025-10-21 0 2.480 2.470 2.480 2.450 2.490 12,920,100 31,898,057 2.4689 2.251 2.242 2.251 2.224 2.260 14,234,230 2.2409 0.40%
2025-10-20 0 2.470 2.460 2.470 2.380 2.470 35,840,000 87,001,738 2.4275 2.242 2.233 2.242 2.160 2.242 39,485,362 2.2034 2.07%
2025-10-17 0 2.420 2.410 2.420 2.400 2.490 39,291,156 96,208,697 2.4486 2.197 2.188 2.197 2.178 2.260 43,287,542 2.2225 -1.22%
2025-10-16 0 2.450 2.440 2.450 2.370 2.470 48,248,901 117,075,935 2.4265 2.224 2.215 2.224 2.151 2.242 53,156,398 2.2025 2.94%
2025-10-15 0 2.380 2.370 2.380 2.320 2.430 50,001,549 118,492,702 2.3698 2.160 2.151 2.160 2.106 2.206 55,087,311 2.1510 0.00%
2025-10-14 0 2.380 2.370 2.380 2.340 2.450 35,721,255 85,455,262 2.3923 2.160 2.151 2.160 2.124 2.224 39,354,539 2.1714 -0.42%
2025-10-13 0 2.390 2.380 2.390 2.320 2.400 26,687,596 63,203,610 2.3683 2.169 2.160 2.169 2.106 2.178 29,402,047 2.1496 -0.42%
2025-10-10 0 2.400 2.390 2.400 2.350 2.410 39,142,514 93,381,548 2.3857 2.178 2.169 2.178 2.133 2.188 43,123,781 2.1654 2.13%
2025-10-09 0 2.350 2.340 2.350 2.240 2.370 36,086,000 84,047,154 2.3291 2.133 2.124 2.133 2.033 2.151 39,756,383 2.1141 3.52%
2025-10-08 0 2.270 2.260 2.270 2.220 2.280 5,232,000 11,759,099 2.2475 2.060 2.051 2.060 2.015 2.070 5,764,158 2.0400 0.89%
2025-10-06 0 2.250 2.250 2.260 2.230 2.300 4,250,000 9,611,350 2.2615 2.042 2.042 2.051 2.024 2.088 4,682,276 2.0527 -2.17%
2025-10-03 0 2.300 2.290 2.300 2.210 2.340 19,799,634 45,331,055 2.2895 2.088 2.079 2.088 2.006 2.124 21,813,496 2.0781 2.68%
2025-10-02 0 2.240 2.230 2.240 2.180 2.250 6,235,634 13,830,929 2.2180 2.033 2.024 2.033 1.979 2.042 6,869,873 2.0133 0.00%
2025-09-30 0 2.240 2.230 2.240 2.200 2.240 23,430,000 52,045,810 2.2213 2.033 2.024 2.033 1.997 2.033 25,813,114 2.0163 1.36%
2025-09-29 0 2.210 2.210 2.220 2.140 2.220 28,899,400 63,244,097 2.1884 2.006 2.006 2.015 1.942 2.015 31,838,819 1.9864 3.27%
2025-09-26 0 2.140 2.130 2.140 2.130 2.180 43,406,000 93,447,584 2.1529 1.942 1.933 1.942 1.933 1.979 47,820,915 1.9541 -0.93%
2025-09-25 0 2.160 2.160 2.170 2.150 2.220 36,360,000 78,928,418 2.1707 1.961 1.961 1.970 1.952 2.015 40,058,252 1.9703 -1.37%
2025-09-24 0 2.190 2.180 2.190 2.180 2.250 30,891,356 68,248,672 2.2093 1.988 1.979 1.988 1.979 2.042 34,033,381 2.0053 -1.35%
2025-09-23 0 2.220 2.220 2.230 2.210 2.280 27,226,000 60,768,998 2.2320 2.015 2.015 2.024 2.006 2.070 29,995,214 2.0260 -0.45%
2025-09-22 0 2.230 2.220 2.230 2.210 2.280 33,746,500 75,201,699 2.2284 2.024 2.015 2.024 2.006 2.070 37,178,927 2.0227 -1.33%
2025-09-19 0 2.260 2.260 2.270 2.260 2.330 34,596,900 79,183,279 2.2887 2.051 2.051 2.060 2.051 2.115 38,115,823 2.0774 -3.00%
2025-09-18 0 2.330 2.320 2.330 2.300 2.400 26,700,000 62,670,200 2.3472 2.115 2.106 2.115 2.088 2.178 29,415,713 2.1305 -2.51%
2025-09-17 0 2.390 2.380 2.390 2.340 2.400 25,446,000 60,400,609 2.3737 2.169 2.160 2.169 2.124 2.178 28,034,166 2.1545 0.00%
2025-09-16 0 2.390 2.380 2.390 2.360 2.420 33,380,000 79,333,700 2.3767 2.169 2.160 2.169 2.142 2.197 36,775,150 2.1573 -0.42%
2025-09-15 0 2.400 2.400 2.410 2.380 2.440 27,939,692 67,191,969 2.4049 2.178 2.178 2.188 2.160 2.215 30,781,497 2.1829 -1.64%
2025-09-12 0 2.440 2.430 2.440 2.420 2.480 18,999,032 46,394,898 2.4420 2.215 2.206 2.215 2.197 2.251 20,931,463 2.2165 -1.21%
2025-09-11 0 2.470 2.460 2.470 2.420 2.480 13,483,670 33,141,704 2.4579 2.242 2.233 2.242 2.197 2.251 14,855,122 2.2310 0.82%
2025-09-10 0 2.450 2.440 2.450 2.400 2.460 18,357,703 44,652,318 2.4323 2.224 2.215 2.224 2.178 2.233 20,224,903 2.2078 -0.41%
2025-09-09 0 2.460 2.450 2.460 2.430 2.480 36,618,000 89,841,520 2.4535 2.233 2.224 2.233 2.206 2.251 40,342,494 2.2270 0.00%
2025-09-08 0 2.460 2.460 2.470 2.390 2.470 31,021,400 75,652,148 2.4387 2.233 2.233 2.242 2.169 2.242 34,176,652 2.2136 2.50%
2025-09-05 0 2.400 2.390 2.400 2.310 2.400 53,500,203 126,350,117 2.3617 2.178 2.169 2.178 2.097 2.178 58,941,821 2.1436 3.90%
2025-09-04 0 2.310 2.300 2.310 2.280 2.340 35,124,000 81,028,500 2.3069 2.097 2.088 2.097 2.070 2.124 38,696,536 2.0939 -0.86%
2025-09-03 0 2.330 2.320 2.330 2.300 2.370 28,114,000 65,449,180 2.3280 2.115 2.106 2.115 2.088 2.151 30,973,534 2.1131 0.00%
2025-09-02 0 2.330 2.320 2.330 2.270 2.360 65,846,000 152,989,338 2.3234 2.115 2.106 2.115 2.060 2.142 72,543,335 2.1089 1.75%
2025-09-01 0 2.290 2.280 2.290 2.210 2.320 67,229,318 153,221,209 2.2791 2.079 2.070 2.079 2.006 2.106 74,067,353 2.0687 3.62%
2025-08-29 0 2.210 2.210 2.220 2.160 2.280 164,940,700 367,384,159 2.2274 2.006 2.006 2.015 1.961 2.070 181,717,165 2.0217 5.74%
2025-08-28 0 2.090 2.090 2.100 2.050 2.120 49,298,000 102,410,790 2.0774 1.897 1.897 1.906 1.861 1.924 54,312,203 1.8856 -0.95%
2025-08-27 0 2.110 2.110 2.120 2.090 2.170 38,418,160 81,788,968 2.1289 1.915 1.915 1.924 1.897 1.970 42,325,752 1.9324 -1.40%
2025-08-26 0 2.140 2.140 2.150 2.130 2.180 34,934,682 75,397,545 2.1582 1.942 1.942 1.952 1.933 1.979 38,487,962 1.9590 0.00%
2025-08-25 0 2.140 2.140 2.150 2.100 2.160 77,210,000 164,599,280 2.1318 1.942 1.942 1.952 1.906 1.961 85,063,191 1.9350 0.47%
2025-08-22 0 2.130 2.130 2.140 2.100 2.160 27,444,000 58,263,780 2.1230 1.933 1.933 1.942 1.906 1.961 30,235,387 1.9270 -0.93%
2025-08-21 0 2.150 2.140 2.150 2.100 2.190 63,649,999 136,853,917 2.1501 1.952 1.942 1.952 1.906 1.988 70,123,974 1.9516 1.90%
2025-08-20 0 2.110 2.100 2.110 2.050 2.110 42,908,000 89,366,940 2.0828 1.915 1.906 1.915 1.861 1.915 47,272,263 1.8905 1.93%
2025-08-19 0 2.070 2.060 2.070 2.050 2.090 25,760,000 53,380,980 2.0722 1.879 1.870 1.879 1.861 1.897 28,380,104 1.8809 0.49%
2025-08-18 0 2.060 2.060 2.070 2.060 2.090 22,418,941 46,374,900 2.0686 1.870 1.870 1.879 1.870 1.897 24,699,219 1.8776 -0.48%
2025-08-15 0 2.070 2.060 2.070 2.010 2.070 46,626,000 95,717,080 2.0529 1.879 1.870 1.879 1.824 1.879 51,368,428 1.8633 1.47%
2025-08-14 0 2.040 2.030 2.040 2.030 2.070 30,706,000 62,887,888 2.0481 1.852 1.843 1.852 1.843 1.879 33,829,172 1.8590 0.00%
2025-08-13 0 2.040 2.030 2.040 2.010 2.050 31,780,000 64,427,840 2.0273 1.852 1.843 1.852 1.824 1.861 35,012,410 1.8401 -0.49%
2025-08-12 0 2.050 2.040 2.050 2.030 2.060 13,008,096 26,587,358 2.0439 1.861 1.852 1.861 1.843 1.870 14,331,177 1.8552 0.49%
2025-08-11 0 2.040 2.030 2.040 2.020 2.070 18,838,000 38,341,088 2.0353 1.852 1.843 1.852 1.834 1.879 20,754,052 1.8474 -0.49%
2025-08-08 0 2.050 2.040 2.050 2.010 2.080 49,503,600 101,634,806 2.0531 1.861 1.852 1.861 1.824 1.888 54,538,715 1.8635 1.49%
2025-08-07 0 2.020 2.020 2.030 1.990 2.030 20,924,000 42,047,200 2.0095 1.834 1.834 1.843 1.806 1.843 23,052,224 1.8240 0.00%
2025-08-06 0 2.020 2.010 2.020 2.000 2.040 16,133,489 32,540,414 2.0169 1.834 1.824 1.834 1.815 1.852 17,774,460 1.8307 0.00%
2025-08-05 0 2.020 2.010 2.020 1.970 2.030 34,410,000 69,205,982 2.0112 1.834 1.824 1.834 1.788 1.843 37,909,913 1.8255 2.02%
2025-08-04 0 1.980 1.970 1.980 1.930 2.000 22,039,600 43,379,312 1.9682 1.797 1.788 1.797 1.752 1.815 24,281,294 1.7865 1.54%
2025-08-01 0 1.950 1.950 1.960 1.950 1.990 25,984,000 51,041,898 1.9644 1.770 1.770 1.779 1.770 1.806 28,626,887 1.7830 -1.52%
2025-07-31 0 1.980 1.970 1.980 1.970 2.040 47,802,000 95,075,957 1.9890 1.797 1.788 1.797 1.788 1.852 52,664,042 1.8053 -2.46%
2025-07-30 0 2.030 2.030 2.040 2.000 2.060 107,772,000 218,947,706 2.0316 1.843 1.843 1.852 1.815 1.870 118,733,716 1.8440 2.53%
2025-07-29 0 1.980 1.970 1.980 1.950 1.990 46,350,700 91,157,882 1.9667 1.797 1.788 1.797 1.770 1.806 51,065,127 1.7851 -0.50%
2025-07-28 0 1.990 1.980 1.990 1.980 2.020 31,528,000 62,851,720 1.9935 1.806 1.797 1.806 1.797 1.834 34,734,779 1.8095 -0.50%
2025-07-25 0 2.000 2.000 2.010 2.000 2.060 65,030,000 131,009,797 2.0146 1.815 1.815 1.824 1.815 1.870 71,644,338 1.8286 -2.91%
2025-07-24 0 2.060 2.050 2.060 2.020 2.080 77,376,000 158,811,819 2.0525 1.870 1.861 1.870 1.834 1.888 85,246,075 1.8630 0.00%
2025-07-23 0 2.060 2.060 2.070 2.060 2.260 225,007,846 481,172,053 2.1385 1.870 1.870 1.879 1.870 2.051 247,893,866 1.9410 -6.79%
2025-07-22 0 2.210 2.210 2.220 2.140 2.290 379,744,330 840,421,602 2.2131 2.006 2.006 2.015 1.942 2.079 418,368,922 2.0088 4.74%
2025-07-21 0 2.110 2.110 2.120 2.050 2.260 314,099,413 672,219,531 2.1401 1.915 1.915 1.924 1.861 2.051 346,047,123 1.9426 4.46%
2025-07-18 0 2.020 2.010 2.020 1.980 2.030 36,058,000 72,529,914 2.0115 1.834 1.824 1.834 1.797 1.843 39,725,535 1.8258 1.51%
2025-07-17 0 1.990 1.980 1.990 1.930 1.990 69,282,000 135,809,517 1.9602 1.806 1.797 1.806 1.752 1.806 76,328,818 1.7793 0.51%
2025-07-16 0 1.980 1.970 1.980 1.970 2.030 34,640,000 68,905,965 1.9892 1.797 1.788 1.797 1.788 1.843 38,163,307 1.8056 -1.49%
2025-07-15 0 2.010 2.010 2.020 2.000 2.120 106,226,000 216,468,082 2.0378 1.824 1.824 1.834 1.815 1.924 117,030,469 1.8497 -7.37%
2025-07-14 0 2.170 2.160 2.170 2.040 2.190 102,500,986 217,724,000 2.1241 1.970 1.961 1.970 1.852 1.988 112,926,576 1.9280 6.37%
2025-07-11 0 2.040 2.030 2.040 2.020 2.070 29,666,067 60,342,905 2.0341 1.852 1.843 1.852 1.834 1.879 32,683,465 1.8463 -0.97%
2025-07-10 0 2.060 2.050 2.060 2.040 2.100 28,747,396 59,267,465 2.0617 1.870 1.861 1.870 1.852 1.906 31,671,354 1.8713 0.49%
2025-07-09 0 2.050 2.050 2.060 2.040 2.100 46,432,000 96,006,704 2.0677 1.861 1.861 1.870 1.852 1.906 51,154,696 1.8768 -0.97%
2025-07-08 0 2.070 2.070 2.080 2.060 2.140 44,228,000 92,392,396 2.0890 1.879 1.879 1.888 1.870 1.942 48,726,523 1.8961 -2.36%
2025-07-07 0 2.120 2.110 2.120 2.000 2.170 103,901,000 216,413,386 2.0829 1.924 1.915 1.924 1.815 1.970 114,468,989 1.8906 4.43%
2025-07-04 0 2.030 2.020 2.030 2.020 2.080 36,622,000 75,014,644 2.0483 1.843 1.834 1.843 1.834 1.888 40,346,900 1.8592 2.01%
2025-07-03 0 1.990 1.980 1.990 1.970 2.020 19,930,000 39,593,000 1.9866 1.806 1.797 1.806 1.788 1.834 21,957,122 1.8032 -1.00%
2025-07-02 0 2.010 2.010 2.020 1.980 2.040 46,842,000 94,780,094 2.0234 1.824 1.824 1.834 1.797 1.852 51,606,398 1.8366 4.04%
2025-06-30 0 2.000 1.990 2.000 1.970 2.010 22,566,000 44,771,940 1.9840 1.754 1.745 1.754 1.727 1.762 25,736,402 1.7396 0.50%
2025-06-27 0 1.990 1.980 1.990 1.970 2.110 92,998,000 186,900,063 2.0097 1.745 1.736 1.745 1.727 1.850 106,063,718 1.7621 -5.69%
2025-06-26 0 2.110 2.090 2.110 2.090 2.140 14,496,780 30,635,709 2.1133 1.850 1.833 1.850 1.833 1.876 16,533,500 1.8529 -0.94%
2025-06-25 0 2.130 2.120 2.130 2.070 2.130 19,314,007 40,717,494 2.1082 1.868 1.859 1.868 1.815 1.868 22,027,521 1.8485 1.91%
2025-06-24 0 2.090 2.080 2.090 2.050 2.090 21,196,000 43,874,600 2.0699 1.833 1.824 1.833 1.797 1.833 24,173,924 1.8150 0.97%
2025-06-23 0 2.070 2.060 2.070 2.040 2.080 11,033,708 22,732,872 2.0603 1.815 1.806 1.815 1.789 1.824 12,583,885 1.8065 0.49%
2025-06-20 0 2.060 2.050 2.060 2.040 2.100 19,708,860 40,778,393 2.0690 1.806 1.797 1.806 1.789 1.841 22,477,849 1.8142 0.49%
2025-06-19 0 2.050 2.040 2.050 2.020 2.200 86,161,000 179,216,330 2.0800 1.797 1.789 1.797 1.771 1.929 98,266,157 1.8238 -6.39%
2025-06-18 0 2.190 2.190 2.200 2.160 2.230 20,551,000 45,001,542 2.1897 1.920 1.920 1.929 1.894 1.955 23,438,305 1.9200 0.46%
2025-06-17 0 2.180 2.180 2.190 2.110 2.210 31,158,000 67,451,550 2.1648 1.911 1.911 1.920 1.850 1.938 35,535,531 1.8981 1.87%
2025-06-16 0 2.140 2.130 2.140 2.120 2.230 35,860,001 77,523,822 2.1618 1.876 1.868 1.876 1.859 1.955 40,898,138 1.8955 -2.28%
2025-06-13 0 2.190 2.180 2.190 2.090 2.200 40,702,000 87,392,004 2.1471 1.920 1.911 1.920 1.833 1.929 46,420,412 1.8826 3.79%
2025-06-12 0 2.110 2.110 2.120 2.100 2.190 39,729,485 85,420,317 2.1500 1.850 1.850 1.859 1.841 1.920 45,311,264 1.8852 0.48%
2025-06-11 0 2.100 2.100 2.110 2.050 2.120 27,421,333 57,463,109 2.0956 1.841 1.841 1.850 1.797 1.859 31,273,883 1.8374 1.45%
2025-06-10 0 2.070 2.060 2.070 1.970 2.080 46,386,000 94,506,580 2.0374 1.815 1.806 1.815 1.727 1.824 52,902,983 1.7864 5.08%
2025-06-09 0 1.970 1.960 1.970 1.940 1.990 14,458,000 28,370,032 1.9622 1.727 1.719 1.727 1.701 1.745 16,489,271 1.7205 1.03%
2025-06-06 0 1.950 1.940 1.950 1.910 1.960 13,262,000 25,845,873 1.9489 1.710 1.701 1.710 1.675 1.719 15,125,240 1.7088 1.56%
2025-06-05 0 1.920 1.910 1.920 1.900 1.950 10,208,001 19,673,355 1.9272 1.683 1.675 1.683 1.666 1.710 11,642,170 1.6898 0.00%
2025-06-04 0 1.920 1.920 1.930 1.910 1.950 17,875,426 34,375,265 1.9230 1.683 1.683 1.692 1.675 1.710 20,386,827 1.6862 0.52%
2025-06-03 0 1.910 1.910 1.920 1.880 1.930 16,408,899 31,378,613 1.9123 1.675 1.675 1.683 1.648 1.692 18,714,261 1.6767 1.06%
2025-06-02 0 1.890 1.880 1.890 1.840 1.900 10,828,000 20,159,326 1.8618 1.657 1.648 1.657 1.613 1.666 12,349,276 1.6324 -1.56%
2025-05-30 0 1.920 1.910 1.920 1.880 1.920 11,620,000 22,180,190 1.9088 1.683 1.675 1.683 1.648 1.683 13,252,547 1.6737 1.59%
2025-05-29 0 1.890 1.880 1.890 1.870 1.920 23,002,000 43,343,940 1.8844 1.657 1.648 1.657 1.640 1.683 26,233,657 1.6522 -1.05%
2025-05-28 0 1.910 1.900 1.910 1.890 1.930 10,784,000 20,496,220 1.9006 1.675 1.666 1.675 1.657 1.692 12,299,094 1.6665 0.00%
2025-05-27 0 1.910 1.910 1.920 1.900 1.940 10,050,000 19,331,130 1.9235 1.675 1.675 1.683 1.666 1.701 11,461,971 1.6865 -1.04%
2025-05-26 0 1.930 1.920 1.930 1.860 1.950 17,066,000 32,817,260 1.9230 1.692 1.683 1.692 1.631 1.710 19,463,681 1.6861 3.76%
2025-05-23 0 1.860 1.850 1.860 1.840 1.920 26,072,000 49,063,060 1.8818 1.631 1.622 1.631 1.613 1.683 29,734,976 1.6500 -2.11%
2025-05-22 0 1.900 1.900 1.910 1.890 1.970 18,336,000 35,262,170 1.9231 1.666 1.666 1.675 1.657 1.727 20,912,109 1.6862 -3.06%
2025-05-21 0 1.960 1.950 1.960 1.920 1.970 18,118,001 35,364,681 1.9519 1.719 1.710 1.719 1.683 1.727 20,663,483 1.7115 2.08%
2025-05-20 0 1.920 1.920 1.930 1.880 1.930 13,113,144 25,023,463 1.9083 1.683 1.683 1.692 1.648 1.692 14,955,470 1.6732 1.05%
2025-05-19 0 1.900 1.900 1.910 1.850 1.900 11,837,712 22,304,118 1.8842 1.666 1.666 1.675 1.622 1.666 13,500,847 1.6521 1.60%
2025-05-16 0 1.870 1.860 1.870 1.860 1.890 7,834,000 14,658,920 1.8712 1.640 1.631 1.640 1.631 1.657 8,934,635 1.6407 -0.53%
2025-05-15 0 1.880 1.880 1.890 1.860 1.900 15,520,000 29,098,758 1.8749 1.648 1.648 1.657 1.631 1.666 17,700,476 1.6440 0.00%
2025-05-14 0 1.880 1.880 1.890 1.870 1.900 15,490,000 29,155,180 1.8822 1.648 1.648 1.657 1.640 1.666 17,666,262 1.6503 -1.05%
2025-05-13 0 1.900 1.890 1.900 1.870 1.920 12,012,608 22,730,939 1.8923 1.666 1.657 1.666 1.640 1.683 13,700,315 1.6592 -0.52%
2025-05-12 0 1.910 1.900 1.910 1.850 1.920 44,643,722 84,013,317 1.8819 1.675 1.666 1.675 1.622 1.683 50,915,925 1.6500 0.53%
2025-05-09 0 1.900 1.900 1.910 1.900 1.950 37,188,000 71,774,420 1.9300 1.666 1.666 1.675 1.666 1.710 42,412,714 1.6923 0.00%
2025-05-08 0 1.900 1.900 1.910 1.890 1.920 13,286,000 25,319,880 1.9058 1.666 1.666 1.675 1.657 1.683 15,152,611 1.6710 0.00%
2025-05-07 0 1.900 1.900 1.910 1.870 1.930 27,316,001 51,956,125 1.9020 1.666 1.666 1.675 1.640 1.692 31,153,752 1.6677 0.00%
2025-05-06 0 1.900 1.890 1.900 1.870 1.930 28,978,000 55,331,220 1.9094 1.666 1.657 1.666 1.640 1.692 33,049,253 1.6742 1.60%
2025-05-02 0 1.870 1.860 1.870 1.840 1.870 7,004,937 13,005,024 1.8566 1.640 1.631 1.640 1.613 1.640 7,989,093 1.6278 1.08%
2025-04-30 0 1.850 1.840 1.850 1.830 1.880 21,028,000 38,796,572 1.8450 1.622 1.613 1.622 1.605 1.648 23,982,321 1.6177 0.54%
2025-04-29 0 1.840 1.830 1.840 1.830 1.940 61,202,000 114,248,248 1.8667 1.613 1.605 1.613 1.605 1.701 69,800,552 1.6368 -2.13%
2025-04-28 0 1.880 1.870 1.880 1.830 1.910 61,792,000 116,139,080 1.8795 1.648 1.640 1.648 1.605 1.675 70,473,443 1.6480 2.17%
2025-04-25 0 1.840 1.830 1.840 1.770 1.860 56,060,000 102,775,106 1.8333 1.613 1.605 1.613 1.552 1.631 63,936,128 1.6075 3.95%
2025-04-24 0 1.770 1.770 1.780 1.730 1.790 45,556,000 80,724,614 1.7720 1.552 1.552 1.561 1.517 1.569 51,956,373 1.5537 1.72%
2025-04-23 0 1.740 1.730 1.740 1.710 1.780 64,732,696 113,268,378 1.7498 1.526 1.517 1.526 1.499 1.561 73,827,291 1.5342 4.19%
2025-04-22 0 1.670 1.660 1.670 1.650 1.750 51,536,923 87,742,867 1.7025 1.464 1.456 1.464 1.447 1.534 58,777,583 1.4928 1.21%
2025-04-17 0 1.650 1.640 1.650 1.610 1.660 26,671,200 43,785,766 1.6417 1.447 1.438 1.447 1.412 1.456 30,418,360 1.4395 1.23%
2025-04-16 0 1.630 1.620 1.630 1.600 1.670 19,240,000 31,353,310 1.6296 1.429 1.420 1.429 1.403 1.464 21,943,116 1.4288 0.00%
2025-04-15 0 1.630 1.620 1.630 1.590 1.640 28,011,115 45,196,102 1.6135 1.429 1.420 1.429 1.394 1.438 31,946,526 1.4147 3.82%
2025-04-14 0 1.570 1.560 1.570 1.550 1.610 20,318,835 32,119,251 1.5808 1.377 1.368 1.377 1.359 1.412 23,173,522 1.3860 1.29%
2025-04-11 0 1.550 1.540 1.550 1.530 1.550 13,070,000 20,114,980 1.5390 1.359 1.350 1.359 1.342 1.359 14,906,265 1.3494 0.65%
2025-04-10 0 1.540 1.530 1.540 1.520 1.570 25,540,488 39,453,661 1.5447 1.350 1.342 1.350 1.333 1.377 29,128,789 1.3545 1.32%
2025-04-09 0 1.520 1.510 1.520 1.440 1.520 34,743,543 51,371,837 1.4786 1.333 1.324 1.333 1.263 1.333 39,624,824 1.2965 0.66%
2025-04-08 0 1.510 1.500 1.510 1.490 1.550 32,066,000 48,509,140 1.5128 1.324 1.315 1.324 1.306 1.359 36,571,100 1.3264 1.34%
2025-04-07 0 1.490 1.480 1.490 1.480 1.570 88,188,000 133,804,960 1.5173 1.306 1.298 1.306 1.298 1.377 100,577,939 1.3304 -9.70%
2025-04-03 0 1.650 1.630 1.650 1.620 1.680 31,675,800 51,938,952 1.6397 1.447 1.429 1.447 1.420 1.473 36,126,079 1.4377 0.00%
2025-04-02 0 1.650 1.650 1.660 1.630 1.670 30,768,868 50,515,328 1.6418 1.447 1.447 1.456 1.429 1.464 35,091,728 1.4395 -1.20%
2025-04-01 0 1.670 1.660 1.670 1.640 1.700 30,420,000 50,926,870 1.6741 1.464 1.456 1.464 1.438 1.491 34,693,846 1.4679 2.45%
2025-03-31 0 1.630 1.620 1.630 1.560 1.660 49,350,000 80,309,700 1.6273 1.429 1.420 1.429 1.368 1.456 56,283,409 1.4269 3.82%
2025-03-28 0 1.570 1.560 1.570 1.540 1.580 27,026,123 42,273,097 1.5642 1.377 1.368 1.377 1.350 1.385 30,823,148 1.3715 0.64%
2025-03-27 0 1.560 1.560 1.570 1.530 1.570 27,844,117 43,100,901 1.5479 1.368 1.368 1.377 1.342 1.377 31,756,066 1.3572 0.00%
2025-03-26 0 1.560 1.550 1.560 1.540 1.640 82,750,000 129,851,380 1.5692 1.368 1.359 1.368 1.350 1.438 94,375,930 1.3759 -5.45%
2025-03-25 0 1.650 1.650 1.660 1.640 1.700 23,392,000 39,082,980 1.6708 1.447 1.447 1.456 1.438 1.491 26,678,450 1.4650 -1.79%
2025-03-24 0 1.680 1.670 1.680 1.650 1.700 27,664,000 46,393,220 1.6770 1.473 1.464 1.473 1.447 1.491 31,550,643 1.4704 0.00%
2025-03-21 0 1.680 1.670 1.680 1.640 1.720 44,442,242 74,205,582 1.6697 1.473 1.464 1.473 1.438 1.508 50,686,138 1.4640 0.00%
2025-03-20 0 1.680 1.670 1.680 1.640 1.750 68,639,650 117,180,894 1.7072 1.473 1.464 1.473 1.438 1.534 78,283,151 1.4969 1.20%
2025-03-19 0 1.660 1.640 1.660 1.590 1.660 34,690,000 56,861,190 1.6391 1.456 1.438 1.456 1.394 1.456 39,563,758 1.4372 4.40%
2025-03-18 0 1.590 1.580 1.590 1.580 1.600 21,181,308 33,689,887 1.5905 1.394 1.385 1.394 1.385 1.403 24,157,168 1.3946 0.63%
2025-03-17 0 1.580 1.580 1.590 1.520 1.600 52,645,000 82,959,072 1.5758 1.385 1.385 1.394 1.333 1.403 60,041,339 1.3817 4.64%
2025-03-14 0 1.510 1.510 1.520 1.500 1.530 17,764,000 26,904,998 1.5146 1.324 1.324 1.333 1.315 1.342 20,259,746 1.3280 0.00%
2025-03-13 0 1.510 1.500 1.510 1.470 1.510 27,654,000 41,350,698 1.4953 1.324 1.315 1.324 1.289 1.324 31,539,238 1.3111 2.03%
2025-03-12 0 1.480 1.470 1.480 1.440 1.480 17,057,476 24,897,674 1.4596 1.298 1.289 1.298 1.263 1.298 19,453,960 1.2798 1.37%
2025-03-11 0 1.460 1.450 1.460 1.430 1.460 9,838,058 14,203,310 1.4437 1.280 1.271 1.280 1.254 1.280 11,220,252 1.2659 0.69%
2025-03-10 0 1.450 1.450 1.460 1.440 1.470 11,930,000 17,308,714 1.4509 1.271 1.271 1.280 1.263 1.289 13,606,101 1.2721 -0.68%
2025-03-07 0 1.460 1.460 1.470 1.440 1.480 15,018,000 22,041,960 1.4677 1.280 1.280 1.289 1.263 1.298 17,127,948 1.2869 0.69%
2025-03-06 0 1.450 1.450 1.460 1.440 1.480 19,014,000 27,683,650 1.4560 1.271 1.271 1.280 1.263 1.298 21,685,365 1.2766 -1.36%
2025-03-05 0 1.470 1.460 1.470 1.450 1.480 15,080,000 22,126,400 1.4673 1.289 1.280 1.289 1.271 1.298 17,198,659 1.2865 1.38%
2025-03-04 0 1.450 1.450 1.460 1.430 1.460 14,942,000 21,610,020 1.4463 1.271 1.271 1.280 1.254 1.280 17,041,271 1.2681 0.00%
2025-03-03 0 1.450 1.450 1.460 1.440 1.480 15,527,928 22,663,258 1.4595 1.271 1.271 1.280 1.263 1.298 17,709,518 1.2797 0.69%
2025-02-28 0 1.440 1.430 1.440 1.420 1.460 19,812,928 28,452,707 1.4361 1.263 1.254 1.263 1.245 1.280 22,596,538 1.2592 -0.69%
2025-02-27 0 1.450 1.440 1.450 1.440 1.460 13,972,854 20,264,218 1.4503 1.271 1.263 1.271 1.263 1.280 15,935,965 1.2716 0.00%
2025-02-26 0 1.450 1.440 1.450 1.410 1.450 18,562,000 26,642,880 1.4353 1.271 1.263 1.271 1.236 1.271 21,169,861 1.2585 2.84%
2025-02-25 0 1.410 1.410 1.420 1.410 1.440 13,262,534 18,857,728 1.4219 1.236 1.236 1.245 1.236 1.263 15,125,849 1.2467 -1.40%
2025-02-24 0 1.430 1.430 1.440 1.420 1.460 19,554,000 28,165,760 1.4404 1.254 1.254 1.263 1.245 1.280 22,301,232 1.2630 0.00%
2025-02-21 0 1.430 1.420 1.430 1.420 1.450 21,810,000 31,341,180 1.4370 1.254 1.245 1.254 1.245 1.271 24,874,188 1.2600 0.00%
2025-02-20 0 1.430 1.430 1.440 1.400 1.450 19,666,000 28,115,920 1.4297 1.254 1.254 1.263 1.228 1.271 22,428,967 1.2536 0.70%
2025-02-19 0 1.420 1.410 1.420 1.400 1.420 12,862,000 18,134,096 1.4099 1.245 1.236 1.245 1.228 1.245 14,669,042 1.2362 0.71%
2025-02-18 0 1.410 1.410 1.420 1.400 1.440 17,488,000 24,811,620 1.4188 1.236 1.236 1.245 1.228 1.263 19,944,970 1.2440 0.71%
2025-02-17 0 1.400 1.390 1.400 1.370 1.410 20,534,000 28,663,380 1.3959 1.228 1.219 1.228 1.201 1.236 23,418,916 1.2239 1.45%
2025-02-14 0 1.380 1.370 1.380 1.360 1.390 10,886,000 14,943,680 1.3727 1.210 1.201 1.210 1.192 1.219 12,415,424 1.2036 0.73%
2025-02-13 0 1.370 1.360 1.370 1.360 1.400 21,004,000 29,047,352 1.3829 1.201 1.192 1.201 1.192 1.228 23,954,949 1.2126 0.00%
2025-02-12 0 1.370 1.360 1.370 1.360 1.380 11,053,795 15,161,057 1.3716 1.201 1.192 1.201 1.192 1.210 12,606,794 1.2026 0.00%
2025-02-11 0 1.370 1.360 1.370 1.360 1.390 10,075,592 13,841,752 1.3738 1.201 1.192 1.201 1.192 1.219 11,491,158 1.2046 -0.72%
2025-02-10 0 1.380 1.380 1.390 1.380 1.400 9,208,524 12,798,573 1.3899 1.210 1.210 1.219 1.210 1.228 10,502,272 1.2186 -0.72%
2025-02-07 0 1.390 1.380 1.390 1.370 1.400 10,688,898 14,813,155 1.3858 1.219 1.210 1.219 1.201 1.228 12,190,631 1.2151 0.72%
2025-02-06 0 1.380 1.370 1.380 1.350 1.380 8,226,212 11,263,202 1.3692 1.210 1.201 1.210 1.184 1.210 9,381,951 1.2005 2.22%
2025-02-05 0 1.350 1.350 1.360 1.350 1.380 15,402,000 21,036,036 1.3658 1.184 1.184 1.192 1.184 1.210 17,565,898 1.1975 -1.46%
2025-02-04 0 1.370 1.360 1.370 1.340 1.380 4,296,000 5,848,140 1.3613 1.201 1.192 1.201 1.175 1.210 4,899,565 1.1936 1.48%
2025-02-03 0 1.350 1.350 1.360 1.310 1.360 4,491,968 5,993,341 1.3342 1.184 1.184 1.192 1.149 1.192 5,123,065 1.1699 0.75%
2025-01-28 0 1.340 1.340 1.350 1.330 1.380 4,298,846 5,772,962 1.3429 1.175 1.175 1.184 1.166 1.210 4,902,811 1.1775 -2.19%
2025-01-27 0 1.370 1.360 1.370 1.360 1.400 45,392,250 62,593,921 1.3790 1.201 1.192 1.201 1.192 1.228 51,769,617 1.2091 3.01%
2025-01-24 0 1.330 1.330 1.340 1.300 1.340 23,528,000 31,062,740 1.3202 1.166 1.166 1.175 1.140 1.175 26,833,557 1.1576 0.76%
2025-01-23 0 1.320 1.320 1.330 1.310 1.340 19,084,000 25,229,760 1.3220 1.157 1.157 1.166 1.149 1.175 21,765,199 1.1592 0.76%
2025-01-22 0 1.310 1.310 1.320 1.300 1.330 15,438,000 20,248,746 1.3116 1.149 1.149 1.157 1.140 1.166 17,606,956 1.1500 -1.50%
2025-01-21 0 1.330 1.330 1.340 1.320 1.340 7,474,000 9,927,176 1.3282 1.166 1.166 1.175 1.157 1.175 8,524,057 1.1646 0.76%
2025-01-20 0 1.320 1.320 1.330 1.320 1.340 9,346,000 12,437,836 1.3308 1.157 1.157 1.166 1.157 1.175 10,659,063 1.1669 -0.75%
2025-01-17 0 1.330 1.330 1.340 1.320 1.350 8,174,000 10,859,766 1.3286 1.166 1.166 1.175 1.157 1.184 9,322,403 1.1649 -0.75%
2025-01-16 0 1.340 1.330 1.340 1.330 1.360 11,036,000 14,836,060 1.3443 1.175 1.166 1.175 1.166 1.192 12,586,499 1.1787 -0.74%
2025-01-15 0 1.350 1.340 1.350 1.320 1.350 6,164,000 8,239,900 1.3368 1.184 1.175 1.184 1.157 1.184 7,030,009 1.1721 1.50%
2025-01-14 0 1.330 1.330 1.350 1.310 1.350 13,310,604 17,759,372 1.3342 1.166 1.166 1.184 1.149 1.184 15,180,672 1.1699 0.76%
2025-01-13 0 1.320 1.310 1.320 1.280 1.320 20,465,115 26,614,874 1.3005 1.157 1.149 1.157 1.122 1.157 23,340,353 1.1403 0.00%
2025-01-10 0 1.320 1.310 1.320 1.310 1.350 17,706,012 23,401,215 1.3217 1.157 1.149 1.157 1.149 1.184 20,193,611 1.1588 -1.49%
2025-01-09 0 1.340 1.340 1.350 1.330 1.360 7,726,000 10,390,960 1.3449 1.175 1.175 1.184 1.166 1.192 8,811,461 1.1793 -0.74%
2025-01-08 0 1.350 1.350 1.360 1.330 1.370 17,874,710 24,092,414 1.3478 1.184 1.184 1.192 1.166 1.201 20,386,011 1.1818 -1.46%
2025-01-07 0 1.370 1.370 1.380 1.360 1.390 9,664,000 13,226,140 1.3686 1.201 1.201 1.210 1.192 1.219 11,021,740 1.2000 -0.72%
2025-01-06 0 1.380 1.370 1.380 1.360 1.380 17,802,000 24,345,980 1.3676 1.210 1.201 1.210 1.192 1.210 20,303,085 1.1991 0.00%
2025-01-03 0 1.380 1.370 1.380 1.370 1.400 9,472,000 13,130,334 1.3862 1.210 1.201 1.210 1.201 1.228 10,802,765 1.2155 -0.72%
2025-01-02 0 1.390 1.390 1.400 1.390 1.440 17,424,395 24,594,050 1.4115 1.219 1.219 1.228 1.219 1.263 19,872,429 1.2376 -3.47%
2024-12-31 0 1.440 1.440 1.450 1.430 1.450 4,140,000 5,968,346 1.4416 1.263 1.263 1.271 1.254 1.271 4,721,648 1.2640 -0.69%
2024-12-30 0 1.450 1.430 1.450 1.420 1.450 10,436,000 15,004,800 1.4378 1.271 1.254 1.271 1.245 1.271 11,902,202 1.2607 0.69%
2024-12-27 0 1.440 1.440 1.450 1.410 1.450 16,092,000 22,964,580 1.4271 1.263 1.263 1.271 1.236 1.271 18,352,839 1.2513 -0.69%
2024-12-24 0 1.450 1.450 1.460 1.440 1.470 10,720,000 15,589,100 1.4542 1.271 1.271 1.280 1.263 1.289 12,226,102 1.2751 0.00%
2024-12-23 0 1.450 1.440 1.450 1.430 1.460 12,019,647 17,312,731 1.4404 1.271 1.263 1.271 1.254 1.280 13,708,343 1.2629 1.40%
2024-12-20 0 1.430 1.430 1.440 1.430 1.460 12,134,092 17,505,147 1.4426 1.254 1.254 1.263 1.254 1.280 13,838,867 1.2649 -2.05%
2024-12-19 0 1.460 1.450 1.460 1.440 1.490 17,042,000 24,986,178 1.4662 1.280 1.271 1.280 1.263 1.306 19,436,309 1.2855 -0.68%
2024-12-18 0 1.470 1.460 1.470 1.430 1.480 16,994,000 24,862,620 1.4630 1.289 1.280 1.289 1.254 1.298 19,381,566 1.2828 2.08%
2024-12-17 0 1.440 1.430 1.440 1.420 1.450 14,601,420 21,045,674 1.4413 1.263 1.254 1.263 1.245 1.271 16,652,841 1.2638 0.00%
2024-12-16 0 1.440 1.430 1.440 1.400 1.450 16,154,000 23,168,500 1.4342 1.263 1.254 1.263 1.228 1.271 18,423,550 1.2575 2.13%
2024-12-13 0 1.410 1.410 1.420 1.400 1.440 18,024,000 25,441,640 1.4115 1.236 1.236 1.245 1.228 1.263 20,556,275 1.2377 -2.08%
2024-12-12 0 1.440 1.440 1.450 1.430 1.450 17,492,000 25,170,720 1.4390 1.263 1.263 1.271 1.254 1.271 19,949,532 1.2617 -0.69%
2024-12-11 0 1.450 1.450 1.460 1.430 1.460 12,308,046 17,796,007 1.4459 1.271 1.271 1.280 1.254 1.280 14,037,260 1.2678 0.69%
2024-12-10 0 1.440 1.440 1.450 1.440 1.500 13,020,000 19,056,180 1.4636 1.263 1.263 1.271 1.263 1.315 14,849,240 1.2833 -2.04%
2024-12-09 0 1.470 1.460 1.470 1.420 1.470 28,013,230 40,296,251 1.4385 1.289 1.280 1.289 1.245 1.289 31,948,938 1.2613 2.80%
2024-12-06 0 1.430 1.420 1.430 1.420 1.440 28,375,040 40,567,767 1.4297 1.254 1.245 1.254 1.245 1.263 32,361,580 1.2536 0.70%
2024-12-05 0 1.420 1.420 1.430 1.420 1.440 5,822,000 8,322,060 1.4294 1.245 1.245 1.254 1.245 1.263 6,639,960 1.2533 -0.70%
2024-12-04 0 1.430 1.430 1.440 1.410 1.440 7,884,000 11,222,760 1.4235 1.254 1.254 1.263 1.236 1.263 8,991,660 1.2481 0.70%
2024-12-03 0 1.420 1.420 1.430 1.390 1.430 8,336,000 11,809,970 1.4167 1.245 1.245 1.254 1.219 1.254 9,507,163 1.2422 1.43%
2024-12-02 0 1.400 1.400 1.410 1.390 1.420 9,167,000 12,910,410 1.4084 1.228 1.228 1.236 1.219 1.245 10,454,914 1.2349 -0.71%
2024-11-29 0 1.410 1.400 1.410 1.400 1.420 6,974,000 9,845,780 1.4118 1.236 1.228 1.236 1.228 1.245 7,953,809 1.2379 0.00%
2024-11-28 0 1.410 1.400 1.410 1.390 1.430 4,554,000 6,405,280 1.4065 1.236 1.228 1.236 1.219 1.254 5,193,812 1.2333 0.00%
2024-11-27 0 1.410 1.410 1.420 1.370 1.420 9,256,000 12,939,060 1.3979 1.236 1.236 1.245 1.201 1.245 10,556,418 1.2257 2.17%
2024-11-26 0 1.380 1.370 1.380 1.380 1.410 6,284,710 8,737,354 1.3903 1.210 1.201 1.210 1.210 1.236 7,167,678 1.2190 -0.72%
2024-11-25 0 1.390 1.390 1.400 1.380 1.420 9,102,000 12,676,919 1.3928 1.219 1.219 1.228 1.210 1.245 10,380,782 1.2212 -0.71%
2024-11-22 0 1.400 1.400 1.410 1.380 1.460 22,682,000 32,151,210 1.4175 1.228 1.228 1.236 1.210 1.280 25,868,699 1.2429 -3.45%
2024-11-21 0 1.450 1.450 1.460 1.440 1.460 5,574,000 8,103,340 1.4538 1.271 1.271 1.280 1.263 1.280 6,357,117 1.2747 -0.68%
2024-11-20 0 1.460 1.450 1.460 1.440 1.470 3,490,000 5,087,439 1.4577 1.280 1.271 1.280 1.263 1.289 3,980,326 1.2781 0.69%
2024-11-19 0 1.450 1.450 1.460 1.440 1.490 16,030,000 23,315,266 1.4545 1.271 1.271 1.280 1.263 1.306 18,282,129 1.2753 -2.03%
2024-11-18 0 1.480 1.470 1.480 1.440 1.490 12,072,595 17,808,547 1.4751 1.298 1.289 1.298 1.263 1.306 13,768,730 1.2934 1.37%
2024-11-15 0 1.460 1.450 1.460 1.410 1.460 10,394,000 15,037,180 1.4467 1.280 1.271 1.280 1.236 1.280 11,854,301 1.2685 3.55%
2024-11-14 0 1.410 1.400 1.410 1.410 1.480 47,550,000 68,309,920 1.4366 1.236 1.228 1.236 1.236 1.298 54,230,519 1.2596 -4.08%
2024-11-13 0 1.470 1.470 1.480 1.460 1.480 8,818,000 12,956,360 1.4693 1.289 1.289 1.298 1.280 1.298 10,056,882 1.2883 0.00%
2024-11-12 0 1.470 1.470 1.480 1.450 1.510 20,882,971 30,836,985 1.4767 1.289 1.289 1.298 1.271 1.324 23,816,916 1.2948 -2.65%
2024-11-11 0 1.510 1.500 1.510 1.480 1.520 15,266,000 22,901,340 1.5002 1.324 1.315 1.324 1.298 1.333 17,410,791 1.3154 -0.66%
2024-11-08 0 1.520 1.520 1.530 1.520 1.580 12,600,002 19,374,483 1.5377 1.333 1.333 1.342 1.333 1.385 14,370,234 1.3482 -1.94%
2024-11-07 0 1.550 1.540 1.550 1.490 1.560 20,502,000 31,394,300 1.5313 1.359 1.350 1.359 1.306 1.368 23,382,421 1.3426 2.65%
2024-11-06 0 1.510 1.510 1.520 1.500 1.540 15,034,000 22,750,150 1.5132 1.324 1.324 1.333 1.315 1.350 17,146,196 1.3268 -1.95%
2024-11-05 0 1.540 1.530 1.540 1.510 1.540 11,426,000 17,422,060 1.5248 1.350 1.342 1.350 1.324 1.350 13,031,291 1.3369 1.32%
2024-11-04 0 1.520 1.510 1.520 1.500 1.520 9,674,000 14,598,980 1.5091 1.333 1.324 1.333 1.315 1.333 11,033,145 1.3232 0.66%
2024-11-01 0 1.510 1.510 1.520 1.500 1.530 9,461,563 14,328,193 1.5144 1.324 1.324 1.333 1.315 1.342 10,790,862 1.3278 -0.66%
2024-10-31 0 1.520 1.520 1.530 1.510 1.550 11,036,000 16,903,180 1.5316 1.333 1.333 1.342 1.324 1.359 12,586,499 1.3430 0.00%
2024-10-30 0 1.520 1.510 1.520 1.500 1.570 29,222,000 44,712,500 1.5301 1.333 1.324 1.333 1.315 1.377 33,327,534 1.3416 -1.94%
2024-10-29 0 1.550 1.540 1.550 1.540 1.590 19,398,000 30,539,540 1.5744 1.359 1.350 1.359 1.350 1.394 22,123,315 1.3804 -1.90%
2024-10-28 0 1.580 1.580 1.590 1.540 1.600 26,782,000 42,182,100 1.5750 1.385 1.385 1.394 1.350 1.403 30,544,727 1.3810 1.94%
2024-10-25 0 1.550 1.550 1.560 1.520 1.560 15,580,000 23,991,980 1.5399 1.359 1.359 1.368 1.333 1.368 17,768,906 1.3502 0.00%
2024-10-24 0 1.550 1.540 1.550 1.510 1.560 10,886,000 16,739,604 1.5377 1.359 1.350 1.359 1.324 1.368 12,415,424 1.3483 0.00%
2024-10-23 0 1.550 1.550 1.560 1.540 1.590 35,122,000 54,858,000 1.5619 1.359 1.359 1.368 1.350 1.394 40,056,452 1.3695 -1.90%
2024-10-22 0 1.580 1.570 1.580 1.520 1.600 24,350,000 38,241,920 1.5705 1.385 1.377 1.385 1.333 1.403 27,771,044 1.3770 3.95%
2024-10-21 0 1.520 1.510 1.520 1.500 1.550 14,654,000 22,350,140 1.5252 1.333 1.324 1.333 1.315 1.359 16,712,808 1.3373 -1.30%
2024-10-18 0 1.540 1.530 1.550 1.490 1.550 11,898,000 18,128,280 1.5236 1.350 1.342 1.359 1.306 1.359 13,569,605 1.3359 2.67%
2024-10-17 0 1.500 1.500 1.510 1.490 1.550 12,996,000 19,735,340 1.5186 1.315 1.315 1.324 1.306 1.359 14,821,868 1.3315 -1.96%
2024-10-16 0 1.530 1.520 1.530 1.490 1.540 7,372,000 11,229,620 1.5233 1.342 1.333 1.342 1.306 1.350 8,407,726 1.3356 0.66%
2024-10-15 0 1.520 1.510 1.520 1.500 1.580 22,410,727 34,281,312 1.5297 1.333 1.324 1.333 1.315 1.385 25,559,314 1.3412 -3.18%
2024-10-14 0 1.570 1.570 1.580 1.530 1.600 21,794,081 34,077,407 1.5636 1.377 1.377 1.385 1.342 1.403 24,856,032 1.3710 -1.26%
2024-10-10 0 1.590 1.580 1.600 1.560 1.630 31,451,437 50,182,438 1.5956 1.394 1.385 1.403 1.368 1.429 35,870,195 1.3990 3.25%
2024-10-09 0 1.540 1.540 1.550 1.530 1.640 31,294,000 49,151,608 1.5706 1.350 1.350 1.359 1.342 1.438 35,690,639 1.3772 -4.35%
2024-10-08 0 1.610 1.610 1.620 1.600 1.820 50,334,000 85,428,797 1.6972 1.412 1.412 1.420 1.403 1.596 57,405,656 1.4882 -8.52%
2024-10-07 0 1.760 1.750 1.760 1.650 1.760 17,328,005 29,960,648 1.7290 1.543 1.534 1.543 1.447 1.543 19,762,496 1.5160 6.67%
2024-10-04 0 1.650 1.630 1.650 1.570 1.650 9,857,390 15,969,563 1.6201 1.447 1.429 1.447 1.377 1.447 11,242,300 1.4205 3.12%
2024-10-03 0 1.600 1.580 1.600 1.540 1.610 13,890,000 21,917,906 1.5780 1.403 1.385 1.403 1.350 1.412 15,841,470 1.3836 0.00%
2024-10-02 0 1.600 1.580 1.600 1.570 1.640 18,944,541 30,296,093 1.5992 1.403 1.385 1.403 1.377 1.438 21,606,147 1.4022 0.00%
2024-09-30 0 1.600 1.590 1.600 1.550 1.630 60,180,343 95,898,273 1.5935 1.403 1.394 1.403 1.359 1.429 68,635,357 1.3972 3.90%
2024-09-27 0 1.540 1.530 1.540 1.480 1.540 30,404,000 45,961,079 1.5117 1.350 1.342 1.350 1.298 1.350 34,675,598 1.3255 3.36%
2024-09-26 0 1.490 1.480 1.490 1.460 1.500 31,074,000 45,882,659 1.4766 1.306 1.298 1.306 1.280 1.315 35,439,730 1.2947 1.36%
2024-09-25 0 1.470 1.460 1.470 1.450 1.510 13,368,000 19,783,010 1.4799 1.289 1.280 1.289 1.271 1.324 15,246,132 1.2976 0.68%
2024-09-24 0 1.460 1.450 1.460 1.420 1.470 17,421,000 25,243,840 1.4490 1.280 1.271 1.280 1.245 1.289 19,868,557 1.2705 2.82%
2024-09-23 0 1.420 1.410 1.420 1.380 1.440 16,070,022 22,827,009 1.4205 1.245 1.236 1.245 1.210 1.263 18,327,774 1.2455 2.90%
2024-09-20 0 1.380 1.370 1.380 1.350 1.390 9,152,252 12,533,766 1.3695 1.210 1.201 1.210 1.184 1.219 10,438,094 1.2008 0.00%
2024-09-19 0 1.380 1.370 1.380 1.340 1.380 10,824,000 14,761,460 1.3638 1.210 1.201 1.210 1.175 1.210 12,344,714 1.1958 1.47%
2024-09-17 0 1.360 1.360 1.370 1.360 1.380 890,000 1,217,380 1.3678 1.192 1.192 1.201 1.192 1.210 1,015,040 1.1993 0.74%
2024-09-16 0 1.350 1.350 1.360 1.330 1.370 2,814,000 3,804,900 1.3521 1.184 1.184 1.192 1.166 1.201 3,209,352 1.1856 0.00%
2024-09-13 0 1.350 1.350 1.360 1.350 1.380 5,004,000 6,814,640 1.3618 1.184 1.184 1.192 1.184 1.210 5,707,035 1.1941 0.00%
2024-09-12 0 1.350 1.340 1.350 1.320 1.360 8,373,394 11,246,066 1.3431 1.184 1.175 1.184 1.157 1.192 9,549,811 1.1776 1.50%
2024-09-11 0 1.330 1.310 1.330 1.290 1.360 42,426,201 55,659,503 1.3119 1.166 1.149 1.166 1.131 1.192 48,386,854 1.1503 -2.21%
2024-09-10 0 1.360 1.360 1.370 1.350 1.400 21,226,000 28,970,640 1.3649 1.192 1.192 1.201 1.184 1.228 24,208,139 1.1967 -2.16%
2024-09-09 0 1.390 1.380 1.390 1.360 1.460 37,348,000 51,813,400 1.3873 1.219 1.210 1.219 1.192 1.280 42,595,193 1.2164 -4.79%
2024-09-05 0 1.460 1.450 1.460 1.430 1.470 16,344,000 23,691,660 1.4496 1.280 1.271 1.280 1.254 1.289 18,640,244 1.2710 0.00%
2024-09-04 0 1.460 1.460 1.470 1.440 1.480 12,498,000 18,201,540 1.4564 1.280 1.280 1.289 1.263 1.298 14,253,902 1.2770 -0.68%
2024-09-03 0 1.470 1.470 1.480 1.460 1.510 16,754,000 24,653,964 1.4715 1.289 1.289 1.298 1.280 1.324 19,107,847 1.2903 -2.00%
2024-09-02 0 1.500 1.490 1.500 1.480 1.510 11,828,000 17,683,336 1.4950 1.315 1.306 1.315 1.298 1.324 13,489,770 1.3109 0.67%
2024-08-30 0 1.490 1.490 1.500 1.480 1.520 10,038,000 15,087,700 1.5031 1.306 1.306 1.315 1.298 1.333 11,448,285 1.3179 -0.67%
2024-08-29 0 1.500 1.490 1.500 1.490 1.530 10,742,000 16,208,770 1.5089 1.315 1.306 1.315 1.306 1.342 12,251,193 1.3230 -1.32%
2024-08-28 0 1.520 1.520 1.530 1.490 1.530 15,862,000 24,033,820 1.5152 1.333 1.333 1.342 1.306 1.342 18,090,526 1.3285 1.33%
2024-08-27 0 1.500 1.500 1.510 1.470 1.510 6,066,000 9,059,480 1.4935 1.315 1.315 1.324 1.289 1.324 6,918,240 1.3095 0.67%
2024-08-26 0 1.490 1.490 1.500 1.480 1.510 6,816,000 10,189,500 1.4949 1.306 1.306 1.315 1.298 1.324 7,773,611 1.3108 -1.32%
2024-08-23 0 1.510 1.500 1.510 1.490 1.530 13,568,000 20,467,760 1.5085 1.324 1.315 1.324 1.306 1.342 15,474,231 1.3227 0.67%
2024-08-22 0 1.500 1.500 1.510 1.460 1.510 15,142,000 22,603,020 1.4927 1.315 1.315 1.324 1.280 1.324 17,269,369 1.3089 0.00%
2024-08-21 0 1.500 1.490 1.500 1.480 1.520 11,512,000 17,246,900 1.4982 1.315 1.306 1.315 1.298 1.333 13,129,374 1.3136 -1.32%
2024-08-20 0 1.520 1.520 1.530 1.510 1.570 17,628,000 26,937,780 1.5281 1.333 1.333 1.342 1.324 1.377 20,104,639 1.3399 -2.56%
2024-08-19 0 1.560 1.560 1.570 1.540 1.570 10,142,000 15,805,020 1.5584 1.368 1.368 1.377 1.350 1.377 11,566,896 1.3664 0.65%
2024-08-16 0 1.550 1.550 1.560 1.550 1.590 6,042,000 9,451,840 1.5644 1.359 1.359 1.368 1.359 1.394 6,890,868 1.3716 -1.27%
2024-08-15 0 1.570 1.560 1.570 1.530 1.590 16,661,000 26,208,590 1.5731 1.377 1.368 1.377 1.342 1.394 19,001,781 1.3793 1.95%
2024-08-14 0 1.540 1.540 1.550 1.520 1.560 6,334,000 9,750,800 1.5394 1.350 1.350 1.359 1.333 1.368 7,223,893 1.3498 -0.65%
2024-08-13 0 1.550 1.540 1.550 1.520 1.550 5,395,936 8,304,681 1.5391 1.359 1.350 1.359 1.333 1.359 6,154,036 1.3495 1.31%
2024-08-12 0 1.530 1.520 1.530 1.520 1.540 9,791,227 14,962,925 1.5282 1.342 1.333 1.342 1.333 1.350 11,166,842 1.3399 0.66%
2024-08-09 0 1.520 1.520 1.530 1.520 1.560 7,184,000 11,065,492 1.5403 1.333 1.333 1.342 1.333 1.368 8,193,313 1.3506 -0.65%
2024-08-08 0 1.530 1.530 1.540 1.520 1.540 7,334,000 11,234,060 1.5318 1.342 1.342 1.350 1.333 1.350 8,364,388 1.3431 -0.65%
2024-08-07 0 1.540 1.530 1.540 1.500 1.560 14,738,000 22,650,339 1.5369 1.350 1.342 1.350 1.315 1.368 16,808,610 1.3475 2.67%
2024-08-06 0 1.500 1.490 1.500 1.460 1.510 19,136,000 28,522,080 1.4905 1.315 1.306 1.315 1.280 1.324 21,824,505 1.3069 2.04%
2024-08-05 0 1.470 1.460 1.470 1.440 1.520 61,926,000 91,325,380 1.4748 1.289 1.280 1.289 1.263 1.333 70,626,270 1.2931 -3.29%
2024-08-02 0 1.520 1.520 1.530 1.510 1.560 25,434,000 38,796,910 1.5254 1.333 1.333 1.342 1.324 1.368 29,007,340 1.3375 -2.56%
2024-08-01 0 1.560 1.540 1.560 1.540 1.580 8,399,858 13,056,381 1.5544 1.368 1.350 1.368 1.350 1.385 9,579,993 1.3629 -0.64%
2024-07-31 0 1.570 1.550 1.570 1.490 1.570 48,782,000 74,487,100 1.5269 1.377 1.359 1.377 1.306 1.377 55,635,608 1.3388 1.29%
2024-07-30 0 1.550 1.550 1.560 1.530 1.580 39,282,000 60,819,510 1.5483 1.359 1.359 1.368 1.342 1.385 44,800,910 1.3576 -1.90%
2024-07-29 0 1.580 1.580 1.590 1.560 1.610 18,470,000 29,312,240 1.5870 1.385 1.385 1.394 1.368 1.412 21,064,936 1.3915 0.64%
2024-07-26 0 1.570 1.560 1.570 1.550 1.590 13,456,000 21,098,900 1.5680 1.377 1.368 1.377 1.359 1.394 15,346,496 1.3748 0.64%
2024-07-25 0 1.560 1.550 1.560 1.550 1.600 26,364,000 41,183,540 1.5621 1.368 1.359 1.368 1.359 1.403 30,068,000 1.3697 -1.89%
2024-07-24 0 1.590 1.590 1.600 1.540 1.620 43,718,000 69,665,020 1.5935 1.394 1.394 1.403 1.350 1.420 49,860,144 1.3972 2.58%
2024-07-23 0 1.550 1.550 1.560 1.540 1.590 20,160,700 31,452,436 1.5601 1.359 1.359 1.368 1.350 1.394 22,993,170 1.3679 -1.90%
2024-07-22 0 1.580 1.570 1.580 1.540 1.580 18,532,342 28,948,315 1.5620 1.385 1.377 1.385 1.350 1.385 21,136,036 1.3696 -0.63%
2024-07-19 0 1.590 1.580 1.590 1.570 1.630 22,624,000 36,033,200 1.5927 1.394 1.385 1.394 1.377 1.429 25,802,550 1.3965 -1.85%
2024-07-18 0 1.620 1.620 1.630 1.560 1.640 19,665,843 31,677,384 1.6108 1.420 1.420 1.429 1.368 1.438 22,428,788 1.4124 1.89%
2024-07-17 0 1.590 1.590 1.600 1.570 1.680 49,730,000 80,106,780 1.6108 1.394 1.394 1.403 1.377 1.473 56,716,797 1.4124 -4.22%
2024-07-16 0 1.660 1.660 1.670 1.630 1.690 28,322,000 47,243,880 1.6681 1.456 1.456 1.464 1.429 1.482 32,301,089 1.4626 -0.60%
2024-07-15 0 1.670 1.660 1.670 1.650 1.710 35,356,000 58,935,260 1.6669 1.464 1.456 1.464 1.447 1.499 40,323,328 1.4616 -1.18%
2024-07-12 0 1.690 1.680 1.690 1.680 1.760 24,942,000 42,834,360 1.7174 1.482 1.473 1.482 1.473 1.543 28,446,217 1.5058 -1.17%
2024-07-11 0 1.710 1.710 1.720 1.660 1.760 70,033,525 118,452,442 1.6914 1.499 1.499 1.508 1.456 1.543 79,872,858 1.4830 -0.58%
2024-07-10 0 1.720 1.710 1.720 1.660 1.810 149,248,701 255,604,511 1.7126 1.508 1.499 1.508 1.456 1.587 170,217,340 1.5016 -1.15%
2024-07-09 0 1.740 1.730 1.740 1.690 1.760 30,222,000 52,167,910 1.7262 1.526 1.517 1.526 1.482 1.543 34,468,028 1.5135 0.00%
2024-07-08 0 1.740 1.730 1.740 1.660 1.740 22,208,000 38,035,840 1.7127 1.526 1.517 1.526 1.456 1.526 25,328,104 1.5017 1.75%
2024-07-05 0 1.710 1.700 1.710 1.680 1.750 14,264,000 24,311,560 1.7044 1.499 1.491 1.499 1.473 1.534 16,268,015 1.4944 -1.72%
2024-07-04 0 1.740 1.730 1.740 1.720 1.760 12,176,000 21,147,980 1.7369 1.526 1.517 1.526 1.508 1.543 13,886,662 1.5229 0.00%
2024-07-03 0 1.740 1.730 1.740 1.710 1.750 17,204,000 29,723,044 1.7277 1.526 1.517 1.526 1.499 1.534 19,621,069 1.5149 1.06%
2024-07-02 0 1.730 1.730 1.740 1.690 1.740 30,544,000 52,572,376 1.7212 1.510 1.510 1.518 1.475 1.518 35,001,576 1.5020 3.59%
2024-06-28 0 1.670 1.660 1.670 1.590 1.700 27,980,000 46,346,014 1.6564 1.457 1.449 1.457 1.388 1.483 32,063,387 1.4454 3.73%
2024-06-27 0 1.610 1.600 1.610 1.600 1.670 20,576,000 33,314,740 1.6191 1.405 1.396 1.405 1.396 1.457 23,578,851 1.4129 -2.42%
2024-06-26 0 1.650 1.650 1.660 1.610 1.680 23,686,000 38,920,760 1.6432 1.440 1.440 1.449 1.405 1.466 27,142,723 1.4339 -1.79%
2024-06-25 0 1.680 1.680 1.690 1.660 1.700 10,214,854 17,206,309 1.6844 1.466 1.466 1.475 1.449 1.483 11,705,605 1.4699 0.60%
2024-06-24 0 1.670 1.670 1.680 1.650 1.690 20,254,000 33,850,796 1.6713 1.457 1.457 1.466 1.440 1.475 23,209,858 1.4585 0.60%
2024-06-21 0 1.660 1.650 1.660 1.660 1.700 16,501,063 27,706,849 1.6791 1.449 1.440 1.449 1.449 1.483 18,909,220 1.4653 -1.78%
2024-06-20 0 1.690 1.680 1.690 1.670 1.710 13,488,000 22,752,110 1.6868 1.475 1.466 1.475 1.457 1.492 15,456,432 1.4720 0.60%
2024-06-19 0 1.680 1.670 1.680 1.640 1.680 15,920,000 26,409,510 1.6589 1.466 1.457 1.466 1.431 1.466 18,243,357 1.4476 0.60%
2024-06-18 0 1.670 1.660 1.670 1.620 1.680 26,132,000 43,289,190 1.6566 1.457 1.449 1.457 1.414 1.466 29,945,691 1.4456 0.60%
2024-06-17 0 1.660 1.660 1.670 1.640 1.730 28,430,000 47,750,220 1.6796 1.449 1.449 1.457 1.431 1.510 32,579,060 1.4657 -3.49%
2024-06-14 0 1.720 1.710 1.720 1.710 1.810 48,392,000 85,146,740 1.7595 1.501 1.492 1.501 1.492 1.579 55,454,304 1.5354 -1.15%
2024-06-13 0 1.740 1.740 1.750 1.710 1.770 23,295,595 40,569,165 1.7415 1.518 1.518 1.527 1.492 1.545 26,695,342 1.5197 1.75%
2024-06-12 0 1.710 1.700 1.710 1.670 1.720 16,733,302 28,365,086 1.6951 1.492 1.483 1.492 1.457 1.501 19,175,351 1.4792 1.79%
2024-06-11 0 1.680 1.680 1.690 1.670 1.780 43,994,000 75,000,890 1.7048 1.466 1.466 1.475 1.457 1.553 50,414,462 1.4877 -4.00%
2024-06-07 0 1.750 1.740 1.750 1.680 1.770 48,002,000 83,529,160 1.7401 1.527 1.518 1.527 1.466 1.545 55,007,387 1.5185 4.17%
2024-06-06 0 1.680 1.670 1.680 1.640 1.710 29,866,000 50,194,520 1.6807 1.466 1.457 1.466 1.431 1.492 34,224,629 1.4666 3.07%
2024-06-05 0 1.630 1.630 1.640 1.630 1.680 13,672,000 22,580,610 1.6516 1.422 1.422 1.431 1.422 1.466 15,667,285 1.4413 -2.40%
2024-06-04 0 1.670 1.660 1.670 1.610 1.670 27,274,000 44,711,140 1.6393 1.457 1.449 1.457 1.405 1.457 31,254,354 1.4306 1.83%
2024-06-03 0 1.640 1.630 1.640 1.610 1.650 26,118,000 42,621,924 1.6319 1.431 1.422 1.431 1.405 1.440 29,929,647 1.4241 1.86%
2024-05-31 0 1.610 1.610 1.620 1.600 1.650 19,232,000 31,321,890 1.6286 1.405 1.405 1.414 1.396 1.440 22,038,708 1.4212 -0.62%
2024-05-30 0 1.620 1.620 1.630 1.620 1.690 29,880,000 49,159,610 1.6452 1.414 1.414 1.422 1.414 1.475 34,240,672 1.4357 -2.41%
2024-05-29 0 1.660 1.650 1.660 1.640 1.700 28,410,000 47,181,790 1.6607 1.449 1.440 1.449 1.431 1.483 32,556,141 1.4492 -1.19%
2024-05-28 0 1.680 1.670 1.680 1.660 1.720 28,430,000 47,695,030 1.6776 1.466 1.457 1.466 1.449 1.501 32,579,060 1.4640 -0.59%
2024-05-27 0 1.690 1.690 1.700 1.650 1.710 29,374,000 49,535,728 1.6864 1.475 1.475 1.483 1.440 1.492 33,660,826 1.4716 2.42%
2024-05-24 0 1.650 1.640 1.650 1.580 1.680 46,767,800 77,321,729 1.6533 1.440 1.431 1.440 1.379 1.466 53,593,069 1.4428 3.77%
2024-05-23 0 1.590 1.590 1.600 1.580 1.640 35,112,000 56,257,600 1.6022 1.388 1.388 1.396 1.379 1.431 40,236,227 1.3982 -3.05%
2024-05-22 0 1.640 1.640 1.650 1.610 1.650 23,292,000 38,178,178 1.6391 1.431 1.431 1.440 1.405 1.440 26,691,222 1.4304 0.61%
2024-05-21 0 1.630 1.620 1.630 1.620 1.690 15,220,000 24,920,216 1.6373 1.422 1.414 1.422 1.414 1.475 17,441,199 1.4288 -2.40%
2024-05-20 0 1.670 1.660 1.670 1.610 1.680 25,370,000 42,085,682 1.6589 1.457 1.449 1.457 1.405 1.466 29,072,485 1.4476 3.73%
2024-05-17 0 1.610 1.600 1.610 1.600 1.640 36,418,000 58,835,840 1.6156 1.405 1.396 1.405 1.396 1.431 41,732,824 1.4098 0.62%
2024-05-16 0 1.600 1.600 1.610 1.600 1.670 45,188,054 73,270,647 1.6215 1.396 1.396 1.405 1.396 1.457 51,782,775 1.4150 -4.76%
2024-05-14 0 1.680 1.670 1.690 1.640 1.700 42,600,000 71,167,720 1.6706 1.466 1.457 1.475 1.431 1.483 48,817,022 1.4578 1.20%
2024-05-13 0 1.660 1.650 1.660 1.590 1.670 40,294,839 65,817,204 1.6334 1.449 1.440 1.449 1.388 1.457 46,175,447 1.4254 4.40%
2024-05-10 0 1.590 1.580 1.590 1.540 1.600 30,579,028 48,356,994 1.5814 1.388 1.379 1.388 1.344 1.396 35,041,716 1.3800 3.92%
2024-05-09 0 1.530 1.530 1.540 1.510 1.550 14,224,000 21,821,380 1.5341 1.335 1.335 1.344 1.318 1.353 16,299,843 1.3387 1.32%
2024-05-08 0 1.510 1.510 1.520 1.510 1.560 20,564,000 31,486,990 1.5312 1.318 1.318 1.326 1.318 1.361 23,565,100 1.3362 -2.58%
2024-05-07 0 1.550 1.540 1.550 1.530 1.600 45,973,205 71,310,027 1.5511 1.353 1.344 1.353 1.335 1.396 52,682,511 1.3536 -2.52%
2024-05-06 0 1.590 1.590 1.600 1.550 1.610 42,174,000 66,778,240 1.5834 1.388 1.388 1.396 1.353 1.405 48,328,852 1.3817 2.58%
2024-05-03 0 1.550 1.540 1.550 1.520 1.550 5,206,000 8,034,210 1.5433 1.353 1.344 1.353 1.326 1.353 5,965,761 1.3467 1.97%
2024-05-02 0 1.520 1.520 1.530 1.510 1.550 5,376,000 8,233,410 1.5315 1.326 1.326 1.335 1.318 1.353 6,160,571 1.3365 -1.94%
2024-04-30 0 1.550 1.540 1.550 1.500 1.560 40,422,000 62,184,080 1.5384 1.353 1.344 1.353 1.309 1.361 46,321,166 1.3425 3.33%
2024-04-29 0 1.500 1.500 1.510 1.470 1.570 59,650,000 89,875,322 1.5067 1.309 1.309 1.318 1.283 1.370 68,355,290 1.3148 -0.66%
2024-04-26 0 1.510 1.510 1.520 1.490 1.540 34,510,000 52,027,694 1.5076 1.318 1.318 1.326 1.300 1.344 39,546,372 1.3156 -1.31%
2024-04-25 0 1.530 1.520 1.530 1.500 1.540 20,568,000 31,359,730 1.5247 1.335 1.326 1.335 1.309 1.344 23,569,683 1.3305 1.32%
2024-04-24 0 1.510 1.510 1.520 1.500 1.570 85,496,000 130,898,900 1.5311 1.318 1.318 1.326 1.309 1.370 97,973,242 1.3361 2.03%
2024-04-23 0 1.480 1.480 1.490 1.460 1.510 31,076,000 46,128,090 1.4844 1.292 1.292 1.300 1.274 1.318 35,611,215 1.2953 1.37%
2024-04-22 0 1.460 1.460 1.470 1.450 1.530 27,536,000 40,831,080 1.4828 1.274 1.274 1.283 1.265 1.335 31,554,590 1.2940 -2.01%
2024-04-19 0 1.490 1.480 1.490 1.450 1.490 26,241,926 38,494,989 1.4669 1.300 1.292 1.300 1.265 1.300 30,071,659 1.2801 0.00%
2024-04-18 0 1.490 1.480 1.490 1.470 1.550 24,284,000 36,534,820 1.5045 1.300 1.292 1.300 1.283 1.353 27,827,994 1.3129 -2.61%
2024-04-17 0 1.530 1.520 1.530 1.490 1.540 46,220,000 70,135,740 1.5174 1.335 1.326 1.335 1.300 1.344 52,965,323 1.3242 2.00%
2024-04-16 0 1.500 1.490 1.500 1.480 1.540 30,246,000 45,484,890 1.5038 1.309 1.300 1.309 1.292 1.344 34,660,086 1.3123 -2.60%
2024-04-15 0 1.540 1.530 1.540 1.520 1.550 20,350,000 31,303,080 1.5382 1.344 1.335 1.344 1.326 1.353 23,319,869 1.3423 -0.65%
2024-04-12 0 1.550 1.540 1.550 1.530 1.590 23,718,000 37,039,060 1.5616 1.353 1.344 1.353 1.335 1.388 27,179,393 1.3628 -0.64%
2024-04-11 0 1.560 1.560 1.570 1.510 1.580 31,096,671 48,321,893 1.5539 1.361 1.361 1.370 1.318 1.379 35,634,903 1.3560 0.65%
2024-04-10 0 1.550 1.530 1.550 1.510 1.570 36,591,721 56,454,252 1.5428 1.353 1.335 1.353 1.318 1.370 41,931,898 1.3463 2.65%
2024-04-09 0 1.510 1.510 1.520 1.480 1.530 27,132,516 40,898,674 1.5074 1.318 1.318 1.326 1.292 1.335 31,092,221 1.3154 1.34%
2024-04-08 0 1.490 1.480 1.490 1.400 1.500 48,898,000 71,837,770 1.4691 1.300 1.292 1.300 1.222 1.309 56,034,149 1.2820 7.97%
2024-04-05 0 1.380 1.380 1.390 1.380 1.450 13,104,424 18,366,205 1.4015 1.204 1.204 1.213 1.204 1.265 15,016,877 1.2230 -4.83%
2024-04-03 0 1.450 1.450 1.460 1.420 1.470 27,524,000 40,072,380 1.4559 1.265 1.265 1.274 1.239 1.283 31,540,838 1.2705 1.40%
2024-04-02 0 1.430 1.430 1.440 1.390 1.450 43,658,000 62,343,302 1.4280 1.248 1.248 1.257 1.213 1.265 50,029,426 1.2461 4.38%
2024-03-28 0 1.370 1.370 1.390 1.350 1.390 22,582,000 31,013,692 1.3734 1.196 1.196 1.213 1.178 1.213 25,877,605 1.1985 0.00%
2024-03-27 0 1.370 1.370 1.380 1.370 1.400 19,756,000 27,365,420 1.3852 1.196 1.196 1.204 1.196 1.222 22,639,180 1.2088 -1.44%
2024-03-26 0 1.390 1.390 1.400 1.350 1.410 28,040,000 39,061,768 1.3931 1.213 1.213 1.222 1.178 1.230 32,132,143 1.2157 2.21%
2024-03-25 0 1.360 1.360 1.370 1.270 1.400 77,337,222 104,516,988 1.3514 1.187 1.187 1.196 1.108 1.222 88,623,776 1.1793 -2.86%
2024-03-22 0 1.400 1.400 1.410 1.390 1.450 29,792,000 42,135,400 1.4143 1.222 1.222 1.230 1.213 1.265 34,139,829 1.2342 -2.10%
2024-03-21 0 1.430 1.430 1.450 1.390 1.450 43,156,000 61,570,880 1.4267 1.248 1.248 1.265 1.213 1.265 49,454,164 1.2450 2.14%
2024-03-20 0 1.400 1.390 1.400 1.380 1.430 27,407,500 38,491,183 1.4044 1.222 1.213 1.222 1.204 1.248 31,407,336 1.2255 -1.41%
2024-03-19 0 1.420 1.420 1.430 1.410 1.440 10,710,000 15,255,560 1.4244 1.239 1.239 1.248 1.230 1.257 12,273,012 1.2430 -0.70%
2024-03-18 0 1.430 1.420 1.430 1.410 1.460 19,866,000 28,600,500 1.4397 1.248 1.239 1.248 1.230 1.274 22,765,234 1.2563 0.70%
2024-03-15 0 1.420 1.420 1.430 1.400 1.440 25,370,000 36,156,720 1.4252 1.239 1.239 1.248 1.222 1.257 29,072,485 1.2437 0.71%
2024-03-14 0 1.410 1.400 1.410 1.400 1.440 11,688,000 16,538,280 1.4150 1.230 1.222 1.230 1.222 1.257 13,393,741 1.2348 -0.70%
2024-03-13 0 1.420 1.410 1.420 1.370 1.430 23,452,410 32,828,478 1.3998 1.239 1.230 1.239 1.196 1.248 26,875,043 1.2215 2.16%
2024-03-12 0 1.390 1.380 1.390 1.370 1.430 51,766,127 72,009,922 1.3911 1.213 1.204 1.213 1.196 1.248 59,320,849 1.2139 -2.80%
2024-03-11 0 1.430 1.420 1.430 1.400 1.460 50,824,000 72,837,930 1.4331 1.248 1.239 1.248 1.222 1.274 58,241,228 1.2506 2.14%
2024-03-08 0 1.400 1.390 1.400 1.350 1.410 54,026,000 75,124,180 1.3905 1.222 1.213 1.222 1.178 1.230 61,910,527 1.2134 4.48%
2024-03-07 0 1.340 1.340 1.350 1.320 1.360 20,120,000 26,988,880 1.3414 1.169 1.169 1.178 1.152 1.187 23,056,302 1.1706 0.00%
2024-03-06 0 1.340 1.330 1.340 1.290 1.350 20,650,000 27,465,960 1.3301 1.169 1.161 1.169 1.126 1.178 23,663,650 1.1607 3.88%
2024-03-05 0 1.290 1.280 1.290 1.280 1.330 16,258,000 21,280,850 1.3089 1.126 1.117 1.126 1.117 1.161 18,630,684 1.1422 -0.77%
2024-03-04 0 1.300 1.290 1.300 1.260 1.300 8,568,000 11,015,774 1.2857 1.134 1.126 1.134 1.100 1.134 9,818,410 1.1220 2.36%
2024-03-01 0 1.270 1.270 1.280 1.250 1.290 24,394,000 31,097,010 1.2748 1.108 1.108 1.117 1.091 1.126 27,954,048 1.1124 0.00%
2024-02-29 0 1.270 1.260 1.270 1.250 1.280 14,686,000 18,617,410 1.2677 1.108 1.100 1.108 1.091 1.117 16,829,267 1.1063 0.79%
2024-02-28 0 1.260 1.250 1.260 1.240 1.280 16,286,000 20,504,910 1.2591 1.100 1.091 1.100 1.082 1.117 18,662,770 1.0987 1.61%
2024-02-27 0 1.240 1.240 1.250 1.230 1.260 10,520,000 13,100,058 1.2453 1.082 1.082 1.091 1.073 1.100 12,055,283 1.0867 0.00%
2024-02-26 0 1.240 1.240 1.250 1.230 1.270 23,978,000 29,927,046 1.2481 1.082 1.082 1.091 1.073 1.108 27,477,337 1.0892 -2.36%
2024-02-23 0 1.270 1.260 1.270 1.260 1.290 14,612,000 18,569,180 1.2708 1.108 1.100 1.108 1.100 1.126 16,744,468 1.1090 0.00%
2024-02-22 0 1.270 1.270 1.280 1.240 1.280 20,348,000 25,587,302 1.2575 1.108 1.108 1.117 1.082 1.117 23,317,577 1.0973 2.42%
2024-02-21 0 1.240 1.230 1.240 1.220 1.250 23,016,000 28,494,560 1.2380 1.082 1.073 1.082 1.065 1.091 26,374,943 1.0804 1.64%
2024-02-20 0 1.220 1.220 1.230 1.200 1.250 15,720,000 19,264,460 1.2255 1.065 1.065 1.073 1.047 1.091 18,014,169 1.0694 0.83%
2024-02-19 0 1.210 1.210 1.220 1.190 1.220 16,682,000 20,187,210 1.2101 1.056 1.056 1.065 1.038 1.065 19,116,562 1.0560 2.54%
2024-02-16 0 1.180 1.180 1.190 1.160 1.190 2,644,000 3,104,120 1.1740 1.030 1.030 1.038 1.012 1.038 3,029,864 1.0245 1.72%
2024-02-15 0 1.160 1.160 1.170 1.140 1.170 4,471,715 5,177,109 1.1577 1.012 1.012 1.021 0.995 1.021 5,124,315 1.0103 0.00%
2024-02-14 0 1.160 1.150 1.160 1.140 1.170 5,363,482 6,186,279 1.1534 1.012 1.004 1.012 0.995 1.021 6,146,226 1.0065 -1.69%
2024-02-09 0 1.180 1.170 1.180 1.160 1.210 2,340,000 2,756,640 1.1781 1.030 1.021 1.030 1.012 1.056 2,681,498 1.0280 -2.48%
2024-02-08 0 1.210 1.210 1.220 1.200 1.230 8,156,000 9,947,320 1.2196 1.056 1.056 1.065 1.047 1.073 9,346,282 1.0643 0.83%
2024-02-07 0 1.200 1.200 1.210 1.170 1.210 16,112,000 19,284,970 1.1969 1.047 1.047 1.056 1.021 1.056 18,463,377 1.0445 2.56%
2024-02-06 0 1.170 1.170 1.180 1.130 1.190 22,912,000 26,464,710 1.1551 1.021 1.021 1.030 0.986 1.038 26,255,765 1.0080 2.63%
2024-02-05 0 1.140 1.140 1.150 1.120 1.200 35,634,000 40,955,900 1.1493 0.995 0.995 1.004 0.977 1.047 40,834,408 1.0030 -4.20%
2024-02-02 0 1.190 1.180 1.190 1.170 1.230 29,848,000 35,746,960 1.1976 1.038 1.030 1.038 1.021 1.073 34,204,002 1.0451 0.85%
2024-02-01 0 1.180 1.180 1.190 1.180 1.210 22,004,000 26,276,070 1.1941 1.030 1.030 1.038 1.030 1.056 25,215,252 1.0421 -1.67%
2024-01-31 0 1.200 1.190 1.200 1.150 1.220 60,644,000 71,806,120 1.1841 1.047 1.038 1.047 1.004 1.065 69,494,354 1.0333 -2.44%
2024-01-30 0 1.230 1.230 1.240 1.220 1.260 16,344,000 20,230,240 1.2378 1.073 1.073 1.082 1.065 1.100 18,729,235 1.0801 -2.38%
2024-01-29 0 1.260 1.250 1.260 1.240 1.270 23,408,000 29,377,000 1.2550 1.100 1.091 1.100 1.082 1.108 26,824,151 1.0952 1.61%
2024-01-26 0 1.240 1.230 1.240 1.210 1.260 38,320,000 47,285,160 1.2340 1.082 1.073 1.082 1.056 1.100 43,912,401 1.0768 0.81%
2024-01-25 0 1.230 1.230 1.240 1.210 1.240 29,452,000 36,148,378 1.2274 1.073 1.073 1.082 1.056 1.082 33,750,210 1.0711 2.50%
2024-01-24 0 1.200 1.200 1.210 1.140 1.220 30,612,000 36,003,440 1.1761 1.047 1.047 1.056 0.995 1.065 35,079,500 1.0263 5.26%
2024-01-23 0 1.140 1.140 1.150 1.110 1.160 23,324,000 26,489,594 1.1357 0.995 0.995 1.004 0.969 1.012 26,727,893 0.9911 2.70%
2024-01-22 0 1.110 1.100 1.110 1.090 1.160 55,487,181 62,058,347 1.1184 0.969 0.960 0.969 0.951 1.012 63,584,952 0.9760 -3.48%
2024-01-19 0 1.150 1.140 1.150 1.140 1.190 39,922,000 46,397,728 1.1622 1.004 0.995 1.004 0.995 1.038 45,748,196 1.0142 -2.54%
2024-01-18 0 1.180 1.180 1.190 1.150 1.200 51,586,000 60,677,840 1.1762 1.030 1.030 1.038 1.004 1.047 59,114,434 1.0264 -1.67%
2024-01-17 0 1.200 1.190 1.200 1.190 1.280 68,733,724 84,339,172 1.2270 1.047 1.038 1.047 1.038 1.117 78,764,688 1.0708 -6.25%
2024-01-16 0 1.280 1.280 1.290 1.270 1.310 16,776,000 21,590,420 1.2870 1.117 1.117 1.126 1.108 1.143 19,224,281 1.1231 -1.54%
2024-01-15 0 1.300 1.300 1.310 1.280 1.320 14,414,000 18,782,340 1.3031 1.134 1.134 1.143 1.117 1.152 16,517,572 1.1371 0.78%
2024-01-12 0 1.290 1.280 1.290 1.250 1.300 21,614,000 27,739,394 1.2834 1.126 1.117 1.126 1.091 1.134 24,768,336 1.1200 3.20%
2024-01-11 0 1.250 1.250 1.260 1.240 1.270 21,614,409 27,063,410 1.2521 1.091 1.091 1.100 1.082 1.108 24,768,805 1.0926 -1.57%
2024-01-10 0 1.270 1.260 1.270 1.240 1.280 24,428,727 30,681,478 1.2560 1.108 1.100 1.108 1.082 1.117 27,993,843 1.0960 0.00%
2024-01-09 0 1.270 1.260 1.270 1.250 1.280 40,274,000 50,873,400 1.2632 1.108 1.100 1.108 1.091 1.117 46,151,567 1.1023 1.60%
2024-01-08 0 1.250 1.250 1.260 1.240 1.310 43,554,000 55,094,440 1.2650 1.091 1.091 1.100 1.082 1.143 49,910,248 1.1039 -3.10%
2024-01-05 0 1.290 1.280 1.290 1.270 1.310 19,464,000 25,197,680 1.2946 1.126 1.117 1.126 1.108 1.143 22,304,566 1.1297 0.78%
2024-01-04 0 1.280 1.280 1.290 1.250 1.290 15,616,000 19,871,168 1.2725 1.117 1.117 1.126 1.091 1.126 17,894,991 1.1104 0.79%
2024-01-03 0 1.270 1.270 1.280 1.230 1.280 14,352,000 18,122,840 1.2627 1.108 1.108 1.117 1.073 1.117 16,446,523 1.1019 2.42%
2024-01-02 0 1.240 1.240 1.250 1.220 1.270 22,711,125 28,283,615 1.2454 1.082 1.082 1.091 1.065 1.108 26,025,575 1.0868 0.81%
2023-12-29 0 1.230 1.220 1.230 1.200 1.230 9,112,470 11,077,029 1.2156 1.073 1.065 1.073 1.047 1.073 10,442,339 1.0608 1.65%
2023-12-28 0 1.210 1.190 1.210 1.180 1.210 18,426,000 22,027,360 1.1954 1.056 1.038 1.056 1.030 1.056 21,115,081 1.0432 2.54%
2023-12-27 0 1.180 1.170 1.180 1.170 1.190 15,199,780 17,866,029 1.1754 1.030 1.021 1.030 1.021 1.038 17,418,028 1.0257 0.85%
2023-12-22 0 1.170 1.160 1.170 1.160 1.200 17,374,000 20,513,224 1.1807 1.021 1.012 1.021 1.012 1.047 19,909,553 1.0303 -1.68%
2023-12-21 0 1.190 1.180 1.190 1.150 1.190 13,936,858 16,396,749 1.1765 1.038 1.030 1.038 1.004 1.038 15,970,796 1.0267 2.59%
2023-12-20 0 1.160 1.150 1.160 1.160 1.190 17,426,000 20,416,940 1.1716 1.012 1.004 1.012 1.012 1.038 19,969,141 1.0224 0.87%
2023-12-19 0 1.150 1.150 1.160 1.140 1.190 17,940,000 20,746,280 1.1564 1.004 1.004 1.012 0.995 1.038 20,558,154 1.0092 -2.54%
2023-12-18 0 1.180 1.170 1.180 1.170 1.190 7,334,000 8,647,600 1.1791 1.030 1.021 1.030 1.021 1.038 8,404,320 1.0289 0.85%
2023-12-15 0 1.170 1.170 1.180 1.170 1.210 12,439,000 14,723,040 1.1836 1.021 1.021 1.030 1.021 1.056 14,254,341 1.0329 -2.50%
2023-12-14 0 1.200 1.190 1.200 1.170 1.200 11,220,000 13,365,060 1.1912 1.047 1.038 1.047 1.021 1.047 12,857,441 1.0395 2.56%
2023-12-13 0 1.170 1.160 1.170 1.160 1.200 20,156,000 23,806,766 1.1811 1.021 1.012 1.021 1.012 1.047 23,097,556 1.0307 -0.85%
2023-12-12 0 1.180 1.170 1.180 1.160 1.190 12,234,457 14,439,703 1.1802 1.030 1.021 1.030 1.012 1.038 14,019,947 1.0299 0.00%
2023-12-11 0 1.180 1.170 1.180 1.140 1.190 27,890,000 32,363,660 1.1604 1.030 1.021 1.030 0.995 1.038 31,960,252 1.0126 0.00%
2023-12-08 0 1.180 1.170 1.180 1.150 1.190 12,518,006 14,684,267 1.1731 1.030 1.021 1.030 1.004 1.038 14,344,877 1.0237 2.61%
2023-12-07 0 1.150 1.140 1.150 1.120 1.170 19,012,000 21,623,340 1.1374 1.004 0.995 1.004 0.977 1.021 21,786,601 0.9925 0.88%
2023-12-06 0 1.140 1.130 1.140 1.120 1.140 5,494,000 6,205,560 1.1295 0.995 0.986 0.995 0.977 0.995 6,295,792 0.9857 0.88%
2023-12-05 0 1.130 1.120 1.130 1.110 1.150 33,556,000 37,847,820 1.1279 0.986 0.977 0.986 0.969 1.004 38,453,145 0.9843 -0.88%
2023-12-04 0 1.140 1.140 1.150 1.130 1.170 19,720,266 22,616,706 1.1469 0.995 0.995 1.004 0.986 1.021 22,598,231 1.0008 -0.87%
2023-12-01 0 1.150 1.150 1.160 1.150 1.180 46,168,000 53,511,260 1.1591 1.004 1.004 1.012 1.004 1.030 52,905,734 1.0114 -2.54%
2023-11-30 0 1.180 1.170 1.180 1.160 1.210 42,659,552 50,264,026 1.1783 1.030 1.021 1.030 1.012 1.056 48,885,265 1.0282 0.85%
2023-11-29 0 1.170 1.170 1.180 1.160 1.190 7,458,000 8,732,900 1.1709 1.021 1.021 1.030 1.012 1.038 8,546,417 1.0218 -0.85%
2023-11-28 0 1.180 1.180 1.190 1.180 1.200 3,096,000 3,675,980 1.1873 1.030 1.030 1.038 1.030 1.047 3,547,829 1.0361 -1.67%
2023-11-27 0 1.200 1.190 1.200 1.180 1.210 6,044,000 7,209,000 1.1928 1.047 1.038 1.047 1.030 1.056 6,926,058 1.0409 0.00%
2023-11-24 0 1.200 1.190 1.200 1.190 1.210 4,572,000 5,482,800 1.1992 1.047 1.038 1.047 1.038 1.056 5,239,235 1.0465 -1.64%
2023-11-23 0 1.220 1.210 1.220 1.190 1.220 10,448,000 12,561,040 1.2022 1.065 1.056 1.065 1.038 1.065 11,972,776 1.0491 0.83%
2023-11-22 0 1.210 1.200 1.210 1.200 1.240 8,168,000 9,907,660 1.2130 1.056 1.047 1.056 1.047 1.082 9,360,034 1.0585 -1.63%
2023-11-21 0 1.230 1.220 1.230 1.220 1.260 8,238,000 10,173,380 1.2349 1.073 1.065 1.073 1.065 1.100 9,440,249 1.0777 -1.60%
2023-11-20 0 1.250 1.240 1.250 1.220 1.260 12,870,000 16,023,740 1.2450 1.091 1.082 1.091 1.065 1.100 14,748,241 1.0865 2.46%
2023-11-17 0 1.220 1.210 1.220 1.210 1.240 9,412,000 11,515,520 1.2235 1.065 1.056 1.065 1.056 1.082 10,785,582 1.0677 -1.61%
2023-11-16 0 1.240 1.230 1.240 1.220 1.250 8,544,000 10,543,700 1.2340 1.082 1.073 1.082 1.065 1.091 9,790,907 1.0769 0.81%
2023-11-15 0 1.230 1.220 1.230 1.220 1.240 13,470,000 16,563,621 1.2297 1.073 1.065 1.073 1.065 1.082 15,435,805 1.0731 0.82%
2023-11-14 0 1.220 1.210 1.220 1.190 1.230 6,348,000 7,715,240 1.2154 1.065 1.056 1.065 1.038 1.073 7,274,424 1.0606 1.67%
2023-11-13 0 1.200 1.190 1.200 1.170 1.240 18,419,133 22,116,076 1.2007 1.047 1.038 1.047 1.021 1.082 21,107,212 1.0478 1.69%
2023-11-10 0 1.180 1.180 1.190 1.110 1.200 69,805,319 81,069,510 1.1614 1.030 1.030 1.038 0.969 1.047 79,992,671 1.0135 0.85%
2023-11-09 0 1.170 1.160 1.170 1.160 1.190 5,532,000 6,494,600 1.1740 1.021 1.012 1.021 1.012 1.038 6,339,337 1.0245 0.86%
2023-11-08 0 1.160 1.160 1.170 1.160 1.190 5,989,776 7,022,204 1.1724 1.012 1.012 1.021 1.012 1.038 6,863,921 1.0231 -1.69%
2023-11-07 0 1.180 1.180 1.190 1.180 1.220 14,104,242 16,840,040 1.1940 1.030 1.030 1.038 1.030 1.065 16,162,608 1.0419 -3.28%
2023-11-06 0 1.220 1.210 1.220 1.200 1.260 15,628,000 19,059,827 1.2196 1.065 1.056 1.065 1.047 1.100 17,908,742 1.0643 -1.61%
2023-11-03 0 1.240 1.240 1.250 1.220 1.250 67,591,280 83,947,835 1.2420 1.082 1.082 1.091 1.065 1.091 77,455,517 1.0838 1.64%
2023-11-02 0 1.220 1.210 1.220 1.190 1.220 25,326,001 30,711,941 1.2127 1.065 1.056 1.065 1.038 1.065 29,022,065 1.0582 2.52%
2023-11-01 0 1.190 1.190 1.200 1.160 1.200 9,284,000 11,010,859 1.1860 1.038 1.038 1.047 1.012 1.047 10,638,902 1.0350 0.85%
2023-10-31 0 1.180 1.170 1.180 1.150 1.200 14,038,000 16,521,523 1.1769 1.030 1.021 1.030 1.004 1.047 16,086,698 1.0270 1.72%
2023-10-30 0 1.160 1.150 1.160 1.130 1.170 21,714,000 24,871,880 1.1454 1.012 1.004 1.012 0.986 1.021 24,882,930 0.9996 0.00%
2023-10-27 0 1.160 1.160 1.170 1.140 1.180 16,812,000 19,523,860 1.1613 1.012 1.012 1.021 0.995 1.030 19,265,535 1.0134 0.87%
2023-10-26 0 1.150 1.140 1.150 1.100 1.170 23,992,000 27,341,600 1.1396 1.004 0.995 1.004 0.960 1.021 27,493,380 0.9945 4.55%
2023-10-25 0 1.100 1.090 1.100 1.090 1.130 21,728,000 24,112,460 1.1097 0.960 0.951 0.960 0.951 0.986 24,898,973 0.9684 1.85%
2023-10-24 0 1.080 1.080 1.090 1.060 1.100 20,806,000 22,376,380 1.0755 0.942 0.942 0.951 0.925 0.960 23,842,417 0.9385 -0.92%
2023-10-20 0 1.090 1.090 1.100 1.080 1.170 96,952,000 109,861,640 1.1332 0.951 0.951 0.960 0.942 1.021 111,101,125 0.9888 -4.39%
2023-10-19 0 1.140 1.130 1.140 1.100 1.140 25,222,000 28,394,100 1.1258 0.995 0.986 0.995 0.960 0.995 28,902,886 0.9824 2.70%
2023-10-18 0 1.110 1.110 1.120 1.110 1.180 93,566,000 107,890,240 1.1531 0.969 0.969 0.977 0.969 1.030 107,220,974 1.0062 -4.31%
2023-10-17 0 1.160 1.160 1.170 1.140 1.200 55,906,000 65,626,080 1.1739 1.012 1.012 1.021 0.995 1.047 64,064,893 1.0244 1.75%
2023-10-16 0 1.140 1.140 1.150 1.140 1.170 6,230,000 7,155,500 1.1486 0.995 0.995 1.004 0.995 1.021 7,139,203 1.0023 -1.72%
2023-10-13 0 1.160 1.150 1.160 1.130 1.190 31,766,000 36,801,920 1.1585 1.012 1.004 1.012 0.986 1.038 36,401,914 1.0110 -3.33%
2023-10-12 0 1.200 1.190 1.200 1.190 1.220 5,844,000 7,042,160 1.2050 1.047 1.038 1.047 1.038 1.065 6,696,870 1.0516 -0.83%
2023-10-11 0 1.210 1.200 1.210 1.180 1.210 4,758,219 5,709,842 1.2000 1.056 1.047 1.056 1.030 1.056 5,452,631 1.0472 1.68%
2023-10-10 0 1.190 1.180 1.190 1.170 1.200 11,896,000 14,066,940 1.1825 1.038 1.030 1.038 1.021 1.047 13,632,096 1.0319 0.85%
2023-10-09 0 1.180 1.180 1.190 1.160 1.200 4,620,000 5,443,518 1.1783 1.030 1.030 1.038 1.012 1.047 5,294,240 1.0282 0.00%
2023-10-06 0 1.180 1.170 1.180 1.160 1.180 1,382,000 1,622,620 1.1741 1.030 1.021 1.030 1.012 1.030 1,583,688 1.0246 1.72%
2023-10-05 0 1.160 1.150 1.160 1.130 1.160 2,844,000 3,263,640 1.1476 1.012 1.004 1.012 0.986 1.012 3,259,052 1.0014 0.87%
2023-10-04 0 1.150 1.150 1.160 1.120 1.180 9,294,000 10,555,450 1.1357 1.004 1.004 1.012 0.977 1.030 10,650,362 0.9911 -2.54%
2023-10-03 0 1.180 1.170 1.180 1.170 1.230 1,740,000 2,051,520 1.1790 1.030 1.021 1.030 1.021 1.073 1,993,935 1.0289 -3.28%
2023-09-29 0 1.220 1.210 1.220 1.200 1.220 662,000 803,502 1.2137 1.065 1.056 1.065 1.047 1.065 758,612 1.0592 1.67%
2023-09-28 0 1.200 1.190 1.200 1.190 1.220 5,414,000 6,553,020 1.2104 1.047 1.038 1.047 1.038 1.065 6,204,116 1.0562 0.00%
2023-09-27 0 1.200 1.190 1.200 1.180 1.210 8,646,000 10,322,780 1.1939 1.047 1.038 1.047 1.030 1.056 9,907,793 1.0419 -0.83%
2023-09-26 0 1.210 1.200 1.210 1.190 1.220 8,760,000 10,556,380 1.2051 1.056 1.047 1.056 1.038 1.065 10,038,430 1.0516 -0.82%
2023-09-25 0 1.220 1.210 1.220 1.210 1.240 8,738,000 10,640,720 1.2178 1.065 1.056 1.065 1.056 1.082 10,013,219 1.0627 -2.40%
2023-09-22 0 1.250 1.240 1.250 1.220 1.250 10,772,000 13,325,400 1.2370 1.091 1.082 1.091 1.065 1.091 12,344,060 1.0795 2.46%
2023-09-21 0 1.220 1.210 1.220 1.210 1.240 7,664,000 9,350,740 1.2201 1.065 1.056 1.065 1.056 1.082 8,782,480 1.0647 -1.61%
2023-09-20 0 1.240 1.240 1.250 1.230 1.270 2,716,000 3,384,640 1.2462 1.082 1.082 1.091 1.073 1.108 3,112,372 1.0875 -2.36%
2023-09-19 0 1.270 1.260 1.270 1.250 1.280 13,322,000 16,861,270 1.2657 1.108 1.100 1.108 1.091 1.117 15,266,206 1.1045 0.79%
2023-09-18 0 1.260 1.260 1.270 1.240 1.270 13,638,000 17,152,460 1.2577 1.100 1.100 1.108 1.082 1.108 15,628,323 1.0975 -1.56%
2023-09-15 0 1.280 1.270 1.280 1.270 1.300 12,078,000 15,511,720 1.2843 1.117 1.108 1.117 1.108 1.134 13,840,657 1.1207 -0.78%
2023-09-14 0 1.290 1.280 1.290 1.280 1.320 10,616,127 13,769,538 1.2970 1.126 1.117 1.126 1.117 1.152 12,165,439 1.1319 0.78%
2023-09-13 0 1.280 1.270 1.280 1.260 1.280 6,485,559 8,251,030 1.2722 1.117 1.108 1.117 1.100 1.117 7,432,058 1.1102 0.00%
2023-09-12 0 1.280 1.270 1.280 1.250 1.280 13,436,305 17,049,172 1.2689 1.117 1.108 1.117 1.091 1.117 15,397,192 1.1073 2.40%
2023-09-11 0 1.250 1.240 1.250 1.240 1.270 10,082,000 12,688,660 1.2585 1.091 1.082 1.091 1.082 1.108 11,553,362 1.0983 0.81%
2023-09-07 0 1.240 1.230 1.240 1.230 1.250 6,404,162 7,908,920 1.2350 1.082 1.073 1.082 1.073 1.091 7,338,782 1.0777 -0.80%
2023-09-06 0 1.250 1.250 1.260 1.230 1.250 7,488,000 9,286,040 1.2401 1.091 1.091 1.100 1.073 1.091 8,580,795 1.0822 0.00%
2023-09-05 0 1.250 1.240 1.250 1.230 1.270 10,076,000 12,593,460 1.2498 1.091 1.082 1.091 1.073 1.108 11,546,486 1.0907 1.63%
2023-09-04 0 1.230 1.230 1.240 1.180 1.250 21,896,000 26,484,200 1.2095 1.073 1.073 1.082 1.030 1.091 25,091,491 1.0555 -0.81%
2023-08-31 0 1.240 1.230 1.240 1.220 1.240 5,616,000 6,921,540 1.2325 1.082 1.073 1.082 1.065 1.082 6,435,596 1.0755 1.64%
2023-08-30 0 1.220 1.220 1.230 1.220 1.290 23,584,000 29,307,880 1.2427 1.065 1.065 1.073 1.065 1.126 27,025,837 1.0844 -3.94%
2023-08-29 0 1.270 1.270 1.280 1.240 1.280 7,522,000 9,477,726 1.2600 1.108 1.108 1.117 1.082 1.117 8,619,757 1.0995 3.25%
2023-08-28 0 1.230 1.230 1.240 1.230 1.300 14,168,000 17,824,600 1.2581 1.073 1.073 1.082 1.073 1.134 16,235,671 1.0979 -1.60%
2023-08-25 0 1.250 1.240 1.250 1.230 1.260 5,836,368 7,279,392 1.2472 1.091 1.082 1.091 1.073 1.100 6,688,125 1.0884 0.00%
2023-08-24 0 1.250 1.240 1.250 1.230 1.260 7,330,000 9,123,580 1.2447 1.091 1.082 1.091 1.073 1.100 8,399,736 1.0862 0.00%
2023-08-23 0 1.250 1.250 1.260 1.230 1.260 16,784,000 20,867,930 1.2433 1.091 1.091 1.100 1.073 1.100 19,233,448 1.0850 0.00%
2023-08-22 0 1.250 1.240 1.250 1.230 1.270 11,050,000 13,792,180 1.2482 1.091 1.082 1.091 1.073 1.108 12,662,631 1.0892 0.81%
2023-08-21 0 1.240 1.240 1.250 1.230 1.290 18,586,000 23,227,770 1.2497 1.082 1.082 1.091 1.073 1.126 21,298,431 1.0906 -3.88%
2023-08-18 0 1.290 1.280 1.290 1.280 1.330 4,916,000 6,361,480 1.2940 1.126 1.117 1.126 1.117 1.161 5,633,439 1.1292 -1.53%
2023-08-17 0 1.310 1.310 1.320 1.280 1.330 13,620,000 17,761,100 1.3040 1.143 1.143 1.152 1.117 1.161 15,607,696 1.1380 0.77%
2023-08-16 0 1.300 1.300 1.310 1.300 1.350 10,750,000 14,234,500 1.3241 1.134 1.134 1.143 1.134 1.178 12,318,849 1.1555 -2.26%
2023-08-15 0 1.330 1.330 1.340 1.330 1.360 9,212,000 12,337,820 1.3393 1.161 1.161 1.169 1.161 1.187 10,556,395 1.1688 0.00%
2023-08-14 0 1.330 1.330 1.340 1.320 1.350 8,193,189 10,919,485 1.3328 1.161 1.161 1.169 1.152 1.178 9,388,899 1.1630 -1.48%
2023-08-11 0 1.350 1.340 1.350 1.340 1.380 9,670,811 13,075,242 1.3520 1.178 1.169 1.178 1.169 1.204 11,082,164 1.1798 -1.46%
2023-08-10 0 1.370 1.360 1.370 1.350 1.390 26,179,911 35,701,906 1.3637 1.196 1.187 1.196 1.178 1.213 30,000,594 1.1900 0.00%
2023-08-09 0 1.370 1.360 1.370 1.360 1.380 4,868,000 6,656,880 1.3675 1.196 1.187 1.196 1.187 1.204 5,578,433 1.1933 -0.72%
2023-08-08 0 1.380 1.370 1.380 1.360 1.400 18,194,000 25,130,040 1.3812 1.204 1.196 1.204 1.187 1.222 20,849,223 1.2053 -1.43%
2023-08-07 0 1.400 1.400 1.410 1.370 1.410 6,312,000 8,832,240 1.3993 1.222 1.222 1.230 1.196 1.230 7,233,170 1.2211 0.72%
2023-08-04 0 1.390 1.390 1.400 1.390 1.430 4,862,240 6,830,446 1.4048 1.213 1.213 1.222 1.213 1.248 5,571,833 1.2259 -1.42%
2023-08-03 0 1.410 1.400 1.410 1.390 1.440 11,696,000 16,596,760 1.4190 1.230 1.222 1.230 1.213 1.257 13,402,908 1.2383 1.44%
2023-08-02 0 1.390 1.390 1.400 1.390 1.430 7,574,000 10,648,420 1.4059 1.213 1.213 1.222 1.213 1.248 8,679,346 1.2269 -2.80%
2023-08-01 0 1.430 1.420 1.430 1.390 1.440 15,498,000 21,993,340 1.4191 1.248 1.239 1.248 1.213 1.257 17,759,770 1.2384 2.88%
2023-07-31 0 1.390 1.380 1.390 1.360 1.400 14,690,000 20,365,360 1.3863 1.213 1.204 1.213 1.187 1.222 16,833,851 1.2098 1.46%
2023-07-28 0 1.370 1.360 1.370 1.340 1.380 12,232,000 16,678,580 1.3635 1.196 1.187 1.196 1.169 1.204 14,017,132 1.1899 0.00%
2023-07-27 0 1.370 1.360 1.370 1.350 1.400 19,136,000 26,203,680 1.3693 1.196 1.187 1.196 1.178 1.222 21,928,698 1.1949 -1.44%
2023-07-26 0 1.390 1.390 1.400 1.380 1.410 7,976,000 11,105,260 1.3923 1.213 1.213 1.222 1.204 1.230 9,140,013 1.2150 -0.71%
2023-07-25 0 1.400 1.380 1.400 1.380 1.440 31,530,000 43,947,720 1.3938 1.222 1.204 1.222 1.204 1.257 36,131,472 1.2163 -0.71%
2023-07-24 0 1.410 1.400 1.410 1.370 1.430 9,794,000 13,774,260 1.4064 1.230 1.222 1.230 1.196 1.248 11,223,331 1.2273 1.44%
2023-07-21 0 1.390 1.390 1.400 1.380 1.410 8,206,000 11,433,580 1.3933 1.213 1.213 1.222 1.204 1.230 9,403,579 1.2159 0.00%
2023-07-20 0 1.390 1.380 1.390 1.380 1.430 8,810,000 12,360,390 1.4030 1.213 1.204 1.213 1.204 1.248 10,095,727 1.2243 -2.11%
2023-07-19 0 1.420 1.420 1.430 1.390 1.430 10,987,281 15,511,779 1.4118 1.239 1.239 1.248 1.213 1.248 12,590,759 1.2320 0.00%
2023-07-18 0 1.420 1.420 1.430 1.410 1.490 26,896,000 38,516,160 1.4320 1.239 1.239 1.248 1.230 1.300 30,821,188 1.2497 -4.70%
2023-07-14 0 1.490 1.480 1.490 1.450 1.500 14,327,607 21,168,291 1.4774 1.300 1.292 1.300 1.265 1.309 16,418,571 1.2893 0.68%
2023-07-13 0 1.480 1.470 1.480 1.470 1.490 5,778,000 8,532,260 1.4767 1.292 1.283 1.292 1.283 1.300 6,621,238 1.2886 0.68%
2023-07-12 0 1.470 1.460 1.470 1.460 1.490 8,891,407 13,110,396 1.4745 1.283 1.274 1.283 1.274 1.300 10,189,014 1.2867 0.00%
2023-07-11 0 1.470 1.460 1.470 1.450 1.480 7,684,553 11,249,722 1.4639 1.283 1.274 1.283 1.265 1.292 8,806,033 1.2775 0.68%
2023-07-10 0 1.460 1.450 1.460 1.450 1.500 16,470,000 24,212,910 1.4701 1.274 1.265 1.274 1.265 1.309 18,873,623 1.2829 0.69%
2023-07-07 0 1.450 1.450 1.460 1.440 1.480 10,922,000 15,931,120 1.4586 1.265 1.265 1.274 1.257 1.292 12,515,951 1.2729 -2.03%
2023-07-06 0 1.480 1.480 1.490 1.440 1.490 10,256,000 15,005,660 1.4631 1.292 1.292 1.300 1.257 1.300 11,752,755 1.2768 0.00%
2023-07-05 0 1.480 1.480 1.490 1.480 1.520 5,944,000 8,895,960 1.4966 1.292 1.292 1.300 1.292 1.326 6,811,464 1.3060 -1.33%
2023-07-04 0 1.500 1.500 1.510 1.480 1.520 11,501,953 17,224,747 1.4975 1.309 1.309 1.318 1.292 1.326 13,180,542 1.3068 -0.66%
2023-07-03 0 1.510 1.500 1.510 1.470 1.520 21,606,000 32,466,700 1.5027 1.318 1.309 1.318 1.283 1.326 24,759,169 1.3113 2.03%
2023-06-30 0 1.480 1.470 1.480 1.450 1.490 10,250,000 15,116,140 1.4747 1.292 1.283 1.292 1.265 1.300 11,745,880 1.2869 1.48%
2023-06-29 0 1.490 1.480 1.490 1.460 1.510 14,594,000 21,548,260 1.4765 1.273 1.264 1.273 1.247 1.290 17,086,558 1.2611 0.00%
2023-06-28 0 1.490 1.480 1.490 1.450 1.510 15,774,000 23,564,720 1.4939 1.273 1.264 1.273 1.238 1.290 18,468,094 1.2760 1.36%
2023-06-27 0 1.470 1.460 1.470 1.440 1.480 16,314,000 23,930,360 1.4669 1.256 1.247 1.256 1.230 1.264 19,100,322 1.2529 1.38%
2023-06-26 0 1.450 1.450 1.460 1.400 1.500 26,528,709 38,893,795 1.4661 1.238 1.238 1.247 1.196 1.281 31,059,635 1.2522 4.32%
2023-06-23 0 1.390 1.390 1.400 1.360 1.450 12,670,000 17,628,340 1.3913 1.187 1.187 1.196 1.162 1.238 14,833,951 1.1884 -4.79%
2023-06-21 0 1.460 1.460 1.470 1.440 1.520 25,000,000 36,967,640 1.4787 1.247 1.247 1.256 1.230 1.298 29,269,833 1.2630 -1.35%
2023-06-20 0 1.480 1.470 1.480 1.460 1.510 14,925,000 22,180,390 1.4861 1.264 1.256 1.264 1.247 1.290 17,474,090 1.2693 -0.67%
2023-06-19 0 1.490 1.480 1.490 1.470 1.510 11,010,591 16,395,598 1.4891 1.273 1.264 1.273 1.256 1.290 12,891,126 1.2719 1.36%
2023-06-16 0 1.470 1.470 1.480 1.470 1.510 14,838,400 22,000,096 1.4826 1.256 1.256 1.264 1.256 1.290 17,372,699 1.2664 -1.34%
2023-06-15 0 1.490 1.480 1.490 1.460 1.490 21,148,000 31,200,762 1.4754 1.273 1.264 1.273 1.247 1.273 24,759,937 1.2601 0.00%
2023-06-14 0 1.490 1.480 1.490 1.480 1.520 25,222,047 37,690,530 1.4943 1.273 1.264 1.273 1.264 1.298 29,529,804 1.2764 -1.97%
2023-06-13 0 1.520 1.510 1.520 1.500 1.550 23,784,329 36,125,788 1.5189 1.298 1.290 1.298 1.281 1.324 27,846,533 1.2973 -1.30%
2023-06-12 0 1.540 1.540 1.550 1.540 1.620 20,699,114 32,321,935 1.5615 1.315 1.315 1.324 1.315 1.384 24,234,384 1.3337 -4.35%
2023-06-09 0 1.610 1.600 1.610 1.550 1.610 18,962,000 30,047,070 1.5846 1.375 1.367 1.375 1.324 1.375 22,200,583 1.3534 2.55%
2023-06-08 0 1.570 1.560 1.570 1.530 1.570 11,446,000 17,790,828 1.5543 1.341 1.332 1.341 1.307 1.341 13,400,900 1.3276 0.64%
2023-06-07 0 1.560 1.540 1.560 1.530 1.570 10,370,000 16,056,840 1.5484 1.332 1.315 1.332 1.307 1.341 12,141,127 1.3225 0.00%
2023-06-06 0 1.560 1.550 1.560 1.540 1.630 36,840,880 57,601,838 1.5635 1.332 1.324 1.332 1.315 1.392 43,133,056 1.3354 -3.70%
2023-06-05 0 1.620 1.610 1.620 1.580 1.630 18,437,832 29,740,539 1.6130 1.384 1.375 1.384 1.350 1.392 21,586,890 1.3777 0.00%
2023-06-02 0 1.620 1.600 1.620 1.590 1.630 18,678,000 29,950,790 1.6035 1.384 1.367 1.384 1.358 1.392 21,868,077 1.3696 1.25%
2023-06-01 0 1.600 1.590 1.600 1.560 1.620 18,936,000 30,026,600 1.5857 1.367 1.358 1.367 1.332 1.384 22,170,142 1.3544 0.00%
2023-05-31 0 1.600 1.600 1.610 1.580 1.660 47,402,000 76,107,572 1.6056 1.367 1.367 1.375 1.350 1.418 55,497,944 1.3714 -3.03%
2023-05-30 0 1.650 1.640 1.650 1.600 1.680 32,654,000 53,157,946 1.6279 1.409 1.401 1.409 1.367 1.435 38,231,085 1.3904 -1.79%
2023-05-29 0 1.680 1.660 1.680 1.580 1.700 65,511,868 108,299,589 1.6531 1.435 1.418 1.435 1.350 1.452 76,700,856 1.4120 9.80%
2023-05-25 0 1.530 1.530 1.540 1.520 1.560 20,384,000 31,409,920 1.5409 1.307 1.307 1.315 1.298 1.332 23,865,451 1.3161 0.00%
2023-05-24 0 1.530 1.520 1.530 1.500 1.570 32,974,000 50,135,100 1.5204 1.307 1.298 1.307 1.281 1.341 38,605,738 1.2986 -1.29%
2023-05-23 0 1.550 1.550 1.560 1.540 1.610 20,002,000 31,295,878 1.5646 1.324 1.324 1.332 1.315 1.375 23,418,208 1.3364 -3.13%
2023-05-22 0 1.600 1.600 1.610 1.540 1.630 22,534,245 36,074,187 1.6009 1.367 1.367 1.375 1.315 1.392 26,382,943 1.3673 3.90%
2023-05-19 0 1.540 1.530 1.550 1.530 1.570 10,136,000 15,683,020 1.5473 1.315 1.307 1.324 1.307 1.341 11,867,161 1.3215 -1.28%
2023-05-18 0 1.560 1.550 1.560 1.550 1.610 12,668,000 19,994,810 1.5784 1.332 1.324 1.332 1.324 1.375 14,831,610 1.3481 -0.64%
2023-05-17 0 1.570 1.570 1.580 1.560 1.620 21,068,000 33,478,130 1.5891 1.341 1.341 1.350 1.332 1.384 24,666,273 1.3572 -1.26%
2023-05-16 0 1.590 1.590 1.600 1.580 1.620 9,886,000 15,773,076 1.5955 1.358 1.358 1.367 1.350 1.384 11,574,463 1.3627 0.00%
2023-05-15 0 1.590 1.590 1.600 1.570 1.650 19,111,500 30,606,350 1.6015 1.358 1.358 1.367 1.341 1.409 22,375,616 1.3678 -0.62%
2023-05-12 0 1.600 1.600 1.620 1.560 1.650 34,376,000 55,698,160 1.6203 1.367 1.367 1.384 1.332 1.409 40,247,191 1.3839 1.27%
2023-05-11 0 1.580 1.570 1.580 1.540 1.600 13,182,778 20,707,829 1.5708 1.350 1.341 1.350 1.315 1.367 15,434,308 1.3417 2.60%
2023-05-10 0 1.540 1.540 1.550 1.540 1.580 17,517,458 27,319,195 1.5595 1.315 1.315 1.324 1.315 1.350 20,509,323 1.3320 -1.91%
2023-05-09 0 1.570 1.560 1.570 1.560 1.650 43,598,000 69,490,094 1.5939 1.341 1.332 1.341 1.332 1.409 51,044,247 1.3614 -2.48%
2023-05-08 0 1.610 1.610 1.620 1.600 1.680 58,402,000 95,950,700 1.6429 1.375 1.375 1.384 1.367 1.435 68,376,671 1.4033 1.26%
2023-05-05 0 1.590 1.590 1.600 1.560 1.630 26,125,616 41,829,191 1.6011 1.358 1.358 1.367 1.332 1.392 30,587,696 1.3675 0.63%
2023-05-04 0 1.580 1.580 1.590 1.500 1.600 39,480,300 61,813,290 1.5657 1.350 1.350 1.358 1.281 1.367 46,223,271 1.3373 5.33%
2023-05-03 0 1.500 1.480 1.500 1.470 1.500 3,650,000 5,429,678 1.4876 1.281 1.264 1.281 1.256 1.281 4,273,396 1.2706 0.00%
2023-05-02 0 1.500 1.480 1.500 1.470 1.510 8,770,000 13,078,340 1.4913 1.281 1.264 1.281 1.256 1.290 10,267,857 1.2737 2.04%
2023-04-28 0 1.470 1.460 1.470 1.420 1.540 78,470,000 114,668,932 1.4613 1.256 1.247 1.256 1.213 1.315 91,872,151 1.2481 -8.12%
2023-04-27 0 1.600 1.580 1.600 1.540 1.600 17,944,000 28,308,800 1.5776 1.367 1.350 1.367 1.315 1.367 21,008,715 1.3475 1.27%
2023-04-26 0 1.580 1.570 1.580 1.550 1.630 43,666,000 69,440,480 1.5903 1.350 1.341 1.350 1.324 1.392 51,123,860 1.3583 4.64%
2023-04-25 0 1.510 1.510 1.520 1.460 1.540 18,042,000 27,159,514 1.5053 1.290 1.290 1.298 1.247 1.315 21,123,453 1.2858 -0.66%
2023-04-24 0 1.520 1.510 1.520 1.490 1.540 10,598,000 16,007,568 1.5104 1.298 1.290 1.298 1.273 1.315 12,408,067 1.2901 1.33%
2023-04-21 0 1.500 1.490 1.500 1.490 1.540 7,948,000 12,030,800 1.5137 1.281 1.273 1.281 1.273 1.315 9,305,465 1.2929 -0.66%
2023-04-20 0 1.510 1.510 1.530 1.480 1.530 20,382,000 30,651,100 1.5038 1.290 1.290 1.307 1.264 1.307 23,863,109 1.2845 -1.95%
2023-04-19 0 1.540 1.530 1.540 1.500 1.550 12,324,000 18,800,100 1.5255 1.315 1.307 1.315 1.281 1.324 14,428,857 1.3030 0.65%
2023-04-18 0 1.530 1.530 1.540 1.500 1.540 12,586,000 19,106,339 1.5181 1.307 1.307 1.315 1.281 1.315 14,735,605 1.2966 -1.29%
2023-04-17 0 1.550 1.540 1.550 1.530 1.580 19,839,025 30,818,474 1.5534 1.324 1.315 1.324 1.307 1.350 23,227,398 1.3268 1.31%
2023-04-14 0 1.530 1.530 1.540 1.480 1.550 33,562,000 51,114,746 1.5230 1.307 1.307 1.315 1.264 1.324 39,294,165 1.3008 4.08%
2023-04-13 0 1.470 1.470 1.480 1.450 1.480 24,940,680 36,632,314 1.4688 1.256 1.256 1.264 1.238 1.264 29,200,381 1.2545 0.68%
2023-04-12 0 1.460 1.450 1.460 1.440 1.460 12,411,991 17,996,412 1.4499 1.247 1.238 1.247 1.230 1.247 14,531,876 1.2384 0.69%
2023-04-11 0 1.450 1.440 1.450 1.410 1.480 27,362,000 39,569,900 1.4462 1.238 1.230 1.238 1.204 1.264 32,035,246 1.2352 5.07%
2023-04-06 0 1.380 1.370 1.380 1.370 1.400 12,144,005 16,748,744 1.3792 1.179 1.170 1.179 1.170 1.196 14,218,120 1.1780 0.00%
2023-04-04 0 1.380 1.380 1.390 1.370 1.410 19,536,000 27,202,040 1.3924 1.179 1.179 1.187 1.170 1.204 22,872,618 1.1893 -2.13%
2023-04-03 0 1.410 1.390 1.410 1.370 1.440 16,938,000 23,613,420 1.3941 1.204 1.187 1.204 1.170 1.230 19,830,897 1.1907 -0.70%
2023-03-31 0 1.420 1.420 1.430 1.410 1.480 25,242,000 36,608,798 1.4503 1.213 1.213 1.221 1.204 1.264 29,553,165 1.2387 -2.74%
2023-03-30 0 1.460 1.450 1.460 1.420 1.470 20,468,010 29,604,838 1.4464 1.247 1.238 1.247 1.213 1.256 23,963,809 1.2354 1.39%
2023-03-29 0 1.440 1.430 1.440 1.390 1.480 56,140,019 81,005,117 1.4429 1.230 1.221 1.230 1.187 1.264 65,728,358 1.2324 6.67%
2023-03-28 0 1.350 1.340 1.350 1.340 1.390 20,366,000 27,831,682 1.3666 1.153 1.145 1.153 1.145 1.187 23,844,376 1.1672 -2.17%
2023-03-27 0 1.380 1.370 1.380 1.360 1.410 14,954,000 20,598,470 1.3775 1.179 1.170 1.179 1.162 1.204 17,508,043 1.1765 -2.13%
2023-03-24 0 1.410 1.410 1.420 1.400 1.440 16,738,000 23,721,188 1.4172 1.204 1.204 1.213 1.196 1.230 19,596,738 1.2105 -1.40%
2023-03-23 0 1.430 1.410 1.430 1.380 1.430 20,644,000 29,102,100 1.4097 1.221 1.204 1.221 1.179 1.221 24,169,857 1.2041 0.00%
2023-03-22 0 1.430 1.420 1.430 1.410 1.440 11,050,000 15,734,582 1.4239 1.221 1.213 1.221 1.204 1.230 12,937,266 1.2162 0.70%
2023-03-21 0 1.420 1.410 1.420 1.370 1.430 13,592,000 19,022,720 1.3996 1.213 1.204 1.213 1.170 1.221 15,913,423 1.1954 2.90%
2023-03-20 0 1.380 1.370 1.380 1.360 1.450 15,949,815 22,382,281 1.4033 1.179 1.170 1.179 1.162 1.238 18,673,937 1.1986 -2.82%
2023-03-17 0 1.420 1.420 1.430 1.410 1.440 28,713,651 40,900,547 1.4244 1.213 1.213 1.221 1.204 1.230 33,617,750 1.2166 1.43%
2023-03-16 0 1.400 1.400 1.410 1.400 1.440 16,498,000 23,359,100 1.4159 1.196 1.196 1.204 1.196 1.230 19,315,748 1.2093 -0.71%
2023-03-15 0 1.410 1.410 1.420 1.370 1.420 11,181,498 15,569,662 1.3924 1.204 1.204 1.213 1.170 1.213 13,091,223 1.1893 4.44%
2023-03-14 0 1.350 1.350 1.360 1.340 1.400 13,022,000 17,851,720 1.3709 1.153 1.153 1.162 1.145 1.196 15,246,070 1.1709 -0.74%
2023-03-13 0 1.360 1.360 1.370 1.330 1.370 14,261,596 19,289,982 1.3526 1.162 1.162 1.170 1.136 1.170 16,697,381 1.1553 0.74%
2023-03-10 0 1.350 1.350 1.360 1.350 1.390 16,265,064 22,188,397 1.3642 1.153 1.153 1.162 1.153 1.187 19,043,028 1.1652 -2.17%
2023-03-09 0 1.380 1.380 1.390 1.380 1.420 8,628,000 12,124,240 1.4052 1.179 1.179 1.187 1.179 1.213 10,101,605 1.2002 -2.82%
2023-03-08 0 1.420 1.410 1.420 1.410 1.440 9,878,000 14,063,200 1.4237 1.213 1.204 1.213 1.204 1.230 11,565,096 1.2160 -2.07%
2023-03-07 0 1.450 1.450 1.470 1.440 1.520 19,954,000 29,411,404 1.4740 1.238 1.238 1.256 1.230 1.298 23,362,010 1.2589 -3.33%
2023-03-06 0 1.500 1.480 1.510 1.430 1.510 33,100,000 49,134,840 1.4844 1.281 1.264 1.290 1.221 1.290 38,753,258 1.2679 4.90%
2023-03-03 0 1.430 1.430 1.440 1.350 1.450 37,006,000 52,326,040 1.4140 1.221 1.221 1.230 1.153 1.238 43,326,377 1.2077 5.93%
2023-03-02 0 1.350 1.350 1.370 1.350 1.380 6,590,000 8,968,900 1.3610 1.153 1.153 1.170 1.153 1.179 7,715,528 1.1624 -1.46%
2023-03-01 0 1.370 1.360 1.370 1.330 1.370 11,012,000 14,901,020 1.3532 1.170 1.162 1.170 1.136 1.170 12,892,776 1.1558 2.24%
2023-02-28 0 1.340 1.340 1.350 1.330 1.380 20,446,000 27,627,520 1.3512 1.145 1.145 1.153 1.136 1.179 23,938,040 1.1541 0.75%
2023-02-27 0 1.330 1.320 1.330 1.310 1.340 11,424,000 15,109,200 1.3226 1.136 1.127 1.136 1.119 1.145 13,375,143 1.1296 0.00%
2023-02-24 0 1.330 1.330 1.340 1.330 1.370 11,112,000 14,926,360 1.3433 1.136 1.136 1.145 1.136 1.170 13,009,855 1.1473 -2.21%
2023-02-23 0 1.360 1.360 1.380 1.340 1.380 19,530,000 26,463,300 1.3550 1.162 1.162 1.179 1.145 1.179 22,865,593 1.1573 -1.45%
2023-02-22 0 1.380 1.380 1.390 1.350 1.400 30,968,000 42,657,410 1.3775 1.179 1.179 1.187 1.153 1.196 36,257,127 1.1765 0.00%
2023-02-21 0 1.380 1.380 1.390 1.380 1.430 23,976,000 33,647,210 1.4034 1.179 1.179 1.187 1.179 1.221 28,070,940 1.1986 -2.82%
2023-02-20 0 1.420 1.410 1.420 1.390 1.430 14,234,000 20,023,980 1.4068 1.213 1.204 1.213 1.187 1.221 16,665,072 1.2016 0.71%
2023-02-17 0 1.410 1.400 1.410 1.400 1.440 13,514,000 19,153,140 1.4173 1.204 1.196 1.204 1.196 1.230 15,822,101 1.2105 0.00%
2023-02-16 0 1.410 1.410 1.420 1.400 1.460 23,002,000 32,731,700 1.4230 1.204 1.204 1.213 1.196 1.247 26,930,588 1.2154 -1.40%
2023-02-15 0 1.430 1.420 1.430 1.400 1.470 30,398,805 43,280,562 1.4238 1.221 1.213 1.221 1.196 1.256 35,590,717 1.2161 -2.05%
2023-02-14 0 1.460 1.460 1.470 1.440 1.520 59,236,000 88,148,802 1.4881 1.247 1.247 1.256 1.230 1.298 69,353,112 1.2710 1.39%
2023-02-13 0 1.440 1.440 1.450 1.430 1.510 37,475,550 55,166,741 1.4721 1.230 1.230 1.238 1.221 1.290 43,876,123 1.2573 -3.36%
2023-02-10 0 1.490 1.480 1.490 1.460 1.550 48,769,481 73,597,351 1.5091 1.273 1.264 1.273 1.247 1.324 57,098,982 1.2889 2.05%
2023-02-09 0 1.460 1.460 1.470 1.430 1.490 19,132,000 27,781,754 1.4521 1.247 1.247 1.256 1.221 1.273 22,399,618 1.2403 0.00%
2023-02-08 0 1.460 1.450 1.460 1.410 1.490 40,927,194 59,442,519 1.4524 1.247 1.238 1.247 1.204 1.273 47,917,285 1.2405 2.82%
2023-02-07 0 1.420 1.410 1.420 1.390 1.440 32,968,664 46,805,409 1.4197 1.213 1.204 1.213 1.187 1.230 38,599,491 1.2126 2.90%
2023-02-06 0 1.380 1.380 1.390 1.350 1.400 44,718,664 61,555,589 1.3765 1.179 1.179 1.187 1.153 1.196 52,356,312 1.1757 0.00%
2023-02-03 0 1.380 1.370 1.380 1.340 1.400 31,213,332 42,385,691 1.3579 1.179 1.170 1.179 1.145 1.196 36,544,360 1.1598 0.00%
2023-02-02 0 1.380 1.380 1.390 1.370 1.430 52,416,000 73,305,800 1.3985 1.179 1.179 1.187 1.170 1.221 61,368,302 1.1945 0.00%
2023-02-01 0 1.380 1.370 1.380 1.320 1.380 31,240,000 42,190,910 1.3505 1.179 1.170 1.179 1.127 1.179 36,575,583 1.1535 2.99%
2023-01-31 0 1.340 1.330 1.340 1.300 1.370 48,894,764 65,305,702 1.3356 1.145 1.136 1.145 1.110 1.170 57,245,662 1.1408 3.08%
2023-01-30 0 1.300 1.290 1.300 1.280 1.330 17,013,000 22,111,850 1.2997 1.110 1.102 1.110 1.093 1.136 19,918,707 1.1101 -1.52%
2023-01-27 0 1.320 1.320 1.330 1.300 1.330 3,432,000 4,520,540 1.3172 1.127 1.127 1.136 1.110 1.136 4,018,163 1.1250 -0.75%
2023-01-26 0 1.330 1.320 1.330 1.310 1.340 10,402,330 13,762,830 1.3231 1.136 1.127 1.136 1.119 1.145 12,178,978 1.1300 3.10%
2023-01-20 0 1.290 1.290 1.300 1.270 1.310 14,242,000 18,452,388 1.2956 1.102 1.102 1.110 1.085 1.119 16,674,438 1.1066 0.00%
2023-01-19 0 1.290 1.290 1.300 1.260 1.300 2,432,224 3,110,204 1.2787 1.102 1.102 1.110 1.076 1.110 2,847,632 1.0922 0.78%
2023-01-18 0 1.280 1.280 1.290 1.260 1.300 14,372,000 18,416,618 1.2814 1.093 1.093 1.102 1.076 1.110 16,826,641 1.0945 0.79%
2023-01-17 0 1.270 1.260 1.270 1.250 1.280 9,708,000 12,298,840 1.2669 1.085 1.076 1.085 1.068 1.093 11,366,061 1.0821 0.00%
2023-01-16 0 1.270 1.270 1.280 1.270 1.320 13,058,000 16,927,820 1.2964 1.085 1.085 1.093 1.085 1.127 15,288,219 1.1072 -0.78%
2023-01-13 0 1.280 1.270 1.280 1.240 1.280 16,890,001 21,278,001 1.2598 1.093 1.085 1.093 1.059 1.093 19,774,700 1.0760 1.59%
2023-01-12 0 1.260 1.260 1.270 1.260 1.290 12,970,000 16,516,740 1.2735 1.076 1.076 1.085 1.076 1.102 15,185,189 1.0877 -0.79%
2023-01-11 0 1.270 1.270 1.280 1.260 1.330 21,392,039 27,490,950 1.2851 1.085 1.085 1.093 1.076 1.136 25,045,656 1.0976 -3.79%
2023-01-10 0 1.320 1.310 1.320 1.290 1.340 18,762,000 24,850,680 1.3245 1.127 1.119 1.127 1.102 1.145 21,966,424 1.1313 1.54%
2023-01-09 0 1.300 1.290 1.300 1.270 1.410 79,994,000 105,195,000 1.3150 1.110 1.102 1.110 1.085 1.204 93,656,440 1.1232 -6.47%
2023-01-06 0 1.390 1.390 1.400 1.340 1.460 135,520,000 189,649,780 1.3994 1.187 1.187 1.196 1.145 1.247 158,665,909 1.1953 3.73%
2023-01-05 0 1.340 1.330 1.340 1.330 1.390 31,340,008 42,499,689 1.3561 1.145 1.136 1.145 1.136 1.187 36,692,672 1.1583 -0.74%
2023-01-04 0 1.350 1.340 1.350 1.310 1.360 27,552,000 36,843,336 1.3372 1.153 1.145 1.153 1.119 1.162 32,257,697 1.1422 1.50%
2023-01-03 0 1.330 1.330 1.340 1.270 1.340 43,922,000 57,921,720 1.3187 1.136 1.136 1.145 1.085 1.145 51,423,584 1.1264 4.72%
2022-12-30 0 1.270 1.270 1.280 1.250 1.300 20,180,000 25,806,404 1.2788 1.085 1.085 1.093 1.068 1.110 23,626,609 1.0923 1.60%
2022-12-29 0 1.250 1.250 1.260 1.240 1.290 17,014,000 21,469,280 1.2619 1.068 1.068 1.076 1.059 1.102 19,919,877 1.0778 -1.57%
2022-12-28 0 1.270 1.260 1.270 1.160 1.290 58,336,000 73,164,858 1.2542 1.085 1.076 1.085 0.991 1.102 68,299,398 1.0712 11.40%
2022-12-23 0 1.140 1.140 1.150 1.140 1.180 9,442,000 10,906,040 1.1551 0.974 0.974 0.982 0.974 1.008 11,054,630 0.9866 -1.72%
2022-12-22 0 1.160 1.160 1.170 1.160 1.190 12,754,000 14,968,540 1.1736 0.991 0.991 0.999 0.991 1.016 14,932,298 1.0024 0.00%
2022-12-21 0 1.160 1.150 1.160 1.150 1.180 7,664,998 8,891,757 1.1600 0.991 0.982 0.991 0.982 1.008 8,974,128 0.9908 0.00%
2022-12-20 0 1.160 1.160 1.170 1.150 1.180 10,336,544 12,037,626 1.1646 0.991 0.991 0.999 0.982 1.008 12,101,957 0.9947 -1.69%
2022-12-19 0 1.180 1.170 1.180 1.160 1.220 18,580,664 21,943,443 1.1810 1.008 0.999 1.008 0.991 1.042 21,754,117 1.0087 -2.48%
2022-12-16 0 1.210 1.210 1.220 1.190 1.240 17,444,000 21,227,630 1.2169 1.033 1.033 1.042 1.016 1.059 20,423,318 1.0394 1.68%
2022-12-15 0 1.190 1.190 1.210 1.180 1.210 10,190,000 12,199,640 1.1972 1.016 1.016 1.033 1.008 1.033 11,930,384 1.0226 -0.83%
2022-12-14 0 1.200 1.200 1.210 1.190 1.220 10,136,000 12,183,040 1.2020 1.025 1.025 1.033 1.016 1.042 11,867,161 1.0266 0.00%
2022-12-13 0 1.200 1.200 1.210 1.190 1.220 11,552,865 13,897,330 1.2029 1.025 1.025 1.033 1.016 1.042 13,526,017 1.0275 -0.83%
2022-12-12 0 1.210 1.200 1.210 1.200 1.230 23,883,855 28,849,442 1.2079 1.033 1.025 1.033 1.025 1.051 27,963,058 1.0317 -1.63%
2022-12-09 0 1.230 1.230 1.240 1.220 1.270 29,840,039 37,051,198 1.2417 1.051 1.051 1.059 1.042 1.085 34,936,518 1.0605 0.00%
2022-12-08 0 1.230 1.230 1.240 1.220 1.260 27,296,998 33,682,549 1.2339 1.051 1.051 1.059 1.042 1.076 31,959,143 1.0539 0.00%
2022-12-07 0 1.230 1.230 1.240 1.230 1.300 41,569,999 52,497,678 1.2629 1.051 1.051 1.059 1.051 1.110 48,669,877 1.0786 -6.11%
2022-12-06 0 1.310 1.310 1.320 1.290 1.330 36,001,399 47,110,452 1.3086 1.119 1.119 1.127 1.102 1.136 42,150,197 1.1177 0.77%
2022-12-05 0 1.300 1.300 1.310 1.230 1.310 36,341,552 46,248,981 1.2726 1.110 1.110 1.119 1.051 1.119 42,548,446 1.0870 4.00%
2022-12-02 0 1.250 1.240 1.250 1.230 1.270 18,275,552 22,761,942 1.2455 1.068 1.059 1.068 1.051 1.085 21,396,894 1.0638 -0.79%
2022-12-01 0 1.260 1.260 1.270 1.260 1.310 21,438,000 27,418,740 1.2790 1.076 1.076 1.085 1.076 1.119 25,099,467 1.0924 -2.33%
2022-11-30 0 1.290 1.280 1.290 1.270 1.310 16,978,000 21,907,260 1.2903 1.102 1.093 1.102 1.085 1.119 19,877,729 1.1021 0.78%
2022-11-29 0 1.280 1.270 1.280 1.260 1.290 26,578,000 33,719,457 1.2687 1.093 1.085 1.093 1.076 1.102 31,117,344 1.0836 -0.78%
2022-11-28 0 1.290 1.280 1.290 1.220 1.300 25,426,000 32,172,572 1.2653 1.102 1.093 1.102 1.042 1.110 29,768,591 1.0808 0.78%
2022-11-25 0 1.280 1.270 1.280 1.270 1.310 17,980,000 23,104,840 1.2850 1.093 1.085 1.093 1.085 1.119 21,050,864 1.0976 -0.78%
2022-11-24 0 1.290 1.280 1.290 1.270 1.300 22,552,000 29,027,640 1.2871 1.102 1.093 1.102 1.085 1.110 26,403,731 1.0994 0.78%
2022-11-23 0 1.280 1.280 1.290 1.220 1.320 76,756,100 98,361,744 1.2815 1.093 1.093 1.102 1.042 1.127 89,865,528 1.0945 4.92%
2022-11-22 0 1.220 1.210 1.220 1.170 1.260 39,132,000 47,720,126 1.2195 1.042 1.033 1.042 0.999 1.076 45,815,484 1.0416 2.52%
2022-11-21 0 1.190 1.180 1.190 1.150 1.200 22,796,000 26,861,880 1.1784 1.016 1.008 1.016 0.982 1.025 26,689,404 1.0065 3.48%
2022-11-18 0 1.150 1.150 1.160 1.150 1.180 23,283,992 27,086,958 1.1633 0.982 0.982 0.991 0.982 1.008 27,260,742 0.9936 -0.86%
2022-11-17 0 1.160 1.160 1.170 1.140 1.190 38,560,000 44,716,760 1.1597 0.991 0.991 0.999 0.974 1.016 45,145,790 0.9905 -2.52%
2022-11-16 0 1.190 1.190 1.200 1.180 1.280 50,248,000 61,494,900 1.2238 1.016 1.016 1.025 1.008 1.093 58,830,022 1.0453 0.00%
2022-11-15 0 1.190 1.180 1.190 1.150 1.200 33,220,000 39,038,250 1.1751 1.016 1.008 1.016 0.982 1.025 38,893,754 1.0037 1.71%
2022-11-14 0 1.170 1.160 1.170 1.110 1.190 61,099,600 70,804,724 1.1588 0.999 0.991 0.999 0.948 1.016 71,535,003 0.9898 5.41%
2022-11-11 0 1.110 1.100 1.110 1.070 1.110 59,968,802 65,434,476 1.0911 0.948 0.940 0.948 0.914 0.948 70,211,072 0.9320 4.72%
2022-11-10 0 1.060 1.050 1.060 1.050 1.110 42,637,260 46,050,975 1.0801 0.905 0.897 0.905 0.897 0.948 49,919,419 0.9225 0.00%
2022-11-09 0 1.060 1.060 1.070 1.060 1.110 39,878,566 43,266,471 1.0850 0.905 0.905 0.914 0.905 0.948 46,689,558 0.9267 0.00%
2022-11-08 0 1.060 1.060 1.070 1.060 1.100 30,486,000 32,679,720 1.0720 0.905 0.905 0.914 0.905 0.940 35,692,805 0.9156 -1.85%
2022-11-07 0 1.080 1.080 1.090 1.080 1.120 53,432,000 58,676,260 1.0981 0.922 0.922 0.931 0.922 0.957 62,557,828 0.9380 -0.92%
2022-11-04 0 1.090 1.080 1.090 1.020 1.100 84,856,600 91,040,530 1.0729 0.931 0.922 0.931 0.871 0.940 99,349,539 0.9164 7.92%
2022-11-03 0 1.010 1.010 1.020 1.000 1.050 49,336,000 50,467,580 1.0229 0.863 0.863 0.871 0.854 0.897 57,762,259 0.8737 0.00%
2022-11-02 0 1.010 0.990 1.010 0.950 1.010 66,018,000 64,612,680 0.9787 0.863 0.846 0.863 0.811 0.863 77,293,432 0.8359 0.00%
2022-11-01 0 1.010 1.010 1.020 0.980 1.030 75,788,000 76,360,400 1.0076 0.863 0.863 0.871 0.837 0.880 88,732,083 0.8606 1.00%
2022-10-31 0 1.000 1.000 1.010 0.990 1.070 109,604,000 111,907,819 1.0210 0.854 0.854 0.863 0.846 0.914 128,323,629 0.8721 -1.96%
2022-10-28 0 1.020 1.020 1.030 1.000 1.200 168,788,000 181,168,846 1.0734 0.871 0.871 0.880 0.854 1.025 197,615,860 0.9168 -12.82%
2022-10-27 0 1.170 1.170 1.180 1.170 1.440 290,022,000 371,796,920 1.2820 0.999 0.999 1.008 0.999 1.230 339,555,816 1.0950 -29.52%
2022-10-26 0 1.660 1.660 1.670 1.580 1.690 48,402,760 79,736,205 1.6473 1.418 1.418 1.426 1.350 1.443 56,669,627 1.4070 3.11%
2022-10-25 0 1.610 1.610 1.620 1.560 1.640 32,750,000 52,493,570 1.6029 1.375 1.375 1.384 1.332 1.401 38,343,481 1.3690 2.55%
2022-10-24 0 1.570 1.570 1.580 1.550 1.720 44,277,000 71,422,370 1.6131 1.341 1.341 1.350 1.324 1.469 51,839,215 1.3778 -8.72%
2022-10-21 0 1.720 1.720 1.730 1.620 1.750 36,992,000 62,893,040 1.7002 1.469 1.469 1.478 1.384 1.495 43,309,986 1.4522 4.88%
2022-10-20 0 1.640 1.630 1.640 1.600 1.730 72,216,000 118,955,600 1.6472 1.401 1.392 1.401 1.367 1.478 84,550,009 1.4069 -5.20%
2022-10-19 0 1.730 1.730 1.740 1.720 1.800 29,949,205 52,673,856 1.7588 1.478 1.478 1.486 1.469 1.537 35,064,329 1.5022 -1.70%
2022-10-18 0 1.760 1.750 1.760 1.730 1.810 32,316,000 57,070,942 1.7660 1.503 1.495 1.503 1.478 1.546 37,835,356 1.5084 0.00%
2022-10-17 0 1.760 1.750 1.770 1.690 1.790 18,602,000 32,506,814 1.7475 1.503 1.495 1.512 1.443 1.529 21,779,097 1.4926 0.00%
2022-10-14 0 1.760 1.760 1.770 1.720 1.790 22,659,715 39,881,832 1.7600 1.503 1.503 1.512 1.469 1.529 26,529,843 1.5033 1.73%
2022-10-13 0 1.730 1.720 1.730 1.690 1.810 40,387,000 71,147,700 1.7616 1.478 1.469 1.478 1.443 1.546 47,284,829 1.5047 2.37%
2022-10-12 0 1.690 1.680 1.690 1.650 1.720 37,107,471 62,694,851 1.6895 1.443 1.435 1.443 1.409 1.469 43,445,179 1.4431 0.00%
2022-10-11 0 1.690 1.680 1.690 1.530 1.700 46,010,642 75,050,809 1.6312 1.443 1.435 1.443 1.307 1.452 53,868,952 1.3932 11.18%
2022-10-10 0 1.520 1.520 1.530 1.490 1.580 36,252,000 56,275,848 1.5524 1.298 1.298 1.307 1.273 1.350 42,443,599 1.3259 0.66%
2022-10-07 0 1.510 1.500 1.510 1.470 1.520 14,210,000 21,275,810 1.4972 1.290 1.281 1.290 1.256 1.298 16,636,973 1.2788 -0.66%
2022-10-06 0 1.520 1.510 1.520 1.490 1.520 4,898,000 7,405,120 1.5119 1.298 1.290 1.298 1.273 1.298 5,734,546 1.2913 0.00%
2022-10-05 0 1.520 1.510 1.520 1.500 1.540 11,975,462 18,270,177 1.5256 1.298 1.290 1.298 1.281 1.315 14,020,791 1.3031 3.40%
2022-10-03 0 1.470 1.470 1.480 1.460 1.520 9,611,000 14,229,920 1.4806 1.256 1.256 1.264 1.247 1.298 11,252,494 1.2646 -2.00%
2022-09-30 0 1.500 1.500 1.510 1.490 1.530 13,956,000 21,107,688 1.5124 1.281 1.281 1.290 1.273 1.307 16,339,591 1.2918 -0.66%
2022-09-29 0 1.510 1.500 1.510 1.490 1.560 17,772,000 27,107,500 1.5253 1.290 1.281 1.290 1.273 1.332 20,807,339 1.3028 -0.66%
2022-09-28 0 1.520 1.520 1.530 1.500 1.600 43,681,740 66,881,190 1.5311 1.298 1.298 1.307 1.281 1.367 51,142,289 1.3077 -4.40%
2022-09-27 0 1.590 1.590 1.600 1.570 1.610 12,454,000 19,799,527 1.5898 1.358 1.358 1.367 1.341 1.375 14,581,060 1.3579 -0.62%
2022-09-26 0 1.600 1.590 1.600 1.570 1.620 18,229,500 29,176,040 1.6005 1.367 1.358 1.367 1.341 1.384 21,342,977 1.3670 -0.62%
2022-09-23 0 1.610 1.600 1.610 1.560 1.700 32,890,000 53,187,266 1.6171 1.375 1.367 1.375 1.332 1.452 38,507,392 1.3812 -3.59%
2022-09-22 0 1.670 1.670 1.680 1.650 1.730 16,856,000 28,450,250 1.6878 1.426 1.426 1.435 1.409 1.478 19,734,892 1.4416 -1.76%
2022-09-21 0 1.700 1.690 1.700 1.640 1.730 21,448,000 36,553,686 1.7043 1.452 1.443 1.452 1.401 1.478 25,111,175 1.4557 2.41%
2022-09-20 0 1.660 1.660 1.670 1.660 1.730 14,426,000 24,281,182 1.6832 1.418 1.418 1.426 1.418 1.478 16,889,864 1.4376 -1.19%
2022-09-19 0 1.680 1.680 1.690 1.560 1.700 37,740,000 62,077,192 1.6449 1.435 1.435 1.443 1.332 1.452 44,185,739 1.4049 1.82%
2022-09-16 0 1.650 1.640 1.650 1.630 1.770 52,080,000 87,909,484 1.6880 1.409 1.401 1.409 1.392 1.512 60,974,915 1.4417 -5.17%
2022-09-15 0 1.740 1.740 1.750 1.710 1.850 50,210,000 88,019,252 1.7530 1.486 1.486 1.495 1.461 1.580 58,785,532 1.4973 -4.92%
2022-09-14 0 1.830 1.830 1.840 1.780 1.850 31,624,034 57,495,127 1.8181 1.563 1.563 1.572 1.520 1.580 37,025,207 1.5529 -0.54%
2022-09-13 0 1.840 1.830 1.850 1.810 1.900 34,396,000 63,221,694 1.8381 1.572 1.563 1.580 1.546 1.623 40,270,607 1.5699 -1.08%
2022-09-09 0 1.860 1.860 1.870 1.850 1.920 34,912,000 65,560,980 1.8779 1.589 1.589 1.597 1.580 1.640 40,874,736 1.6039 -1.59%
2022-09-08 0 1.890 1.880 1.890 1.840 1.940 58,354,064 111,138,370 1.9046 1.614 1.606 1.614 1.572 1.657 68,320,547 1.6267 1.61%
2022-09-07 0 1.860 1.850 1.860 1.790 1.900 54,932,000 101,472,640 1.8472 1.589 1.580 1.589 1.529 1.623 64,314,018 1.5778 -0.53%
2022-09-06 0 1.870 1.860 1.870 1.780 1.880 45,776,121 83,929,990 1.8335 1.597 1.589 1.597 1.520 1.606 53,594,376 1.5660 1.08%
2022-09-05 0 1.850 1.840 1.850 1.740 1.860 73,578,000 133,693,040 1.8170 1.580 1.572 1.580 1.486 1.589 86,144,630 1.5520 4.52%
2022-09-02 0 1.770 1.770 1.780 1.730 1.800 52,182,800 92,672,830 1.7759 1.512 1.512 1.520 1.478 1.537 61,095,273 1.5169 2.31%
2022-09-01 0 1.730 1.730 1.740 1.610 1.770 84,682,407 144,993,651 1.7122 1.478 1.478 1.486 1.375 1.512 99,145,595 1.4624 6.79%
2022-08-31 0 1.620 1.620 1.630 1.610 1.670 57,413,450 94,074,280 1.6385 1.384 1.384 1.392 1.375 1.426 67,219,283 1.3995 3.85%
2022-08-30 0 1.560 1.560 1.570 1.560 1.620 12,696,000 20,112,174 1.5841 1.332 1.332 1.341 1.332 1.384 14,864,392 1.3530 -3.70%
2022-08-29 0 1.620 1.610 1.620 1.530 1.630 27,402,000 43,638,380 1.5925 1.384 1.375 1.384 1.307 1.392 32,082,078 1.3602 3.18%
2022-08-26 0 1.570 1.570 1.580 1.570 1.630 21,466,000 34,453,660 1.6050 1.341 1.341 1.350 1.341 1.392 25,132,249 1.3709 -1.26%
2022-08-25 0 1.590 1.590 1.600 1.570 1.610 15,768,000 25,117,770 1.5930 1.358 1.358 1.367 1.341 1.375 18,461,069 1.3606 1.92%
2022-08-24 0 1.560 1.540 1.560 1.520 1.590 12,853,000 19,857,060 1.5449 1.332 1.315 1.332 1.298 1.358 15,048,206 1.3196 -1.27%
2022-08-23 0 1.580 1.570 1.580 1.540 1.600 18,262,018 28,892,418 1.5821 1.350 1.341 1.350 1.315 1.367 21,381,048 1.3513 2.60%
2022-08-22 0 1.540 1.540 1.550 1.540 1.590 20,669,400 32,221,126 1.5589 1.315 1.315 1.324 1.315 1.358 24,199,595 1.3315 0.00%
2022-08-19 0 1.540 1.530 1.540 1.410 1.560 37,381,548 56,635,388 1.5151 1.315 1.307 1.315 1.204 1.332 43,766,066 1.2940 6.94%
2022-08-18 0 1.440 1.430 1.440 1.400 1.480 19,882,000 28,630,840 1.4400 1.230 1.221 1.230 1.196 1.264 23,277,713 1.2300 -1.37%
2022-08-17 0 1.460 1.460 1.470 1.460 1.500 11,945,300 17,682,282 1.4803 1.247 1.247 1.256 1.247 1.281 13,985,477 1.2643 0.00%
2022-08-16 0 1.460 1.450 1.460 1.440 1.490 13,322,000 19,477,080 1.4620 1.247 1.238 1.247 1.230 1.273 15,597,308 1.2487 2.10%
2022-08-15 0 1.430 1.430 1.440 1.400 1.460 33,145,000 47,416,230 1.4306 1.221 1.221 1.230 1.196 1.247 38,805,944 1.2219 0.00%
2022-08-12 0 1.430 1.430 1.440 1.350 1.450 24,203,488 34,339,607 1.4188 1.221 1.221 1.230 1.153 1.238 28,337,282 1.2118 5.15%
2022-08-11 0 1.360 1.350 1.360 1.330 1.380 5,487,847 7,460,682 1.3595 1.162 1.153 1.162 1.136 1.179 6,425,135 1.1612 3.03%
2022-08-10 0 1.320 1.320 1.340 1.320 1.360 6,018,000 8,048,600 1.3374 1.127 1.127 1.145 1.127 1.162 7,045,834 1.1423 -1.49%
2022-08-09 0 1.340 1.340 1.350 1.340 1.400 13,688,000 18,699,720 1.3661 1.145 1.145 1.153 1.145 1.196 16,025,819 1.1668 -2.90%
2022-08-08 0 1.380 1.380 1.390 1.340 1.400 13,666,000 18,813,380 1.3767 1.179 1.179 1.187 1.145 1.196 16,000,061 1.1758 1.47%
2022-08-05 0 1.360 1.350 1.360 1.340 1.370 5,550,000 7,510,380 1.3532 1.162 1.153 1.162 1.145 1.170 6,497,903 1.1558 0.74%
2022-08-04 0 1.350 1.340 1.350 1.330 1.380 7,546,526 10,231,659 1.3558 1.153 1.145 1.153 1.136 1.179 8,835,422 1.1580 1.50%
2022-08-03 0 1.330 1.330 1.340 1.330 1.380 19,706,500 26,519,050 1.3457 1.136 1.136 1.145 1.136 1.179 23,072,238 1.1494 -2.92%
2022-08-02 0 1.370 1.350 1.370 1.310 1.400 54,660,000 73,124,320 1.3378 1.170 1.153 1.170 1.119 1.196 63,995,562 1.1426 -2.84%
2022-08-01 0 1.410 1.410 1.420 1.400 1.460 16,060,000 22,751,440 1.4167 1.204 1.204 1.213 1.196 1.247 18,802,940 1.2100 -2.76%
2022-07-29 0 1.450 1.450 1.460 1.450 1.510 20,852,000 30,935,460 1.4836 1.238 1.238 1.247 1.238 1.290 24,413,382 1.2672 -1.36%
2022-07-28 0 1.470 1.470 1.480 1.440 1.500 11,728,000 17,309,690 1.4759 1.256 1.256 1.264 1.230 1.281 13,731,064 1.2606 2.08%
2022-07-27 0 1.440 1.440 1.450 1.420 1.460 10,758,740 15,474,976 1.4384 1.230 1.230 1.238 1.213 1.247 12,596,261 1.2285 0.00%
2022-07-26 0 1.440 1.440 1.450 1.440 1.480 11,463,370 16,648,135 1.4523 1.230 1.230 1.238 1.230 1.264 13,421,237 1.2404 -1.37%
2022-07-25 0 1.460 1.460 1.470 1.440 1.500 14,376,000 21,092,140 1.4672 1.247 1.247 1.256 1.230 1.281 16,831,325 1.2531 -2.01%
2022-07-22 0 1.490 1.490 1.500 1.480 1.530 14,920,001 22,447,749 1.5045 1.273 1.273 1.281 1.264 1.307 17,468,237 1.2851 0.00%
2022-07-21 0 1.490 1.490 1.500 1.490 1.540 20,685,031 31,448,706 1.5204 1.273 1.273 1.281 1.273 1.315 24,217,896 1.2986 -2.61%
2022-07-20 0 1.530 1.530 1.540 1.520 1.550 13,934,392 21,414,355 1.5368 1.307 1.307 1.315 1.298 1.324 16,314,293 1.3126 -0.65%
2022-07-19 0 1.540 1.530 1.540 1.510 1.550 16,582,632 25,390,450 1.5311 1.315 1.307 1.315 1.290 1.324 19,414,835 1.3078 0.00%
2022-07-18 0 1.540 1.530 1.540 1.450 1.540 43,686,000 65,701,380 1.5039 1.315 1.307 1.315 1.238 1.315 51,147,276 1.2846 7.69%
2022-07-15 0 1.430 1.430 1.440 1.410 1.440 17,874,000 25,482,584 1.4257 1.221 1.221 1.230 1.204 1.230 20,926,760 1.2177 0.70%
2022-07-14 0 1.420 1.420 1.430 1.400 1.490 50,733,000 72,429,410 1.4277 1.213 1.213 1.221 1.196 1.273 59,397,857 1.2194 -5.33%
2022-07-13 0 1.500 1.490 1.500 1.480 1.530 12,602,494 18,926,381 1.5018 1.281 1.273 1.281 1.264 1.307 14,754,916 1.2827 1.35%
2022-07-12 0 1.480 1.470 1.480 1.470 1.520 11,477,183 17,139,744 1.4934 1.264 1.256 1.264 1.256 1.298 13,437,409 1.2755 -1.33%
2022-07-11 0 1.500 1.490 1.500 1.450 1.530 43,030,000 64,307,928 1.4945 1.281 1.273 1.281 1.238 1.307 50,379,236 1.2765 2.74%
2022-07-08 0 1.460 1.460 1.470 1.450 1.500 21,795,000 32,010,270 1.4687 1.247 1.247 1.256 1.238 1.281 25,517,440 1.2544 -2.01%
2022-07-07 0 1.490 1.480 1.490 1.420 1.510 42,568,000 63,003,772 1.4801 1.273 1.264 1.273 1.213 1.290 49,838,329 1.2642 5.67%
2022-07-06 0 1.410 1.410 1.420 1.400 1.450 14,787,862 21,035,689 1.4225 1.204 1.204 1.213 1.196 1.238 17,313,530 1.2150 0.71%
2022-07-05 0 1.400 1.400 1.410 1.400 1.440 18,908,000 26,764,540 1.4155 1.196 1.196 1.204 1.196 1.230 22,137,360 1.2090 0.00%
2022-07-04 0 1.400 1.390 1.400 1.280 1.410 45,314,000 61,798,120 1.3638 1.196 1.187 1.196 1.093 1.204 53,053,328 1.1648 7.69%
2022-06-30 0 1.300 1.290 1.300 1.290 1.330 13,535,035 17,660,934 1.3048 1.110 1.102 1.110 1.102 1.136 15,846,728 1.1145 0.00%
2022-06-29 0 1.300 1.300 1.310 1.290 1.350 11,634,000 15,217,944 1.3081 1.110 1.110 1.119 1.102 1.153 13,621,009 1.1172 -2.99%
2022-06-28 0 1.340 1.330 1.340 1.290 1.340 24,458,000 32,319,676 1.3214 1.145 1.136 1.145 1.102 1.145 28,635,263 1.1287 4.69%
2022-06-27 0 1.280 1.280 1.290 1.280 1.320 14,564,000 18,839,900 1.2936 1.093 1.093 1.102 1.093 1.127 17,051,434 1.1049 -0.78%
2022-06-24 0 1.290 1.290 1.300 1.270 1.300 9,976,000 12,785,060 1.2816 1.102 1.102 1.110 1.085 1.110 11,679,834 1.0946 0.00%
2022-06-23 0 1.290 1.290 1.300 1.270 1.300 12,718,000 16,284,940 1.2805 1.102 1.102 1.110 1.085 1.110 14,890,149 1.0937 -0.77%
2022-06-22 0 1.300 1.290 1.300 1.270 1.310 19,324,000 24,861,880 1.2866 1.110 1.102 1.110 1.085 1.119 22,624,410 1.0989 0.78%
2022-06-21 0 1.290 1.280 1.290 1.270 1.330 35,335,625 45,825,052 1.2969 1.102 1.093 1.102 1.085 1.136 41,370,713 1.1077 0.00%
2022-06-20 0 1.290 1.290 1.300 1.200 1.300 40,930,000 51,941,740 1.2690 1.102 1.102 1.110 1.025 1.110 47,920,570 1.0839 7.50%
2022-06-17 0 1.200 1.200 1.210 1.190 1.220 22,768,000 27,472,110 1.2066 1.025 1.025 1.033 1.016 1.042 26,656,622 1.0306 -2.44%
2022-06-16 0 1.230 1.220 1.230 1.210 1.270 26,734,000 33,079,300 1.2373 1.051 1.042 1.051 1.033 1.085 31,299,988 1.0568 -0.81%
2022-06-15 0 1.240 1.230 1.240 1.230 1.270 16,692,000 20,963,360 1.2559 1.059 1.051 1.059 1.051 1.085 19,542,882 1.0727 -1.59%
2022-06-14 0 1.260 1.250 1.260 1.200 1.270 19,868,000 24,648,920 1.2406 1.076 1.068 1.076 1.025 1.085 23,261,321 1.0597 1.61%
2022-06-13 0 1.240 1.240 1.250 1.220 1.280 32,299,621 40,203,432 1.2447 1.059 1.059 1.068 1.042 1.093 37,816,180 1.0631 -4.62%
2022-06-10 0 1.300 1.290 1.300 1.290 1.320 18,352,000 23,859,292 1.3001 1.110 1.102 1.110 1.102 1.127 21,486,399 1.1104 -1.52%
2022-06-09 0 1.320 1.310 1.320 1.310 1.350 13,954,000 18,534,720 1.3283 1.127 1.119 1.127 1.119 1.153 16,337,250 1.1345 -1.49%
2022-06-08 0 1.340 1.340 1.350 1.320 1.380 29,570,000 39,757,080 1.3445 1.145 1.145 1.153 1.127 1.179 34,620,358 1.1484 -2.19%
2022-06-07 0 1.370 1.360 1.370 1.330 1.390 35,508,000 48,297,000 1.3602 1.170 1.162 1.170 1.136 1.187 41,572,529 1.1618 0.74%
2022-06-06 0 1.360 1.350 1.360 1.340 1.380 17,313,063 23,376,703 1.3502 1.162 1.153 1.162 1.145 1.179 20,270,018 1.1533 -1.45%
2022-06-02 0 1.380 1.370 1.380 1.370 1.420 16,304,000 22,666,640 1.3903 1.179 1.170 1.179 1.170 1.213 19,088,614 1.1874 -1.43%
2022-06-01 0 1.400 1.390 1.400 1.370 1.430 18,008,000 25,172,540 1.3979 1.196 1.187 1.196 1.170 1.221 21,083,646 1.1939 0.00%
2022-05-31 0 1.400 1.390 1.400 1.330 1.400 46,814,000 64,154,207 1.3704 1.196 1.187 1.196 1.136 1.196 54,809,518 1.1705 5.26%
2022-05-30 0 1.330 1.330 1.340 1.310 1.360 25,046,000 33,434,120 1.3349 1.136 1.136 1.145 1.119 1.162 29,323,689 1.1402 2.31%
2022-05-27 0 1.300 1.300 1.310 1.300 1.350 15,228,000 20,050,020 1.3167 1.110 1.110 1.119 1.110 1.153 17,828,840 1.1246 -2.99%
2022-05-26 0 1.340 1.330 1.340 1.310 1.380 27,422,000 36,801,280 1.3420 1.145 1.136 1.145 1.119 1.179 32,105,494 1.1463 -1.47%
2022-05-25 0 1.360 1.350 1.360 1.300 1.370 34,442,000 45,694,530 1.3267 1.162 1.153 1.162 1.110 1.170 40,324,463 1.1332 3.03%
2022-05-24 0 1.320 1.320 1.330 1.320 1.370 24,170,404 32,611,195 1.3492 1.127 1.127 1.136 1.127 1.170 28,298,547 1.1524 -1.49%
2022-05-23 0 1.340 1.320 1.340 1.320 1.380 16,670,000 22,500,676 1.3498 1.145 1.127 1.145 1.127 1.179 19,517,124 1.1529 0.75%
2022-05-20 0 1.330 1.330 1.340 1.290 1.360 35,276,000 46,859,920 1.3284 1.136 1.136 1.145 1.102 1.162 41,300,905 1.1346 3.91%
2022-05-19 0 1.280 1.280 1.290 1.240 1.300 17,016,000 21,670,120 1.2735 1.093 1.093 1.102 1.059 1.110 19,922,219 1.0877 1.59%
2022-05-18 0 1.260 1.260 1.270 1.240 1.300 58,099,486 73,560,557 1.2661 1.076 1.076 1.085 1.059 1.110 68,022,489 1.0814 1.61%
2022-05-17 0 1.240 1.230 1.240 1.210 1.250 20,466,000 25,063,520 1.2246 1.059 1.051 1.059 1.033 1.068 23,961,456 1.0460 -0.80%
2022-05-16 0 1.250 1.240 1.250 1.210 1.260 12,036,000 14,938,740 1.2412 1.068 1.059 1.068 1.033 1.076 14,091,668 1.0601 2.46%
2022-05-13 0 1.220 1.220 1.230 1.210 1.240 5,077,825 6,252,855 1.2314 1.042 1.042 1.051 1.033 1.059 5,945,084 1.0518 0.00%
2022-05-12 0 1.220 1.210 1.220 1.210 1.270 12,993,348 16,095,251 1.2387 1.042 1.033 1.042 1.033 1.085 15,212,525 1.0580 -0.81%
2022-05-11 0 1.230 1.230 1.240 1.220 1.270 18,097,639 22,363,896 1.2357 1.051 1.051 1.059 1.042 1.085 21,188,595 1.0555 1.65%
2022-05-10 0 1.210 1.200 1.210 1.160 1.230 16,798,000 20,155,760 1.1999 1.033 1.025 1.033 0.991 1.051 19,666,986 1.0249 0.83%
2022-05-06 0 1.200 1.200 1.210 1.200 1.240 9,884,000 11,996,330 1.2137 1.025 1.025 1.033 1.025 1.059 11,572,121 1.0367 -4.00%
2022-05-05 0 1.250 1.240 1.250 1.230 1.290 18,750,802 23,561,254 1.2565 1.068 1.059 1.068 1.051 1.102 21,953,313 1.0732 -1.57%
2022-05-04 0 1.270 1.260 1.270 1.260 1.290 1,848,000 2,351,540 1.2725 1.085 1.076 1.085 1.076 1.102 2,163,626 1.0869 -2.31%
2022-05-03 0 1.300 1.290 1.300 1.220 1.310 10,197,268 12,992,895 1.2742 1.110 1.102 1.110 1.042 1.119 11,938,893 1.0883 2.36%
2022-04-29 0 1.270 1.270 1.280 1.260 1.310 9,504,000 12,220,140 1.2858 1.085 1.085 1.093 1.076 1.119 11,127,220 1.0982 -2.31%
2022-04-28 0 1.300 1.290 1.300 1.250 1.300 8,390,000 10,777,480 1.2846 1.110 1.102 1.110 1.068 1.110 9,822,956 1.0972 3.17%
2022-04-27 0 1.260 1.260 1.280 1.190 1.280 19,084,000 23,723,062 1.2431 1.076 1.076 1.093 1.016 1.093 22,343,419 1.0617 2.44%
2022-04-26 0 1.230 1.220 1.230 1.200 1.280 18,854,000 23,471,140 1.2449 1.051 1.042 1.051 1.025 1.093 22,074,137 1.0633 -1.60%
2022-04-25 0 1.250 1.250 1.260 1.230 1.310 23,017,914 29,391,016 1.2769 1.068 1.068 1.076 1.051 1.119 26,949,220 1.0906 -2.34%
2022-04-22 0 1.280 1.280 1.290 1.190 1.300 35,579,334 44,925,660 1.2627 1.093 1.093 1.102 1.016 1.110 41,656,046 1.0785 5.79%
2022-04-21 0 1.210 1.210 1.220 1.210 1.270 10,879,000 13,305,550 1.2230 1.033 1.033 1.042 1.033 1.085 12,737,060 1.0446 -3.20%
2022-04-20 0 1.250 1.250 1.260 1.240 1.300 19,849,104 25,273,361 1.2733 1.068 1.068 1.076 1.059 1.110 23,239,198 1.0875 -1.57%
2022-04-19 0 1.270 1.260 1.270 1.260 1.310 26,468,000 33,997,452 1.2845 1.085 1.076 1.085 1.076 1.119 30,988,557 1.0971 2.42%
2022-04-14 0 1.240 1.240 1.250 1.210 1.250 27,946,000 34,470,692 1.2335 1.059 1.059 1.068 1.033 1.068 32,718,990 1.0535 3.33%
2022-04-13 0 1.200 1.190 1.200 1.180 1.220 12,438,995 14,895,904 1.1975 1.025 1.016 1.025 1.008 1.042 14,563,492 1.0228 0.84%
2022-04-12 0 1.190 1.180 1.190 1.180 1.230 33,468,478 39,934,103 1.1932 1.016 1.008 1.016 1.008 1.051 39,184,670 1.0191 -0.83%
2022-04-11 0 1.200 1.200 1.210 1.200 1.260 42,499,107 52,266,517 1.2298 1.025 1.025 1.033 1.025 1.076 49,757,670 1.0504 -0.83%
2022-04-08 0 1.210 1.200 1.210 1.170 1.220 12,956,000 15,513,980 1.1974 1.033 1.025 1.033 0.999 1.042 15,168,798 1.0228 3.42%
2022-04-07 0 1.170 1.170 1.180 1.170 1.200 22,122,000 26,236,720 1.1860 0.999 0.999 1.008 0.999 1.025 25,900,290 1.0130 -1.68%
2022-04-06 0 1.190 1.190 1.200 1.170 1.220 29,433,296 35,068,351 1.1915 1.016 1.016 1.025 0.999 1.042 34,460,306 1.0176 0.00%
2022-04-04 0 1.190 1.180 1.190 1.140 1.190 10,796,000 12,588,514 1.1660 1.016 1.008 1.016 0.974 1.016 12,639,885 0.9959 4.39%
2022-04-01 0 1.140 1.140 1.150 1.110 1.150 11,402,000 12,871,920 1.1289 0.974 0.974 0.982 0.948 0.982 13,349,385 0.9642 0.88%
2022-03-31 0 1.130 1.130 1.140 1.130 1.200 26,872,000 30,863,424 1.1485 0.965 0.965 0.974 0.965 1.025 31,461,558 0.9810 -5.83%
2022-03-30 0 1.200 1.190 1.200 1.150 1.200 21,196,000 25,029,220 1.1808 1.025 1.016 1.025 0.982 1.025 24,816,135 1.0086 2.56%
2022-03-29 0 1.170 1.160 1.170 1.140 1.170 6,750,000 7,805,540 1.1564 0.999 0.991 0.999 0.974 0.999 7,902,855 0.9877 0.00%
2022-03-28 0 1.170 1.160 1.170 1.120 1.170 10,278,000 11,787,244 1.1468 0.999 0.991 0.999 0.957 0.999 12,033,414 0.9795 3.54%
2022-03-25 0 1.130 1.130 1.140 1.110 1.180 19,888,000 22,604,424 1.1366 0.965 0.965 0.974 0.948 1.008 23,284,737 0.9708 -2.59%
2022-03-24 0 1.160 1.160 1.180 1.160 1.210 20,027,675 23,814,468 1.1891 0.991 0.991 1.008 0.991 1.033 23,448,268 1.0156 -3.33%
2022-03-23 0 1.200 1.190 1.200 1.190 1.230 20,179,700 24,263,671 1.2024 1.025 1.016 1.025 1.016 1.051 23,626,258 1.0270 -2.44%
2022-03-22 0 1.230 1.220 1.230 1.200 1.250 23,070,000 28,125,300 1.2191 1.051 1.042 1.051 1.025 1.068 27,010,202 1.0413 1.65%
2022-03-21 0 1.210 1.210 1.220 1.190 1.290 26,773,000 32,797,580 1.2250 1.033 1.033 1.042 1.016 1.102 31,345,649 1.0463 -2.42%
2022-03-18 0 1.240 1.230 1.240 1.160 1.250 32,712,427 40,008,684 1.2230 1.059 1.051 1.059 0.991 1.068 38,299,491 1.0446 3.33%
2022-03-17 0 1.200 1.190 1.200 1.130 1.240 63,750,000 74,867,310 1.1744 1.025 1.016 1.025 0.965 1.059 74,638,073 1.0031 1.69%
2022-03-16 0 1.180 1.170 1.180 1.100 1.200 38,444,550 44,352,665 1.1537 1.008 0.999 1.008 0.940 1.025 45,010,622 0.9854 7.27%
2022-03-15 0 1.100 1.100 1.110 1.080 1.230 39,399,613 44,844,265 1.1382 0.940 0.940 0.948 0.922 1.051 46,128,803 0.9722 -9.09%
2022-03-14 0 1.210 1.210 1.220 1.200 1.360 60,617,564 76,241,819 1.2578 1.033 1.033 1.042 1.025 1.162 70,970,638 1.0743 -11.03%
2022-03-11 0 1.360 1.340 1.360 1.310 1.400 27,877,049 37,333,168 1.3392 1.162 1.145 1.162 1.119 1.196 32,638,262 1.1438 -2.86%
2022-03-10 0 1.400 1.390 1.400 1.350 1.410 26,500,000 36,690,660 1.3846 1.196 1.187 1.196 1.153 1.204 31,026,023 1.1826 2.19%
2022-03-09 0 1.370 1.360 1.370 1.300 1.430 42,528,500 57,470,050 1.3513 1.170 1.162 1.170 1.110 1.221 49,792,083 1.1542 1.48%
2022-03-08 0 1.350 1.350 1.360 1.340 1.410 21,352,000 29,321,380 1.3732 1.153 1.153 1.162 1.145 1.204 24,998,779 1.1729 -1.46%
2022-03-07 0 1.370 1.370 1.380 1.370 1.430 17,584,000 24,540,240 1.3956 1.170 1.170 1.179 1.170 1.221 20,587,229 1.1920 -3.52%
2022-03-04 0 1.420 1.420 1.430 1.390 1.450 32,104,000 45,498,800 1.4172 1.213 1.213 1.221 1.187 1.238 37,587,148 1.2105 -2.07%
2022-03-03 0 1.450 1.450 1.460 1.430 1.510 27,354,000 39,684,070 1.4508 1.238 1.238 1.247 1.221 1.290 32,025,880 1.2391 -2.03%
2022-03-02 0 1.480 1.470 1.480 1.460 1.500 6,626,706 9,810,359 1.4804 1.264 1.256 1.264 1.247 1.281 7,758,503 1.2645 -1.33%
2022-03-01 0 1.500 1.490 1.500 1.460 1.570 38,564,000 57,521,920 1.4916 1.281 1.273 1.281 1.247 1.341 45,150,473 1.2740 -2.60%
2022-02-28 0 1.540 1.530 1.540 1.490 1.560 34,780,000 53,155,050 1.5283 1.315 1.307 1.315 1.273 1.332 40,720,191 1.3054 4.05%
2022-02-25 0 1.480 1.480 1.500 1.390 1.520 29,131,333 42,903,871 1.4728 1.264 1.264 1.281 1.187 1.298 34,106,770 1.2579 7.25%
2022-02-24 0 1.380 1.380 1.390 1.350 1.420 28,218,000 38,763,960 1.3737 1.179 1.179 1.187 1.153 1.213 33,037,445 1.1733 -0.72%
2022-02-23 0 1.390 1.390 1.400 1.390 1.440 12,413,000 17,389,400 1.4009 1.187 1.187 1.196 1.187 1.230 14,533,057 1.1965 -2.11%
2022-02-22 0 1.420 1.420 1.440 1.400 1.450 10,591,000 15,007,980 1.4171 1.213 1.213 1.230 1.196 1.238 12,399,872 1.2103 -2.07%
2022-02-21 0 1.450 1.450 1.460 1.420 1.480 13,192,000 19,136,400 1.4506 1.238 1.238 1.247 1.213 1.264 15,445,105 1.2390 0.69%
2022-02-18 0 1.440 1.440 1.450 1.440 1.480 6,014,000 8,751,506 1.4552 1.230 1.230 1.238 1.230 1.264 7,041,151 1.2429 -2.04%
2022-02-17 0 1.470 1.470 1.480 1.440 1.490 9,893,000 14,466,170 1.4623 1.256 1.256 1.264 1.230 1.273 11,582,658 1.2490 0.00%
2022-02-16 0 1.470 1.460 1.470 1.450 1.500 12,804,200 18,896,752 1.4758 1.256 1.247 1.256 1.238 1.281 14,991,072 1.2605 0.68%
2022-02-15 0 1.460 1.450 1.460 1.420 1.460 11,092,000 15,937,828 1.4369 1.247 1.238 1.247 1.213 1.247 12,986,439 1.2273 1.39%
2022-02-14 0 1.440 1.440 1.450 1.440 1.510 9,226,804 13,512,713 1.4645 1.230 1.230 1.238 1.230 1.290 10,802,680 1.2509 -5.26%
2022-02-11 0 1.520 1.510 1.520 1.500 1.540 8,829,513 13,408,520 1.5186 1.298 1.290 1.298 1.281 1.315 10,337,535 1.2971 -1.30%
2022-02-10 0 1.540 1.530 1.540 1.510 1.560 12,944,000 19,804,716 1.5300 1.315 1.307 1.315 1.290 1.332 15,154,749 1.3068 0.00%
2022-02-09 0 1.540 1.530 1.540 1.480 1.560 19,295,000 29,477,888 1.5277 1.315 1.307 1.315 1.264 1.332 22,590,457 1.3049 1.99%
2022-02-08 0 1.510 1.500 1.510 1.440 1.510 11,142,000 16,401,640 1.4721 1.290 1.281 1.290 1.230 1.290 13,044,979 1.2573 2.72%
2022-02-07 0 1.470 1.470 1.480 1.460 1.560 23,296,014 34,935,220 1.4996 1.256 1.256 1.264 1.247 1.332 27,274,817 1.2809 -0.68%
2022-02-04 0 1.480 1.470 1.480 1.440 1.490 6,846,968 10,057,091 1.4688 1.264 1.256 1.264 1.230 1.273 8,016,384 1.2546 1.37%
2022-01-31 0 1.460 1.450 1.460 1.350 1.460 10,150,000 14,275,800 1.4065 1.247 1.238 1.247 1.153 1.247 11,883,552 1.2013 2.82%
2022-01-28 0 1.420 1.420 1.440 1.400 1.480 11,968,000 17,087,250 1.4277 1.213 1.213 1.230 1.196 1.264 14,012,054 1.2195 -5.33%
2022-01-27 0 1.500 1.480 1.500 1.450 1.500 5,796,000 8,546,164 1.4745 1.281 1.264 1.281 1.238 1.281 6,785,918 1.2594 0.00%
2022-01-26 0 1.500 1.500 1.510 1.480 1.560 24,034,000 36,279,248 1.5095 1.281 1.281 1.290 1.264 1.332 28,138,846 1.2893 0.67%
2022-01-25 0 1.490 1.480 1.490 1.470 1.570 37,756,266 57,139,973 1.5134 1.273 1.264 1.273 1.256 1.341 44,204,783 1.2926 -3.25%
2022-01-24 0 1.540 1.530 1.540 1.540 1.580 11,287,257 17,506,991 1.5510 1.315 1.307 1.315 1.315 1.350 13,215,045 1.3248 -1.28%
2022-01-21 0 1.560 1.560 1.570 1.550 1.610 17,425,484 27,328,083 1.5683 1.332 1.332 1.341 1.324 1.375 20,401,640 1.3395 -1.27%
2022-01-20 0 1.580 1.570 1.580 1.560 1.610 9,972,000 15,733,340 1.5778 1.350 1.341 1.350 1.332 1.375 11,675,151 1.3476 -0.63%
2022-01-19 0 1.590 1.590 1.600 1.580 1.630 14,809,484 23,730,812 1.6024 1.358 1.358 1.367 1.350 1.392 17,338,845 1.3687 0.63%
2022-01-18 0 1.580 1.580 1.590 1.520 1.640 22,142,000 35,220,520 1.5907 1.350 1.350 1.358 1.298 1.401 25,923,705 1.3586 1.94%
2022-01-17 0 1.550 1.540 1.550 1.530 1.610 17,882,000 28,048,530 1.5685 1.324 1.315 1.324 1.307 1.375 20,936,126 1.3397 0.00%
2022-01-14 0 1.550 1.540 1.550 1.530 1.600 10,599,500 16,523,286 1.5589 1.324 1.315 1.324 1.307 1.367 12,409,824 1.3315 0.00%
2022-01-13 0 1.550 1.540 1.550 1.530 1.600 24,404,000 37,801,898 1.5490 1.324 1.315 1.324 1.307 1.367 28,572,040 1.3230 -2.52%
2022-01-12 0 1.590 1.580 1.590 1.560 1.600 13,700,869 21,657,403 1.5807 1.358 1.350 1.358 1.332 1.367 16,040,886 1.3501 1.27%
2022-01-11 0 1.570 1.560 1.570 1.540 1.640 23,003,151 36,792,430 1.5995 1.341 1.332 1.341 1.315 1.401 26,931,935 1.3661 1.29%
2022-01-10 0 1.550 1.550 1.560 1.510 1.630 21,350,000 33,442,256 1.5664 1.324 1.324 1.332 1.290 1.392 24,996,437 1.3379 -0.64%
2022-01-07 0 1.560 1.550 1.560 1.530 1.650 33,741,151 52,760,718 1.5637 1.332 1.324 1.332 1.307 1.409 39,503,914 1.3356 -3.70%
2022-01-06 0 1.620 1.620 1.630 1.580 1.650 26,766,800 43,168,328 1.6128 1.384 1.384 1.392 1.350 1.409 31,338,390 1.3775 -0.61%
2022-01-05 0 1.630 1.620 1.630 1.600 1.700 67,593,000 109,976,320 1.6270 1.392 1.384 1.392 1.367 1.452 79,137,432 1.3897 -2.98%
2022-01-04 0 1.680 1.680 1.690 1.660 1.860 66,874,000 116,481,814 1.7418 1.435 1.435 1.443 1.418 1.589 78,295,632 1.4877 -8.70%
2022-01-03 0 1.840 1.830 1.840 1.730 1.870 19,578,997 35,462,824 1.8113 1.572 1.563 1.572 1.478 1.597 22,922,959 1.5470 4.55%
2021-12-31 0 1.760 1.760 1.770 1.740 1.820 14,509,756 25,848,655 1.7815 1.503 1.503 1.512 1.486 1.555 16,987,925 1.5216 0.00%
2021-12-30 0 1.760 1.760 1.770 1.700 1.830 28,412,000 50,349,180 1.7721 1.503 1.503 1.512 1.452 1.563 33,264,579 1.5136 2.33%
2021-12-29 0 1.720 1.710 1.720 1.700 1.760 9,743,000 16,778,840 1.7221 1.469 1.461 1.469 1.452 1.503 11,407,039 1.4709 -1.71%
2021-12-28 0 1.750 1.750 1.760 1.710 1.900 76,184,000 134,032,350 1.7593 1.495 1.495 1.503 1.461 1.623 89,195,717 1.5027 -6.91%
2021-12-24 0 1.880 1.880 1.890 1.830 1.930 50,314,000 94,599,300 1.8802 1.606 1.606 1.614 1.563 1.648 58,907,294 1.6059 -0.53%
2021-12-23 0 1.890 1.880 1.890 1.690 1.920 116,325,127 213,532,938 1.8357 1.614 1.606 1.614 1.443 1.640 136,192,680 1.5679 11.18%
2021-12-22 0 1.700 1.700 1.710 1.690 1.790 34,860,477 60,377,450 1.7320 1.452 1.452 1.461 1.443 1.529 40,814,413 1.4793 -2.86%
2021-12-21 0 1.750 1.750 1.760 1.660 1.770 36,218,843 62,433,053 1.7238 1.495 1.495 1.503 1.418 1.512 42,404,779 1.4723 3.55%
2021-12-20 0 1.690 1.690 1.700 1.640 1.780 51,526,000 87,748,370 1.7030 1.443 1.443 1.452 1.401 1.520 60,326,296 1.4546 -2.31%
2021-12-17 0 1.730 1.720 1.730 1.600 1.810 95,314,380 164,865,601 1.7297 1.478 1.469 1.478 1.367 1.546 111,593,438 1.4774 8.12%
2021-12-16 0 1.600 1.590 1.600 1.510 1.640 86,689,001 138,555,865 1.5983 1.367 1.358 1.367 1.290 1.401 101,494,902 1.3652 4.58%
2021-12-15 0 1.530 1.530 1.540 1.430 1.550 46,212,400 69,927,896 1.5132 1.307 1.307 1.315 1.221 1.324 54,105,169 1.2924 6.99%
2021-12-14 0 1.430 1.430 1.440 1.390 1.460 17,706,000 25,345,680 1.4315 1.221 1.221 1.230 1.187 1.247 20,730,066 1.2227 0.00%
2021-12-13 0 1.430 1.410 1.430 1.370 1.480 44,479,121 63,832,205 1.4351 1.221 1.204 1.221 1.170 1.264 52,075,857 1.2258 6.72%
2021-12-10 0 1.340 1.340 1.350 1.330 1.440 23,714,902 32,727,735 1.3800 1.145 1.145 1.153 1.136 1.230 27,765,249 1.1787 -4.29%
2021-12-09 0 1.400 1.400 1.410 1.340 1.440 28,738,000 40,297,668 1.4022 1.196 1.196 1.204 1.145 1.230 33,646,258 1.1977 4.48%
2021-12-08 0 1.340 1.330 1.340 1.300 1.340 17,416,560 23,035,362 1.3226 1.145 1.136 1.145 1.110 1.145 20,391,192 1.1297 3.88%
2021-12-07 0 1.290 1.290 1.300 1.250 1.300 10,132,000 12,963,160 1.2794 1.102 1.102 1.110 1.068 1.110 11,862,478 1.0928 3.20%
2021-12-06 0 1.250 1.240 1.250 1.240 1.300 23,892,000 30,354,608 1.2705 1.068 1.059 1.068 1.059 1.110 27,972,594 1.0852 -2.34%
2021-12-03 0 1.280 1.270 1.280 1.240 1.310 17,156,000 22,075,680 1.2868 1.093 1.085 1.093 1.059 1.119 20,086,130 1.0991 2.40%
2021-12-02 0 1.250 1.230 1.250 1.230 1.260 5,204,000 6,489,126 1.2469 1.068 1.051 1.068 1.051 1.076 6,092,808 1.0650 -1.57%
2021-12-01 0 1.270 1.260 1.270 1.220 1.270 9,186,001 11,507,021 1.2527 1.085 1.076 1.085 1.042 1.085 10,754,908 1.0699 2.42%
2021-11-30 0 1.240 1.230 1.240 1.210 1.260 11,356,000 13,982,250 1.2313 1.059 1.051 1.059 1.033 1.076 13,295,529 1.0517 0.81%
2021-11-29 0 1.230 1.220 1.230 1.190 1.250 6,100,000 7,474,040 1.2253 1.051 1.042 1.051 1.016 1.068 7,141,839 1.0465 0.82%
2021-11-26 0 1.220 1.220 1.230 1.220 1.250 3,720,000 4,574,320 1.2297 1.042 1.042 1.051 1.042 1.068 4,355,351 1.0503 -3.17%
2021-11-25 0 1.260 1.250 1.260 1.230 1.270 9,620,000 12,057,610 1.2534 1.076 1.068 1.076 1.051 1.085 11,263,032 1.0705 0.80%
2021-11-24 0 1.250 1.240 1.250 1.210 1.250 7,890,000 9,765,980 1.2378 1.068 1.059 1.068 1.033 1.068 9,237,559 1.0572 2.46%
2021-11-23 0 1.220 1.210 1.220 1.200 1.230 7,234,000 8,788,100 1.2148 1.042 1.033 1.042 1.025 1.051 8,469,519 1.0376 0.00%
2021-11-22 0 1.220 1.220 1.230 1.210 1.250 6,730,000 8,201,180 1.2186 1.042 1.042 1.051 1.033 1.068 7,879,439 1.0408 -1.61%
2021-11-19 0 1.240 1.230 1.240 1.220 1.240 4,574,000 5,625,180 1.2298 1.059 1.051 1.059 1.042 1.059 5,355,209 1.0504 -0.80%
2021-11-18 0 1.250 1.240 1.250 1.240 1.270 6,717,616 8,425,830 1.2543 1.068 1.059 1.068 1.059 1.085 7,864,940 1.0713 -1.57%
2021-11-17 0 1.270 1.260 1.270 1.250 1.280 14,492,000 18,357,020 1.2667 1.085 1.076 1.085 1.068 1.093 16,967,137 1.0819 -0.78%
2021-11-16 0 1.280 1.270 1.280 1.260 1.290 4,710,000 6,004,640 1.2749 1.093 1.085 1.093 1.076 1.102 5,514,436 1.0889 0.00%
2021-11-15 0 1.280 1.270 1.280 1.250 1.310 8,002,000 10,170,440 1.2710 1.093 1.085 1.093 1.068 1.119 9,368,688 1.0856 -2.29%
2021-11-12 0 1.310 1.300 1.310 1.300 1.330 2,266,000 2,977,380 1.3139 1.119 1.110 1.119 1.110 1.136 2,653,018 1.1223 -0.76%
2021-11-11 0 1.320 1.320 1.330 1.290 1.330 5,564,540 7,318,462 1.3152 1.127 1.127 1.136 1.102 1.136 6,514,926 1.1233 1.54%
2021-11-10 0 1.300 1.300 1.310 1.280 1.330 6,912,000 8,974,680 1.2984 1.110 1.110 1.119 1.093 1.136 8,092,523 1.1090 -2.26%
2021-11-09 0 1.330 1.330 1.340 1.320 1.360 5,202,000 6,926,300 1.3315 1.136 1.136 1.145 1.127 1.162 6,090,467 1.1372 0.00%
2021-11-08 0 1.330 1.330 1.340 1.320 1.370 6,616,000 8,877,246 1.3418 1.136 1.136 1.145 1.127 1.170 7,745,969 1.1460 -1.48%
2021-11-05 0 1.350 1.340 1.350 1.330 1.380 8,914,000 12,016,958 1.3481 1.153 1.145 1.153 1.136 1.179 10,436,452 1.1514 -2.17%
2021-11-04 0 1.380 1.370 1.380 1.370 1.400 7,783,236 10,752,825 1.3815 1.179 1.170 1.179 1.170 1.196 9,112,561 1.1800 -0.72%
2021-11-03 0 1.390 1.390 1.400 1.380 1.440 6,536,000 9,155,120 1.4007 1.187 1.187 1.196 1.179 1.230 7,652,305 1.1964 0.00%
2021-11-02 0 1.390 1.380 1.390 1.380 1.460 13,560,000 19,114,773 1.4096 1.187 1.179 1.187 1.179 1.247 15,875,957 1.2040 -3.47%
2021-11-01 0 1.440 1.420 1.440 1.380 1.450 20,282,200 29,007,582 1.4302 1.230 1.213 1.230 1.179 1.238 23,746,264 1.2216 2.13%
2021-10-29 0 1.410 1.400 1.410 1.330 1.430 31,052,000 42,897,740 1.3815 1.204 1.196 1.204 1.136 1.221 36,355,474 1.1800 1.44%
2021-10-28 0 1.390 1.380 1.390 1.360 1.440 30,433,402 42,507,314 1.3967 1.187 1.179 1.187 1.162 1.230 35,631,223 1.1930 2.21%
2021-10-27 0 1.360 1.350 1.360 1.300 1.370 18,254,000 24,625,438 1.3490 1.162 1.153 1.162 1.110 1.170 21,371,661 1.1522 3.03%
2021-10-26 0 1.320 1.320 1.330 1.310 1.380 12,454,800 16,677,578 1.3390 1.127 1.127 1.136 1.119 1.179 14,581,996 1.1437 -3.65%
2021-10-25 0 1.370 1.360 1.370 1.340 1.390 11,637,557 15,918,797 1.3679 1.170 1.162 1.170 1.145 1.187 13,625,174 1.1683 1.48%
2021-10-22 0 1.350 1.350 1.360 1.340 1.390 11,150,000 15,100,176 1.3543 1.153 1.153 1.162 1.145 1.187 13,054,345 1.1567 -2.88%
2021-10-21 0 1.390 1.370 1.390 1.360 1.410 14,940,000 20,638,720 1.3814 1.187 1.170 1.187 1.162 1.204 17,491,652 1.1799 -0.71%
2021-10-20 0 1.400 1.390 1.400 1.380 1.500 45,446,000 64,967,542 1.4296 1.196 1.187 1.196 1.179 1.281 53,207,873 1.2210 2.94%
2021-10-19 0 1.360 1.350 1.360 1.320 1.370 12,174,000 16,477,600 1.3535 1.162 1.153 1.162 1.127 1.170 14,253,238 1.1561 2.26%
2021-10-18 0 1.330 1.330 1.340 1.290 1.350 22,094,000 29,112,520 1.3177 1.136 1.136 1.145 1.102 1.153 25,867,507 1.1254 -2.21%
2021-10-15 0 1.360 1.360 1.370 1.350 1.440 30,346,456 41,613,104 1.3713 1.162 1.162 1.170 1.153 1.230 35,529,428 1.1712 -4.90%
2021-10-12 0 1.430 1.430 1.440 1.410 1.470 37,772,548 54,048,681 1.4309 1.221 1.221 1.230 1.204 1.256 44,223,846 1.2222 1.42%
2021-10-11 0 1.410 1.400 1.410 1.390 1.500 23,344,000 33,338,190 1.4281 1.204 1.196 1.204 1.187 1.281 27,330,999 1.2198 -0.70%
2021-10-08 0 1.420 1.420 1.430 1.410 1.560 31,504,000 45,554,580 1.4460 1.213 1.213 1.221 1.204 1.332 36,884,672 1.2351 -8.97%
2021-10-07 0 1.560 1.550 1.560 1.450 1.570 29,112,001 44,487,029 1.5281 1.332 1.324 1.332 1.238 1.341 34,084,136 1.3052 6.85%
2021-10-06 0 1.460 1.460 1.470 1.420 1.480 13,281,058 19,305,124 1.4536 1.247 1.247 1.256 1.213 1.264 15,549,374 1.2415 0.69%
2021-10-05 0 1.450 1.440 1.450 1.380 1.460 13,239,000 18,767,612 1.4176 1.238 1.230 1.238 1.179 1.247 15,500,133 1.2108 2.11%
2021-10-04 0 1.420 1.410 1.420 1.400 1.500 12,347,377 17,675,054 1.4315 1.213 1.204 1.213 1.196 1.281 14,456,226 1.2227 -5.33%
2021-09-30 0 1.500 1.490 1.500 1.440 1.510 11,028,000 16,262,240 1.4746 1.281 1.273 1.281 1.230 1.290 12,911,509 1.2595 2.74%
2021-09-29 0 1.460 1.450 1.460 1.380 1.480 27,626,000 39,639,340 1.4349 1.247 1.238 1.247 1.179 1.264 32,344,336 1.2255 2.10%
2021-09-28 0 1.430 1.420 1.430 1.380 1.490 41,870,000 60,188,740 1.4375 1.221 1.213 1.221 1.179 1.273 49,021,116 1.2278 3.62%
2021-09-27 0 1.380 1.380 1.390 1.380 1.560 42,642,000 61,537,514 1.4431 1.179 1.179 1.187 1.179 1.332 49,924,968 1.2326 -8.61%
2021-09-24 0 1.510 1.510 1.520 1.490 1.590 57,573,334 88,589,721 1.5387 1.290 1.290 1.298 1.273 1.358 67,406,474 1.3143 -0.66%
2021-09-23 0 1.520 1.510 1.520 1.440 1.540 58,420,000 87,230,980 1.4932 1.298 1.290 1.298 1.230 1.315 68,397,745 1.2753 13.43%
2021-09-21 0 1.340 1.330 1.340 1.300 1.340 3,146,000 4,180,100 1.3287 1.145 1.136 1.145 1.110 1.145 3,683,316 1.1349 2.29%
2021-09-20 0 1.310 1.310 1.320 1.270 1.360 10,278,760 13,454,410 1.3090 1.119 1.119 1.127 1.085 1.162 12,034,303 1.1180 -3.68%
2021-09-17 0 1.360 1.340 1.360 1.300 1.360 21,115,567 28,278,935 1.3392 1.162 1.145 1.162 1.110 1.162 24,721,964 1.1439 2.26%
2021-09-16 0 1.330 1.320 1.330 1.310 1.400 16,316,000 21,914,590 1.3431 1.136 1.127 1.136 1.119 1.196 19,102,664 1.1472 -4.32%
2021-09-15 0 1.390 1.380 1.390 1.380 1.430 8,474,000 11,864,906 1.4002 1.187 1.179 1.187 1.179 1.221 9,921,302 1.1959 -1.42%
2021-09-14 0 1.410 1.410 1.420 1.410 1.510 12,766,000 18,431,590 1.4438 1.204 1.204 1.213 1.204 1.290 14,946,347 1.2332 -5.37%
2021-09-13 0 1.490 1.480 1.490 1.440 1.500 10,404,451 15,395,714 1.4797 1.273 1.264 1.273 1.230 1.281 12,181,462 1.2639 2.76%
2021-09-10 0 1.450 1.440 1.450 1.440 1.520 18,302,000 26,962,040 1.4732 1.238 1.230 1.238 1.230 1.298 21,427,859 1.2583 -3.33%
2021-09-09 0 1.500 1.490 1.500 1.470 1.520 20,734,792 30,991,469 1.4947 1.281 1.273 1.281 1.256 1.298 24,276,156 1.2766 -0.66%
2021-09-08 0 1.510 1.500 1.510 1.480 1.530 18,754,000 28,404,426 1.5146 1.290 1.281 1.290 1.264 1.307 21,957,058 1.2936 2.03%
2021-09-07 0 1.480 1.470 1.480 1.460 1.500 20,426,000 30,099,320 1.4736 1.264 1.256 1.264 1.247 1.281 23,914,624 1.2586 -1.99%
2021-09-06 0 1.510 1.500 1.510 1.480 1.580 30,900,365 47,045,118 1.5225 1.290 1.281 1.290 1.264 1.350 36,177,940 1.3004 0.00%
2021-09-03 0 1.510 1.510 1.520 1.450 1.560 53,098,000 80,247,910 1.5113 1.290 1.290 1.298 1.238 1.332 62,166,783 1.2908 3.42%
2021-09-02 0 1.460 1.450 1.460 1.370 1.460 31,458,000 44,765,424 1.4230 1.247 1.238 1.247 1.170 1.247 36,830,816 1.2154 7.35%
2021-09-01 0 1.360 1.360 1.370 1.330 1.400 21,708,000 29,983,620 1.3812 1.162 1.162 1.170 1.136 1.196 25,415,581 1.1797 1.49%
2021-08-31 0 1.340 1.340 1.350 1.320 1.390 28,516,000 38,345,840 1.3447 1.145 1.145 1.153 1.127 1.187 33,386,342 1.1485 -4.29%
2021-08-30 0 1.400 1.390 1.400 1.380 1.450 19,153,494 27,041,178 1.4118 1.196 1.187 1.196 1.179 1.238 22,424,783 1.2059 1.45%
2021-08-27 0 1.380 1.370 1.380 1.350 1.440 25,501,500 35,214,190 1.3809 1.179 1.170 1.179 1.153 1.230 29,856,985 1.1794 -2.82%
2021-08-26 0 1.420 1.420 1.430 1.410 1.500 17,592,000 25,459,174 1.4472 1.213 1.213 1.221 1.204 1.281 20,596,596 1.2361 -3.40%
2021-08-25 0 1.470 1.470 1.480 1.390 1.500 42,494,000 62,248,960 1.4649 1.256 1.256 1.264 1.187 1.281 49,751,691 1.2512 4.26%
2021-08-24 0 1.410 1.400 1.410 1.380 1.480 31,174,532 44,264,763 1.4199 1.204 1.196 1.204 1.179 1.264 36,498,933 1.2128 -2.76%
2021-08-23 0 1.450 1.440 1.450 1.280 1.450 88,608,062 123,714,796 1.3962 1.238 1.230 1.238 1.093 1.238 103,741,726 1.1925 14.17%
2021-08-20 0 1.270 1.270 1.280 1.260 1.320 18,560,000 23,681,020 1.2759 1.085 1.085 1.093 1.076 1.127 21,729,924 1.0898 -3.05%
2021-08-19 0 1.310 1.300 1.310 1.270 1.340 25,048,000 32,841,020 1.3111 1.119 1.110 1.119 1.085 1.145 29,326,031 1.1199 1.55%
2021-08-18 0 1.290 1.280 1.290 1.270 1.300 3,810,729 4,885,760 1.2821 1.102 1.093 1.102 1.085 1.110 4,461,576 1.0951 0.00%
2021-08-17 0 1.290 1.290 1.300 1.260 1.320 13,674,000 17,622,140 1.2887 1.102 1.102 1.110 1.076 1.127 16,009,428 1.1007 -1.53%
2021-08-16 0 1.310 1.310 1.320 1.270 1.330 17,030,000 22,277,940 1.3082 1.119 1.119 1.127 1.085 1.136 19,938,610 1.1173 2.34%
2021-08-13 0 1.280 1.270 1.280 1.260 1.300 5,774,000 7,379,800 1.2781 1.093 1.085 1.093 1.076 1.110 6,760,161 1.0917 0.79%
2021-08-12 0 1.270 1.270 1.280 1.260 1.280 7,200,000 9,173,520 1.2741 1.085 1.085 1.093 1.076 1.093 8,429,712 1.0882 0.79%
2021-08-11 0 1.260 1.260 1.270 1.240 1.290 17,892,287 22,711,732 1.2694 1.076 1.076 1.085 1.059 1.102 20,948,170 1.0842 0.80%
2021-08-10 0 1.250 1.250 1.260 1.220 1.260 5,592,000 6,941,310 1.2413 1.068 1.068 1.076 1.042 1.076 6,547,076 1.0602 1.63%
2021-08-09 0 1.230 1.230 1.240 1.230 1.250 4,832,000 5,967,484 1.2350 1.051 1.051 1.059 1.051 1.068 5,657,273 1.0548 0.00%
2021-08-06 0 1.230 1.230 1.240 1.220 1.250 6,144,000 7,562,640 1.2309 1.051 1.051 1.059 1.042 1.068 7,193,354 1.0513 0.00%
2021-08-05 0 1.230 1.230 1.240 1.220 1.250 5,344,625 6,597,444 1.2344 1.051 1.051 1.059 1.042 1.068 6,257,451 1.0543 -0.81%
2021-08-04 0 1.240 1.230 1.240 1.220 1.250 13,560,000 16,779,288 1.2374 1.059 1.051 1.059 1.042 1.068 15,875,957 1.0569 0.81%
2021-08-03 0 1.230 1.220 1.230 1.180 1.230 16,467,800 19,936,782 1.2107 1.051 1.042 1.051 1.008 1.051 19,280,390 1.0340 0.82%
2021-08-02 0 1.220 1.210 1.220 1.180 1.240 11,720,000 14,240,620 1.2151 1.042 1.033 1.042 1.008 1.059 13,721,698 1.0378 2.52%
2021-07-30 0 1.190 1.180 1.190 1.150 1.190 14,414,475 16,943,120 1.1754 1.016 1.008 1.016 0.982 1.016 16,876,371 1.0040 2.59%
2021-07-29 0 1.160 1.150 1.160 1.140 1.170 4,358,000 5,025,940 1.1533 0.991 0.982 0.991 0.974 0.999 5,102,317 0.9850 0.87%
2021-07-28 0 1.150 1.140 1.150 1.130 1.160 4,668,000 5,330,336 1.1419 0.982 0.974 0.982 0.965 0.991 5,465,263 0.9753 1.77%
2021-07-27 0 1.130 1.130 1.140 1.120 1.180 10,480,000 12,029,780 1.1479 0.965 0.965 0.974 0.957 1.008 12,269,914 0.9804 -3.42%
2021-07-26 0 1.170 1.160 1.170 1.160 1.180 6,050,000 7,067,304 1.1681 0.999 0.991 0.999 0.991 1.008 7,083,299 0.9977 -0.85%
2021-07-23 0 1.180 1.180 1.190 1.170 1.200 3,700,000 4,391,580 1.1869 1.008 1.008 1.016 0.999 1.025 4,331,935 1.0138 -1.67%
2021-07-22 0 1.200 1.190 1.200 1.170 1.210 6,542,000 7,784,442 1.1899 1.025 1.016 1.025 0.999 1.033 7,659,330 1.0163 2.56%
2021-07-21 0 1.170 1.160 1.170 1.160 1.180 6,316,000 7,364,660 1.1660 0.999 0.991 0.999 0.991 1.008 7,394,731 0.9959 0.00%
2021-07-20 0 1.170 1.170 1.180 1.160 1.200 9,482,650 11,164,826 1.1774 0.999 0.999 1.008 0.991 1.025 11,102,223 1.0056 -2.50%
2021-07-19 0 1.200 1.190 1.200 1.190 1.210 3,570,000 4,280,780 1.1991 1.025 1.016 1.025 1.016 1.033 4,179,732 1.0242 0.00%
2021-07-16 0 1.200 1.200 1.210 1.190 1.220 6,256,000 7,529,062 1.2035 1.025 1.025 1.033 1.016 1.042 7,324,483 1.0279 0.00%
2021-07-15 0 1.200 1.190 1.200 1.180 1.200 2,882,228 3,442,149 1.1943 1.025 1.016 1.025 1.008 1.025 3,374,493 1.0200 0.84%
2021-07-14 0 1.190 1.190 1.200 1.180 1.200 4,926,000 5,862,360 1.1901 1.016 1.016 1.025 1.008 1.025 5,767,328 1.0165 0.00%
2021-07-13 0 1.190 1.190 1.200 1.190 1.200 3,639,680 4,344,856 1.1937 1.016 1.016 1.025 1.016 1.025 4,261,313 1.0196 0.00%
2021-07-12 0 1.190 1.190 1.200 1.190 1.210 2,815,200 3,364,692 1.1952 1.016 1.016 1.025 1.016 1.033 3,296,017 1.0208 0.00%
2021-07-09 0 1.190 1.190 1.200 1.190 1.210 6,560,974 7,826,860 1.1929 1.016 1.016 1.025 1.016 1.033 7,681,544 1.0189 -0.83%
2021-07-08 0 1.200 1.200 1.210 1.200 1.220 13,636,000 16,533,180 1.2125 1.025 1.025 1.033 1.025 1.042 15,964,938 1.0356 -1.64%
2021-07-07 0 1.220 1.210 1.220 1.210 1.230 6,777,962 8,238,385 1.2155 1.042 1.033 1.042 1.033 1.051 7,935,593 1.0382 0.83%
2021-07-06 0 1.210 1.210 1.220 1.200 1.220 10,216,000 12,376,740 1.2115 1.033 1.033 1.042 1.025 1.042 11,960,824 1.0348 -0.82%
2021-07-05 0 1.220 1.210 1.220 1.200 1.230 6,174,000 7,515,096 1.2172 1.042 1.033 1.042 1.025 1.051 7,228,478 1.0397 0.83%
2021-07-02 0 1.210 1.200 1.210 1.190 1.230 12,480,318 15,119,212 1.2114 1.033 1.025 1.033 1.016 1.051 14,611,873 1.0347 1.62%
2021-06-30 0 1.300 1.290 1.300 1.290 1.330 13,052,000 17,084,840 1.3090 1.017 1.009 1.017 1.009 1.041 16,683,087 1.0241 -2.26%
2021-06-29 0 1.330 1.320 1.330 1.310 1.350 9,368,000 12,395,120 1.3231 1.041 1.033 1.041 1.025 1.056 11,974,192 1.0352 0.00%
2021-06-28 0 1.330 1.330 1.350 1.310 1.360 21,542,000 28,858,780 1.3397 1.041 1.041 1.056 1.025 1.064 27,535,018 1.0481 2.31%
2021-06-25 0 1.300 1.300 1.310 1.280 1.310 12,247,782 15,914,223 1.2994 1.017 1.017 1.025 1.001 1.025 15,655,134 1.0165 0.78%
2021-06-24 0 1.290 1.290 1.300 1.290 1.320 10,656,000 13,869,640 1.3016 1.009 1.009 1.017 1.009 1.033 13,620,516 1.0183 -0.77%
2021-06-23 0 1.300 1.290 1.300 1.280 1.300 10,046,000 12,993,840 1.2934 1.017 1.009 1.017 1.001 1.017 12,840,813 1.0119 1.56%
2021-06-22 0 1.280 1.280 1.290 1.280 1.300 7,526,000 9,677,520 1.2859 1.001 1.001 1.009 1.001 1.017 9,619,745 1.0060 0.79%
2021-06-21 0 1.270 1.270 1.280 1.250 1.290 15,437,782 19,544,063 1.2660 0.994 0.994 1.001 0.978 1.009 19,732,597 0.9904 0.00%
2021-06-18 0 1.270 1.270 1.280 1.250 1.300 12,472,018 15,901,581 1.2750 0.994 0.994 1.001 0.978 1.017 15,941,753 0.9975 0.00%
2021-06-17 0 1.270 1.270 1.280 1.270 1.290 6,792,000 8,663,930 1.2756 0.994 0.994 1.001 0.994 1.009 8,681,545 0.9980 -0.78%
2021-06-16 0 1.280 1.280 1.290 1.270 1.300 11,212,000 14,350,980 1.2800 1.001 1.001 1.009 0.994 1.017 14,331,196 1.0014 -0.78%
2021-06-15 0 1.290 1.280 1.290 1.270 1.320 12,282,000 15,852,140 1.2907 1.009 1.001 1.009 0.994 1.033 15,698,872 1.0098 -1.53%
2021-06-11 0 1.310 1.300 1.310 1.280 1.320 11,645,902 15,138,707 1.2999 1.025 1.017 1.025 1.001 1.033 14,885,810 1.0170 1.55%
2021-06-10 0 1.290 1.280 1.290 1.270 1.300 8,026,000 10,318,640 1.2857 1.009 1.001 1.009 0.994 1.017 10,258,846 1.0058 0.78%
2021-06-09 0 1.280 1.270 1.280 1.260 1.290 5,589,300 7,142,764 1.2779 1.001 0.994 1.001 0.986 1.009 7,144,252 0.9998 0.00%
2021-06-08 0 1.280 1.260 1.280 1.260 1.290 10,902,000 13,849,714 1.2704 1.001 0.986 1.001 0.986 1.009 13,934,953 0.9939 -0.78%
2021-06-07 0 1.290 1.280 1.290 1.280 1.310 7,822,013 10,127,737 1.2948 1.009 1.001 1.009 1.001 1.025 9,998,109 1.0130 0.00%
2021-06-04 0 1.290 1.290 1.300 1.270 1.300 14,034,881 18,074,719 1.2878 1.009 1.009 1.017 0.994 1.017 17,939,407 1.0075 1.57%
2021-06-03 0 1.270 1.270 1.280 1.260 1.280 8,762,000 11,119,590 1.2691 0.994 0.994 1.001 0.986 1.001 11,199,602 0.9929 0.00%
2021-06-02 0 1.270 1.270 1.280 1.250 1.280 10,020,000 12,700,520 1.2675 0.994 0.994 1.001 0.978 1.001 12,807,580 0.9916 0.79%
2021-06-01 0 1.260 1.250 1.260 1.250 1.270 7,544,000 9,468,080 1.2550 0.986 0.978 0.986 0.978 0.994 9,642,753 0.9819 0.80%
2021-05-31 0 1.250 1.250 1.260 1.240 1.260 7,488,000 9,371,340 1.2515 0.978 0.978 0.986 0.970 0.986 9,571,173 0.9791 0.00%
2021-05-28 0 1.250 1.250 1.260 1.240 1.260 6,405,563 8,000,509 1.2490 0.978 0.978 0.986 0.970 0.986 8,187,601 0.9771 0.81%
2021-05-27 0 1.240 1.230 1.240 1.230 1.260 7,330,000 9,119,500 1.2441 0.970 0.962 0.970 0.962 0.986 9,369,217 0.9733 0.00%
2021-05-26 0 1.240 1.240 1.250 1.230 1.250 4,952,000 6,146,810 1.2413 0.970 0.970 0.978 0.962 0.978 6,329,654 0.9711 -0.80%
2021-05-25 0 1.250 1.240 1.250 1.220 1.260 12,168,000 15,159,620 1.2459 0.978 0.970 0.978 0.954 0.986 15,553,157 0.9747 0.81%
2021-05-24 0 1.240 1.240 1.250 1.240 1.280 9,335,987 11,719,683 1.2553 0.970 0.970 0.978 0.970 1.001 11,933,273 0.9821 -0.80%
2021-05-21 0 1.250 1.240 1.250 1.210 1.260 16,983,327 21,045,981 1.2392 0.978 0.970 0.978 0.947 0.986 21,708,115 0.9695 2.46%
2021-05-20 0 1.220 1.210 1.220 1.190 1.220 11,176,000 13,468,356 1.2051 0.954 0.947 0.954 0.931 0.954 14,285,181 0.9428 0.83%
2021-05-18 0 1.210 1.210 1.220 1.200 1.220 7,352,000 8,896,480 1.2101 0.947 0.947 0.954 0.939 0.954 9,397,338 0.9467 0.83%
2021-05-17 0 1.200 1.200 1.210 1.190 1.220 14,890,000 17,959,410 1.2061 0.939 0.939 0.947 0.931 0.954 19,032,421 0.9436 -0.83%
2021-05-14 0 1.210 1.200 1.210 1.180 1.210 17,942,000 21,395,700 1.1925 0.947 0.939 0.947 0.923 0.947 22,933,493 0.9329 2.54%
2021-05-13 0 1.180 1.180 1.190 1.180 1.200 14,752,000 17,546,080 1.1894 0.923 0.923 0.931 0.923 0.939 18,856,030 0.9305 -1.67%
2021-05-12 0 1.200 1.190 1.200 1.190 1.210 7,446,162 8,916,604 1.1975 0.939 0.931 0.939 0.931 0.947 9,517,696 0.9368 0.84%
2021-05-11 0 1.190 1.190 1.200 1.190 1.220 12,936,774 15,492,656 1.1976 0.931 0.931 0.939 0.931 0.954 16,535,805 0.9369 -2.46%
2021-05-10 0 1.220 1.210 1.220 1.180 1.220 17,630,592 21,153,744 1.1998 0.954 0.947 0.954 0.923 0.954 22,535,450 0.9387 2.52%
2021-05-07 0 1.190 1.180 1.190 1.180 1.200 6,824,000 8,129,360 1.1913 0.931 0.923 0.931 0.923 0.939 8,722,447 0.9320 0.00%
2021-05-06 0 1.190 1.180 1.190 1.170 1.190 11,638,692 13,691,536 1.1764 0.931 0.923 0.931 0.915 0.931 14,876,594 0.9203 1.71%
2021-05-05 0 1.170 1.170 1.180 1.170 1.180 3,466,000 4,075,530 1.1759 0.915 0.915 0.923 0.915 0.923 4,430,247 0.9199 0.00%
2021-05-04 0 1.170 1.170 1.180 1.150 1.180 5,154,000 6,019,410 1.1679 0.915 0.915 0.923 0.900 0.923 6,587,851 0.9137 1.74%
2021-05-03 0 1.150 1.150 1.160 1.140 1.160 3,930,000 4,517,080 1.1494 0.900 0.900 0.908 0.892 0.908 5,023,332 0.8992 0.00%
2021-04-30 0 1.150 1.150 1.160 1.150 1.170 5,106,000 5,910,294 1.1575 0.900 0.900 0.908 0.900 0.915 6,526,497 0.9056 -1.71%
2021-04-29 0 1.170 1.160 1.170 1.160 1.170 3,234,543 3,765,526 1.1642 0.915 0.908 0.915 0.908 0.915 4,134,398 0.9108 0.86%
2021-04-28 0 1.160 1.150 1.160 1.150 1.170 12,764,000 14,802,180 1.1597 0.908 0.900 0.908 0.900 0.915 16,314,965 0.9073 1.75%
2021-04-27 0 1.140 1.130 1.140 1.130 1.150 11,896,000 13,550,800 1.1391 0.892 0.884 0.892 0.884 0.900 15,205,486 0.8912 -0.87%
2021-04-26 0 1.150 1.140 1.150 1.140 1.180 11,622,000 13,412,956 1.1541 0.900 0.892 0.900 0.892 0.923 14,855,259 0.9029 -1.71%
2021-04-23 0 1.170 1.160 1.170 1.160 1.180 9,068,000 10,555,680 1.1641 0.915 0.908 0.915 0.908 0.923 11,590,732 0.9107 0.00%
2021-04-22 0 1.170 1.170 1.180 1.170 1.190 7,936,000 9,321,100 1.1745 0.915 0.915 0.923 0.915 0.931 10,143,808 0.9189 -0.85%
2021-04-21 0 1.180 1.180 1.190 1.170 1.200 17,064,000 20,174,560 1.1823 0.923 0.923 0.931 0.915 0.939 21,811,232 0.9250 -1.67%
2021-04-20 0 1.200 1.190 1.200 1.180 1.210 13,663,917 16,288,757 1.1921 0.939 0.931 0.939 0.923 0.947 17,465,240 0.9326 0.00%
2021-04-19 0 1.200 1.200 1.210 1.190 1.210 8,264,000 9,919,960 1.2004 0.939 0.939 0.947 0.931 0.947 10,563,058 0.9391 0.84%
2021-04-16 0 1.190 1.190 1.200 1.180 1.200 9,204,000 10,965,200 1.1914 0.931 0.931 0.939 0.923 0.939 11,764,567 0.9321 0.00%
2021-04-15 0 1.190 1.180 1.190 1.180 1.220 21,062,000 25,069,072 1.1903 0.931 0.923 0.931 0.923 0.954 26,921,481 0.9312 0.00%
2021-04-14 0 1.190 1.190 1.200 1.180 1.200 8,276,000 9,855,660 1.1909 0.931 0.931 0.939 0.923 0.939 10,578,396 0.9317 -0.83%
2021-04-13 0 1.200 1.190 1.200 1.180 1.200 10,021,241 11,948,977 1.1924 0.939 0.931 0.939 0.923 0.939 12,809,166 0.9328 0.00%
2021-04-12 0 1.200 1.190 1.200 1.180 1.230 21,910,000 26,295,540 1.2002 0.939 0.931 0.939 0.923 0.962 28,005,396 0.9389 0.84%
2021-04-09 0 1.190 1.180 1.190 1.180 1.210 8,701,120 10,362,562 1.1909 0.931 0.923 0.931 0.923 0.947 11,121,785 0.9317 -0.83%
2021-04-08 0 1.200 1.200 1.210 1.190 1.220 16,306,000 19,655,070 1.2054 0.939 0.939 0.947 0.931 0.954 20,842,355 0.9430 -2.44%
2021-04-07 0 1.230 1.220 1.230 1.210 1.230 30,144,000 36,880,930 1.2235 0.962 0.954 0.962 0.947 0.962 38,530,108 0.9572 -0.81%
2021-04-01 0 1.240 1.230 1.240 1.220 1.240 13,443,010 16,589,255 1.2340 0.970 0.962 0.970 0.954 0.970 17,182,876 0.9655 0.00%
2021-03-31 0 1.240 1.230 1.240 1.230 1.280 20,031,000 25,004,200 1.2483 0.970 0.962 0.970 0.962 1.001 25,603,656 0.9766 -2.36%
2021-03-30 0 1.270 1.270 1.280 1.240 1.290 18,660,000 23,540,280 1.2615 0.994 0.994 1.001 0.970 1.009 23,851,241 0.9870 0.00%
2021-03-29 0 1.270 1.270 1.280 1.250 1.320 26,068,000 33,458,120 1.2835 0.994 0.994 1.001 0.978 1.033 33,320,158 1.0041 2.42%
2021-03-26 0 1.240 1.230 1.240 1.230 1.270 11,376,000 14,198,680 1.2481 0.970 0.962 0.970 0.962 0.994 14,540,821 0.9765 0.00%
2021-03-25 0 1.240 1.240 1.250 1.210 1.290 25,136,000 30,922,240 1.2302 0.970 0.970 0.978 0.947 1.009 32,128,875 0.9624 -1.59%
2021-03-24 0 1.260 1.260 1.270 1.230 1.300 33,580,000 42,452,560 1.2642 0.986 0.986 0.994 0.962 1.017 42,922,009 0.9891 -0.79%
2021-03-23 0 1.270 1.270 1.280 1.270 1.370 46,598,000 60,804,560 1.3049 0.994 0.994 1.001 0.994 1.072 59,561,637 1.0209 -5.22%
2021-03-22 0 1.340 1.340 1.350 1.260 1.360 75,150,122 99,358,114 1.3221 1.048 1.048 1.056 0.986 1.064 96,057,004 1.0344 8.06%
2021-03-19 0 1.240 1.240 1.250 1.180 1.270 59,978,646 74,032,245 1.2343 0.970 0.970 0.978 0.923 0.994 76,664,799 0.9657 4.20%
2021-03-18 0 1.190 1.180 1.190 1.180 1.210 12,570,000 14,995,600 1.1930 0.931 0.923 0.931 0.923 0.947 16,066,994 0.9333 0.00%
2021-03-17 0 1.190 1.190 1.200 1.180 1.220 13,912,000 16,595,300 1.1929 0.931 0.931 0.939 0.923 0.954 17,782,340 0.9332 -2.46%
2021-03-16 0 1.220 1.220 1.230 1.190 1.240 23,122,000 28,073,180 1.2141 0.954 0.954 0.962 0.931 0.970 29,554,577 0.9499 0.00%
2021-03-15 0 1.220 1.210 1.220 1.200 1.290 27,457,599 34,100,517 1.2419 0.954 0.947 0.954 0.939 1.009 35,096,346 0.9716 -2.40%
2021-03-12 0 1.250 1.240 1.250 1.170 1.270 54,138,000 66,277,560 1.2242 0.978 0.970 0.978 0.915 0.994 69,199,276 0.9578 6.84%
2021-03-11 0 1.170 1.170 1.180 1.150 1.190 12,078,836 14,125,038 1.1694 0.915 0.915 0.923 0.900 0.931 15,439,187 0.9149 0.86%
2021-03-10 0 1.160 1.160 1.170 1.140 1.190 23,942,000 27,912,180 1.1658 0.908 0.908 0.915 0.892 0.931 30,602,702 0.9121 1.75%
2021-03-09 0 1.140 1.130 1.140 1.120 1.160 15,804,086 17,990,976 1.1384 0.892 0.884 0.892 0.876 0.908 20,200,807 0.8906 0.00%
2021-03-08 0 1.140 1.130 1.140 1.130 1.180 15,044,000 17,495,740 1.1630 0.892 0.884 0.892 0.884 0.923 19,229,264 0.9098 -1.72%
2021-03-05 0 1.160 1.150 1.160 1.140 1.170 10,696,000 12,375,364 1.1570 0.908 0.900 0.908 0.892 0.915 13,671,644 0.9052 -0.85%
2021-03-04 0 1.170 1.160 1.170 1.160 1.190 15,844,000 18,594,800 1.1736 0.915 0.908 0.915 0.908 0.931 20,251,826 0.9182 -1.68%
2021-03-03 0 1.190 1.180 1.190 1.170 1.190 17,334,162 20,455,060 1.1800 0.931 0.923 0.931 0.915 0.931 22,156,553 0.9232 1.71%
2021-03-02 0 1.170 1.160 1.170 1.140 1.180 21,978,000 25,473,100 1.1590 0.915 0.908 0.915 0.892 0.923 28,092,314 0.9068 1.74%
2021-03-01 0 1.150 1.140 1.150 1.130 1.160 12,240,000 13,972,760 1.1416 0.900 0.892 0.900 0.884 0.908 15,645,187 0.8931 1.77%
2021-02-26 0 1.130 1.130 1.140 1.130 1.160 17,702,000 20,195,740 1.1409 0.884 0.884 0.892 0.884 0.908 22,626,724 0.8926 -2.59%
2021-02-25 0 1.160 1.150 1.160 1.120 1.170 26,948,000 30,993,600 1.1501 0.908 0.900 0.908 0.876 0.915 34,444,976 0.8998 4.50%
2021-02-24 0 1.110 1.110 1.120 1.100 1.150 27,918,530 31,411,733 1.1251 0.868 0.868 0.876 0.861 0.900 35,685,509 0.8802 -1.77%
2021-02-23 0 1.130 1.130 1.140 1.120 1.180 45,976,000 53,158,100 1.1562 0.884 0.884 0.892 0.876 0.923 58,766,595 0.9046 -0.88%
2021-02-22 0 1.140 1.130 1.140 1.110 1.160 39,534,000 45,160,320 1.1423 0.892 0.884 0.892 0.868 0.908 50,532,421 0.8937 3.64%
2021-02-19 0 1.100 1.100 1.110 1.060 1.110 36,386,000 39,258,420 1.0789 0.861 0.861 0.868 0.829 0.868 46,508,642 0.8441 3.77%
2021-02-18 0 1.060 1.060 1.070 1.060 1.080 11,752,000 12,507,740 1.0643 0.829 0.829 0.837 0.829 0.845 15,021,425 0.8327 -0.93%
2021-02-17 0 1.070 1.070 1.080 1.060 1.090 13,375,482 14,296,576 1.0689 0.837 0.837 0.845 0.829 0.853 17,096,562 0.8362 -0.93%
2021-02-16 0 1.080 1.070 1.080 1.030 1.080 15,868,000 16,725,380 1.0540 0.845 0.837 0.845 0.806 0.845 20,282,502 0.8246 4.85%
2021-02-11 0 1.030 1.030 1.040 1.030 1.040 1,993,817 2,063,489 1.0349 0.806 0.806 0.814 0.806 0.814 2,548,500 0.8097 0.00%
2021-02-10 0 1.030 1.030 1.040 1.020 1.040 8,055,000 8,292,950 1.0295 0.806 0.806 0.814 0.798 0.814 10,295,914 0.8055 0.00%
2021-02-09 0 1.030 1.030 1.040 1.020 1.040 3,488,000 3,597,140 1.0313 0.806 0.806 0.814 0.798 0.814 4,458,367 0.8068 0.00%
2021-02-08 0 1.030 1.030 1.040 1.030 1.050 11,601,517 12,020,631 1.0361 0.806 0.806 0.814 0.806 0.821 14,829,077 0.8106 0.00%
2021-02-05 0 1.030 1.030 1.040 1.020 1.040 9,268,000 9,550,780 1.0305 0.806 0.806 0.814 0.798 0.814 11,846,372 0.8062 0.00%
2021-02-04 0 1.030 1.020 1.030 1.020 1.060 19,434,067 20,100,787 1.0343 0.806 0.798 0.806 0.798 0.829 24,840,655 0.8092 -1.90%
2021-02-03 0 1.050 1.050 1.060 1.030 1.060 13,208,000 13,776,940 1.0431 0.821 0.821 0.829 0.806 0.829 16,882,486 0.8160 0.00%
2021-02-02 0 1.050 1.040 1.050 1.040 1.080 13,056,000 13,860,600 1.0616 0.821 0.814 0.821 0.814 0.845 16,688,200 0.8306 -0.94%
2021-02-01 0 1.060 1.060 1.070 1.050 1.090 26,918,000 28,776,010 1.0690 0.829 0.829 0.837 0.821 0.853 34,406,630 0.8364 2.91%
2021-01-29 0 1.030 1.030 1.040 1.020 1.040 17,642,000 18,189,740 1.0310 0.806 0.806 0.814 0.798 0.814 22,550,032 0.8066 0.00%
2021-01-28 0 1.030 1.020 1.030 1.020 1.050 16,499,870 16,989,790 1.0297 0.806 0.798 0.806 0.798 0.821 21,090,160 0.8056 -1.90%
2021-01-27 0 1.050 1.050 1.060 1.040 1.070 15,506,000 16,335,840 1.0535 0.821 0.821 0.829 0.814 0.837 19,819,793 0.8242 -0.94%
2021-01-26 0 1.060 1.050 1.060 1.050 1.100 14,247,000 15,186,370 1.0659 0.829 0.821 0.829 0.821 0.861 18,210,538 0.8339 -3.64%
2021-01-25 0 1.100 1.090 1.100 1.090 1.110 13,424,000 14,759,960 1.0995 0.861 0.853 0.861 0.853 0.868 17,158,578 0.8602 0.92%
2021-01-22 0 1.090 1.090 1.100 1.090 1.140 10,942,000 12,104,980 1.1063 0.853 0.853 0.861 0.853 0.892 13,986,082 0.8655 -3.54%
2021-01-21 0 1.130 1.120 1.130 1.100 1.140 19,518,190 21,918,920 1.1230 0.884 0.876 0.884 0.861 0.892 24,948,181 0.8786 1.80%
2021-01-20 0 1.110 1.110 1.120 1.100 1.140 17,410,000 19,521,460 1.1213 0.868 0.868 0.876 0.861 0.892 22,253,489 0.8772 -0.89%
2021-01-19 0 1.120 1.120 1.130 1.060 1.120 63,860,000 70,410,800 1.1026 0.876 0.876 0.884 0.829 0.876 81,625,952 0.8626 5.66%
2021-01-18 0 1.060 1.050 1.060 1.030 1.060 18,998,084 19,899,129 1.0474 0.829 0.821 0.829 0.806 0.829 24,283,381 0.8195 0.00%
2021-01-15 0 1.060 1.050 1.060 1.050 1.070 11,236,000 11,945,200 1.0631 0.829 0.821 0.829 0.821 0.837 14,361,873 0.8317 -0.93%
2021-01-14 0 1.070 1.070 1.080 1.040 1.080 26,266,000 28,006,840 1.0663 0.837 0.837 0.845 0.814 0.845 33,573,242 0.8342 1.90%
2021-01-13 0 1.050 1.040 1.050 1.020 1.050 25,832,768 26,813,311 1.0380 0.821 0.814 0.821 0.798 0.821 33,019,485 0.8120 1.94%
2021-01-12 0 1.030 1.030 1.040 1.020 1.040 15,959,987 16,388,346 1.0268 0.806 0.806 0.814 0.798 0.814 20,400,080 0.8033 -0.96%
2021-01-11 0 1.040 1.030 1.040 1.020 1.040 16,266,000 16,753,740 1.0300 0.814 0.806 0.814 0.798 0.814 20,791,227 0.8058 0.97%
2021-01-08 0 1.030 1.020 1.030 1.010 1.040 14,442,000 14,786,720 1.0239 0.806 0.798 0.806 0.790 0.814 18,459,787 0.8010 -0.96%
2021-01-07 0 1.040 1.030 1.040 1.020 1.050 8,237,120 8,506,276 1.0327 0.814 0.806 0.814 0.798 0.821 10,528,700 0.8079 0.00%
2021-01-06 0 1.040 1.030 1.040 1.020 1.050 21,154,000 21,962,960 1.0382 0.814 0.806 0.814 0.798 0.821 27,039,076 0.8123 0.97%
2021-01-05 0 1.030 1.020 1.030 1.010 1.030 8,766,000 8,964,400 1.0226 0.806 0.798 0.806 0.790 0.806 11,204,715 0.8001 1.98%
2021-01-04 0 1.010 1.010 1.020 1.000 1.020 12,234,000 12,351,580 1.0096 0.790 0.790 0.798 0.782 0.798 15,637,518 0.7899 1.00%
2020-12-31 0 1.000 1.000 1.010 1.000 1.020 10,752,000 10,835,140 1.0077 0.782 0.782 0.790 0.782 0.798 13,743,223 0.7884 -2.91%
2020-12-30 0 1.030 1.020 1.030 1.010 1.040 7,255,390 7,434,056 1.0246 0.806 0.798 0.806 0.790 0.814 9,273,851 0.8016 0.00%
2020-12-29 0 1.030 1.020 1.030 1.010 1.040 19,709,665 20,232,668 1.0265 0.806 0.798 0.806 0.790 0.814 25,192,925 0.8031 1.98%
2020-12-28 0 1.010 1.010 1.020 1.000 1.030 12,255,432 12,427,843 1.0141 0.790 0.790 0.798 0.782 0.806 15,664,912 0.7934 1.00%
2020-12-24 0 1.000 0.990 1.000 0.990 1.010 3,286,000 3,292,618 1.0020 0.782 0.775 0.782 0.775 0.790 4,200,170 0.7839 0.00%
2020-12-23 0 1.000 0.990 1.000 0.980 1.010 7,936,000 7,910,780 0.9968 0.782 0.775 0.782 0.767 0.790 10,143,808 0.7799 2.04%
2020-12-22 0 0.980 0.980 0.990 0.980 1.000 12,165,361 12,032,227 0.9891 0.767 0.767 0.775 0.767 0.782 15,549,783 0.7738 -2.00%
2020-12-21 0 1.000 1.000 1.010 0.980 1.010 16,408,000 16,403,160 0.9997 0.782 0.782 0.790 0.767 0.790 20,972,731 0.7821 2.04%
2020-12-18 0 0.980 0.980 0.990 0.980 1.010 19,258,575 19,071,295 0.9903 0.767 0.767 0.775 0.767 0.790 24,616,341 0.7747 0.00%
2020-12-17 0 0.980 0.980 0.990 0.980 1.000 7,261,000 7,165,520 0.9869 0.767 0.767 0.775 0.767 0.782 9,281,022 0.7721 -1.01%
2020-12-16 0 0.990 0.980 0.990 0.980 1.000 8,244,000 8,151,140 0.9887 0.775 0.767 0.775 0.767 0.782 10,537,494 0.7735 1.02%
2020-12-15 0 0.980 0.970 0.980 0.970 0.990 5,442,614 5,332,186 0.9797 0.767 0.759 0.767 0.759 0.775 6,956,758 0.7665 0.00%
2020-12-14 0 0.980 0.980 0.990 0.980 0.990 3,358,000 3,298,300 0.9822 0.767 0.767 0.775 0.767 0.775 4,292,201 0.7684 0.00%
2020-12-11 0 0.980 0.980 0.990 0.980 0.990 4,782,545 4,707,197 0.9842 0.767 0.767 0.775 0.767 0.775 6,113,057 0.7700 -1.01%
2020-12-10 0 0.990 0.980 0.990 0.980 0.990 7,774,000 7,642,740 0.9831 0.775 0.767 0.775 0.767 0.775 9,936,739 0.7691 1.02%
2020-12-09 0 0.980 0.980 0.990 0.980 1.010 12,906,795 12,870,343 0.9972 0.767 0.767 0.775 0.767 0.790 16,497,486 0.7801 -1.01%
2020-12-08 0 0.990 0.990 1.000 0.990 1.010 5,336,000 5,313,040 0.9957 0.775 0.775 0.782 0.775 0.790 6,820,484 0.7790 -1.00%
2020-12-07 0 1.000 1.000 1.010 0.980 1.020 12,622,000 12,637,460 1.0012 0.782 0.782 0.790 0.767 0.798 16,133,460 0.7833 -1.96%
2020-12-04 0 1.020 1.010 1.020 1.010 1.030 8,640,000 8,822,360 1.0211 0.798 0.790 0.798 0.790 0.806 11,043,662 0.7989 -0.97%
2020-12-03 0 1.030 1.030 1.040 1.030 1.040 3,586,000 3,700,590 1.0320 0.806 0.806 0.814 0.806 0.814 4,583,631 0.8073 0.00%
2020-12-02 0 1.030 1.030 1.040 1.020 1.050 8,854,000 9,158,680 1.0344 0.806 0.806 0.814 0.798 0.821 11,317,197 0.8093 -0.96%
2020-12-01 0 1.040 1.030 1.040 1.020 1.050 10,792,000 11,159,000 1.0340 0.814 0.806 0.814 0.798 0.821 13,794,351 0.8090 0.00%
2020-11-30 0 1.040 1.030 1.040 1.030 1.060 7,290,000 7,596,220 1.0420 0.814 0.806 0.814 0.806 0.829 9,318,089 0.8152 -0.95%
2020-11-27 0 1.050 1.040 1.050 1.040 1.050 6,220,000 6,511,520 1.0469 0.821 0.814 0.821 0.814 0.821 7,950,414 0.8190 0.00%
2020-11-26 0 1.050 1.040 1.050 1.020 1.070 25,520,000 26,797,230 1.0500 0.821 0.814 0.821 0.798 0.837 32,619,704 0.8215 1.94%
2020-11-25 0 1.030 1.020 1.030 1.020 1.050 9,660,000 10,033,740 1.0387 0.806 0.798 0.806 0.798 0.821 12,347,427 0.8126 -0.96%
2020-11-24 0 1.040 1.030 1.040 1.020 1.040 6,802,000 7,030,560 1.0336 0.814 0.806 0.814 0.798 0.814 8,694,327 0.8086 0.97%
2020-11-23 0 1.030 1.030 1.040 1.010 1.040 12,194,000 12,435,300 1.0198 0.806 0.806 0.814 0.790 0.814 15,586,390 0.7978 0.98%
2020-11-20 0 1.020 1.010 1.020 1.000 1.020 5,640,000 5,703,440 1.0112 0.798 0.790 0.798 0.782 0.798 7,209,057 0.7911 0.00%
2020-11-19 0 1.020 1.020 1.030 1.010 1.030 6,712,000 6,855,260 1.0213 0.798 0.798 0.806 0.790 0.806 8,579,289 0.7990 -0.97%
2020-11-18 0 1.030 1.020 1.030 1.020 1.040 6,880,000 7,094,180 1.0311 0.806 0.798 0.806 0.798 0.814 8,794,027 0.8067 0.00%
2020-11-17 0 1.030 1.020 1.030 1.020 1.040 7,802,000 8,062,020 1.0333 0.806 0.798 0.806 0.798 0.814 9,972,529 0.8084 0.00%
2020-11-16 0 1.030 1.030 1.040 1.010 1.040 8,018,000 8,216,340 1.0247 0.806 0.806 0.814 0.790 0.814 10,248,620 0.8017 0.98%
2020-11-13 0 1.020 1.020 1.030 1.020 1.040 6,372,000 6,512,580 1.0221 0.798 0.798 0.806 0.798 0.814 8,144,700 0.7996 -1.92%
2020-11-12 0 1.040 1.030 1.040 1.020 1.050 6,987,893 7,236,849 1.0356 0.814 0.806 0.814 0.798 0.821 8,931,936 0.8102 0.00%
2020-11-11 0 1.040 1.030 1.040 1.020 1.040 14,704,750 15,191,132 1.0331 0.814 0.806 0.814 0.798 0.814 18,795,634 0.8082 2.97%
2020-11-10 0 1.010 1.010 1.020 1.010 1.030 7,174,000 7,309,380 1.0189 0.790 0.790 0.798 0.790 0.806 9,169,818 0.7971 0.00%
2020-11-09 0 1.010 1.010 1.020 1.010 1.020 5,204,000 5,288,000 1.0161 0.790 0.790 0.798 0.790 0.798 6,651,761 0.7950 0.00%
2020-11-06 0 1.010 1.000 1.010 0.980 1.010 9,672,000 9,650,800 0.9978 0.790 0.782 0.790 0.767 0.790 12,362,766 0.7806 3.06%
2020-11-05 0 0.980 0.980 0.990 0.970 0.990 4,788,000 4,710,970 0.9839 0.767 0.767 0.775 0.759 0.775 6,120,029 0.7698 0.00%
2020-11-04 0 0.980 0.970 0.980 0.970 0.980 3,076,000 2,999,800 0.9752 0.767 0.759 0.767 0.759 0.767 3,931,748 0.7630 0.00%
2020-11-03 0 0.980 0.970 0.980 0.970 0.990 6,332,000 6,207,526 0.9803 0.767 0.759 0.767 0.759 0.775 8,093,572 0.7670 1.03%
2020-11-02 0 0.970 0.970 0.980 0.960 0.980 5,998,000 5,831,990 0.9723 0.759 0.759 0.767 0.751 0.767 7,666,653 0.7607 -1.02%
2020-10-30 0 0.980 0.970 0.980 0.960 0.990 10,858,000 10,577,700 0.9742 0.767 0.759 0.767 0.751 0.775 13,878,713 0.7622 -1.01%
2020-10-29 0 0.990 0.980 0.990 0.970 0.990 5,162,000 5,049,900 0.9783 0.775 0.767 0.775 0.759 0.775 6,598,076 0.7654 1.02%
2020-10-28 0 0.980 0.970 0.980 0.970 0.990 7,264,000 7,138,800 0.9828 0.767 0.759 0.767 0.759 0.775 9,284,856 0.7689 -1.01%
2020-10-27 0 0.990 0.980 0.990 0.980 0.990 5,748,500 5,679,420 0.9880 0.775 0.767 0.775 0.767 0.775 7,347,742 0.7729 1.02%
2020-10-23 0 0.980 0.980 0.990 0.980 1.000 4,138,000 4,091,040 0.9887 0.767 0.767 0.775 0.767 0.782 5,289,198 0.7735 0.00%
2020-10-22 0 0.980 0.970 0.980 0.970 0.990 10,472,546 10,229,827 0.9768 0.767 0.759 0.767 0.759 0.775 13,386,025 0.7642 0.00%
2020-10-21 0 0.980 0.980 0.990 0.980 0.990 4,452,000 4,393,160 0.9868 0.767 0.767 0.775 0.767 0.775 5,690,553 0.7720 -1.01%
2020-10-20 0 0.990 0.990 1.000 0.990 1.010 7,512,000 7,473,360 0.9949 0.775 0.775 0.782 0.775 0.790 9,601,850 0.7783 -1.00%
2020-10-19 0 1.000 0.990 1.000 0.990 1.010 5,152,000 5,142,540 0.9982 0.782 0.775 0.782 0.775 0.790 6,585,294 0.7809 1.01%
2020-10-16 0 0.990 0.990 1.000 0.980 1.000 7,612,000 7,559,920 0.9932 0.775 0.775 0.782 0.767 0.782 9,729,670 0.7770 -1.00%
2020-10-15 0 1.000 0.990 1.000 0.980 1.000 13,850,000 13,706,920 0.9897 0.782 0.775 0.782 0.767 0.782 17,703,092 0.7743 3.09%
2020-10-14 0 0.970 0.970 0.980 0.960 0.980 13,747,407 13,312,804 0.9684 0.759 0.759 0.767 0.751 0.767 17,571,957 0.7576 0.00%
2020-10-12 0 0.970 0.960 0.970 0.960 0.980 21,537,771 20,902,600 0.9705 0.759 0.751 0.759 0.751 0.767 27,529,613 0.7593 1.04%
2020-10-09 0 0.960 0.960 0.970 0.960 0.970 9,302,000 8,949,640 0.9621 0.751 0.751 0.759 0.751 0.759 11,889,831 0.7527 -1.03%
2020-10-08 0 0.970 0.960 0.970 0.960 0.970 2,520,000 2,430,250 0.9644 0.759 0.751 0.759 0.751 0.759 3,221,068 0.7545 1.04%
2020-10-07 0 0.960 0.960 0.970 0.960 0.980 7,324,000 7,105,000 0.9701 0.751 0.751 0.759 0.751 0.767 9,361,548 0.7590 -2.04%
2020-10-06 0 0.980 0.980 0.990 0.980 0.990 1,761,238 1,734,953 0.9851 0.767 0.767 0.775 0.767 0.775 2,251,217 0.7707 0.00%
2020-10-05 0 0.980 0.970 0.980 0.960 0.990 4,751,338 4,645,621 0.9778 0.767 0.759 0.767 0.751 0.775 6,073,168 0.7649 1.03%
2020-09-30 0 0.970 0.970 0.980 0.970 0.980 4,019,338 3,910,637 0.9730 0.759 0.759 0.767 0.759 0.767 5,137,524 0.7612 -1.02%
2020-09-29 0 0.980 0.970 0.980 0.970 0.990 4,004,667 3,938,033 0.9834 0.767 0.759 0.767 0.759 0.775 5,118,772 0.7693 1.03%
2020-09-28 0 0.970 0.970 0.980 0.960 0.980 3,551,932 3,435,954 0.9673 0.759 0.759 0.767 0.751 0.767 4,540,085 0.7568 1.04%
2020-09-25 0 0.960 0.960 0.970 0.960 0.980 6,592,000 6,374,960 0.9671 0.751 0.751 0.759 0.751 0.767 8,425,905 0.7566 -2.04%
2020-09-24 0 0.980 0.970 0.980 0.970 0.990 9,292,936 9,085,017 0.9776 0.767 0.759 0.767 0.759 0.775 11,878,245 0.7648 -1.01%
2020-09-23 0 0.990 0.990 1.000 0.980 1.000 4,044,000 4,001,940 0.9896 0.775 0.775 0.782 0.767 0.782 5,169,047 0.7742 -1.00%
2020-09-22 0 1.000 0.980 1.000 0.980 1.010 9,928,000 9,880,380 0.9952 0.782 0.767 0.782 0.767 0.790 12,689,985 0.7786 0.00%
2020-09-21 0 1.000 1.000 1.010 1.000 1.010 5,048,000 5,073,120 1.0050 0.782 0.782 0.790 0.782 0.790 6,452,362 0.7862 0.00%
2020-09-18 0 1.000 1.000 1.010 1.000 1.020 13,295,485 13,363,815 1.0051 0.782 0.782 0.790 0.782 0.798 16,994,310 0.7864 -0.99%
2020-09-17 0 1.010 1.010 1.020 1.010 1.020 2,846,000 2,884,580 1.0136 0.790 0.790 0.798 0.790 0.798 3,637,762 0.7930 0.00%
2020-09-16 0 1.010 1.010 1.030 1.010 1.030 5,102,000 5,215,420 1.0222 0.790 0.790 0.806 0.790 0.806 6,521,384 0.7997 -1.94%
2020-09-15 0 1.030 1.020 1.030 1.020 1.030 4,008,000 4,104,120 1.0240 0.806 0.798 0.806 0.798 0.806 5,123,032 0.8011 0.98%
2020-09-14 0 1.020 1.010 1.020 1.010 1.020 3,682,000 3,747,420 1.0178 0.798 0.790 0.798 0.790 0.798 4,706,338 0.7962 0.00%
2020-09-11 0 1.020 1.010 1.020 1.000 1.020 7,132,449 7,209,377 1.0108 0.798 0.790 0.798 0.782 0.798 9,116,707 0.7908 0.99%
2020-09-10 0 1.010 1.010 1.020 1.010 1.030 4,746,000 4,838,020 1.0194 0.790 0.790 0.798 0.790 0.806 6,066,345 0.7975 -1.94%
2020-09-09 0 1.030 1.020 1.030 1.010 1.030 3,466,667 3,554,353 1.0253 0.806 0.798 0.806 0.790 0.806 4,431,099 0.8021 0.98%
2020-09-08 0 1.020 1.020 1.030 1.010 1.040 6,248,000 6,401,320 1.0245 0.798 0.798 0.806 0.790 0.814 7,986,203 0.8015 0.00%
2020-09-07 0 1.020 1.010 1.020 1.010 1.030 7,968,000 8,158,120 1.0239 0.798 0.790 0.798 0.790 0.806 10,184,710 0.8010 0.00%
2020-09-04 0 1.020 1.020 1.030 1.010 1.030 7,404,000 7,550,490 1.0198 0.798 0.798 0.806 0.790 0.806 9,463,804 0.7978 -0.97%
2020-09-03 0 1.030 1.020 1.030 1.020 1.040 8,813,525 9,076,192 1.0298 0.806 0.798 0.806 0.798 0.814 11,265,461 0.8057 0.98%
2020-09-02 0 1.020 1.020 1.030 1.020 1.050 7,010,000 7,227,350 1.0310 0.798 0.798 0.806 0.798 0.821 8,960,193 0.8066 -1.92%
2020-09-01 0 1.040 1.030 1.040 1.030 1.050 5,684,000 5,906,600 1.0392 0.814 0.806 0.814 0.806 0.821 7,265,298 0.8130 0.00%
2020-08-31 0 1.040 1.040 1.050 1.040 1.070 15,912,835 16,718,456 1.0506 0.814 0.814 0.821 0.814 0.837 20,339,811 0.8220 -1.89%
2020-08-28 0 1.060 1.050 1.060 1.040 1.070 5,819,471 6,153,044 1.0573 0.829 0.821 0.829 0.814 0.837 7,438,457 0.8272 1.92%
2020-08-27 0 1.040 1.040 1.050 1.040 1.060 10,878,827 11,427,810 1.0505 0.814 0.814 0.821 0.814 0.829 13,905,334 0.8218 -2.80%
2020-08-26 0 1.070 1.060 1.070 1.060 1.080 6,814,000 7,244,380 1.0632 0.837 0.829 0.837 0.829 0.845 8,709,665 0.8318 0.00%
2020-08-25 0 1.070 1.060 1.070 1.060 1.080 7,136,000 7,617,340 1.0675 0.837 0.829 0.837 0.829 0.845 9,121,246 0.8351 1.90%
2020-08-24 0 1.050 1.050 1.060 1.050 1.090 10,914,019 11,680,709 1.0702 0.821 0.821 0.829 0.821 0.853 13,950,316 0.8373 -1.87%
2020-08-21 0 1.070 1.070 1.080 1.070 1.110 21,582,000 23,398,320 1.0842 0.837 0.837 0.845 0.837 0.868 27,586,146 0.8482 -1.83%
2020-08-20 0 1.090 1.080 1.090 1.070 1.130 27,700,000 30,314,736 1.0944 0.853 0.845 0.853 0.837 0.884 35,406,183 0.8562 -1.80%
2020-08-19 0 1.110 1.110 1.120 1.060 1.170 50,196,000 56,308,960 1.1218 0.868 0.868 0.876 0.829 0.915 64,160,606 0.8776 5.71%
2020-08-18 0 1.050 1.050 1.060 1.050 1.070 10,351,000 10,995,050 1.0622 0.821 0.821 0.829 0.821 0.837 13,230,664 0.8310 -0.94%
2020-08-17 0 1.060 1.060 1.070 1.040 1.070 15,266,000 16,105,380 1.0550 0.829 0.829 0.837 0.814 0.837 19,513,025 0.8254 1.92%
2020-08-14 0 1.040 1.030 1.040 1.030 1.050 4,808,000 4,987,410 1.0373 0.814 0.806 0.814 0.806 0.821 6,145,593 0.8115 0.97%
2020-08-13 0 1.030 1.030 1.040 1.020 1.050 12,972,000 13,431,180 1.0354 0.806 0.806 0.814 0.798 0.821 16,580,831 0.8100 0.00%
2020-08-12 0 1.030 1.030 1.040 1.020 1.040 5,212,360 5,375,427 1.0313 0.806 0.806 0.814 0.798 0.814 6,662,447 0.8068 -0.96%
2020-08-11 0 1.040 1.040 1.050 1.030 1.060 9,321,474 9,734,952 1.0444 0.814 0.814 0.821 0.806 0.829 11,914,723 0.8171 0.00%
2020-08-10 0 1.040 1.030 1.040 1.020 1.040 6,056,000 6,236,140 1.0297 0.814 0.806 0.814 0.798 0.814 7,740,789 0.8056 0.97%
2020-08-07 0 1.030 1.030 1.040 1.020 1.060 11,431,070 11,825,498 1.0345 0.806 0.806 0.814 0.798 0.829 14,611,212 0.8093 -2.83%
2020-08-06 0 1.060 1.050 1.060 1.040 1.060 11,671,250 12,214,192 1.0465 0.829 0.821 0.829 0.814 0.829 14,918,210 0.8187 1.92%
2020-08-05 0 1.040 1.030 1.040 1.030 1.040 11,054,000 11,423,940 1.0335 0.814 0.806 0.814 0.806 0.814 14,129,240 0.8085 0.00%
2020-08-04 0 1.040 1.030 1.040 1.020 1.040 16,014,000 16,533,360 1.0324 0.814 0.806 0.814 0.798 0.814 20,469,120 0.8077 0.97%
2020-08-03 0 1.030 1.020 1.030 1.010 1.030 12,582,000 12,876,340 1.0234 0.806 0.798 0.806 0.790 0.806 16,082,332 0.8007 0.98%
2020-07-31 0 1.020 1.010 1.020 1.010 1.040 21,246,000 21,765,420 1.0244 0.798 0.790 0.798 0.790 0.814 27,156,670 0.8015 0.99%
2020-07-30 0 1.010 1.010 1.020 1.010 1.030 11,436,219 11,628,104 1.0168 0.790 0.790 0.798 0.790 0.806 14,617,793 0.7955 0.00%
2020-07-29 0 1.010 1.010 1.020 1.010 1.030 4,826,000 4,909,670 1.0173 0.790 0.790 0.798 0.790 0.806 6,168,601 0.7959 0.00%
2020-07-28 0 1.010 1.010 1.020 1.010 1.020 2,696,000 2,739,430 1.0161 0.790 0.790 0.798 0.790 0.798 3,446,031 0.7950 0.00%
2020-07-27 0 1.010 1.000 1.020 1.000 1.040 10,836,000 11,032,800 1.0182 0.790 0.782 0.798 0.782 0.814 13,850,592 0.7966 -1.94%
2020-07-24 0 1.030 1.030 1.040 1.030 1.070 16,335,620 17,170,187 1.0511 0.806 0.806 0.814 0.806 0.837 20,880,215 0.8223 -1.90%
2020-07-23 0 1.050 1.050 1.060 1.040 1.080 17,640,000 18,675,660 1.0587 0.821 0.821 0.829 0.814 0.845 22,547,476 0.8283 2.94%
2020-07-22 0 1.020 1.020 1.030 1.010 1.030 7,162,000 7,321,580 1.0223 0.798 0.798 0.806 0.790 0.806 9,154,480 0.7998 0.99%
2020-07-21 0 1.010 1.010 1.020 1.010 1.030 5,046,000 5,141,660 1.0190 0.790 0.790 0.798 0.790 0.806 6,449,805 0.7972 0.00%
2020-07-20 0 1.010 1.010 1.020 1.000 1.030 10,556,000 10,730,500 1.0165 0.790 0.790 0.798 0.782 0.806 13,492,696 0.7953 1.00%
2020-07-17 0 1.000 1.000 1.010 0.990 1.020 8,476,000 8,495,020 1.0022 0.782 0.782 0.790 0.775 0.798 10,834,036 0.7841 0.00%
2020-07-16 0 1.000 1.000 1.010 1.000 1.030 8,136,000 8,261,000 1.0154 0.782 0.782 0.790 0.782 0.806 10,399,448 0.7944 -1.96%
2020-07-15 0 1.020 1.020 1.030 1.020 1.060 13,010,000 13,497,750 1.0375 0.798 0.798 0.806 0.798 0.829 16,629,402 0.8117 -2.86%
2020-07-14 0 1.050 1.040 1.050 1.030 1.060 9,696,000 10,101,480 1.0418 0.821 0.814 0.821 0.806 0.829 12,393,442 0.8151 0.00%
2020-07-13 0 1.050 1.050 1.070 1.040 1.060 17,579,199 18,459,967 1.0501 0.821 0.821 0.837 0.814 0.829 22,469,760 0.8215 0.00%
2020-07-10 0 1.050 1.050 1.060 1.050 1.080 17,206,400 18,270,506 1.0618 0.821 0.821 0.829 0.821 0.845 21,993,247 0.8307 -2.78%
2020-07-09 0 1.080 1.070 1.090 1.060 1.090 18,313,500 19,763,295 1.0792 0.845 0.837 0.853 0.829 0.853 23,408,344 0.8443 1.89%
2020-07-08 0 1.060 1.060 1.070 1.020 1.070 14,306,000 14,980,540 1.0472 0.829 0.829 0.837 0.798 0.837 18,285,952 0.8192 2.91%
2020-07-07 0 1.030 1.020 1.030 1.020 1.100 17,444,704 18,393,649 1.0544 0.806 0.798 0.806 0.798 0.861 22,297,848 0.8249 -2.83%
2020-07-06 0 1.060 1.060 1.070 0.980 1.070 31,294,474 32,306,698 1.0323 0.829 0.829 0.837 0.767 0.837 40,000,646 0.8077 7.07%
2020-07-03 0 0.990 0.990 1.000 0.970 1.000 12,220,000 12,096,480 0.9899 0.775 0.775 0.782 0.759 0.782 15,619,623 0.7744 2.06%
2020-07-02 0 0.970 0.970 0.980 0.950 0.980 14,288,474 13,741,727 0.9617 0.759 0.759 0.767 0.743 0.767 18,263,550 0.7524 3.32%
2020-06-30 0 1.010 1.000 1.010 1.000 1.020 9,562,000 9,641,680 1.0083 0.735 0.727 0.735 0.727 0.742 13,148,214 0.7333 1.00%
2020-06-29 0 1.000 1.000 1.010 1.000 1.020 13,630,000 13,710,200 1.0059 0.727 0.727 0.735 0.727 0.742 18,741,912 0.7315 0.00%
2020-06-26 0 1.000 1.000 1.010 1.000 1.020 12,376,000 12,486,480 1.0089 0.727 0.727 0.735 0.727 0.742 17,017,601 0.7337 -1.96%
2020-06-24 0 1.020 1.020 1.030 1.020 1.050 5,141,792 5,307,957 1.0323 0.742 0.742 0.749 0.742 0.764 7,070,214 0.7507 -1.92%
2020-06-23 0 1.040 1.030 1.040 1.030 1.050 5,484,530 5,697,872 1.0389 0.756 0.749 0.756 0.749 0.764 7,541,495 0.7555 0.00%
2020-06-22 0 1.040 1.030 1.040 1.020 1.040 8,610,292 8,885,065 1.0319 0.756 0.749 0.756 0.742 0.756 11,839,570 0.7505 1.96%
2020-06-19 0 1.020 1.020 1.030 1.010 1.050 33,921,636 34,773,980 1.0251 0.742 0.742 0.749 0.735 0.764 46,643,896 0.7455 -0.97%
2020-06-18 0 1.030 1.030 1.040 1.030 1.050 12,456,000 12,907,280 1.0362 0.749 0.749 0.756 0.749 0.764 17,127,605 0.7536 -0.96%
2020-06-17 0 1.040 1.030 1.040 1.030 1.050 11,299,475 11,707,979 1.0362 0.756 0.749 0.756 0.749 0.764 15,537,327 0.7535 0.00%
2020-06-16 0 1.040 1.030 1.040 1.030 1.060 10,748,000 11,186,240 1.0408 0.756 0.749 0.756 0.749 0.771 14,779,022 0.7569 0.97%
2020-06-15 0 1.030 1.020 1.030 1.020 1.050 6,263,000 6,452,680 1.0303 0.749 0.742 0.749 0.742 0.764 8,611,929 0.7493 -0.96%
2020-06-12 0 1.040 1.030 1.040 1.020 1.050 7,534,495 7,793,288 1.0343 0.756 0.749 0.756 0.742 0.764 10,360,296 0.7522 0.00%
2020-06-11 0 1.040 1.040 1.050 1.030 1.070 14,468,697 15,223,755 1.0522 0.756 0.756 0.764 0.749 0.778 19,895,161 0.7652 -2.80%
2020-06-10 0 1.070 1.070 1.080 1.070 1.090 7,267,500 7,849,760 1.0801 0.778 0.778 0.785 0.778 0.793 9,993,165 0.7855 -0.93%
2020-06-09 0 1.080 1.080 1.090 1.070 1.090 11,732,773 12,680,383 1.0808 0.785 0.785 0.793 0.778 0.793 16,133,133 0.7860 0.93%
2020-06-08 0 1.070 1.070 1.080 1.060 1.090 10,574,050 11,342,093 1.0726 0.778 0.778 0.785 0.771 0.793 14,539,832 0.7801 -0.93%
2020-06-05 0 1.080 1.070 1.080 1.050 1.080 12,600,217 13,452,155 1.0676 0.785 0.778 0.785 0.764 0.785 17,325,910 0.7764 3.85%
2020-06-04 0 1.040 1.040 1.050 1.040 1.080 11,285,479 11,903,223 1.0547 0.756 0.756 0.764 0.756 0.785 15,518,082 0.7671 -2.80%
2020-06-03 0 1.070 1.060 1.070 1.060 1.070 6,655,404 7,073,300 1.0628 0.778 0.771 0.778 0.771 0.778 9,151,504 0.7729 0.94%
2020-06-02 0 1.060 1.050 1.060 1.030 1.070 18,018,000 18,953,970 1.0519 0.771 0.764 0.771 0.749 0.778 24,775,625 0.7650 0.95%
2020-06-01 0 1.050 1.040 1.050 1.020 1.060 11,794,361 12,426,423 1.0536 0.764 0.756 0.764 0.742 0.771 16,217,819 0.7662 0.96%
2020-05-29 0 1.040 1.030 1.040 1.000 1.040 167,832,243 173,903,529 1.0362 0.756 0.749 0.756 0.727 0.756 230,777,482 0.7536 4.00%
2020-05-28 0 1.000 0.990 1.000 1.000 1.040 18,695,144 18,996,675 1.0161 0.727 0.720 0.727 0.727 0.756 25,706,731 0.7390 -1.96%
2020-05-27 0 1.020 1.010 1.020 1.000 1.030 17,617,548 17,889,063 1.0154 0.742 0.735 0.742 0.727 0.749 24,224,984 0.7385 0.99%
2020-05-26 0 1.010 1.010 1.020 0.980 1.020 16,944,000 17,083,580 1.0082 0.735 0.735 0.742 0.713 0.742 23,298,823 0.7332 3.06%
2020-05-25 0 0.980 0.970 0.980 0.950 0.990 35,418,602 34,487,502 0.9737 0.713 0.705 0.713 0.691 0.720 48,702,297 0.7081 0.00%
2020-05-22 0 0.980 0.970 0.980 0.970 1.020 27,874,000 27,552,500 0.9885 0.713 0.705 0.713 0.705 0.742 38,328,103 0.7189 -4.85%
2020-05-21 0 1.030 1.020 1.030 1.020 1.050 12,936,000 13,382,240 1.0345 0.749 0.742 0.749 0.742 0.764 17,787,628 0.7523 0.00%
2020-05-20 0 1.030 1.030 1.040 1.030 1.040 18,917,860 19,621,761 1.0372 0.749 0.749 0.756 0.749 0.756 26,012,976 0.7543 0.00%
2020-05-19 0 1.030 1.030 1.040 1.030 1.050 29,590,037 30,800,737 1.0409 0.749 0.749 0.756 0.749 0.764 40,687,737 0.7570 0.00%
2020-05-18 0 1.030 1.030 1.040 1.020 1.060 34,522,000 35,913,850 1.0403 0.749 0.749 0.756 0.742 0.771 47,469,426 0.7566 -2.83%
2020-05-15 0 1.060 1.060 1.070 1.050 1.080 18,006,000 19,148,710 1.0635 0.771 0.771 0.778 0.764 0.785 24,759,124 0.7734 -1.85%
2020-05-14 0 1.080 1.070 1.080 1.060 1.080 15,434,000 16,523,720 1.0706 0.785 0.778 0.785 0.771 0.785 21,222,499 0.7786 -0.92%
2020-05-13 0 1.090 1.080 1.090 1.050 1.090 16,723,612 17,973,899 1.0748 0.793 0.785 0.793 0.764 0.793 22,995,778 0.7816 2.83%
2020-05-12 0 1.060 1.050 1.060 1.040 1.070 12,774,486 13,501,833 1.0569 0.771 0.764 0.771 0.756 0.778 17,565,538 0.7687 0.95%
2020-05-11 0 1.050 1.040 1.050 1.050 1.080 21,727,000 23,085,478 1.0625 0.764 0.756 0.764 0.764 0.785 29,875,680 0.7727 -0.94%
2020-05-08 0 1.060 1.050 1.060 1.050 1.080 14,797,000 15,703,970 1.0613 0.771 0.764 0.771 0.764 0.785 20,346,593 0.7718 0.95%
2020-05-07 0 1.050 1.040 1.050 1.050 1.080 11,956,000 12,634,120 1.0567 0.764 0.756 0.764 0.764 0.785 16,440,080 0.7685 -1.87%
2020-05-06 0 1.070 1.070 1.080 1.060 1.100 11,218,080 12,070,024 1.0759 0.778 0.778 0.785 0.771 0.800 15,425,405 0.7825 0.94%
2020-05-05 0 1.060 1.050 1.060 1.060 1.090 4,801,077 5,116,400 1.0657 0.771 0.764 0.771 0.771 0.793 6,601,714 0.7750 -0.93%
2020-05-04 0 1.070 1.060 1.070 1.060 1.130 10,974,663 11,843,049 1.0791 0.778 0.771 0.778 0.771 0.822 15,090,694 0.7848 -5.31%
2020-04-29 0 1.130 1.130 1.140 1.060 1.150 15,912,000 17,653,160 1.1094 0.822 0.822 0.829 0.771 0.836 21,879,773 0.8068 7.62%
2020-04-28 0 1.050 1.050 1.060 1.050 1.070 5,886,528 6,208,843 1.0548 0.764 0.764 0.771 0.764 0.778 8,094,262 0.7671 -1.87%
2020-04-27 0 1.070 1.060 1.070 1.040 1.070 7,248,000 7,714,660 1.0644 0.778 0.771 0.778 0.756 0.778 9,966,352 0.7741 3.88%
2020-04-24 0 1.030 1.030 1.050 1.030 1.080 7,548,000 7,991,580 1.0588 0.749 0.749 0.764 0.749 0.785 10,378,866 0.7700 -2.83%
2020-04-23 0 1.060 1.060 1.070 1.030 1.080 12,722,930 13,497,637 1.0609 0.771 0.771 0.778 0.749 0.785 17,494,646 0.7715 2.91%
2020-04-22 0 1.030 1.030 1.040 1.030 1.050 9,068,577 9,398,001 1.0363 0.749 0.749 0.756 0.749 0.764 12,469,734 0.7537 -2.83%
2020-04-21 0 1.060 1.050 1.060 1.060 1.090 8,666,000 9,246,440 1.0670 0.771 0.764 0.771 0.771 0.793 11,916,171 0.7760 -2.75%
2020-04-20 0 1.090 1.080 1.090 1.080 1.110 7,280,000 7,909,330 1.0864 0.793 0.785 0.793 0.785 0.807 10,010,353 0.7901 0.00%
2020-04-17 0 1.090 1.080 1.090 1.080 1.100 7,834,000 8,568,220 1.0937 0.793 0.785 0.793 0.785 0.800 10,772,130 0.7954 0.93%
2020-04-16 0 1.080 1.070 1.080 1.070 1.150 25,620,000 28,244,720 1.1024 0.785 0.778 0.785 0.778 0.836 35,228,744 0.8018 0.00%
2020-04-15 0 1.080 1.080 1.090 1.080 1.100 9,182,069 9,991,672 1.0882 0.785 0.785 0.793 0.785 0.800 12,625,791 0.7914 0.00%
2020-04-14 0 1.080 1.070 1.080 1.080 1.140 9,430,000 10,396,720 1.1025 0.785 0.778 0.785 0.785 0.829 12,966,708 0.8018 -3.57%
2020-04-09 0 1.120 1.100 1.120 1.090 1.130 9,198,000 10,217,880 1.1109 0.815 0.800 0.815 0.793 0.822 12,647,697 0.8079 3.70%
2020-04-08 0 1.080 1.070 1.080 1.060 1.080 6,686,000 7,181,660 1.0741 0.785 0.778 0.785 0.771 0.785 9,193,575 0.7812 0.93%
2020-04-07 0 1.070 1.060 1.070 1.050 1.070 8,326,000 8,841,380 1.0619 0.778 0.771 0.778 0.764 0.778 11,448,654 0.7723 1.90%
2020-04-06 0 1.050 1.040 1.050 1.030 1.060 3,198,000 3,327,840 1.0406 0.764 0.756 0.764 0.749 0.771 4,397,405 0.7568 0.00%
2020-04-03 0 1.050 1.040 1.050 1.030 1.050 4,686,000 4,887,660 1.0430 0.764 0.756 0.764 0.749 0.764 6,443,478 0.7585 0.96%
2020-04-02 0 1.040 1.030 1.040 1.010 1.050 6,026,000 6,234,860 1.0347 0.756 0.749 0.756 0.735 0.764 8,286,043 0.7525 0.97%
2020-04-01 0 1.030 1.030 1.040 1.030 1.050 12,033,010 12,491,942 1.0381 0.749 0.749 0.756 0.749 0.764 16,545,973 0.7550 -0.96%
2020-03-31 0 1.040 1.040 1.050 1.030 1.050 17,572,000 18,241,410 1.0381 0.756 0.756 0.764 0.749 0.764 24,162,353 0.7550 0.00%
2020-03-30 0 1.040 1.030 1.040 1.030 1.050 8,448,000 8,791,220 1.0406 0.756 0.749 0.756 0.749 0.764 11,616,410 0.7568 -1.89%
2020-03-27 0 1.060 1.050 1.060 1.050 1.080 6,542,000 6,977,720 1.0666 0.771 0.764 0.771 0.764 0.785 8,995,568 0.7757 0.95%
2020-03-26 0 1.050 1.040 1.050 1.010 1.060 8,883,871 9,304,648 1.0474 0.764 0.756 0.764 0.735 0.771 12,215,754 0.7617 0.96%
2020-03-25 0 1.040 1.030 1.040 1.030 1.080 6,461,000 6,717,910 1.0398 0.756 0.749 0.756 0.749 0.785 8,884,189 0.7562 4.00%
2020-03-24 0 1.000 1.000 1.010 0.960 1.010 9,169,370 9,108,981 0.9934 0.727 0.727 0.735 0.698 0.735 12,608,329 0.7225 4.17%
2020-03-23 0 0.960 0.950 0.960 0.950 0.980 14,139,000 13,603,850 0.9622 0.698 0.691 0.698 0.691 0.713 19,441,811 0.6997 -3.03%
2020-03-20 0 0.990 0.990 1.000 0.960 1.020 15,186,588 15,028,541 0.9896 0.720 0.720 0.727 0.698 0.742 20,882,296 0.7197 2.06%
2020-03-19 0 0.970 0.960 0.970 0.930 1.020 16,494,223 15,840,976 0.9604 0.705 0.698 0.705 0.676 0.742 22,680,357 0.6984 -3.00%
2020-03-18 0 1.000 1.000 1.010 0.990 1.060 9,960,000 10,209,448 1.0250 0.727 0.727 0.735 0.720 0.771 13,695,484 0.7455 -3.85%
2020-03-17 0 1.040 1.040 1.050 1.000 1.070 12,366,000 12,745,036 1.0307 0.756 0.756 0.764 0.727 0.778 17,003,850 0.7495 -0.95%
2020-03-16 0 1.050 1.040 1.050 1.050 1.090 6,134,000 6,550,804 1.0679 0.764 0.756 0.764 0.764 0.793 8,434,548 0.7767 -2.78%
2020-03-13 0 1.080 1.080 1.090 1.050 1.110 16,877,200 18,033,924 1.0685 0.785 0.785 0.793 0.764 0.807 23,206,969 0.7771 -3.57%
2020-03-12 0 1.120 1.110 1.120 1.110 1.170 10,883,861 12,259,819 1.1264 0.815 0.807 0.815 0.807 0.851 14,965,837 0.8192 -4.27%
2020-03-11 0 1.170 1.170 1.180 1.160 1.180 2,251,282 2,644,572 1.1747 0.851 0.851 0.858 0.844 0.858 3,095,622 0.8543 0.00%
2020-03-10 0 1.170 1.160 1.170 1.160 1.200 17,724,360 20,826,091 1.1750 0.851 0.844 0.851 0.844 0.873 24,371,856 0.8545 -1.68%
2020-03-09 0 1.190 1.180 1.190 1.180 1.210 7,058,000 8,409,400 1.1915 0.865 0.858 0.865 0.858 0.880 9,705,093 0.8665 -2.46%
2020-03-06 0 1.220 1.220 1.230 1.220 1.260 4,434,900 5,462,680 1.2317 0.887 0.887 0.895 0.887 0.916 6,098,203 0.8958 -2.40%
2020-03-05 0 1.250 1.250 1.260 1.240 1.260 5,944,000 7,446,880 1.2528 0.909 0.909 0.916 0.902 0.916 8,173,289 0.9111 0.81%
2020-03-04 0 1.240 1.240 1.250 1.240 1.270 3,999,300 5,001,323 1.2505 0.902 0.902 0.909 0.902 0.924 5,499,232 0.9095 -1.59%
2020-03-03 0 1.260 1.260 1.270 1.260 1.280 2,195,000 2,785,550 1.2690 0.916 0.916 0.924 0.916 0.931 3,018,232 0.9229 0.80%
2020-03-02 0 1.250 1.250 1.260 1.180 1.280 4,958,790 6,215,255 1.2534 0.909 0.909 0.916 0.858 0.931 6,818,577 0.9115 2.46%
2020-02-28 0 1.220 1.220 1.230 1.220 1.280 11,225,579 13,948,070 1.2425 0.887 0.887 0.895 0.887 0.931 15,435,716 0.9036 -4.69%
2020-02-27 0 1.280 1.280 1.290 1.280 1.300 5,046,000 6,517,720 1.2917 0.931 0.931 0.938 0.931 0.945 6,938,495 0.9394 -0.78%
2020-02-26 0 1.290 1.290 1.300 1.270 1.310 5,634,081 7,260,943 1.2888 0.938 0.938 0.945 0.924 0.953 7,747,135 0.9372 -0.77%
2020-02-25 0 1.300 1.290 1.300 1.290 1.330 6,263,862 8,186,711 1.3070 0.945 0.938 0.945 0.938 0.967 8,613,114 0.9505 -2.99%
2020-02-24 0 1.340 1.340 1.350 1.340 1.360 3,270,396 4,412,133 1.3491 0.975 0.975 0.982 0.975 0.989 4,496,953 0.9811 -1.47%
2020-02-21 0 1.360 1.350 1.360 1.360 1.380 5,322,000 7,286,320 1.3691 0.989 0.982 0.989 0.989 1.004 7,318,008 0.9957 -1.45%
2020-02-20 0 1.380 1.370 1.380 1.360 1.380 1,674,000 2,298,660 1.3732 1.004 0.996 1.004 0.989 1.004 2,301,831 0.9986 1.47%
2020-02-19 0 1.360 1.350 1.360 1.360 1.380 2,050,518 2,802,144 1.3666 0.989 0.982 0.989 0.989 1.004 2,819,562 0.9938 0.00%
2020-02-18 0 1.360 1.360 1.370 1.360 1.380 2,022,000 2,767,460 1.3687 0.989 0.989 0.996 0.989 1.004 2,780,348 0.9954 -1.45%
2020-02-17 0 1.380 1.380 1.390 1.370 1.390 2,428,000 3,358,860 1.3834 1.004 1.004 1.011 0.996 1.011 3,338,618 1.0061 0.73%
2020-02-14 0 1.370 1.370 1.380 1.350 1.380 2,338,780 3,198,887 1.3678 0.996 0.996 1.004 0.982 1.004 3,215,936 0.9947 0.74%
2020-02-13 0 1.360 1.360 1.370 1.360 1.380 1,624,000 2,222,620 1.3686 0.989 0.989 0.996 0.989 1.004 2,233,079 0.9953 -0.73%
2020-02-12 0 1.370 1.370 1.380 1.360 1.420 4,500,022 6,225,815 1.3835 0.996 0.996 1.004 0.989 1.033 6,187,749 1.0062 -0.72%
2020-02-11 0 1.380 1.370 1.380 1.360 1.390 6,003,546 8,249,341 1.3741 1.004 0.996 1.004 0.989 1.011 8,255,167 0.9993 0.73%
2020-02-10 0 1.370 1.360 1.370 1.360 1.380 2,116,000 2,892,300 1.3669 0.996 0.989 0.996 0.989 1.004 2,909,603 0.9941 0.00%
2020-02-07 0 1.370 1.360 1.370 1.360 1.370 1,788,686 2,446,333 1.3677 0.996 0.989 0.996 0.989 0.996 2,459,530 0.9946 -1.44%
2020-02-06 0 1.390 1.380 1.390 1.350 1.390 3,372,775 4,642,042 1.3763 1.011 1.004 1.011 0.982 1.011 4,637,729 1.0009 2.21%
2020-02-05 0 1.360 1.350 1.360 1.340 1.360 1,682,000 2,275,400 1.3528 0.989 0.982 0.989 0.975 0.989 2,312,832 0.9838 0.74%
2020-02-04 0 1.350 1.350 1.360 1.330 1.360 1,936,000 2,601,080 1.3435 0.982 0.982 0.989 0.967 0.989 2,662,094 0.9771 0.75%
2020-02-03 0 1.340 1.330 1.340 1.310 1.350 4,746,368 6,335,865 1.3349 0.975 0.967 0.975 0.953 0.982 6,526,486 0.9708 -1.47%
2020-01-31 0 1.360 1.350 1.360 1.310 1.360 6,603,790 8,822,081 1.3359 0.989 0.982 0.989 0.953 0.989 9,080,532 0.9715 2.26%
2020-01-30 0 1.330 1.330 1.340 1.310 1.410 4,477,000 6,061,520 1.3539 0.967 0.967 0.975 0.953 1.025 6,156,092 0.9846 -5.00%
2020-01-29 0 1.400 1.400 1.410 1.390 1.450 6,110,000 8,595,360 1.4068 1.018 1.018 1.025 1.011 1.055 8,401,547 1.0231 -4.76%
2020-01-24 0 1.470 1.460 1.470 1.450 1.480 1,026,000 1,499,740 1.4617 1.069 1.062 1.069 1.055 1.076 1,410,800 1.0630 -0.68%
2020-01-23 0 1.480 1.470 1.480 1.460 1.490 3,584,000 5,272,220 1.4710 1.076 1.069 1.076 1.062 1.084 4,928,174 1.0698 -1.33%
2020-01-22 0 1.500 1.490 1.500 1.440 1.500 6,295,708 9,325,278 1.4812 1.091 1.084 1.091 1.047 1.091 8,656,904 1.0772 4.17%
2020-01-21 0 1.440 1.440 1.450 1.440 1.490 6,066,018 8,823,196 1.4545 1.047 1.047 1.055 1.047 1.084 8,341,069 1.0578 -3.36%
2020-01-20 0 1.490 1.480 1.490 1.460 1.490 4,138,188 6,103,056 1.4748 1.084 1.076 1.084 1.062 1.084 5,690,209 1.0726 0.68%
2020-01-17 0 1.480 1.470 1.490 1.470 1.490 2,822,188 4,172,098 1.4783 1.076 1.069 1.084 1.069 1.084 3,880,646 1.0751 0.00%
2020-01-16 0 1.480 1.470 1.480 1.460 1.480 4,585,932 6,756,560 1.4733 1.076 1.069 1.076 1.062 1.076 6,305,879 1.0715 0.68%
2020-01-15 0 1.470 1.470 1.480 1.470 1.500 3,785,191 5,590,274 1.4769 1.069 1.069 1.076 1.069 1.091 5,204,821 1.0741 -2.00%
2020-01-14 0 1.500 1.480 1.500 1.480 1.500 5,193,098 7,725,706 1.4877 1.091 1.076 1.091 1.076 1.091 7,140,762 1.0819 1.35%
2020-01-13 0 1.480 1.470 1.480 1.460 1.480 2,382,398 3,514,769 1.4753 1.076 1.069 1.076 1.062 1.076 3,275,913 1.0729 0.00%
2020-01-10 0 1.480 1.470 1.480 1.470 1.490 4,024,000 5,953,602 1.4795 1.076 1.069 1.076 1.069 1.084 5,533,195 1.0760 0.00%
2020-01-09 0 1.480 1.480 1.490 1.470 1.480 4,907,000 7,258,640 1.4792 1.076 1.076 1.084 1.069 1.076 6,747,363 1.0758 1.37%
2020-01-08 0 1.460 1.460 1.470 1.460 1.490 3,657,480 5,370,517 1.4684 1.062 1.062 1.069 1.062 1.084 5,029,213 1.0679 -2.67%
2020-01-07 0 1.500 1.490 1.500 1.490 1.510 3,256,000 4,873,480 1.4968 1.091 1.084 1.091 1.084 1.098 4,477,158 1.0885 -0.66%
2020-01-06 0 1.510 1.500 1.510 1.480 1.510 6,922,406 10,389,100 1.5008 1.098 1.091 1.098 1.076 1.098 9,518,644 1.0914 -0.66%
2020-01-03 0 1.520 1.510 1.520 1.500 1.520 5,258,000 7,954,900 1.5129 1.105 1.098 1.105 1.091 1.105 7,230,005 1.1003 0.00%
2020-01-02 0 1.520 1.510 1.520 1.490 1.520 3,574,000 5,387,640 1.5075 1.105 1.098 1.105 1.084 1.105 4,914,424 1.0963 2.01%
2019-12-31 0 1.490 1.480 1.490 1.460 1.490 6,170,000 9,121,840 1.4784 1.084 1.076 1.084 1.062 1.084 8,484,050 1.0752 0.68%
2019-12-30 0 1.480 1.480 1.490 1.470 1.490 6,130,000 9,086,410 1.4823 1.076 1.076 1.084 1.069 1.084 8,429,048 1.0780 -0.67%
2019-12-27 0 1.490 1.480 1.490 1.480 1.510 10,432,196 15,599,806 1.4954 1.084 1.076 1.084 1.076 1.098 14,344,776 1.0875 0.68%
2019-12-24 0 1.480 1.480 1.490 1.470 1.510 4,050,000 6,020,380 1.4865 1.076 1.076 1.084 1.069 1.098 5,568,947 1.0811 -1.99%
2019-12-23 0 1.510 1.500 1.510 1.500 1.530 3,880,520 5,875,775 1.5142 1.098 1.091 1.098 1.091 1.113 5,335,903 1.1012 -2.58%
2019-12-20 0 1.550 1.540 1.550 1.480 1.550 8,483,290 12,988,183 1.5310 1.127 1.120 1.127 1.076 1.127 11,664,936 1.1134 3.33%
2019-12-19 0 1.500 1.490 1.500 1.470 1.500 4,767,476 7,107,343 1.4908 1.091 1.084 1.091 1.069 1.091 6,555,511 1.0842 0.67%
2019-12-18 0 1.490 1.490 1.500 1.480 1.520 7,012,000 10,472,970 1.4936 1.084 1.084 1.091 1.076 1.105 9,641,840 1.0862 -1.32%
2019-12-17 0 1.510 1.500 1.510 1.490 1.520 8,160,500 12,291,450 1.5062 1.098 1.091 1.098 1.084 1.105 11,221,084 1.0954 2.03%
2019-12-16 0 1.480 1.480 1.490 1.480 1.510 6,214,000 9,261,420 1.4904 1.076 1.076 1.084 1.076 1.098 8,544,552 1.0839 -1.99%
2019-12-13 0 1.510 1.500 1.510 1.470 1.510 12,334,000 18,427,480 1.4940 1.098 1.091 1.098 1.069 1.098 16,959,849 1.0865 2.72%
2019-12-12 0 1.470 1.470 1.480 1.440 1.480 12,851,611 18,790,643 1.4621 1.069 1.069 1.076 1.047 1.076 17,671,589 1.0633 2.08%
2019-12-11 0 1.440 1.430 1.440 1.410 1.450 9,567,232 13,747,441 1.4369 1.047 1.040 1.047 1.025 1.055 13,155,408 1.0450 1.41%
2019-12-10 0 1.420 1.410 1.420 1.410 1.420 8,430,000 11,942,950 1.4167 1.033 1.025 1.033 1.025 1.033 11,591,659 1.0303 0.71%
2019-12-09 0 1.410 1.400 1.410 1.410 1.430 6,168,000 8,727,810 1.4150 1.025 1.018 1.025 1.025 1.040 8,481,299 1.0291 -0.70%
2019-12-06 0 1.420 1.410 1.420 1.410 1.430 11,026,000 15,631,020 1.4177 1.033 1.025 1.033 1.025 1.040 15,161,285 1.0310 0.00%
2019-12-05 0 1.420 1.410 1.420 1.410 1.430 3,805,142 5,400,191 1.4192 1.033 1.025 1.033 1.025 1.040 5,232,255 1.0321 0.71%
2019-12-04 0 1.410 1.400 1.410 1.410 1.450 7,992,000 11,334,990 1.4183 1.025 1.018 1.025 1.025 1.055 10,989,388 1.0314 -1.40%
2019-12-03 0 1.430 1.430 1.440 1.410 1.450 7,415,580 10,619,498 1.4321 1.040 1.040 1.047 1.025 1.055 10,196,783 1.0415 2.14%
2019-12-02 0 1.400 1.400 1.410 1.400 1.450 10,150,000 14,372,160 1.4160 1.018 1.018 1.025 1.018 1.055 13,956,743 1.0298 -3.45%
2019-11-29 0 1.450 1.440 1.450 1.430 1.460 5,772,000 8,316,540 1.4408 1.055 1.047 1.055 1.040 1.062 7,936,780 1.0478 0.00%
2019-11-28 0 1.450 1.440 1.450 1.440 1.470 2,738,000 3,979,600 1.4535 1.055 1.047 1.055 1.047 1.069 3,764,883 1.0570 -0.68%
2019-11-27 0 1.460 1.450 1.460 1.440 1.490 6,826,000 9,978,380 1.4618 1.062 1.055 1.062 1.047 1.084 9,386,081 1.0631 -1.35%
2019-11-26 0 1.480 1.480 1.490 1.470 1.500 15,702,500 23,254,614 1.4809 1.076 1.076 1.084 1.069 1.091 21,591,700 1.0770 0.68%
2019-11-25 0 1.470 1.470 1.480 1.440 1.480 4,157,000 6,107,580 1.4692 1.069 1.069 1.076 1.047 1.076 5,716,077 1.0685 0.68%
2019-11-22 0 1.460 1.450 1.460 1.430 1.460 2,628,000 3,813,774 1.4512 1.062 1.055 1.062 1.040 1.062 3,613,628 1.0554 2.10%
2019-11-21 0 1.430 1.430 1.440 1.420 1.480 10,276,000 14,809,910 1.4412 1.040 1.040 1.047 1.033 1.076 14,129,999 1.0481 -2.05%
2019-11-20 0 1.460 1.460 1.470 1.460 1.490 8,535,747 12,541,375 1.4693 1.062 1.062 1.069 1.062 1.084 11,737,067 1.0685 -2.67%
2019-11-19 0 1.500 1.490 1.500 1.470 1.500 3,873,433 5,759,489 1.4869 1.091 1.084 1.091 1.069 1.091 5,326,158 1.0814 0.67%
2019-11-18 0 1.490 1.480 1.490 1.480 1.510 3,244,653 4,837,159 1.4908 1.084 1.076 1.084 1.076 1.098 4,461,555 1.0842 0.00%
2019-11-15 0 1.490 1.480 1.490 1.480 1.510 3,078,000 4,585,080 1.4896 1.084 1.076 1.084 1.076 1.098 4,232,399 1.0833 -0.67%
2019-11-14 0 1.500 1.500 1.510 1.500 1.530 3,098,000 4,659,820 1.5041 1.091 1.091 1.098 1.091 1.113 4,259,900 1.0939 -1.96%
2019-11-13 0 1.530 1.520 1.530 1.510 1.550 6,123,639 9,318,947 1.5218 1.113 1.105 1.113 1.098 1.127 8,420,301 1.1067 -1.29%
2019-11-12 0 1.550 1.540 1.550 1.540 1.560 2,618,185 4,051,926 1.5476 1.127 1.120 1.127 1.120 1.135 3,600,131 1.1255 0.00%
2019-11-11 0 1.550 1.540 1.550 1.540 1.590 4,882,000 7,591,780 1.5551 1.127 1.120 1.127 1.120 1.156 6,712,987 1.1309 -2.52%
2019-11-08 0 1.590 1.590 1.600 1.590 1.610 3,694,000 5,902,800 1.5979 1.156 1.156 1.164 1.156 1.171 5,079,429 1.1621 -0.62%
2019-11-07 0 1.600 1.590 1.600 1.570 1.600 5,705,580 9,046,589 1.5856 1.164 1.156 1.164 1.142 1.164 7,845,450 1.1531 1.91%
2019-11-06 0 1.570 1.570 1.580 1.570 1.580 6,589,892 10,399,435 1.5781 1.142 1.142 1.149 1.142 1.149 9,061,421 1.1477 0.00%
2019-11-05 0 1.570 1.570 1.580 1.570 1.590 7,714,108 12,156,203 1.5758 1.142 1.142 1.149 1.142 1.156 10,607,273 1.1460 -1.26%
2019-11-04 0 1.590 1.580 1.590 1.560 1.590 11,212,000 17,693,080 1.5780 1.156 1.149 1.156 1.135 1.156 15,417,044 1.1476 0.00%
2019-11-01 0 1.590 1.570 1.590 1.540 1.590 5,800,000 9,041,420 1.5589 1.156 1.142 1.156 1.120 1.156 7,975,282 1.1337 2.58%
2019-10-31 0 1.550 1.550 1.560 1.550 1.570 5,966,000 9,285,150 1.5563 1.127 1.127 1.135 1.127 1.142 8,203,540 1.1318 -1.27%
2019-10-30 0 1.570 1.560 1.570 1.560 1.590 1,824,000 2,857,620 1.5667 1.142 1.135 1.142 1.135 1.156 2,508,089 1.1394 -0.63%
2019-10-29 0 1.580 1.570 1.580 1.570 1.590 2,327,792 3,673,273 1.5780 1.149 1.142 1.149 1.142 1.156 3,200,827 1.1476 -0.63%
2019-10-28 0 1.590 1.590 1.600 1.590 1.610 1,492,000 2,382,100 1.5966 1.156 1.156 1.164 1.156 1.171 2,051,572 1.1611 0.00%
2019-10-25 0 1.590 1.590 1.600 1.580 1.600 1,352,000 2,148,580 1.5892 1.156 1.156 1.164 1.149 1.164 1,859,066 1.1557 0.00%
2019-10-24 0 1.590 1.580 1.590 1.570 1.590 1,539,476 2,438,966 1.5843 1.156 1.149 1.156 1.142 1.156 2,116,854 1.1522 -0.62%
2019-10-23 0 1.600 1.590 1.600 1.570 1.600 4,248,000 6,738,660 1.5863 1.164 1.156 1.164 1.142 1.164 5,841,206 1.1536 0.00%
2019-10-22 0 1.600 1.580 1.600 1.580 1.600 1,546,271 2,468,422 1.5964 1.164 1.149 1.164 1.149 1.164 2,126,198 1.1610 1.27%
2019-10-21 0 1.580 1.570 1.580 1.570 1.590 1,328,000 2,098,460 1.5802 1.149 1.142 1.149 1.142 1.156 1,826,064 1.1492 -0.63%
2019-10-18 0 1.590 1.580 1.590 1.580 1.610 3,148,000 5,016,340 1.5935 1.156 1.149 1.156 1.149 1.171 4,328,653 1.1589 0.00%
2019-10-17 0 1.590 1.590 1.600 1.580 1.610 1,628,000 2,592,660 1.5925 1.156 1.156 1.164 1.149 1.171 2,238,579 1.1582 0.63%
2019-10-16 0 1.580 1.570 1.580 1.580 1.600 2,394,000 3,799,200 1.5870 1.149 1.142 1.149 1.149 1.164 3,291,866 1.1541 0.00%
2019-10-15 0 1.580 1.580 1.590 1.580 1.620 1,998,000 3,186,310 1.5947 1.149 1.149 1.156 1.149 1.178 2,747,347 1.1598 -1.25%
2019-10-14 0 1.600 1.590 1.600 1.590 1.620 2,485,606 3,985,049 1.6033 1.164 1.156 1.164 1.156 1.178 3,417,829 1.1660 1.27%
2019-10-11 0 1.580 1.580 1.590 1.560 1.610 3,086,202 4,905,208 1.5894 1.149 1.149 1.156 1.135 1.171 4,243,678 1.1559 1.94%
2019-10-10 0 1.550 1.550 1.560 1.540 1.580 2,604,000 4,068,350 1.5623 1.127 1.127 1.135 1.120 1.149 3,580,626 1.1362 0.00%
2019-10-09 0 1.550 1.550 1.560 1.540 1.580 3,637,000 5,670,720 1.5592 1.127 1.127 1.135 1.120 1.149 5,001,052 1.1339 -0.64%
2019-10-08 0 1.560 1.550 1.560 1.560 1.590 2,248,000 3,539,100 1.5743 1.135 1.127 1.135 1.135 1.156 3,091,109 1.1449 0.00%
2019-10-04 0 1.560 1.560 1.570 1.560 1.600 3,805,840 6,025,547 1.5832 1.135 1.135 1.142 1.135 1.164 5,233,215 1.1514 -2.50%
2019-10-03 0 1.600 1.600 1.610 1.590 1.610 1,830,000 2,924,920 1.5983 1.164 1.164 1.171 1.156 1.171 2,516,339 1.1624 0.00%
2019-10-02 0 1.600 1.600 1.610 1.590 1.620 1,804,000 2,894,638 1.6046 1.164 1.164 1.171 1.156 1.178 2,480,588 1.1669 -1.23%
2019-09-30 0 1.620 1.620 1.630 1.570 1.630 4,958,000 7,927,170 1.5989 1.178 1.178 1.185 1.142 1.185 6,817,491 1.1628 1.89%
2019-09-27 0 1.590 1.590 1.600 1.590 1.620 3,622,422 5,794,916 1.5997 1.156 1.156 1.164 1.156 1.178 4,981,006 1.1634 -1.85%
2019-09-26 0 1.620 1.610 1.620 1.610 1.650 6,507,617 10,602,787 1.6293 1.178 1.171 1.178 1.171 1.200 8,948,289 1.1849 -0.61%
2019-09-25 0 1.630 1.630 1.640 1.630 1.660 4,239,801 6,966,994 1.6432 1.185 1.185 1.193 1.185 1.207 5,829,932 1.1950 -2.40%
2019-09-24 0 1.670 1.660 1.670 1.660 1.680 2,678,000 4,471,920 1.6699 1.215 1.207 1.215 1.207 1.222 3,682,380 1.2144 -0.60%
2019-09-23 0 1.680 1.670 1.680 1.660 1.700 2,451,874 4,112,443 1.6773 1.222 1.215 1.222 1.207 1.236 3,371,446 1.2198 -0.59%
2019-09-20 0 1.690 1.680 1.690 1.680 1.710 7,529,342 12,742,639 1.6924 1.229 1.222 1.229 1.222 1.244 10,353,211 1.2308 -0.59%
2019-09-19 0 1.700 1.700 1.710 1.700 1.720 1,398,000 2,386,280 1.7069 1.236 1.236 1.244 1.236 1.251 1,922,318 1.2414 -0.58%
2019-09-18 0 1.710 1.700 1.710 1.700 1.730 1,298,000 2,218,180 1.7089 1.244 1.236 1.244 1.236 1.258 1,784,813 1.2428 -1.16%
2019-09-17 0 1.730 1.720 1.730 1.700 1.750 2,964,000 5,111,560 1.7245 1.258 1.251 1.258 1.236 1.273 4,075,644 1.2542 0.58%
2019-09-16 0 1.720 1.710 1.720 1.700 1.720 2,318,000 3,974,980 1.7148 1.251 1.244 1.251 1.236 1.251 3,187,363 1.2471 0.58%
2019-09-13 0 1.710 1.700 1.710 1.690 1.710 1,442,000 2,459,900 1.7059 1.244 1.236 1.244 1.229 1.244 1,982,820 1.2406 0.59%
2019-09-12 0 1.700 1.690 1.700 1.690 1.710 1,090,947 1,852,472 1.6980 1.236 1.229 1.236 1.229 1.244 1,500,105 1.2349 0.00%
2019-09-11 0 1.700 1.700 1.710 1.680 1.710 2,630,862 4,476,486 1.7015 1.236 1.236 1.244 1.222 1.244 3,617,563 1.2374 0.59%
2019-09-10 0 1.690 1.690 1.700 1.680 1.700 1,712,000 2,892,400 1.6895 1.229 1.229 1.236 1.222 1.236 2,354,083 1.2287 0.60%
2019-09-09 0 1.680 1.680 1.690 1.670 1.690 1,090,000 1,832,620 1.6813 1.222 1.222 1.229 1.215 1.229 1,498,803 1.2227 0.00%
2019-09-06 0 1.680 1.670 1.680 1.680 1.700 1,765,235 2,970,184 1.6826 1.222 1.215 1.222 1.222 1.236 2,427,284 1.2237 0.00%
2019-09-05 0 1.680 1.670 1.680 1.660 1.700 4,242,000 7,140,900 1.6834 1.222 1.215 1.222 1.207 1.236 5,832,956 1.2242 0.60%
2019-09-04 0 1.670 1.670 1.680 1.650 1.680 3,866,000 6,443,720 1.6668 1.215 1.215 1.222 1.200 1.222 5,315,938 1.2122 1.21%
2019-09-03 0 1.650 1.650 1.670 1.650 1.700 2,434,000 4,072,740 1.6733 1.200 1.200 1.215 1.200 1.236 3,346,868 1.2169 -2.94%
2019-09-02 0 1.700 1.690 1.700 1.670 1.720 6,750,000 11,423,400 1.6924 1.236 1.229 1.236 1.215 1.251 9,281,578 1.2308 -1.16%
2019-08-30 0 1.720 1.720 1.730 1.670 1.720 4,909,495 8,385,144 1.7079 1.251 1.251 1.258 1.215 1.251 6,750,794 1.2421 1.78%
2019-08-29 0 1.690 1.670 1.690 1.660 1.690 2,672,000 4,487,548 1.6795 1.229 1.215 1.229 1.207 1.229 3,674,130 1.2214 0.60%
2019-08-28 0 1.680 1.680 1.690 1.660 1.720 1,796,000 3,037,980 1.6915 1.222 1.222 1.229 1.207 1.251 2,469,587 1.2302 1.20%
2019-08-27 0 1.660 1.660 1.670 1.660 1.710 8,825,849 14,708,142 1.6665 1.207 1.207 1.215 1.207 1.244 12,135,971 1.2119 -1.19%
2019-08-26 0 1.680 1.680 1.690 1.660 1.710 3,576,000 6,008,100 1.6801 1.222 1.222 1.229 1.207 1.244 4,917,174 1.2219 -2.33%
2019-08-23 0 1.720 1.710 1.720 1.700 1.730 1,782,000 3,063,080 1.7189 1.251 1.244 1.251 1.236 1.258 2,450,337 1.2501 0.58%
2019-08-22 0 1.710 1.710 1.720 1.710 1.730 1,052,000 1,808,220 1.7188 1.244 1.244 1.251 1.244 1.258 1,446,551 1.2500 -0.58%
2019-08-21 0 1.720 1.720 1.730 1.710 1.760 2,361,342 4,082,447 1.7289 1.251 1.251 1.258 1.244 1.280 3,246,960 1.2573 0.58%
2019-08-20 0 1.710 1.710 1.720 1.700 1.730 2,536,000 4,366,060 1.7216 1.244 1.244 1.251 1.236 1.258 3,487,123 1.2521 0.00%
2019-08-19 0 1.710 1.700 1.710 1.700 1.720 3,981,871 6,801,285 1.7081 1.244 1.236 1.244 1.236 1.251 5,475,266 1.2422 1.79%
2019-08-16 0 1.680 1.670 1.680 1.670 1.700 3,018,000 5,075,820 1.6818 1.222 1.215 1.222 1.215 1.236 4,149,897 1.2231 1.20%
2019-08-15 0 1.660 1.660 1.670 1.640 1.680 4,490,780 7,436,143 1.6559 1.207 1.207 1.215 1.193 1.222 6,175,041 1.2042 -0.60%
2019-08-14 0 1.670 1.670 1.680 1.670 1.700 2,299,204 3,861,045 1.6793 1.215 1.215 1.222 1.215 1.236 3,161,517 1.2213 0.60%
2019-08-13 0 1.660 1.660 1.680 1.660 1.710 3,428,818 5,776,970 1.6848 1.207 1.207 1.222 1.207 1.244 4,714,791 1.2253 -4.05%
2019-08-12 0 1.730 1.720 1.730 1.680 1.730 1,300,000 2,220,360 1.7080 1.258 1.251 1.258 1.222 1.258 1,787,563 1.2421 2.98%
2019-08-09 0 1.680 1.680 1.710 1.680 1.740 3,225,250 5,477,117 1.6982 1.222 1.222 1.244 1.222 1.265 4,434,875 1.2350 -1.75%
2019-08-08 0 1.710 1.710 1.730 1.710 1.740 1,906,848 3,288,127 1.7244 1.244 1.244 1.258 1.244 1.265 2,622,009 1.2540 0.00%
2019-08-07 0 1.710 1.710 1.720 1.700 1.740 6,840,000 11,749,360 1.7177 1.244 1.244 1.251 1.236 1.265 9,405,332 1.2492 -0.58%
2019-08-06 0 1.720 1.710 1.720 1.680 1.740 4,878,000 8,318,110 1.7052 1.251 1.244 1.251 1.222 1.265 6,707,487 1.2401 -0.58%
2019-08-05 0 1.730 1.720 1.730 1.730 1.800 3,294,000 5,806,260 1.7627 1.258 1.251 1.258 1.258 1.309 4,529,410 1.2819 -3.89%
2019-08-02 0 1.800 1.800 1.810 1.780 1.810 2,890,000 5,202,560 1.8002 1.309 1.309 1.316 1.294 1.316 3,973,890 1.3092 -1.10%
2019-08-01 0 1.820 1.820 1.830 1.760 1.830 4,940,000 8,930,800 1.8079 1.324 1.324 1.331 1.280 1.331 6,792,740 1.3148 2.82%
2019-07-31 0 1.770 1.760 1.780 1.760 1.820 4,452,507 8,004,212 1.7977 1.287 1.280 1.294 1.280 1.324 6,122,413 1.3074 -2.21%
2019-07-30 0 1.810 1.810 1.820 1.800 1.830 2,066,000 3,744,620 1.8125 1.316 1.316 1.324 1.309 1.331 2,840,850 1.3181 -1.09%
2019-07-29 0 1.830 1.820 1.830 1.800 1.830 2,084,629 3,797,695 1.8218 1.331 1.324 1.331 1.309 1.331 2,866,466 1.3249 1.10%
2019-07-26 0 1.810 1.810 1.820 1.810 1.840 2,294,976 4,183,046 1.8227 1.316 1.316 1.324 1.316 1.338 3,155,703 1.3256 -1.63%
2019-07-25 0 1.840 1.840 1.850 1.830 1.850 992,665 1,828,610 1.8421 1.338 1.338 1.345 1.331 1.345 1,364,963 1.3397 1.10%
2019-07-24 0 1.820 1.820 1.840 1.820 1.860 3,208,000 5,884,350 1.8343 1.324 1.324 1.338 1.324 1.353 4,411,156 1.3340 -1.09%
2019-07-23 0 1.840 1.840 1.860 1.840 1.880 1,130,000 2,099,040 1.8576 1.338 1.338 1.353 1.338 1.367 1,553,805 1.3509 -0.54%
2019-07-22 0 1.850 1.850 1.860 1.850 1.900 1,858,000 3,489,480 1.8781 1.345 1.345 1.353 1.345 1.382 2,554,840 1.3658 -2.12%
2019-07-19 0 1.890 1.890 1.900 1.870 1.910 996,210 1,887,799 1.8950 1.374 1.374 1.382 1.360 1.389 1,369,837 1.3781 0.00%
2019-07-18 0 1.890 1.880 1.890 1.880 1.910 1,231,774 2,335,864 1.8963 1.374 1.367 1.374 1.367 1.389 1,693,749 1.3791 0.00%
2019-07-17 0 1.890 1.890 1.910 1.890 1.930 2,512,000 4,798,530 1.9102 1.374 1.374 1.389 1.374 1.404 3,454,122 1.3892 -1.05%
2019-07-16 0 1.910 1.910 1.920 1.890 1.930 1,904,000 3,637,340 1.9104 1.389 1.389 1.396 1.374 1.404 2,618,092 1.3893 1.06%
2019-07-15 0 1.890 1.890 1.910 1.870 1.920 1,760,000 3,353,460 1.9054 1.374 1.374 1.389 1.360 1.396 2,420,085 1.3857 0.00%
2019-07-12 0 1.890 1.890 1.900 1.890 1.920 1,068,000 2,034,220 1.9047 1.374 1.374 1.382 1.374 1.396 1,468,552 1.3852 -2.07%
2019-07-11 0 1.930 1.920 1.930 1.900 1.930 1,104,779 2,124,323 1.9228 1.404 1.396 1.404 1.382 1.404 1,519,125 1.3984 2.12%
2019-07-10 0 1.890 1.890 1.900 1.880 1.930 1,700,000 3,227,500 1.8985 1.374 1.374 1.382 1.367 1.404 2,337,583 1.3807 -0.53%
2019-07-09 0 1.900 1.900 1.910 1.900 1.930 882,000 1,687,700 1.9135 1.382 1.382 1.389 1.382 1.404 1,212,793 1.3916 -2.06%
2019-07-08 0 1.940 1.920 1.940 1.880 1.940 2,101,186 4,021,897 1.9141 1.411 1.396 1.411 1.367 1.411 2,889,233 1.3920 0.00%
2019-07-05 0 1.940 1.930 1.940 1.900 1.940 1,366,000 2,631,980 1.9268 1.411 1.404 1.411 1.382 1.411 1,878,316 1.4012 2.65%
2019-07-04 0 1.890 1.890 1.900 1.890 2.000 3,726,000 7,198,400 1.9319 1.374 1.374 1.382 1.374 1.454 5,123,431 1.4050 0.17%
2019-07-03 0 2.000 2.000 2.010 1.990 2.050 6,238,106 12,581,946 2.0169 1.372 1.372 1.379 1.365 1.406 9,092,710 1.3837 -1.96%
2019-07-02 0 2.040 2.020 2.040 1.970 2.040 4,754,844 9,588,790 2.0166 1.400 1.386 1.400 1.352 1.400 6,930,696 1.3835 4.08%
2019-06-28 0 1.960 1.960 1.980 1.950 1.980 2,143,192 4,205,938 1.9625 1.345 1.345 1.358 1.338 1.358 3,123,933 1.3464 0.51%
2019-06-27 0 1.950 1.950 1.960 1.950 1.990 5,941,455 11,630,050 1.9574 1.338 1.338 1.345 1.338 1.365 8,660,309 1.3429 -0.51%
2019-06-26 0 1.960 1.950 1.960 1.950 1.980 2,562,000 5,026,560 1.9620 1.345 1.338 1.345 1.338 1.358 3,734,390 1.3460 -1.01%
2019-06-25 0 1.980 1.970 1.980 1.970 2.040 3,752,000 7,473,160 1.9918 1.358 1.352 1.358 1.352 1.400 5,468,943 1.3665 -3.88%
2019-06-24 0 2.060 2.050 2.060 2.030 2.080 6,346,000 13,109,120 2.0657 1.413 1.406 1.413 1.393 1.427 9,249,977 1.4172 -0.96%
2019-06-21 0 2.080 2.080 2.090 1.960 2.080 18,004,597 36,778,007 2.0427 1.427 1.427 1.434 1.345 1.427 26,243,634 1.4014 6.12%
2019-06-20 0 1.960 1.950 1.960 1.930 1.960 2,350,000 4,586,140 1.9515 1.345 1.338 1.345 1.324 1.345 3,425,377 1.3389 1.03%
2019-06-19 0 1.940 1.930 1.940 1.910 1.950 1,180,000 2,282,760 1.9345 1.331 1.324 1.331 1.310 1.338 1,719,977 1.3272 2.65%
2019-06-18 0 1.890 1.890 1.900 1.890 1.920 2,260,968 4,290,569 1.8977 1.297 1.297 1.304 1.297 1.317 3,295,604 1.3019 -0.53%
2019-06-17 0 1.900 1.900 1.910 1.880 1.940 1,192,048 2,276,309 1.9096 1.304 1.304 1.310 1.290 1.331 1,737,538 1.3101 0.00%
2019-06-14 0 1.900 1.900 1.910 1.900 1.930 5,033,128 9,600,950 1.9076 1.304 1.304 1.310 1.304 1.324 7,336,325 1.3087 -1.04%
2019-06-13 0 1.920 1.920 1.930 1.920 1.950 2,259,610 4,363,943 1.9313 1.317 1.317 1.324 1.317 1.338 3,293,624 1.3250 -1.03%
2019-06-12 0 1.940 1.940 1.950 1.940 1.970 1,314,539 2,565,875 1.9519 1.331 1.331 1.338 1.331 1.352 1,916,082 1.3391 -1.52%
2019-06-11 0 1.970 1.960 1.970 1.930 1.980 2,208,670 4,331,306 1.9610 1.352 1.345 1.352 1.324 1.358 3,219,374 1.3454 1.55%
2019-06-10 0 1.940 1.940 1.950 1.940 1.960 1,472,000 2,864,880 1.9463 1.331 1.331 1.338 1.331 1.345 2,145,598 1.3352 0.52%
2019-06-06 0 1.930 1.930 1.940 1.930 1.980 2,316,000 4,515,620 1.9497 1.324 1.324 1.331 1.324 1.358 3,375,819 1.3376 -1.03%
2019-06-05 0 1.950 1.950 1.960 1.930 1.990 1,282,664 2,507,931 1.9553 1.338 1.338 1.345 1.324 1.365 1,869,621 1.3414 0.00%
2019-06-04 0 1.950 1.940 1.950 1.930 1.990 3,896,630 7,635,282 1.9595 1.338 1.331 1.338 1.324 1.365 5,679,757 1.3443 -2.01%
2019-06-03 0 1.990 1.980 1.990 1.930 2.000 3,840,000 7,546,750 1.9653 1.365 1.358 1.365 1.324 1.372 5,597,213 1.3483 1.53%
2019-05-31 0 1.960 1.940 1.960 1.930 1.960 4,266,074 8,336,301 1.9541 1.345 1.331 1.345 1.324 1.345 6,218,261 1.3406 2.08%
2019-05-30 0 1.920 1.910 1.920 1.890 1.930 2,176,000 4,174,400 1.9184 1.317 1.310 1.317 1.297 1.324 3,171,754 1.3161 1.59%
2019-05-29 0 1.890 1.890 1.900 1.870 1.910 3,413,153 6,451,905 1.8903 1.297 1.297 1.304 1.283 1.310 4,975,037 1.2969 0.00%
2019-05-28 0 1.890 1.890 1.910 1.880 1.930 14,828,126 28,108,538 1.8956 1.297 1.297 1.310 1.290 1.324 21,613,587 1.3005 -0.53%
2019-05-27 0 1.900 1.900 1.910 1.860 1.930 3,436,000 6,504,800 1.8931 1.304 1.304 1.310 1.276 1.324 5,008,339 1.2988 2.15%
2019-05-24 0 1.860 1.850 1.860 1.820 1.880 2,474,000 4,576,520 1.8498 1.276 1.269 1.276 1.249 1.290 3,606,121 1.2691 2.20%
2019-05-23 0 1.820 1.820 1.830 1.820 1.860 2,448,569 4,490,735 1.8340 1.249 1.249 1.255 1.249 1.276 3,569,052 1.2582 -1.09%
2019-05-22 0 1.840 1.830 1.840 1.830 1.860 884,000 1,632,320 1.8465 1.262 1.255 1.262 1.255 1.276 1,288,525 1.2668 -1.08%
2019-05-21 0 1.860 1.860 1.870 1.840 1.880 2,712,000 5,038,740 1.8579 1.276 1.276 1.283 1.262 1.290 3,953,031 1.2747 1.64%
2019-05-20 0 1.830 1.830 1.840 1.830 1.860 2,230,900 4,098,511 1.8372 1.255 1.255 1.262 1.255 1.276 3,251,776 1.2604 -1.61%
2019-05-17 0 1.860 1.850 1.860 1.860 1.890 3,722,000 6,937,760 1.8640 1.276 1.269 1.276 1.276 1.297 5,425,215 1.2788 -1.06%
2019-05-16 0 1.880 1.880 1.890 1.860 1.910 5,064,472 9,553,269 1.8863 1.290 1.290 1.297 1.276 1.310 7,382,012 1.2941 1.08%
2019-05-15 0 1.860 1.850 1.860 1.840 1.880 7,665,337 14,226,181 1.8559 1.276 1.269 1.276 1.262 1.290 11,173,052 1.2733 1.09%
2019-05-14 0 1.840 1.840 1.850 1.820 1.920 7,399,701 13,664,704 1.8467 1.262 1.262 1.269 1.249 1.317 10,785,859 1.2669 -2.65%
2019-05-10 0 1.890 1.890 1.900 1.860 1.900 5,346,000 10,089,580 1.8873 1.297 1.297 1.304 1.276 1.304 7,792,369 1.2948 0.53%
2019-05-09 0 1.880 1.880 1.890 1.820 1.900 12,014,360 22,389,547 1.8636 1.290 1.290 1.297 1.249 1.304 17,512,220 1.2785 -0.53%
2019-05-08 0 1.890 1.890 1.910 1.890 1.940 6,694,000 12,800,090 1.9122 1.297 1.297 1.310 1.297 1.331 9,757,224 1.3119 -3.08%
2019-05-07 0 1.950 1.950 1.960 1.950 1.980 4,436,000 8,691,200 1.9592 1.338 1.338 1.345 1.338 1.358 6,465,947 1.3441 -0.51%
2019-05-06 0 1.960 1.950 1.960 1.950 2.020 6,857,652 13,544,009 1.9750 1.345 1.338 1.345 1.338 1.386 9,995,765 1.3550 -3.45%
2019-05-03 0 2.030 2.020 2.030 2.020 2.040 1,726,000 3,506,740 2.0317 1.393 1.386 1.393 1.386 1.400 2,515,830 1.3939 -0.98%
2019-05-02 0 2.050 2.040 2.050 2.000 2.050 3,024,000 6,147,160 2.0328 1.406 1.400 1.406 1.372 1.406 4,407,805 1.3946 0.99%
2019-04-30 0 2.030 2.030 2.040 2.030 2.060 5,912,720 12,048,016 2.0376 1.393 1.393 1.400 1.393 1.413 8,618,425 1.3979 -2.40%
2019-04-29 0 2.080 2.070 2.080 2.060 2.100 2,707,125 5,645,955 2.0856 1.427 1.420 1.427 1.413 1.441 3,945,926 1.4308 0.00%
2019-04-26 0 2.080 2.070 2.080 2.070 2.120 3,496,000 7,292,840 2.0861 1.427 1.420 1.427 1.420 1.454 5,095,796 1.4311 -1.42%
2019-04-25 0 2.110 2.110 2.120 2.110 2.140 2,107,209 4,461,383 2.1172 1.448 1.448 1.454 1.448 1.468 3,071,484 1.4525 -0.94%
2019-04-24 0 2.130 2.120 2.130 2.110 2.170 4,588,317 9,743,729 2.1236 1.461 1.454 1.461 1.448 1.489 6,687,965 1.4569 -1.84%
2019-04-23 0 2.170 2.170 2.180 2.140 2.180 3,255,540 7,053,031 2.1665 1.489 1.489 1.496 1.468 1.496 4,745,299 1.4863 0.00%
2019-04-18 0 2.170 2.160 2.170 2.150 2.170 4,145,596 8,965,363 2.1626 1.489 1.482 1.489 1.475 1.489 6,042,652 1.4837 0.00%
2019-04-17 0 2.170 2.160 2.170 2.150 2.190 3,928,500 8,512,325 2.1668 1.489 1.482 1.489 1.475 1.502 5,726,211 1.4866 0.46%
2019-04-16 0 2.160 2.160 2.170 2.150 2.170 1,758,132 3,797,953 2.1602 1.482 1.482 1.489 1.475 1.489 2,562,666 1.4820 -0.46%
2019-04-15 0 2.170 2.160 2.170 2.150 2.180 1,912,000 4,153,420 2.1723 1.489 1.482 1.489 1.475 1.496 2,786,945 1.4903 0.46%
2019-04-12 0 2.160 2.160 2.170 2.140 2.170 2,647,187 5,711,128 2.1574 1.482 1.482 1.489 1.468 1.489 3,858,559 1.4801 -0.46%
2019-04-11 0 2.170 2.160 2.170 2.150 2.170 1,236,803 2,673,734 2.1618 1.489 1.482 1.489 1.475 1.489 1,802,773 1.4831 0.46%
2019-04-10 0 2.160 2.160 2.170 2.140 2.220 4,560,946 9,908,283 2.1724 1.482 1.482 1.489 1.468 1.523 6,648,069 1.4904 -2.26%
2019-04-09 0 2.210 2.210 2.220 2.180 2.220 7,412,000 16,318,060 2.2016 1.516 1.516 1.523 1.496 1.523 10,803,786 1.5104 1.38%
2019-04-08 0 2.180 2.180 2.190 2.160 2.190 6,241,894 13,586,984 2.1767 1.496 1.496 1.502 1.482 1.502 9,098,231 1.4934 0.46%
2019-04-04 0 2.170 2.160 2.170 2.150 2.180 7,154,000 15,455,840 2.1604 1.489 1.482 1.489 1.475 1.496 10,427,724 1.4822 1.40%
2019-04-03 0 2.140 2.140 2.150 2.120 2.150 2,171,050 4,641,383 2.1379 1.468 1.468 1.475 1.454 1.475 3,164,539 1.4667 0.94%
2019-04-02 0 2.120 2.120 2.140 2.110 2.150 2,267,598 4,828,681 2.1294 1.454 1.454 1.468 1.448 1.475 3,305,268 1.4609 0.47%
2019-04-01 0 2.110 2.110 2.120 2.090 2.160 4,274,000 9,096,120 2.1282 1.448 1.448 1.454 1.434 1.482 6,229,814 1.4601 0.48%
2019-03-29 0 2.100 2.100 2.110 2.050 2.120 7,046,000 14,701,020 2.0864 1.441 1.441 1.448 1.406 1.454 10,270,302 1.4314 1.94%
2019-03-28 0 2.060 2.060 2.070 2.030 2.090 3,904,057 8,063,740 2.0655 1.413 1.413 1.420 1.393 1.434 5,690,583 1.4170 0.98%
2019-03-27 0 2.040 2.040 2.050 2.040 2.060 3,293,300 6,755,243 2.0512 1.400 1.400 1.406 1.400 1.413 4,800,339 1.4072 -0.97%
2019-03-26 0 2.060 2.050 2.060 2.040 2.090 3,885,536 8,013,800 2.0625 1.413 1.406 1.413 1.400 1.434 5,663,586 1.4150 0.00%
2019-03-25 0 2.060 2.050 2.060 2.050 2.090 3,398,000 7,023,890 2.0671 1.413 1.406 1.413 1.406 1.434 4,952,950 1.4181 -1.90%
2019-03-22 0 2.100 2.100 2.110 2.100 2.130 3,438,510 7,250,561 2.1086 1.441 1.441 1.448 1.441 1.461 5,011,998 1.4466 -0.94%
2019-03-21 0 2.120 2.110 2.120 2.100 2.130 2,074,681 4,394,993 2.1184 1.454 1.448 1.454 1.441 1.461 3,024,070 1.4533 0.00%
2019-03-20 0 2.120 2.110 2.120 2.100 2.130 1,860,800 3,939,058 2.1169 1.454 1.448 1.454 1.441 1.461 2,712,316 1.4523 -0.47%
2019-03-19 0 2.130 2.120 2.130 2.110 2.160 3,950,000 8,424,140 2.1327 1.461 1.454 1.461 1.448 1.482 5,757,549 1.4631 -0.47%
2019-03-18 0 2.140 2.140 2.150 2.100 2.160 4,542,020 9,690,742 2.1336 1.468 1.468 1.475 1.441 1.482 6,620,482 1.4638 1.42%
2019-03-15 0 2.110 2.110 2.120 2.110 2.170 6,240,000 13,282,020 2.1285 1.448 1.448 1.454 1.448 1.489 9,095,470 1.4603 -1.40%
2019-03-14 0 2.140 2.140 2.150 2.130 2.220 4,872,000 10,464,220 2.1478 1.468 1.468 1.475 1.461 1.523 7,101,463 1.4735 -2.73%
2019-03-13 0 2.200 2.200 2.210 2.170 2.240 5,350,202 11,745,277 2.1953 1.509 1.509 1.516 1.489 1.537 7,798,494 1.5061 -1.79%
2019-03-12 0 2.240 2.240 2.250 2.210 2.290 4,554,000 10,249,720 2.2507 1.537 1.537 1.544 1.516 1.571 6,637,944 1.5441 -0.44%
2019-03-11 0 2.250 2.250 2.260 2.240 2.290 9,150,000 20,743,440 2.2670 1.544 1.544 1.550 1.537 1.571 13,337,108 1.5553 0.90%
2019-03-08 0 2.230 2.230 2.250 2.230 2.310 8,807,343 19,848,995 2.2537 1.530 1.530 1.544 1.530 1.585 12,837,649 1.5462 -3.88%
2019-03-07 0 2.320 2.320 2.330 2.300 2.330 5,673,275 13,156,853 2.3191 1.592 1.592 1.599 1.578 1.599 8,269,408 1.5910 0.00%
2019-03-06 0 2.320 2.320 2.330 2.300 2.330 10,397,690 24,092,020 2.3171 1.592 1.592 1.599 1.578 1.599 15,155,750 1.5896 0.00%
2019-03-05 0 2.320 2.320 2.330 2.280 2.330 10,538,000 24,327,360 2.3085 1.592 1.592 1.599 1.564 1.599 15,360,267 1.5838 0.43%
2019-03-04 0 2.310 2.300 2.310 2.200 2.320 17,400,614 40,010,497 2.2994 1.585 1.578 1.585 1.509 1.592 25,363,264 1.5775 4.05%
2019-03-01 0 2.220 2.210 2.220 2.170 2.230 8,178,374 18,065,311 2.2089 1.523 1.516 1.523 1.489 1.530 11,920,859 1.5154 1.83%
2019-02-28 0 2.180 2.180 2.190 2.170 2.240 7,105,897 15,571,629 2.1914 1.496 1.496 1.502 1.489 1.537 10,357,608 1.5034 -1.80%
2019-02-27 0 2.220 2.210 2.220 2.220 2.290 6,994,000 15,797,540 2.2587 1.523 1.516 1.523 1.523 1.571 10,194,506 1.5496 -2.20%
2019-02-26 0 2.270 2.270 2.280 2.230 2.290 15,710,000 35,590,898 2.2655 1.557 1.557 1.564 1.530 1.571 22,899,013 1.5543 1.34%
2019-02-25 0 2.240 2.240 2.250 2.200 2.260 28,741,992 64,162,665 2.2324 1.537 1.537 1.544 1.509 1.550 41,894,541 1.5315 2.28%
2019-02-22 0 2.190 2.190 2.200 2.160 2.210 16,528,968 35,966,803 2.1760 1.502 1.502 1.509 1.482 1.516 24,092,747 1.4928 -0.45%
2019-02-21 0 2.200 2.200 2.210 2.150 2.240 15,222,000 33,340,622 2.1903 1.509 1.509 1.516 1.475 1.537 22,187,700 1.5027 0.92%
2019-02-20 0 2.180 2.170 2.180 2.140 2.180 8,605,138 18,626,211 2.1645 1.496 1.489 1.496 1.468 1.496 12,542,913 1.4850 1.40%
2019-02-19 0 2.150 2.140 2.150 2.130 2.180 5,146,000 11,107,880 2.1585 1.475 1.468 1.475 1.461 1.496 7,500,848 1.4809 0.94%
2019-02-18 0 2.130 2.130 2.140 2.130 2.160 4,307,450 9,230,235 2.1429 1.461 1.461 1.468 1.461 1.482 6,278,571 1.4701 0.00%
2019-02-15 0 2.130 2.120 2.130 2.120 2.160 3,804,000 8,130,140 2.1373 1.461 1.454 1.461 1.454 1.482 5,544,739 1.4663 -1.84%
2019-02-14 0 2.170 2.170 2.180 2.130 2.200 5,406,000 11,682,540 2.1610 1.489 1.489 1.496 1.461 1.509 7,879,826 1.4826 -0.91%
2019-02-13 0 2.190 2.170 2.190 2.130 2.190 6,442,682 13,964,883 2.1676 1.502 1.489 1.502 1.461 1.502 9,390,901 1.4871 0.46%
2019-02-12 0 2.180 2.170 2.180 2.130 2.180 6,050,362 13,098,571 2.1649 1.496 1.489 1.496 1.461 1.496 8,819,053 1.4853 1.87%
2019-02-11 0 2.140 2.140 2.150 2.100 2.160 7,391,087 15,812,203 2.1394 1.468 1.468 1.475 1.441 1.482 10,773,303 1.4677 0.00%
2019-02-08 0 2.140 2.140 2.150 2.080 2.160 4,876,138 10,405,263 2.1339 1.468 1.468 1.475 1.427 1.482 7,107,495 1.4640 -0.47%
2019-02-04 0 2.150 2.140 2.150 2.120 2.160 3,977,726 8,521,077 2.1422 1.475 1.468 1.475 1.454 1.482 5,797,963 1.4697 1.42%
2019-02-01 0 2.120 2.110 2.120 2.060 2.120 16,622,330 34,935,086 2.1017 1.454 1.448 1.454 1.413 1.454 24,228,832 1.4419 3.92%
2019-01-31 0 2.040 2.040 2.050 2.040 2.090 13,466,000 27,816,303 2.0657 1.400 1.400 1.406 1.400 1.434 19,628,142 1.4172 0.00%
2019-01-30 0 2.040 2.020 2.040 2.010 2.070 6,693,164 13,609,743 2.0334 1.400 1.386 1.400 1.379 1.420 9,756,006 1.3950 -0.97%
2019-01-29 0 2.060 2.050 2.060 2.000 2.070 7,630,015 15,572,760 2.0410 1.413 1.406 1.413 1.372 1.420 11,121,567 1.4002 1.48%
2019-01-28 0 2.030 2.010 2.030 2.000 2.090 6,603,064 13,412,278 2.0312 1.393 1.379 1.393 1.372 1.434 9,624,675 1.3935 -1.46%
2019-01-25 0 2.060 2.050 2.060 2.020 2.070 12,224,000 25,133,520 2.0561 1.413 1.406 1.413 1.386 1.420 17,817,793 1.4106 2.49%
2019-01-24 0 2.010 2.000 2.010 1.990 2.040 8,962,000 18,020,480 2.0108 1.379 1.372 1.379 1.365 1.400 13,063,078 1.3795 0.00%
2019-01-23 0 2.010 2.000 2.010 1.950 2.020 14,677,416 29,352,536 1.9998 1.379 1.372 1.379 1.338 1.386 21,393,911 1.3720 2.03%
2019-01-22 0 1.970 1.960 1.970 1.950 1.980 3,786,000 7,439,560 1.9650 1.352 1.345 1.352 1.338 1.358 5,518,502 1.3481 -0.51%
2019-01-21 0 1.980 1.980 1.990 1.950 1.990 6,262,000 12,354,300 1.9729 1.358 1.358 1.365 1.338 1.365 9,127,538 1.3535 0.00%
2019-01-18 0 1.980 1.970 1.980 1.950 1.980 5,548,400 10,919,822 1.9681 1.358 1.352 1.358 1.338 1.358 8,087,389 1.3502 0.51%
2019-01-17 0 1.970 1.960 1.970 1.940 1.980 6,981,206 13,696,519 1.9619 1.352 1.345 1.352 1.331 1.358 10,175,858 1.3460 1.03%
2019-01-16 0 1.950 1.950 1.960 1.910 1.960 10,388,000 20,193,380 1.9439 1.338 1.338 1.345 1.310 1.345 15,141,626 1.3336 1.04%
2019-01-15 0 1.930 1.920 1.930 1.880 1.930 6,842,000 13,123,600 1.9181 1.324 1.317 1.324 1.290 1.324 9,972,950 1.3159 2.12%
2019-01-14 0 1.890 1.880 1.890 1.860 1.900 4,088,407 7,697,612 1.8828 1.297 1.290 1.297 1.276 1.304 5,959,292 1.2917 -0.53%
2019-01-11 0 1.900 1.900 1.910 1.860 1.910 16,162,159 30,281,276 1.8736 1.304 1.304 1.310 1.276 1.310 23,558,083 1.2854 2.15%
2019-01-10 0 1.860 1.850 1.860 1.840 1.880 4,447,470 8,281,597 1.8621 1.276 1.269 1.276 1.262 1.290 6,482,665 1.2775 0.00%
2019-01-09 0 1.860 1.850 1.860 1.850 1.880 13,902,006 25,896,048 1.8628 1.276 1.269 1.276 1.269 1.290 20,263,667 1.2780 0.54%
2019-01-08 0 1.850 1.850 1.860 1.830 1.870 6,330,700 11,720,008 1.8513 1.269 1.269 1.276 1.255 1.283 9,227,675 1.2701 0.00%
2019-01-07 0 1.850 1.840 1.850 1.830 1.860 5,826,414 10,730,836 1.8418 1.269 1.262 1.269 1.255 1.276 8,492,624 1.2635 1.65%
2019-01-04 0 1.820 1.810 1.820 1.780 1.830 7,553,160 13,619,020 1.8031 1.249 1.242 1.249 1.221 1.255 11,009,542 1.2370 0.55%
2019-01-03 0 1.810 1.810 1.820 1.800 1.850 3,282,000 5,973,680 1.8201 1.242 1.242 1.249 1.235 1.269 4,783,868 1.2487 -2.16%
2019-01-02 0 1.850 1.830 1.850 1.820 1.940 3,948,830 7,267,666 1.8405 1.269 1.255 1.269 1.249 1.331 5,755,844 1.2627 0.54%
2018-12-31 0 1.840 1.830 1.840 1.820 1.860 1,824,000 3,362,700 1.8436 1.262 1.255 1.262 1.249 1.276 2,658,676 1.2648 1.10%
2018-12-28 0 1.820 1.820 1.830 1.810 1.840 1,855,282 3,387,304 1.8258 1.249 1.249 1.255 1.242 1.262 2,704,273 1.2526 0.00%
2018-12-27 0 1.820 1.810 1.820 1.810 1.860 4,506,557 8,261,503 1.8332 1.249 1.242 1.249 1.242 1.276 6,568,791 1.2577 -0.55%
2018-12-24 0 1.830 1.810 1.830 1.790 1.830 3,495,160 6,352,597 1.8175 1.255 1.242 1.255 1.228 1.255 5,094,571 1.2469 -1.61%
2018-12-21 0 1.860 1.850 1.860 1.820 1.870 12,432,550 23,011,985 1.8509 1.276 1.269 1.276 1.249 1.283 18,121,777 1.2699 -0.53%
2018-12-20 0 1.870 1.860 1.870 1.810 1.880 10,464,007 19,401,588 1.8541 1.283 1.276 1.283 1.242 1.290 15,252,414 1.2720 1.63%
2018-12-19 0 1.840 1.830 1.840 1.790 1.870 15,923,211 29,407,043 1.8468 1.262 1.255 1.262 1.228 1.283 23,209,791 1.2670 2.79%
2018-12-18 0 1.790 1.790 1.800 1.790 1.820 7,940,126 14,310,509 1.8023 1.228 1.228 1.235 1.228 1.249 11,573,587 1.2365 -0.56%
2018-12-17 0 1.800 1.800 1.810 1.780 1.850 6,154,020 11,170,716 1.8152 1.235 1.235 1.242 1.221 1.269 8,970,145 1.2453 -2.70%
2018-12-14 0 1.850 1.840 1.850 1.830 1.860 5,932,000 10,958,600 1.8474 1.269 1.262 1.269 1.255 1.276 8,646,527 1.2674 0.54%
2018-12-13 0 1.840 1.830 1.840 1.820 1.850 4,501,000 8,271,790 1.8378 1.262 1.255 1.262 1.249 1.269 6,560,691 1.2608 1.10%
2018-12-12 0 1.820 1.820 1.830 1.820 1.850 4,003,168 7,314,104 1.8271 1.249 1.249 1.255 1.249 1.269 5,835,047 1.2535 0.00%
2018-12-11 0 1.820 1.820 1.830 1.810 1.840 3,526,000 6,437,380 1.8257 1.249 1.249 1.255 1.242 1.262 5,139,524 1.2525 -0.55%
2018-12-10 0 1.830 1.820 1.830 1.810 1.860 6,908,000 12,610,000 1.8254 1.255 1.249 1.255 1.242 1.276 10,069,152 1.2523 -2.66%
2018-12-07 0 1.880 1.870 1.880 1.860 1.900 4,197,040 7,896,285 1.8814 1.290 1.283 1.290 1.276 1.304 6,117,637 1.2907 -0.53%
2018-12-06 0 1.890 1.880 1.890 1.860 1.920 9,059,792 17,017,582 1.8784 1.297 1.290 1.297 1.276 1.317 13,205,620 1.2887 -1.56%
2018-12-05 0 1.920 1.910 1.920 1.870 1.930 5,828,000 11,120,708 1.9082 1.317 1.310 1.317 1.283 1.324 8,494,936 1.3091 -0.52%
2018-12-04 0 1.930 1.920 1.930 1.890 1.940 8,327,412 15,945,132 1.9148 1.324 1.317 1.324 1.297 1.331 12,138,098 1.3136 0.52%
2018-12-03 0 1.920 1.920 1.930 1.890 1.950 17,674,000 34,056,592 1.9269 1.317 1.317 1.324 1.297 1.338 25,761,754 1.3220 0.00%
2018-11-30 0 1.920 1.910 1.920 1.840 1.920 23,971,749 45,774,318 1.9095 1.317 1.310 1.317 1.262 1.317 34,941,400 1.3100 4.35%
2018-11-29 0 1.840 1.830 1.840 1.820 1.870 6,596,100 12,143,933 1.8411 1.262 1.255 1.262 1.249 1.283 9,614,524 1.2631 -1.08%
2018-11-28 0 1.860 1.850 1.860 1.840 1.870 6,067,400 11,271,666 1.8577 1.276 1.269 1.276 1.262 1.283 8,843,887 1.2745 0.00%
2018-11-27 0 1.860 1.850 1.860 1.840 1.890 5,198,627 9,671,742 1.8604 1.276 1.269 1.276 1.262 1.297 7,577,557 1.2764 -1.06%
2018-11-26 0 1.880 1.870 1.880 1.840 1.890 4,861,110 9,084,703 1.8689 1.290 1.283 1.290 1.262 1.297 7,085,590 1.2821 2.17%
2018-11-23 0 1.840 1.820 1.840 1.820 1.870 3,622,286 6,652,474 1.8365 1.262 1.249 1.262 1.249 1.283 5,279,871 1.2600 -1.60%
2018-11-22 0 1.870 1.860 1.870 1.850 1.870 2,935,800 5,463,946 1.8611 1.283 1.276 1.283 1.269 1.283 4,279,244 1.2768 0.00%
2018-11-21 0 1.870 1.870 1.880 1.850 1.900 10,660,000 20,003,270 1.8765 1.283 1.283 1.290 1.269 1.304 15,538,095 1.2874 0.00%
2018-11-20 0 1.870 1.870 1.880 1.850 1.910 10,550,000 19,922,890 1.8884 1.283 1.283 1.290 1.269 1.310 15,377,758 1.2956 -1.06%
2018-11-19 0 1.890 1.880 1.890 1.830 1.890 8,280,000 15,475,940 1.8691 1.297 1.290 1.297 1.255 1.297 12,068,990 1.2823 2.16%
2018-11-16 0 1.850 1.840 1.850 1.820 1.860 4,279,012 7,894,622 1.8450 1.269 1.262 1.269 1.249 1.276 6,237,120 1.2657 1.09%
2018-11-15 0 1.830 1.820 1.830 1.800 1.850 6,848,000 12,495,330 1.8247 1.255 1.249 1.255 1.235 1.269 9,981,696 1.2518 0.00%
2018-11-14 0 1.830 1.830 1.840 1.820 1.850 7,388,059 13,536,906 1.8323 1.255 1.255 1.262 1.249 1.269 10,768,890 1.2570 0.00%
2018-11-13 0 1.830 1.830 1.840 1.790 1.840 8,823,674 16,064,436 1.8206 1.255 1.255 1.262 1.228 1.262 12,861,453 1.2490 -0.54%
2018-11-12 0 1.840 1.830 1.840 1.770 1.840 3,426,000 6,246,860 1.8234 1.262 1.255 1.262 1.214 1.262 4,993,763 1.2509 2.22%
2018-11-09 0 1.800 1.790 1.800 1.780 1.820 8,256,000 14,826,800 1.7959 1.235 1.228 1.235 1.221 1.249 12,034,007 1.2321 -1.64%
2018-11-08 0 1.830 1.830 1.840 1.820 1.880 4,606,000 8,479,720 1.8410 1.255 1.255 1.262 1.249 1.290 6,713,740 1.2630 -1.08%
2018-11-07 0 1.850 1.830 1.850 1.790 1.900 14,308,000 26,484,520 1.8510 1.269 1.255 1.269 1.228 1.304 20,855,447 1.2699 2.78%
2018-11-06 0 1.800 1.790 1.800 1.780 1.800 2,966,000 5,309,800 1.7902 1.235 1.228 1.235 1.221 1.235 4,323,264 1.2282 1.12%
2018-11-05 0 1.780 1.770 1.780 1.770 1.810 3,344,000 5,961,580 1.7828 1.221 1.214 1.221 1.214 1.242 4,874,239 1.2231 -1.11%
2018-11-02 0 1.800 1.790 1.800 1.790 1.820 10,338,600 18,596,700 1.7988 1.235 1.228 1.235 1.228 1.249 15,069,620 1.2341 2.86%
2018-11-01 0 1.750 1.750 1.760 1.740 1.790 4,978,000 8,786,620 1.7651 1.201 1.201 1.207 1.194 1.228 7,255,970 1.2110 0.00%
2018-10-31 0 1.750 1.750 1.760 1.710 1.760 6,128,400 10,682,264 1.7431 1.201 1.201 1.207 1.173 1.207 8,932,801 1.1958 1.74%
2018-10-30 0 1.720 1.710 1.720 1.690 1.730 4,365,398 7,475,960 1.7125 1.180 1.173 1.180 1.159 1.187 6,363,037 1.1749 1.18%
2018-10-29 0 1.700 1.700 1.710 1.700 1.730 5,661,844 9,687,245 1.7110 1.166 1.166 1.173 1.166 1.187 8,252,746 1.1738 -1.16%
2018-10-26 0 1.720 1.710 1.720 1.700 1.750 3,950,000 6,791,340 1.7193 1.180 1.173 1.180 1.166 1.201 5,757,549 1.1796 -0.58%
2018-10-25 0 1.730 1.710 1.730 1.680 1.730 5,913,717 10,106,950 1.7091 1.187 1.173 1.187 1.153 1.187 8,619,878 1.1725 0.00%
2018-10-24 0 1.730 1.730 1.740 1.710 1.750 7,581,532 13,095,022 1.7272 1.187 1.187 1.194 1.173 1.201 11,050,897 1.1850 -0.57%
2018-10-23 0 1.740 1.740 1.750 1.730 1.810 6,574,000 11,578,300 1.7612 1.194 1.194 1.201 1.187 1.242 9,582,311 1.2083 -3.33%
2018-10-22 0 1.800 1.800 1.810 1.730 1.820 9,120,000 16,317,280 1.7892 1.235 1.235 1.242 1.187 1.249 13,293,380 1.2275 4.05%
2018-10-19 0 1.730 1.730 1.740 1.730 1.760 11,384,000 19,813,640 1.7405 1.187 1.187 1.194 1.187 1.207 16,593,403 1.1941 -2.26%
2018-10-18 0 1.770 1.760 1.770 1.760 1.790 5,234,000 9,281,960 1.7734 1.214 1.207 1.214 1.207 1.228 7,629,117 1.2166 -0.56%
2018-10-16 0 1.780 1.770 1.780 1.750 1.790 5,135,222 9,117,781 1.7755 1.221 1.214 1.221 1.201 1.228 7,485,138 1.2181 0.56%
2018-10-15 0 1.770 1.770 1.780 1.770 1.810 4,746,000 8,472,140 1.7851 1.214 1.214 1.221 1.214 1.242 6,917,805 1.2247 -1.12%
2018-10-12 0 1.790 1.780 1.790 1.750 1.820 10,884,597 19,471,166 1.7889 1.228 1.221 1.228 1.201 1.249 15,865,470 1.2273 -1.65%
2018-10-11 0 1.820 1.820 1.830 1.790 1.860 18,522,674 33,557,246 1.8117 1.249 1.249 1.255 1.228 1.276 26,998,787 1.2429 -3.19%
2018-10-10 0 1.880 1.870 1.880 1.870 1.900 5,936,022 11,196,020 1.8861 1.290 1.283 1.290 1.283 1.304 8,652,390 1.2940 0.00%
2018-10-09 0 1.880 1.880 1.890 1.880 1.910 4,044,980 7,660,783 1.8939 1.290 1.290 1.297 1.290 1.310 5,895,993 1.2993 -0.53%
2018-10-08 0 1.890 1.890 1.900 1.880 1.920 6,220,000 11,775,220 1.8931 1.297 1.297 1.304 1.290 1.317 9,066,318 1.2988 0.00%
2018-10-05 0 1.890 1.890 1.900 1.890 1.910 3,456,000 6,562,490 1.8989 1.297 1.297 1.304 1.297 1.310 5,037,491 1.3027 -1.05%
2018-10-04 0 1.910 1.900 1.910 1.890 1.930 5,402,000 10,317,640 1.9100 1.310 1.304 1.310 1.297 1.324 7,873,995 1.3103 -0.52%
2018-10-03 0 1.920 1.920 1.930 1.900 1.940 4,632,000 8,904,776 1.9224 1.317 1.317 1.324 1.304 1.331 6,751,638 1.3189 1.05%
2018-10-02 0 1.900 1.900 1.910 1.900 1.980 11,162,000 21,395,580 1.9168 1.304 1.304 1.310 1.304 1.358 16,269,814 1.3150 -4.04%
2018-09-28 0 1.980 1.970 1.980 1.960 1.990 3,493,000 6,910,530 1.9784 1.358 1.352 1.358 1.345 1.365 5,091,423 1.3573 0.51%
2018-09-27 0 1.970 1.970 1.980 1.960 1.990 2,980,000 5,882,920 1.9741 1.352 1.352 1.358 1.345 1.365 4,343,670 1.3544 -0.51%
2018-09-26 0 1.980 1.970 1.980 1.970 2.000 6,524,000 12,925,422 1.9812 1.358 1.352 1.358 1.352 1.372 9,509,431 1.3592 0.51%
2018-09-24 0 1.970 1.970 1.980 1.950 2.020 2,740,000 5,442,726 1.9864 1.352 1.352 1.358 1.338 1.386 3,993,844 1.3628 -2.48%
2018-09-21 0 2.020 2.020 2.030 2.000 2.030 7,392,127 14,912,651 2.0174 1.386 1.386 1.393 1.372 1.393 10,774,819 1.3840 1.51%
2018-09-20 0 1.990 1.990 2.000 1.990 2.020 3,594,000 7,198,860 2.0030 1.365 1.365 1.372 1.365 1.386 5,238,641 1.3742 0.51%
2018-09-19 0 1.980 1.970 1.980 1.950 2.000 9,657,700 19,134,375 1.9813 1.358 1.352 1.358 1.338 1.372 14,077,135 1.3593 0.00%
2018-09-18 0 1.980 1.980 1.990 1.900 1.990 12,624,000 24,526,970 1.9429 1.358 1.358 1.365 1.304 1.365 18,400,836 1.3329 2.06%
2018-09-17 0 1.940 1.930 1.940 1.900 1.950 2,620,985 5,053,071 1.9279 1.331 1.324 1.331 1.304 1.338 3,820,367 1.3227 0.00%
2018-09-14 0 1.940 1.930 1.940 1.920 1.950 3,836,468 7,415,312 1.9328 1.331 1.324 1.331 1.317 1.338 5,592,064 1.3260 0.52%
2018-09-13 0 1.930 1.920 1.930 1.900 1.930 9,156,000 17,590,240 1.9212 1.324 1.317 1.324 1.304 1.324 13,345,854 1.3180 1.05%
2018-09-12 0 1.910 1.900 1.910 1.880 1.920 5,451,045 10,345,395 1.8979 1.310 1.304 1.310 1.290 1.317 7,945,484 1.3020 -0.52%
2018-09-11 0 1.920 1.910 1.920 1.890 1.950 10,304,379 19,679,271 1.9098 1.317 1.310 1.317 1.297 1.338 15,019,739 1.3102 -1.03%
2018-09-10 0 1.940 1.930 1.940 1.920 1.960 9,313,075 18,058,207 1.9390 1.331 1.324 1.331 1.317 1.345 13,574,807 1.3303 -2.02%
2018-09-07 0 1.980 1.960 1.980 1.950 1.990 5,255,000 10,337,010 1.9671 1.358 1.345 1.358 1.338 1.365 7,659,727 1.3495 -0.50%
2018-09-06 0 1.990 1.980 1.990 1.960 2.000 6,925,674 13,712,887 1.9800 1.365 1.358 1.365 1.345 1.372 10,094,914 1.3584 0.51%
2018-09-05 0 1.980 1.980 1.990 1.980 2.000 5,057,000 10,050,540 1.9875 1.358 1.358 1.365 1.358 1.372 7,371,121 1.3635 -1.00%
2018-09-04 0 2.000 2.000 2.010 1.990 2.010 2,966,000 5,928,040 1.9987 1.372 1.372 1.379 1.365 1.379 4,323,264 1.3712 0.50%
2018-09-03 0 1.990 1.980 1.990 1.980 2.000 2,571,220 5,114,096 1.9890 1.365 1.358 1.365 1.358 1.372 3,747,829 1.3645 -1.00%
2018-08-31 0 2.010 2.000 2.010 1.990 2.010 8,830,001 17,665,381 2.0006 1.379 1.372 1.379 1.365 1.379 12,870,675 1.3725 0.00%
2018-08-30 0 2.010 2.010 2.020 2.010 2.050 4,742,612 9,579,607 2.0199 1.379 1.379 1.386 1.379 1.406 6,912,867 1.3858 -1.47%
2018-08-29 0 2.040 2.030 2.040 2.020 2.040 6,648,000 13,512,960 2.0326 1.400 1.393 1.400 1.386 1.400 9,690,174 1.3945 0.99%
2018-08-28 0 2.020 2.020 2.030 2.010 2.040 5,474,000 11,083,152 2.0247 1.386 1.386 1.393 1.379 1.400 7,978,943 1.3891 -0.49%
2018-08-27 0 2.030 2.020 2.030 1.990 2.050 11,154,000 22,472,856 2.0148 1.393 1.386 1.393 1.365 1.406 16,258,153 1.3823 0.50%
2018-08-24 0 2.020 2.010 2.020 2.010 2.030 4,028,000 8,123,920 2.0169 1.386 1.379 1.386 1.379 1.393 5,871,243 1.3837 -0.49%
2018-08-23 0 2.030 2.020 2.040 2.010 2.040 5,936,285 12,041,001 2.0284 1.393 1.386 1.400 1.379 1.400 8,652,773 1.3916 -0.49%
2018-08-22 0 2.040 2.030 2.040 2.020 2.050 6,853,364 13,932,483 2.0329 1.400 1.393 1.400 1.386 1.406 9,989,514 1.3947 -1.45%
2018-08-21 0 2.070 2.050 2.070 2.020 2.070 7,308,000 14,998,240 2.0523 1.420 1.406 1.420 1.386 1.420 10,652,195 1.4080 1.97%
2018-08-20 0 2.030 2.020 2.030 1.980 2.030 4,894,000 9,843,880 2.0114 1.393 1.386 1.393 1.358 1.393 7,133,531 1.3799 2.53%
2018-08-17 0 1.980 1.980 1.990 1.980 2.010 7,844,970 15,664,934 1.9968 1.358 1.358 1.365 1.358 1.379 11,434,887 1.3699 0.51%
2018-08-16 0 1.970 1.970 1.980 1.960 2.010 9,338,000 18,555,150 1.9871 1.352 1.352 1.358 1.345 1.379 13,611,138 1.3632 -1.50%
2018-08-15 0 2.000 1.990 2.000 1.980 2.040 15,584,000 31,240,150 2.0046 1.372 1.365 1.372 1.358 1.400 22,715,354 1.3753 -2.44%
2018-08-14 0 2.050 2.040 2.050 2.020 2.050 6,989,920 14,245,316 2.0380 1.406 1.400 1.406 1.386 1.406 10,188,559 1.3982 0.49%
2018-08-13 0 2.040 2.030 2.040 2.020 2.080 14,452,314 29,498,869 2.0411 1.400 1.393 1.400 1.386 1.427 21,065,800 1.4003 -1.92%
2018-08-10 0 2.080 2.080 2.090 2.080 2.150 14,740,000 30,954,790 2.1001 1.427 1.427 1.434 1.427 1.475 21,485,134 1.4408 -2.80%
2018-08-09 0 2.140 2.130 2.140 2.120 2.160 5,958,495 12,783,404 2.1454 1.468 1.461 1.468 1.454 1.482 8,685,147 1.4719 -0.47%
2018-08-08 0 2.150 2.140 2.150 2.120 2.150 9,678,600 20,665,938 2.1352 1.475 1.468 1.475 1.454 1.475 14,107,599 1.4649 0.94%
2018-08-07 0 2.130 2.120 2.130 2.090 2.140 15,466,000 32,765,900 2.1186 1.461 1.454 1.461 1.434 1.468 22,543,357 1.4535 0.95%
2018-08-06 0 2.110 2.100 2.110 2.100 2.150 5,182,000 10,982,330 2.1193 1.448 1.441 1.448 1.441 1.475 7,553,322 1.4540 0.00%
2018-08-03 0 2.110 2.110 2.120 2.070 2.130 16,498,000 34,646,270 2.1000 1.448 1.448 1.454 1.420 1.461 24,047,607 1.4407 -0.47%
2018-08-02 0 2.120 2.110 2.120 2.070 2.180 46,234,000 97,247,170 2.1034 1.454 1.448 1.454 1.420 1.496 67,391,022 1.4430 -2.30%
2018-08-01 0 2.170 2.160 2.170 2.170 2.290 31,180,000 69,067,820 2.2151 1.489 1.482 1.489 1.489 1.571 45,448,200 1.5197 -4.41%
2018-07-31 0 2.270 2.260 2.270 2.250 2.320 20,122,000 45,717,580 2.2720 1.557 1.550 1.557 1.544 1.592 29,329,977 1.5587 -2.58%
2018-07-30 0 2.330 2.320 2.330 2.320 2.380 17,802,000 41,718,110 2.3435 1.599 1.592 1.599 1.592 1.633 25,948,328 1.6077 0.00%
2018-07-27 0 2.330 2.320 2.330 2.320 2.340 4,264,000 9,938,750 2.3309 1.599 1.592 1.599 1.592 1.605 6,215,238 1.5991 1.30%
2018-07-26 0 2.300 2.300 2.310 2.300 2.350 9,664,000 22,500,510 2.3283 1.578 1.578 1.585 1.578 1.612 14,086,318 1.5973 -0.43%
2018-07-25 0 2.310 2.300 2.310 2.280 2.310 2,522,000 5,806,140 2.3022 1.585 1.578 1.585 1.564 1.585 3,676,086 1.5794 1.76%
2018-07-24 0 2.270 2.270 2.280 2.260 2.330 30,004,000 68,357,660 2.2783 1.557 1.557 1.564 1.550 1.599 43,734,053 1.5630 -1.73%
2018-07-23 0 2.310 2.310 2.320 2.260 2.340 6,110,650 14,034,767 2.2968 1.585 1.585 1.592 1.550 1.605 8,906,929 1.5757 0.87%
2018-07-20 0 2.290 2.280 2.290 2.170 2.310 21,489,800 48,431,452 2.2537 1.571 1.564 1.571 1.489 1.585 31,323,692 1.5462 3.62%
2018-07-19 0 2.210 2.200 2.210 2.200 2.230 9,820,750 21,735,997 2.2133 1.516 1.509 1.516 1.509 1.530 14,314,798 1.5184 0.00%
2018-07-18 0 2.210 2.200 2.220 2.170 2.250 16,142,000 35,668,120 2.2096 1.516 1.509 1.523 1.489 1.544 23,528,699 1.5159 0.91%
2018-07-17 0 2.190 2.180 2.190 2.160 2.190 3,291,800 7,175,700 2.1799 1.502 1.496 1.502 1.482 1.502 4,798,152 1.4955 0.00%
2018-07-16 0 2.190 2.180 2.190 2.140 2.240 6,181,300 13,423,801 2.1717 1.502 1.496 1.502 1.468 1.537 9,009,909 1.4899 -1.35%
2018-07-13 0 2.220 2.210 2.220 2.200 2.260 4,571,558 10,147,952 2.2198 1.523 1.516 1.523 1.509 1.550 6,663,537 1.5229 1.37%
2018-07-12 0 2.190 2.180 2.190 2.160 2.220 4,836,905 10,605,089 2.1925 1.502 1.496 1.502 1.482 1.523 7,050,309 1.5042 0.92%
2018-07-11 0 2.170 2.160 2.170 2.140 2.190 12,044,838 26,075,246 2.1648 1.489 1.482 1.489 1.468 1.502 17,556,645 1.4852 -1.36%
2018-07-10 0 2.200 2.200 2.210 2.190 2.230 21,000,000 46,273,060 2.2035 1.509 1.509 1.516 1.502 1.530 30,609,756 1.5117 -0.45%
2018-07-09 0 2.210 2.210 2.220 2.150 2.230 13,996,000 30,769,500 2.1984 1.516 1.516 1.523 1.475 1.530 20,400,674 1.5083 2.79%
2018-07-06 0 2.150 2.150 2.160 2.080 2.190 21,017,139 45,062,248 2.1441 1.475 1.475 1.482 1.427 1.502 30,634,738 1.4710 -1.38%
2018-07-05 0 2.180 2.170 2.180 2.150 2.270 15,720,000 34,233,250 2.1777 1.496 1.489 1.496 1.475 1.557 22,913,589 1.4940 -2.40%
2018-07-04 0 2.340 2.330 2.340 2.330 2.380 5,247,693 12,303,176 2.3445 1.532 1.526 1.532 1.526 1.559 8,013,797 1.5352 -2.09%
2018-07-03 0 2.390 2.380 2.390 2.300 2.400 7,212,000 16,978,879 2.3543 1.565 1.559 1.565 1.506 1.572 11,013,506 1.5416 -0.42%
2018-06-29 0 2.400 2.390 2.400 2.300 2.400 10,598,000 25,090,540 2.3675 1.572 1.565 1.572 1.506 1.572 16,184,296 1.5503 4.35%
2018-06-28 0 2.300 2.290 2.300 2.240 2.330 12,613,431 28,865,360 2.2885 1.506 1.500 1.506 1.467 1.526 19,262,078 1.4986 -0.43%
2018-06-27 0 2.310 2.310 2.320 2.300 2.400 8,928,000 20,915,140 2.3426 1.513 1.513 1.519 1.506 1.572 13,634,025 1.5340 -2.94%
2018-06-26 0 2.380 2.380 2.400 2.360 2.410 7,329,829 17,480,301 2.3848 1.559 1.559 1.572 1.545 1.578 11,193,444 1.5617 -1.24%
2018-06-25 0 2.410 2.410 2.420 2.410 2.450 10,478,960 25,412,512 2.4251 1.578 1.578 1.585 1.578 1.604 16,002,509 1.5880 -0.82%
2018-06-22 0 2.430 2.430 2.440 2.380 2.450 10,656,000 25,809,660 2.4221 1.591 1.591 1.598 1.559 1.604 16,272,868 1.5861 1.25%
2018-06-21 0 2.400 2.400 2.410 2.400 2.450 9,346,000 22,580,310 2.4160 1.572 1.572 1.578 1.572 1.604 14,272,356 1.5821 -1.23%
2018-06-20 0 2.430 2.420 2.430 2.410 2.430 9,340,000 22,624,760 2.4224 1.591 1.585 1.591 1.578 1.591 14,263,193 1.5862 0.83%
2018-06-19 0 2.410 2.400 2.410 2.400 2.500 17,592,640 42,631,282 2.4232 1.578 1.572 1.578 1.572 1.637 26,865,870 1.5868 -3.60%
2018-06-15 0 2.500 2.500 2.510 2.500 2.600 22,743,491 57,401,657 2.5239 1.637 1.637 1.644 1.637 1.703 34,731,778 1.6527 -4.58%
2018-06-14 0 2.620 2.610 2.620 2.580 2.620 8,158,903 21,262,966 2.6061 1.716 1.709 1.716 1.689 1.716 12,459,530 1.7066 0.00%
2018-06-13 0 2.620 2.610 2.620 2.590 2.640 4,117,447 10,777,106 2.6174 1.716 1.709 1.716 1.696 1.729 6,287,788 1.7140 -0.38%
2018-06-12 0 2.630 2.620 2.630 2.560 2.650 13,350,840 34,943,876 2.6174 1.722 1.716 1.722 1.676 1.735 20,388,181 1.7139 3.14%
2018-06-11 0 2.550 2.540 2.550 2.540 2.570 9,710,042 24,801,375 2.5542 1.670 1.663 1.670 1.663 1.683 14,828,288 1.6726 -1.16%
2018-06-08 0 2.580 2.570 2.580 2.560 2.610 7,740,000 20,000,110 2.5840 1.689 1.683 1.689 1.676 1.709 11,819,820 1.6921 -0.39%
2018-06-07 0 2.590 2.580 2.590 2.570 2.600 6,616,000 17,115,280 2.5870 1.696 1.689 1.696 1.683 1.703 10,103,350 1.6940 -0.38%
2018-06-06 0 2.600 2.590 2.600 2.530 2.610 5,528,000 14,292,030 2.5854 1.703 1.696 1.703 1.657 1.709 8,441,856 1.6930 0.39%
2018-06-05 0 2.590 2.580 2.590 2.550 2.600 10,524,000 27,075,060 2.5727 1.696 1.689 1.696 1.670 1.703 16,071,290 1.6847 0.39%
2018-06-04 0 2.580 2.570 2.580 2.540 2.610 15,776,000 40,827,260 2.5879 1.689 1.683 1.689 1.663 1.709 24,091,664 1.6947 1.57%
2018-06-01 0 2.540 2.530 2.540 2.510 2.540 16,484,698 41,619,195 2.5247 1.663 1.657 1.663 1.644 1.663 25,173,922 1.6533 0.40%
2018-05-31 0 2.530 2.520 2.530 2.520 2.580 212,473,208 538,010,018 2.5321 1.657 1.650 1.657 1.650 1.689 324,469,640 1.6581 0.00%
2018-05-30 0 2.530 2.530 2.540 2.500 2.630 20,901,756 53,423,861 2.5560 1.657 1.657 1.663 1.637 1.722 31,919,249 1.6737 -4.17%
2018-05-29 0 2.640 2.640 2.650 2.630 2.680 14,243,600 37,719,980 2.6482 1.729 1.729 1.735 1.722 1.755 21,751,523 1.7341 -0.75%
2018-05-28 0 2.660 2.650 2.660 2.640 2.690 13,225,600 35,277,820 2.6674 1.742 1.735 1.742 1.729 1.761 20,196,926 1.7467 0.38%
2018-05-25 0 2.650 2.650 2.660 2.630 2.690 21,010,000 55,898,988 2.6606 1.735 1.735 1.742 1.722 1.761 32,084,549 1.7422 -1.12%
2018-05-24 0 2.680 2.670 2.680 2.650 2.710 15,085,031 40,376,941 2.6766 1.755 1.748 1.755 1.735 1.775 23,036,479 1.7527 0.00%
2018-05-23 0 2.680 2.670 2.680 2.590 2.700 31,755,217 84,699,890 2.6673 1.755 1.748 1.755 1.696 1.768 48,493,662 1.7466 2.29%
2018-05-21 0 2.620 2.600 2.620 2.590 2.650 7,350,000 19,207,346 2.6132 1.716 1.703 1.716 1.696 1.735 11,224,247 1.7112 -0.38%
2018-05-18 0 2.630 2.620 2.630 2.590 2.640 8,551,700 22,414,148 2.6210 1.722 1.716 1.722 1.696 1.729 13,059,374 1.7163 0.38%
2018-05-17 0 2.620 2.600 2.620 2.580 2.640 10,999,227 28,667,932 2.6064 1.716 1.703 1.716 1.689 1.729 16,797,013 1.7067 0.38%
2018-05-16 0 2.610 2.600 2.610 2.600 2.640 11,550,489 30,228,111 2.6170 1.709 1.703 1.709 1.703 1.729 17,638,850 1.7137 -0.38%
2018-05-15 0 2.620 2.610 2.620 2.590 2.640 24,674,651 64,286,472 2.6054 1.716 1.709 1.716 1.696 1.729 37,680,869 1.7061 1.16%
2018-05-14 0 2.590 2.580 2.590 2.570 2.590 9,038,000 23,367,396 2.5855 1.696 1.689 1.696 1.683 1.696 13,802,007 1.6930 0.39%
2018-05-11 0 2.580 2.570 2.580 2.560 2.590 7,407,560 19,106,920 2.5794 1.689 1.683 1.689 1.676 1.696 11,312,148 1.6891 0.39%
2018-05-10 0 2.570 2.570 2.580 2.510 2.600 20,220,000 51,662,766 2.5550 1.683 1.683 1.689 1.644 1.703 30,878,134 1.6731 -0.77%
2018-05-09 0 2.590 2.580 2.590 2.550 2.610 7,266,000 18,777,190 2.5843 1.696 1.689 1.696 1.670 1.709 11,095,970 1.6923 -0.38%
2018-05-08 0 2.600 2.600 2.610 2.580 2.620 12,452,351 32,358,621 2.5986 1.703 1.703 1.709 1.689 1.716 19,016,091 1.7016 0.00%
2018-05-07 0 2.600 2.590 2.600 2.580 2.610 13,560,000 35,191,296 2.5952 1.703 1.696 1.703 1.689 1.709 20,707,591 1.6994 0.78%
2018-05-04 0 2.580 2.570 2.580 2.550 2.590 14,860,000 38,249,114 2.5740 1.689 1.683 1.689 1.670 1.696 22,692,832 1.6855 0.78%
2018-05-03 0 2.560 2.550 2.560 2.510 2.580 11,368,340 28,942,593 2.5459 1.676 1.670 1.676 1.644 1.689 17,360,689 1.6671 -1.16%
2018-05-02 0 2.590 2.570 2.590 2.540 2.610 13,807,300 35,632,038 2.5807 1.696 1.683 1.696 1.663 1.709 21,085,245 1.6899 0.00%
2018-04-30 0 2.590 2.570 2.590 2.500 2.600 24,052,076 61,853,144 2.5716 1.696 1.683 1.696 1.637 1.703 36,730,130 1.6840 3.60%
2018-04-27 0 2.500 2.490 2.500 2.450 2.500 9,486,000 23,515,820 2.4790 1.637 1.631 1.637 1.604 1.637 14,486,151 1.6233 1.21%
2018-04-26 0 2.470 2.460 2.470 2.410 2.520 15,325,827 37,682,491 2.4588 1.617 1.611 1.617 1.578 1.650 23,404,201 1.6101 2.49%
2018-04-25 0 2.410 2.410 2.420 2.390 2.430 14,676,000 35,364,276 2.4097 1.578 1.578 1.585 1.565 1.591 22,411,844 1.5779 0.84%
2018-04-24 0 2.390 2.380 2.390 2.350 2.410 15,818,825 37,890,702 2.3953 1.565 1.559 1.565 1.539 1.578 24,157,062 1.5685 1.27%
2018-04-23 0 2.360 2.360 2.370 2.340 2.410 8,264,746 19,716,900 2.3857 1.545 1.545 1.552 1.532 1.578 12,621,164 1.5622 -2.07%
2018-04-20 0 2.410 2.400 2.410 2.380 2.420 5,456,000 13,082,580 2.3978 1.578 1.572 1.578 1.559 1.585 8,331,904 1.5702 0.00%
2018-04-19 0 2.410 2.400 2.410 2.380 2.420 9,550,000 22,937,220 2.4018 1.578 1.572 1.578 1.559 1.585 14,583,886 1.5728 0.00%
2018-04-18 0 2.410 2.400 2.410 2.360 2.410 8,614,000 20,571,120 2.3881 1.578 1.572 1.578 1.545 1.578 13,154,513 1.5638 2.12%
2018-04-17 0 2.360 2.360 2.380 2.360 2.410 10,298,211 24,533,048 2.3823 1.545 1.545 1.559 1.545 1.578 15,726,485 1.5600 -1.67%
2018-04-16 0 2.400 2.390 2.400 2.380 2.430 14,508,200 34,794,972 2.3983 1.572 1.565 1.572 1.559 1.591 22,155,595 1.5705 -0.41%
2018-04-13 0 2.410 2.400 2.410 2.370 2.430 7,642,000 18,362,606 2.4029 1.578 1.572 1.578 1.552 1.591 11,670,163 1.5735 0.00%
2018-04-12 0 2.410 2.390 2.410 2.380 2.410 5,144,000 12,319,300 2.3949 1.578 1.565 1.578 1.559 1.578 7,855,446 1.5682 0.00%
2018-04-11 0 2.410 2.400 2.410 2.380 2.410 6,852,710 16,461,240 2.4022 1.578 1.572 1.578 1.559 1.578 10,464,832 1.5730 0.42%
2018-04-10 0 2.400 2.390 2.400 2.380 2.430 9,918,007 23,822,248 2.4019 1.572 1.565 1.572 1.559 1.591 15,145,873 1.5729 -0.41%
2018-04-09 0 2.410 2.400 2.410 2.350 2.430 11,383,096 27,284,984 2.3970 1.578 1.572 1.578 1.539 1.591 17,383,223 1.5696 1.26%
2018-04-06 0 2.380 2.370 2.380 2.360 2.440 11,624,000 27,728,770 2.3855 1.559 1.552 1.559 1.545 1.598 17,751,109 1.5621 -0.42%
2018-04-04 0 2.390 2.390 2.400 2.320 2.450 14,855,725 35,511,381 2.3904 1.565 1.565 1.572 1.519 1.604 22,686,304 1.5653 1.27%
2018-04-03 0 2.360 2.350 2.360 2.290 2.380 9,624,000 22,508,970 2.3388 1.545 1.539 1.545 1.500 1.559 14,696,892 1.5315 0.43%
2018-03-29 0 2.350 2.330 2.350 2.300 2.350 9,758,000 22,668,730 2.3231 1.539 1.526 1.539 1.506 1.539 14,901,525 1.5212 1.29%
2018-03-28 0 2.320 2.320 2.330 2.310 2.410 8,176,144 19,164,922 2.3440 1.519 1.519 1.526 1.513 1.578 12,485,859 1.5349 -1.69%
2018-03-27 0 2.360 2.350 2.360 2.310 2.390 9,964,900 23,474,627 2.3557 1.545 1.539 1.545 1.513 1.565 15,217,483 1.5426 2.61%
2018-03-26 0 2.300 2.300 2.310 2.280 2.310 7,056,000 16,213,511 2.2978 1.506 1.506 1.513 1.493 1.513 10,775,278 1.5047 -1.29%
2018-03-23 0 2.330 2.320 2.330 2.250 2.330 11,146,000 25,649,020 2.3012 1.526 1.519 1.526 1.473 1.526 17,021,151 1.5069 -1.27%
2018-03-22 0 2.360 2.350 2.360 2.340 2.380 4,920,000 11,604,870 2.3587 1.545 1.539 1.545 1.532 1.559 7,513,374 1.5446 0.00%
2018-03-21 0 2.360 2.350 2.360 2.330 2.380 10,457,666 24,579,781 2.3504 1.545 1.539 1.545 1.526 1.559 15,969,991 1.5391 0.00%
2018-03-20 0 2.360 2.360 2.370 2.340 2.380 5,630,000 13,303,450 2.3630 1.545 1.545 1.552 1.532 1.559 8,597,621 1.5473 0.00%
2018-03-19 0 2.360 2.350 2.360 2.340 2.380 6,349,730 14,950,667 2.3545 1.545 1.539 1.545 1.532 1.559 9,696,727 1.5418 0.85%
2018-03-16 0 2.340 2.340 2.350 2.340 2.420 35,242,445 83,431,570 2.3674 1.532 1.532 1.539 1.532 1.585 53,819,037 1.5502 -2.90%
2018-03-15 0 2.410 2.410 2.430 2.410 2.460 7,874,000 19,093,830 2.4249 1.578 1.578 1.591 1.578 1.611 12,024,452 1.5879 -1.63%
2018-03-14 0 2.450 2.440 2.450 2.410 2.470 5,722,000 13,939,750 2.4362 1.604 1.598 1.604 1.578 1.617 8,738,115 1.5953 0.00%
2018-03-13 0 2.450 2.440 2.450 2.440 2.490 13,924,566 34,243,242 2.4592 1.604 1.598 1.604 1.598 1.631 21,264,323 1.6104 -2.00%
2018-03-12 0 2.500 2.500 2.510 2.480 2.550 10,955,740 27,424,890 2.5032 1.637 1.637 1.644 1.624 1.670 16,730,604 1.6392 0.81%
2018-03-09 0 2.480 2.480 2.490 2.470 2.560 5,948,000 14,866,440 2.4994 1.624 1.624 1.631 1.617 1.676 9,083,241 1.6367 -0.80%
2018-03-08 0 2.500 2.490 2.500 2.420 2.570 26,718,130 67,469,823 2.5252 1.637 1.631 1.637 1.585 1.683 40,801,483 1.6536 4.17%
2018-03-07 0 2.400 2.400 2.410 2.400 2.480 9,046,000 22,087,400 2.4417 1.572 1.572 1.578 1.572 1.624 13,814,223 1.5989 -2.83%
2018-03-06 0 2.470 2.470 2.480 2.400 2.490 12,041,619 29,581,661 2.4566 1.617 1.617 1.624 1.572 1.631 18,388,859 1.6087 1.65%
2018-03-05 0 2.430 2.430 2.440 2.420 2.510 7,900,023 19,558,885 2.4758 1.591 1.591 1.598 1.585 1.644 12,064,192 1.6212 -1.62%
2018-03-02 0 2.470 2.460 2.470 2.450 2.510 6,404,852 15,864,980 2.4770 1.617 1.611 1.617 1.604 1.644 9,780,904 1.6220 -1.98%
2018-03-01 0 2.520 2.500 2.520 2.470 2.520 9,226,359 23,021,884 2.4952 1.650 1.637 1.650 1.617 1.650 14,089,651 1.6340 0.80%
2018-02-28 0 2.500 2.490 2.500 2.410 2.510 11,785,639 29,311,165 2.4870 1.637 1.631 1.637 1.578 1.644 17,997,949 1.6286 1.63%
2018-02-27 0 2.460 2.460 2.470 2.440 2.530 19,538,462 48,537,558 2.4842 1.611 1.611 1.617 1.598 1.657 29,837,351 1.6267 0.41%
2018-02-26 0 2.450 2.450 2.460 2.390 2.460 14,484,368 35,145,625 2.4265 1.604 1.604 1.611 1.565 1.611 22,119,201 1.5889 2.08%
2018-02-23 0 2.400 2.400 2.420 2.320 2.420 12,642,487 30,153,394 2.3851 1.572 1.572 1.585 1.519 1.585 19,306,449 1.5618 3.00%
2018-02-22 0 2.330 2.330 2.340 2.290 2.360 5,098,767 11,912,426 2.3363 1.526 1.526 1.532 1.500 1.545 7,786,370 1.5299 0.87%
2018-02-21 0 2.310 2.310 2.320 2.290 2.330 8,330,000 19,258,760 2.3120 1.513 1.513 1.519 1.500 1.526 12,720,814 1.5140 -0.43%
2018-02-20 0 2.320 2.310 2.320 2.260 2.330 5,988,000 13,798,580 2.3044 1.519 1.513 1.519 1.480 1.526 9,144,326 1.5090 -0.43%
2018-02-15 0 2.330 2.320 2.330 2.280 2.330 2,608,502 6,018,489 2.3073 1.526 1.519 1.526 1.493 1.526 3,983,466 1.5109 2.64%
2018-02-14 0 2.270 2.260 2.270 2.230 2.270 10,249,578 23,088,421 2.2526 1.486 1.480 1.486 1.460 1.486 15,652,218 1.4751 0.89%
2018-02-13 0 2.250 2.240 2.250 2.230 2.300 11,372,167 25,810,314 2.2696 1.473 1.467 1.473 1.460 1.506 17,366,533 1.4862 0.45%
2018-02-12 0 2.240 2.230 2.240 2.200 2.360 24,682,000 56,165,482 2.2756 1.467 1.460 1.467 1.441 1.545 37,692,092 1.4901 -5.08%
2018-02-09 0 2.360 2.350 2.360 2.310 2.430 13,482,000 31,587,352 2.3429 1.545 1.539 1.545 1.513 1.591 20,588,477 1.5342 -4.84%
2018-02-08 0 2.480 2.470 2.480 2.380 2.490 15,354,000 37,821,210 2.4633 1.624 1.617 1.624 1.559 1.631 23,447,224 1.6130 2.90%
2018-02-07 0 2.410 2.400 2.410 2.370 2.470 66,131,000 159,496,880 2.4118 1.578 1.572 1.578 1.552 1.617 100,989,212 1.5793 -0.82%
2018-02-06 0 2.430 2.430 2.440 2.380 2.470 15,250,000 36,875,370 2.4181 1.591 1.591 1.598 1.559 1.617 23,288,405 1.5834 -5.08%
2018-02-05 0 2.560 2.550 2.560 2.480 2.560 82,266,336 205,944,950 2.5034 1.676 1.670 1.676 1.624 1.676 125,629,620 1.6393 -1.92%
2018-02-02 0 2.610 2.600 2.610 2.560 2.610 13,480,143 34,872,127 2.5869 1.709 1.703 1.709 1.676 1.709 20,585,641 1.6940 0.38%
2018-02-01 0 2.600 2.590 2.600 2.570 2.600 32,544,766 84,275,943 2.5895 1.703 1.696 1.703 1.683 1.703 49,699,389 1.6957 0.39%
2018-01-31 0 2.590 2.590 2.600 2.510 2.610 22,974,000 59,206,520 2.5771 1.696 1.696 1.703 1.644 1.709 35,083,791 1.6876 -0.38%
2018-01-30 0 2.600 2.590 2.600 2.580 2.620 22,266,000 57,740,710 2.5932 1.703 1.696 1.703 1.689 1.716 34,002,598 1.6981 0.00%
2018-01-29 0 2.600 2.590 2.600 2.560 2.610 13,410,000 34,749,240 2.5913 1.703 1.696 1.703 1.676 1.709 20,478,525 1.6969 0.00%
2018-01-26 0 2.600 2.590 2.600 2.540 2.600 7,418,828 19,077,500 2.5715 1.703 1.696 1.703 1.663 1.703 11,329,355 1.6839 0.78%
2018-01-25 0 2.580 2.570 2.580 2.510 2.600 9,590,107 24,642,042 2.5695 1.689 1.683 1.689 1.644 1.703 14,645,134 1.6826 1.18%
2018-01-24 0 2.550 2.540 2.550 2.500 2.550 6,010,420 15,194,629 2.5280 1.670 1.663 1.670 1.637 1.670 9,178,563 1.6554 2.00%
2018-01-23 0 2.500 2.500 2.510 2.450 2.510 13,364,160 33,220,587 2.4858 1.637 1.637 1.644 1.604 1.644 20,408,522 1.6278 1.63%
2018-01-22 0 2.460 2.460 2.470 2.450 2.480 15,702,000 38,703,530 2.4649 1.611 1.611 1.617 1.604 1.624 23,978,658 1.6141 -1.60%
2018-01-19 0 2.500 2.490 2.500 2.460 2.520 9,938,100 24,703,684 2.4858 1.637 1.631 1.637 1.611 1.650 15,176,557 1.6278 -0.40%
2018-01-18 0 2.510 2.510 2.520 2.460 2.530 10,472,000 26,371,800 2.5183 1.644 1.644 1.650 1.611 1.657 15,991,880 1.6491 1.62%
2018-01-17 0 2.470 2.460 2.470 2.430 2.480 8,284,600 20,391,872 2.4614 1.617 1.611 1.617 1.591 1.624 12,651,483 1.6118 0.82%
2018-01-16 0 2.450 2.450 2.460 2.380 2.460 23,930,000 58,486,976 2.4441 1.604 1.604 1.611 1.559 1.611 36,543,706 1.6005 0.41%
2018-01-15 0 2.440 2.440 2.450 2.430 2.460 34,002,000 83,180,900 2.4464 1.598 1.598 1.604 1.591 1.611 51,924,743 1.6020 0.00%
2018-01-12 0 2.440 2.440 2.450 2.420 2.480 33,284,000 81,140,910 2.4378 1.598 1.598 1.604 1.585 1.624 50,828,279 1.5964 -0.41%
2018-01-11 0 2.450 2.440 2.450 2.430 2.480 14,125,424 34,510,228 2.4431 1.604 1.598 1.604 1.591 1.624 21,571,055 1.5998 0.41%
2018-01-10 0 2.440 2.440 2.450 2.440 2.460 10,865,200 26,621,510 2.4502 1.598 1.598 1.604 1.598 1.611 16,592,339 1.6044 0.00%
2018-01-09 0 2.440 2.440 2.450 2.430 2.460 15,263,606 37,295,234 2.4434 1.598 1.598 1.604 1.591 1.611 23,309,182 1.6000 0.00%
2018-01-08 0 2.440 2.440 2.450 2.410 2.450 15,260,678 37,086,717 2.4302 1.598 1.598 1.604 1.578 1.604 23,304,711 1.5914 0.00%
2018-01-05 0 2.440 2.430 2.440 2.370 2.450 19,642,396 47,445,038 2.4154 1.598 1.591 1.598 1.552 1.604 29,996,070 1.5817 2.95%
2018-01-04 0 2.370 2.370 2.390 2.360 2.400 10,989,759 26,247,416 2.3884 1.552 1.552 1.565 1.545 1.572 16,782,554 1.5640 -0.42%
2018-01-03 0 2.380 2.370 2.380 2.340 2.390 9,907,912 23,422,135 2.3640 1.559 1.552 1.559 1.532 1.565 15,130,457 1.5480 1.28%
2018-01-02 0 2.350 2.340 2.350 2.310 2.360 10,356,000 24,264,780 2.3431 1.539 1.532 1.539 1.513 1.545 15,814,736 1.5343 1.73%
2017-12-29 0 2.310 2.310 2.320 2.270 2.320 14,523,000 33,423,440 2.3014 1.513 1.513 1.519 1.486 1.519 22,178,197 1.5070 0.43%
2017-12-28 0 2.300 2.300 2.310 2.260 2.310 11,863,900 27,100,717 2.2843 1.506 1.506 1.513 1.480 1.513 18,117,462 1.4958 0.88%
2017-12-27 0 2.280 2.270 2.280 2.230 2.300 8,770,588 19,953,910 2.2751 1.493 1.486 1.493 1.460 1.506 13,393,639 1.4898 1.79%
2017-12-22 0 2.240 2.240 2.250 2.230 2.260 9,083,358 20,436,551 2.2499 1.467 1.467 1.473 1.460 1.480 13,871,273 1.4733 -0.44%
2017-12-21 0 2.250 2.250 2.260 2.230 2.270 11,160,000 25,142,520 2.2529 1.473 1.473 1.480 1.460 1.486 17,042,531 1.4753 0.00%
2017-12-20 0 2.250 2.250 2.260 2.230 2.270 11,508,000 25,927,580 2.2530 1.473 1.473 1.480 1.460 1.486 17,573,965 1.4753 0.00%
2017-12-19 0 2.250 2.240 2.250 2.230 2.260 10,008,000 22,441,380 2.2423 1.473 1.467 1.473 1.460 1.480 15,283,302 1.4684 0.00%
2017-12-18 0 2.250 2.240 2.250 2.230 2.260 7,164,336 16,099,469 2.2472 1.473 1.467 1.473 1.460 1.480 10,940,718 1.4715 0.45%
2017-12-15 0 2.240 2.230 2.240 2.200 2.240 20,504,000 45,589,060 2.2234 1.467 1.460 1.467 1.441 1.467 31,311,833 1.4560 0.45%
2017-12-14 0 2.230 2.230 2.240 2.200 2.240 16,749,840 37,300,774 2.2269 1.460 1.460 1.467 1.441 1.467 25,578,823 1.4583 1.83%
2017-12-13 0 2.190 2.170 2.190 2.150 2.200 17,324,799 37,649,071 2.1731 1.434 1.421 1.434 1.408 1.441 26,456,848 1.4230 0.92%
2017-12-12 0 2.170 2.160 2.170 2.120 2.200 24,576,000 52,877,910 2.1516 1.421 1.414 1.421 1.388 1.441 37,530,218 1.4089 -0.46%
2017-12-11 0 2.180 2.180 2.190 2.140 2.190 28,854,000 62,607,630 2.1698 1.428 1.428 1.434 1.401 1.434 44,063,188 1.4209 0.46%
2017-12-08 0 2.170 2.160 2.170 2.110 2.200 65,534,420 141,281,658 2.1558 1.421 1.414 1.421 1.382 1.441 100,078,169 1.4117 -0.46%
2017-12-07 0 2.180 2.170 2.180 2.130 2.490 131,260,000 292,139,472 2.2257 1.428 1.421 1.428 1.395 1.631 200,448,261 1.4574 -12.45%
2017-12-06 0 2.490 2.480 2.490 2.470 2.570 15,992,000 40,044,360 2.5040 1.631 1.624 1.631 1.617 1.683 24,421,519 1.6397 -2.73%
2017-12-05 0 2.560 2.550 2.560 2.540 2.580 4,500,000 11,527,224 2.5616 1.676 1.670 1.676 1.663 1.689 6,871,988 1.6774 -1.16%
2017-12-04 0 2.590 2.580 2.590 2.550 2.600 5,072,000 13,094,916 2.5818 1.696 1.689 1.696 1.670 1.703 7,745,494 1.6906 0.78%
2017-12-01 0 2.570 2.560 2.570 2.520 2.580 3,954,000 10,130,100 2.5620 1.683 1.676 1.683 1.650 1.689 6,038,187 1.6777 1.18%
2017-11-30 0 2.540 2.530 2.540 2.510 2.560 8,259,577 20,889,793 2.5292 1.663 1.657 1.663 1.644 1.676 12,613,270 1.6562 -0.39%
2017-11-29 0 2.550 2.540 2.550 2.540 2.620 5,271,006 13,481,095 2.5576 1.670 1.663 1.670 1.663 1.716 8,049,398 1.6748 -1.92%
2017-11-28 0 2.600 2.590 2.600 2.560 2.600 5,988,000 15,454,380 2.5809 1.703 1.696 1.703 1.676 1.703 9,144,326 1.6901 0.00%
2017-11-27 0 2.600 2.600 2.610 2.570 2.630 9,232,025 24,052,034 2.6053 1.703 1.703 1.709 1.683 1.722 14,098,304 1.7060 -0.38%
2017-11-24 0 2.610 2.610 2.620 2.600 2.660 5,641,860 14,826,297 2.6279 1.709 1.709 1.716 1.703 1.742 8,615,732 1.7208 -1.51%
2017-11-23 0 2.650 2.650 2.660 2.640 2.700 7,006,000 18,646,580 2.6615 1.735 1.735 1.742 1.729 1.768 10,698,922 1.7428 -0.38%
2017-11-22 0 2.660 2.650 2.660 2.640 2.710 7,716,021 20,516,079 2.6589 1.742 1.735 1.742 1.729 1.775 11,783,201 1.7411 -0.75%
2017-11-21 0 2.680 2.670 2.680 2.650 2.710 8,116,000 21,743,320 2.6791 1.755 1.748 1.755 1.735 1.775 12,394,013 1.7543 1.52%
2017-11-20 0 2.640 2.640 2.650 2.630 2.700 11,402,405 30,262,495 2.6540 1.729 1.729 1.735 1.722 1.768 17,412,710 1.7380 -1.49%
2017-11-17 0 2.680 2.680 2.690 2.670 2.860 20,941,372 57,259,225 2.7343 1.755 1.755 1.761 1.748 1.873 31,979,747 1.7905 -5.96%
2017-11-16 0 2.850 2.840 2.850 2.800 2.860 18,296,000 51,752,420 2.8286 1.866 1.860 1.866 1.834 1.873 27,939,977 1.8523 -0.35%
2017-11-15 0 2.860 2.850 2.860 2.770 2.880 18,716,062 53,073,852 2.8357 1.873 1.866 1.873 1.814 1.886 28,581,457 1.8569 -0.35%
2017-11-14 0 2.870 2.850 2.870 2.800 2.900 24,640,000 70,689,610 2.8689 1.879 1.866 1.879 1.834 1.899 37,627,953 1.8786 1.77%
2017-11-13 0 2.820 2.820 2.830 2.800 2.870 8,393,451 23,740,717 2.8285 1.847 1.847 1.853 1.834 1.879 12,817,710 1.8522 -1.40%
2017-11-10 0 2.860 2.860 2.870 2.850 2.910 20,264,979 58,354,921 2.8796 1.873 1.873 1.879 1.866 1.906 30,946,822 1.8857 -0.69%
2017-11-09 0 2.880 2.880 2.890 2.830 2.910 44,603,939 128,833,800 2.8884 1.886 1.886 1.892 1.853 1.906 68,115,054 1.8914 2.49%
2017-11-08 0 2.810 2.810 2.840 2.740 2.880 43,191,883 122,205,754 2.8294 1.840 1.840 1.860 1.794 1.886 65,958,691 1.8528 3.69%
2017-11-07 0 2.710 2.710 2.720 2.680 2.740 11,470,000 31,064,506 2.7083 1.775 1.775 1.781 1.755 1.794 17,515,934 1.7735 0.74%
2017-11-06 0 2.690 2.680 2.690 2.670 2.750 21,042,015 56,623,493 2.6910 1.761 1.755 1.761 1.748 1.801 32,133,440 1.7621 -1.82%
2017-11-03 0 2.740 2.740 2.750 2.730 2.780 29,496,378 81,143,176 2.7510 1.794 1.794 1.801 1.788 1.820 45,044,169 1.8014 1.11%
2017-11-02 0 2.710 2.700 2.710 2.630 2.760 28,952,733 78,213,788 2.7014 1.775 1.768 1.775 1.722 1.807 44,213,964 1.7690 3.04%
2017-11-01 0 2.630 2.630 2.640 2.610 2.640 11,603,278 30,532,103 2.6313 1.722 1.722 1.729 1.709 1.729 17,719,464 1.7231 0.00%
2017-10-31 0 2.630 2.620 2.630 2.530 2.650 13,884,000 36,344,020 2.6177 1.722 1.716 1.722 1.657 1.735 21,202,374 1.7141 0.00%
2017-10-30 0 2.630 2.610 2.630 2.580 2.640 7,396,000 19,369,020 2.6189 1.722 1.709 1.722 1.689 1.729 11,294,494 1.7149 0.77%
2017-10-27 0 2.610 2.610 2.620 2.600 2.660 6,934,250 18,201,345 2.6248 1.709 1.709 1.716 1.703 1.742 10,589,352 1.7188 -1.51%
2017-10-26 0 2.650 2.640 2.650 2.600 2.670 7,948,000 21,043,120 2.6476 1.735 1.729 1.735 1.703 1.748 12,137,458 1.7337 0.38%
2017-10-25 0 2.640 2.630 2.640 2.580 2.660 19,058,000 50,127,660 2.6303 1.729 1.722 1.729 1.689 1.742 29,103,634 1.7224 1.93%
2017-10-24 0 2.590 2.580 2.590 2.520 2.680 41,494,000 108,588,102 2.6170 1.696 1.689 1.696 1.650 1.755 63,365,840 1.7137 3.60%
2017-10-23 0 2.500 2.490 2.510 2.480 2.520 4,651,687 11,610,751 2.4960 1.637 1.631 1.644 1.624 1.650 7,103,631 1.6345 -0.79%
2017-10-20 0 2.520 2.520 2.530 2.480 2.530 3,120,000 7,814,080 2.5045 1.650 1.650 1.657 1.624 1.657 4,764,578 1.6400 1.61%
2017-10-19 0 2.480 2.480 2.490 2.480 2.550 3,778,000 9,489,680 2.5118 1.624 1.624 1.631 1.624 1.670 5,769,416 1.6448 -2.75%
2017-10-18 0 2.550 2.540 2.550 2.510 2.550 4,321,627 10,959,603 2.5360 1.670 1.663 1.670 1.644 1.670 6,599,593 1.6606 0.39%
2017-10-17 0 2.540 2.530 2.540 2.510 2.550 4,088,336 10,349,702 2.5315 1.663 1.657 1.663 1.644 1.670 6,243,333 1.6577 0.00%
2017-10-16 0 2.540 2.530 2.540 2.520 2.550 3,222,000 8,156,420 2.5315 1.663 1.657 1.663 1.650 1.670 4,920,344 1.6577 0.00%
2017-10-13 0 2.540 2.530 2.540 2.500 2.550 7,320,000 18,563,100 2.5359 1.663 1.657 1.663 1.637 1.670 11,178,434 1.6606 0.40%
2017-10-12 0 2.530 2.510 2.530 2.490 2.530 3,278,000 8,242,250 2.5144 1.657 1.644 1.657 1.631 1.657 5,005,862 1.6465 0.80%
2017-10-11 0 2.510 2.510 2.520 2.480 2.540 9,564,149 24,039,233 2.5135 1.644 1.644 1.650 1.624 1.663 14,605,493 1.6459 0.80%
2017-10-10 0 2.490 2.480 2.490 2.450 2.500 6,900,000 17,123,980 2.4817 1.631 1.624 1.631 1.604 1.637 10,537,049 1.6251 1.22%
2017-10-09 0 2.460 2.460 2.470 2.440 2.490 5,260,487 12,944,262 2.4607 1.611 1.611 1.617 1.598 1.631 8,033,334 1.6113 -1.20%
2017-10-06 0 2.490 2.470 2.490 2.470 2.520 4,404,000 10,972,620 2.4915 1.631 1.617 1.631 1.617 1.650 6,725,386 1.6315 -1.19%
2017-10-04 0 2.520 2.510 2.520 2.480 2.530 4,276,876 10,702,113 2.5023 1.650 1.644 1.650 1.624 1.657 6,531,254 1.6386 0.40%
2017-10-03 0 2.510 2.500 2.510 2.490 2.520 2,852,000 7,138,430 2.5030 1.644 1.637 1.644 1.631 1.650 4,355,313 1.6390 0.40%
2017-09-29 0 2.500 2.490 2.500 2.430 2.500 9,758,000 24,091,320 2.4689 1.637 1.631 1.637 1.591 1.637 14,901,525 1.6167 0.00%
2017-09-28 0 2.500 2.490 2.500 2.410 2.510 13,014,199 32,300,913 2.4820 1.637 1.631 1.637 1.578 1.644 19,874,094 1.6253 2.88%
2017-09-27 0 2.430 2.430 2.440 2.410 2.440 3,886,000 9,442,170 2.4298 1.591 1.591 1.598 1.578 1.598 5,934,344 1.5911 0.00%
2017-09-26 0 2.430 2.430 2.440 2.390 2.440 5,096,000 12,325,200 2.4186 1.591 1.591 1.598 1.565 1.598 7,782,145 1.5838 0.83%
2017-09-25 0 2.410 2.400 2.410 2.370 2.470 11,422,000 27,446,630 2.4030 1.578 1.572 1.578 1.552 1.617 17,442,633 1.5735 -2.43%
2017-09-22 0 2.470 2.470 2.480 2.460 2.510 12,252,000 30,322,080 2.4749 1.617 1.617 1.624 1.611 1.644 18,710,133 1.6206 -1.59%
2017-09-21 0 2.510 2.510 2.520 2.490 2.580 10,804,000 27,137,640 2.5118 1.644 1.644 1.650 1.631 1.689 16,498,880 1.6448 -1.57%
2017-09-20 0 2.550 2.540 2.550 2.500 2.560 9,586,876 24,284,853 2.5331 1.670 1.663 1.670 1.637 1.676 14,640,200 1.6588 0.39%
2017-09-19 0 2.540 2.530 2.540 2.520 2.570 7,815,647 19,854,332 2.5403 1.663 1.657 1.663 1.650 1.683 11,935,341 1.6635 -0.39%
2017-09-18 0 2.550 2.550 2.560 2.530 2.610 17,566,000 44,955,834 2.5593 1.670 1.670 1.676 1.657 1.709 26,825,188 1.6759 -1.54%
2017-09-15 0 2.590 2.580 2.590 2.460 2.610 30,954,121 79,155,059 2.5572 1.696 1.689 1.696 1.611 1.709 47,270,301 1.6745 4.44%
2017-09-14 0 2.480 2.480 2.490 2.450 2.500 12,770,000 31,663,140 2.4795 1.624 1.624 1.631 1.604 1.637 19,501,175 1.6237 0.40%
2017-09-13 0 2.470 2.470 2.480 2.450 2.500 23,509,301 58,178,992 2.4747 1.617 1.617 1.624 1.604 1.637 35,901,253 1.6205 -0.80%
2017-09-12 0 2.490 2.490 2.500 2.490 2.510 14,468,000 36,207,300 2.5026 1.631 1.631 1.637 1.631 1.644 22,094,206 1.6388 0.00%
2017-09-11 0 2.490 2.490 2.500 2.480 2.510 8,482,000 21,185,920 2.4978 1.631 1.631 1.637 1.624 1.644 12,952,934 1.6356 0.40%
2017-09-08 0 2.480 2.470 2.480 2.480 2.520 8,699,996 21,703,143 2.4946 1.624 1.617 1.624 1.624 1.650 13,285,838 1.6336 -0.80%
2017-09-07 0 2.500 2.490 2.500 2.490 2.540 22,088,000 55,553,300 2.5151 1.637 1.631 1.637 1.631 1.663 33,730,772 1.6470 -0.40%
2017-09-06 0 2.510 2.510 2.520 2.510 2.550 17,228,000 43,447,060 2.5219 1.644 1.644 1.650 1.644 1.670 26,309,025 1.6514 -1.57%
2017-09-05 0 2.550 2.530 2.550 2.500 2.550 5,418,000 13,726,040 2.5334 1.670 1.657 1.670 1.637 1.670 8,273,874 1.6590 1.59%
2017-09-04 0 2.510 2.510 2.520 2.510 2.580 11,980,489 30,372,146 2.5351 1.644 1.644 1.650 1.644 1.689 18,295,506 1.6601 -2.71%
2017-09-01 0 2.580 2.570 2.580 2.560 2.610 7,422,000 19,129,660 2.5774 1.689 1.683 1.689 1.676 1.709 11,334,199 1.6878 0.39%
2017-08-31 0 2.570 2.570 2.580 2.570 2.610 14,074,978 36,388,801 2.5854 1.683 1.683 1.689 1.683 1.709 21,494,018 1.6930 -0.39%
2017-08-30 0 2.580 2.580 2.590 2.580 2.620 7,050,000 18,305,500 2.5965 1.689 1.689 1.696 1.689 1.716 10,766,115 1.7003 -1.15%
2017-08-29 0 2.610 2.590 2.610 2.580 2.640 6,236,000 16,314,640 2.6162 1.709 1.696 1.709 1.689 1.729 9,523,049 1.7132 0.77%
2017-08-28 0 2.590 2.590 2.600 2.550 2.640 15,238,176 39,571,537 2.5969 1.696 1.696 1.703 1.670 1.729 23,270,348 1.7005 0.78%
2017-08-25 0 2.570 2.570 2.580 2.550 2.610 9,552,000 24,631,670 2.5787 1.683 1.683 1.689 1.670 1.709 14,586,940 1.6886 0.78%
2017-08-24 0 2.550 2.550 2.570 2.550 2.650 10,379,135 26,864,970 2.5884 1.670 1.670 1.683 1.670 1.735 15,850,065 1.6949 -2.67%
2017-08-22 0 2.620 2.610 2.620 2.560 2.650 12,154,000 31,774,692 2.6143 1.716 1.709 1.716 1.676 1.735 18,560,477 1.7120 -0.38%
2017-08-21 0 2.630 2.620 2.630 2.580 2.650 9,776,000 25,680,500 2.6269 1.722 1.716 1.722 1.689 1.735 14,929,013 1.7202 0.38%
2017-08-18 0 2.620 2.610 2.620 2.580 2.640 11,556,000 30,202,220 2.6136 1.716 1.709 1.716 1.689 1.729 17,647,266 1.7114 -0.38%
2017-08-17 0 2.630 2.630 2.640 2.570 2.670 33,317,200 87,595,768 2.6291 1.722 1.722 1.729 1.683 1.748 50,878,979 1.7216 2.33%
2017-08-16 0 2.570 2.560 2.570 2.510 2.570 15,302,000 38,918,010 2.5433 1.683 1.676 1.683 1.644 1.683 23,367,814 1.6655 2.39%
2017-08-15 0 2.510 2.510 2.520 2.480 2.550 14,938,000 37,585,708 2.5161 1.644 1.644 1.650 1.624 1.670 22,811,947 1.6476 0.40%
2017-08-14 0 2.500 2.490 2.500 2.440 2.510 14,478,000 35,869,350 2.4775 1.637 1.631 1.637 1.598 1.644 22,109,477 1.6224 4.17%
2017-08-11 0 2.400 2.400 2.410 2.370 2.450 16,311,159 39,303,902 2.4096 1.572 1.572 1.578 1.552 1.604 24,908,909 1.5779 -3.23%
2017-08-10 0 2.480 2.470 2.480 2.430 2.530 13,138,068 32,692,642 2.4884 1.624 1.617 1.624 1.591 1.657 20,063,255 1.6295 -2.36%
2017-08-09 0 2.540 2.540 2.550 2.510 2.540 4,638,000 11,724,680 2.5280 1.663 1.663 1.670 1.644 1.663 7,082,729 1.6554 0.79%
2017-08-08 0 2.520 2.520 2.530 2.510 2.550 8,738,000 22,037,000 2.5220 1.650 1.650 1.657 1.644 1.670 13,343,874 1.6515 0.40%
2017-08-07 0 2.510 2.510 2.520 2.500 2.520 12,176,000 30,562,350 2.5100 1.644 1.644 1.650 1.637 1.650 18,594,073 1.6437 -0.79%
2017-08-04 0 2.530 2.530 2.540 2.510 2.540 6,474,000 16,348,800 2.5253 1.657 1.657 1.663 1.644 1.663 9,886,500 1.6536 0.40%
2017-08-03 0 2.520 2.510 2.520 2.510 2.570 10,446,130 26,467,183 2.5337 1.650 1.644 1.650 1.644 1.683 15,952,374 1.6591 -0.79%
2017-08-02 0 2.540 2.530 2.540 2.530 2.600 14,322,581 36,445,959 2.5447 1.663 1.657 1.663 1.657 1.703 21,872,135 1.6663 -2.68%
2017-08-01 0 2.610 2.580 2.610 2.570 2.650 13,840,000 35,913,850 2.5949 1.709 1.689 1.709 1.683 1.735 21,135,182 1.6992 -1.88%
2017-07-31 0 2.660 2.650 2.660 2.590 2.680 17,326,493 45,821,931 2.6446 1.742 1.735 1.742 1.696 1.755 26,459,435 1.7318 2.31%
2017-07-28 0 2.600 2.600 2.610 2.570 2.620 6,040,000 15,676,862 2.5955 1.703 1.703 1.709 1.683 1.716 9,223,735 1.6996 -0.38%
2017-07-27 0 2.610 2.600 2.610 2.570 2.620 10,591,008 27,458,117 2.5926 1.709 1.703 1.709 1.683 1.716 16,173,618 1.6977 0.38%
2017-07-26 0 2.600 2.590 2.600 2.520 2.600 6,840,000 17,635,140 2.5782 1.703 1.696 1.703 1.650 1.703 10,445,422 1.6883 1.56%
2017-07-25 0 2.560 2.540 2.560 2.530 2.590 4,968,000 12,667,190 2.5498 1.676 1.663 1.676 1.657 1.696 7,586,675 1.6697 -0.78%
2017-07-24 0 2.580 2.580 2.590 2.580 2.630 4,724,000 12,268,250 2.5970 1.689 1.689 1.696 1.689 1.722 7,214,061 1.7006 -0.77%
2017-07-21 0 2.600 2.590 2.600 2.580 2.650 11,354,000 29,793,730 2.6241 1.703 1.696 1.703 1.689 1.735 17,338,790 1.7183 -0.38%
2017-07-20 0 2.610 2.610 2.630 2.560 2.650 22,684,000 59,301,630 2.6142 1.709 1.709 1.722 1.676 1.735 34,640,929 1.7119 1.16%
2017-07-19 0 2.580 2.560 2.580 2.500 2.580 9,593,471 24,518,217 2.5557 1.689 1.676 1.689 1.637 1.689 14,650,271 1.6736 1.98%
2017-07-18 0 2.530 2.520 2.530 2.480 2.530 7,858,000 19,768,750 2.5157 1.657 1.650 1.657 1.624 1.657 12,000,019 1.6474 1.20%
2017-07-17 0 2.500 2.500 2.510 2.500 2.580 9,534,089 24,128,292 2.5307 1.637 1.637 1.644 1.637 1.689 14,559,588 1.6572 -1.96%
2017-07-14 0 2.550 2.550 2.560 2.540 2.580 3,930,000 10,034,540 2.5533 1.670 1.670 1.676 1.663 1.689 6,001,536 1.6720 -0.39%
2017-07-13 0 2.560 2.550 2.560 2.520 2.570 12,400,640 31,684,182 2.5550 1.676 1.670 1.676 1.650 1.683 18,937,123 1.6731 1.99%
2017-07-12 0 2.510 2.510 2.520 2.500 2.550 6,257,274 15,805,484 2.5259 1.644 1.644 1.650 1.637 1.670 9,555,536 1.6541 -0.40%
2017-07-11 0 2.520 2.510 2.520 2.500 2.530 3,918,000 9,854,540 2.5152 1.650 1.644 1.650 1.637 1.657 5,983,211 1.6470 -0.40%
2017-07-10 0 2.530 2.510 2.530 2.500 2.560 10,449,093 26,330,133 2.5198 1.657 1.644 1.657 1.637 1.676 15,956,899 1.6501 -0.39%
2017-07-07 0 2.540 2.530 2.540 2.510 2.540 6,682,000 16,915,330 2.5315 1.663 1.657 1.663 1.644 1.663 10,204,139 1.6577 0.40%
2017-07-06 0 2.530 2.520 2.530 2.500 2.570 12,202,000 30,786,000 2.5230 1.657 1.650 1.657 1.637 1.683 18,633,778 1.6522 0.40%
2017-07-05 0 2.520 2.510 2.520 2.470 2.520 7,200,504 17,998,260 2.4996 1.650 1.644 1.650 1.617 1.650 10,995,951 1.6368 0.80%
2017-07-04 0 2.500 2.500 2.510 2.440 2.540 10,835,148 27,000,622 2.4919 1.637 1.637 1.644 1.598 1.663 16,546,447 1.6318 -1.19%
2017-07-03 0 2.530 2.520 2.530 2.490 2.550 6,426,911 16,210,191 2.5222 1.657 1.650 1.657 1.631 1.670 9,814,590 1.6516 1.61%
2017-06-30 0 2.490 2.490 2.500 2.480 2.540 9,115,700 22,844,370 2.5060 1.631 1.631 1.637 1.624 1.663 13,920,663 1.6410 -1.19%
2017-06-29 0 2.520 2.510 2.520 2.480 2.560 11,982,000 30,319,760 2.5304 1.650 1.644 1.650 1.624 1.676 18,297,814 1.6570 1.61%
2017-06-28 0 2.480 2.480 2.490 2.450 2.540 26,605,975 66,394,014 2.4955 1.624 1.624 1.631 1.604 1.663 40,630,210 1.6341 -1.98%
2017-06-27 0 2.530 2.520 2.530 2.520 2.600 21,161,026 54,197,275 2.5612 1.657 1.650 1.657 1.650 1.703 32,315,183 1.6771 -2.69%
2017-06-26 0 2.600 2.590 2.600 2.580 2.650 20,618,000 53,716,520 2.6053 1.703 1.696 1.703 1.689 1.735 31,485,923 1.7060 -0.76%
2017-06-23 0 2.620 2.620 2.630 2.600 2.680 19,100,000 50,144,270 2.6254 1.716 1.716 1.722 1.703 1.755 29,167,772 1.7192 -1.50%
2017-06-22 0 2.660 2.650 2.660 2.640 2.780 60,067,200 162,129,364 2.6991 1.742 1.735 1.742 1.729 1.820 91,729,131 1.7675 1.53%
2017-06-21 0 2.620 2.610 2.620 2.540 2.620 15,236,000 39,622,700 2.6006 1.716 1.709 1.716 1.663 1.716 23,267,025 1.7030 2.34%
2017-06-20 0 2.560 2.560 2.570 2.540 2.580 6,094,948 15,608,036 2.5608 1.676 1.676 1.683 1.663 1.689 9,307,647 1.6769 0.00%
2017-06-19 0 2.560 2.550 2.560 2.520 2.590 5,420,000 13,897,760 2.5642 1.676 1.670 1.676 1.650 1.696 8,276,928 1.6791 1.99%
2017-06-16 0 2.510 2.510 2.550 2.510 2.600 40,995,300 103,550,434 2.5259 1.644 1.644 1.670 1.644 1.703 62,604,271 1.6540 -2.71%
2017-06-15 0 2.580 2.570 2.580 2.550 2.660 25,582,000 65,955,220 2.5782 1.689 1.683 1.689 1.670 1.742 39,066,489 1.6883 -2.64%
2017-06-14 0 2.650 2.640 2.650 2.600 2.700 22,625,000 59,485,482 2.6292 1.735 1.729 1.735 1.703 1.768 34,550,830 1.7217 -1.85%
2017-06-13 0 2.700 2.690 2.700 2.560 2.700 32,326,535 85,394,201 2.6416 1.768 1.761 1.768 1.676 1.768 49,366,126 1.7298 5.88%
2017-06-12 0 2.550 2.530 2.550 2.500 2.570 15,304,000 38,602,500 2.5224 1.670 1.657 1.670 1.637 1.683 23,370,868 1.6517 -0.39%
2017-06-09 0 2.560 2.550 2.560 2.530 2.580 22,193,744 56,658,042 2.5529 1.676 1.670 1.676 1.657 1.689 33,892,255 1.6717 1.59%
2017-06-08 0 2.520 2.520 2.530 2.500 2.630 32,286,000 82,079,460 2.5423 1.650 1.650 1.657 1.637 1.722 49,304,225 1.6648 -3.08%
2017-06-07 0 2.600 2.600 2.610 2.570 2.630 14,766,000 38,547,990 2.6106 1.703 1.703 1.709 1.683 1.722 22,549,284 1.7095 0.78%
2017-06-06 0 2.580 2.580 2.590 2.570 2.660 23,596,000 61,444,630 2.6040 1.689 1.689 1.696 1.683 1.742 36,033,652 1.7052 -1.90%
2017-06-05 0 2.630 2.610 2.630 2.560 2.760 82,284,000 216,072,940 2.6259 1.722 1.709 1.722 1.676 1.807 125,656,595 1.7196 -5.05%
2017-06-02 0 2.770 2.770 2.780 2.740 2.850 25,167,630 69,651,346 2.7675 1.814 1.814 1.820 1.794 1.866 38,433,702 1.8122 -1.77%
2017-06-01 0 2.820 2.820 2.830 2.810 2.890 17,919,638 50,706,239 2.8296 1.847 1.847 1.853 1.840 1.892 27,365,231 1.8529 -1.05%
2017-05-31 0 2.850 2.850 2.860 2.830 2.960 39,815,000 114,926,702 2.8865 1.866 1.866 1.873 1.853 1.938 60,801,825 1.8902 -1.38%
2017-05-29 0 2.890 2.890 2.900 2.810 2.970 34,677,000 100,688,024 2.9036 1.892 1.892 1.899 1.840 1.945 52,955,541 1.9014 3.58%
2017-05-26 0 2.790 2.790 2.800 2.770 2.860 12,483,244 34,957,784 2.8004 1.827 1.827 1.834 1.814 1.873 19,063,268 1.8338 -1.06%
2017-05-25 0 2.820 2.800 2.820 2.770 2.820 8,244,755 23,071,920 2.7984 1.847 1.834 1.847 1.814 1.847 12,590,635 1.8325 1.81%
2017-05-24 0 2.770 2.770 2.780 2.720 2.820 16,325,895 45,248,639 2.7716 1.814 1.814 1.820 1.781 1.847 24,931,413 1.8149 0.73%
2017-05-23 0 2.750 2.750 2.760 2.750 2.860 19,280,000 53,623,620 2.7813 1.801 1.801 1.807 1.801 1.873 29,442,652 1.8213 -3.51%
2017-05-22 0 2.850 2.830 2.850 2.810 2.890 30,737,000 87,452,130 2.8452 1.866 1.853 1.866 1.840 1.892 46,938,734 1.8631 -0.70%
2017-05-19 0 2.870 2.870 2.880 2.770 2.900 51,410,593 146,839,638 2.8562 1.879 1.879 1.886 1.814 1.899 78,509,553 1.8703 3.24%
2017-05-18 0 2.780 2.780 2.790 2.750 2.820 26,780,341 74,461,487 2.7805 1.820 1.820 1.827 1.801 1.847 40,896,486 1.8207 -0.71%
2017-05-17 0 2.800 2.800 2.810 2.800 2.880 27,951,534 78,730,478 2.8167 1.834 1.834 1.840 1.834 1.886 42,685,025 1.8445 -2.78%
2017-05-16 0 2.880 2.870 2.880 2.700 2.910 122,567,103 346,787,440 2.8294 1.886 1.879 1.886 1.768 1.906 187,173,264 1.8528 8.27%
2017-05-15 0 2.660 2.650 2.660 2.630 2.700 12,636,000 33,638,410 2.6621 1.742 1.735 1.742 1.722 1.768 19,296,543 1.7432 -0.75%
2017-05-12 0 2.680 2.670 2.680 2.610 2.750 32,549,054 86,572,044 2.6597 1.755 1.748 1.755 1.709 1.801 49,705,937 1.7417 -1.83%
2017-05-11 0 2.730 2.730 2.740 2.580 2.740 93,991,248 251,666,414 2.6776 1.788 1.788 1.794 1.689 1.794 143,534,833 1.7533 5.81%
2017-05-10 0 2.580 2.560 2.580 2.510 2.610 58,844,530 149,851,516 2.5466 1.689 1.676 1.689 1.644 1.709 89,861,981 1.6676 -0.39%
2017-05-09 0 2.590 2.590 2.600 2.300 2.630 150,543,400 377,803,914 2.5096 1.696 1.696 1.703 1.506 1.722 229,896,105 1.6434 15.62%
2017-05-08 0 2.240 2.240 2.250 2.240 2.300 15,746,000 35,605,387 2.2612 1.467 1.467 1.473 1.467 1.506 24,045,850 1.4807 -2.18%
2017-05-05 0 2.290 2.290 2.300 2.240 2.340 19,632,000 45,074,992 2.2960 1.500 1.500 1.506 1.467 1.532 29,980,194 1.5035 -2.14%
2017-05-04 0 2.340 2.330 2.340 2.290 2.380 21,118,708 49,468,150 2.3424 1.532 1.526 1.532 1.500 1.559 32,250,558 1.5339 0.00%
2017-05-02 0 2.340 2.320 2.340 2.310 2.380 21,466,590 50,481,042 2.3516 1.532 1.519 1.532 1.513 1.559 32,781,812 1.5399 0.86%
2017-04-28 0 2.320 2.310 2.320 2.280 2.340 14,125,786 32,678,646 2.3134 1.519 1.513 1.519 1.493 1.532 21,571,608 1.5149 0.87%
2017-04-27 0 2.300 2.300 2.310 2.260 2.320 12,952,000 29,675,600 2.2912 1.506 1.506 1.513 1.480 1.519 19,779,109 1.5004 -0.43%
2017-04-26 0 2.310 2.310 2.320 2.270 2.320 12,042,000 27,616,270 2.2933 1.513 1.513 1.519 1.486 1.519 18,389,440 1.5017 1.76%
2017-04-25 0 2.270 2.270 2.290 2.250 2.310 15,286,000 34,941,528 2.2859 1.486 1.486 1.500 1.473 1.513 23,343,380 1.4968 0.44%
2017-04-24 0 2.260 2.250 2.260 2.240 2.310 5,142,000 11,623,200 2.2604 1.480 1.473 1.480 1.467 1.513 7,852,392 1.4802 -1.31%
2017-04-21 0 2.290 2.280 2.290 2.280 2.330 5,449,605 12,523,837 2.2981 1.500 1.493 1.500 1.493 1.526 8,322,138 1.5049 -1.72%
2017-04-20 0 2.330 2.320 2.330 2.280 2.330 14,951,471 34,414,523 2.3017 1.526 1.519 1.526 1.493 1.526 22,832,518 1.5073 2.19%
2017-04-19 0 2.280 2.280 2.290 2.230 2.360 33,338,000 75,645,960 2.2691 1.493 1.493 1.500 1.460 1.545 50,910,743 1.4859 -2.98%
2017-04-18 0 2.350 2.330 2.350 2.320 2.420 12,358,744 29,125,107 2.3566 1.539 1.526 1.539 1.519 1.585 18,873,143 1.5432 -3.29%
2017-04-13 0 2.430 2.410 2.430 2.410 2.450 9,636,000 23,394,890 2.4279 1.591 1.578 1.591 1.578 1.604 14,715,217 1.5898 -0.82%
2017-04-12 0 2.450 2.440 2.450 2.390 2.450 28,788,788 70,075,765 2.4341 1.604 1.598 1.604 1.565 1.604 43,963,603 1.5939 2.08%
2017-04-11 0 2.400 2.400 2.410 2.370 2.480 19,447,429 46,868,816 2.4100 1.572 1.572 1.578 1.552 1.624 29,698,334 1.5782 -2.44%
2017-04-10 0 2.460 2.450 2.460 2.360 2.480 29,396,355 71,705,196 2.4393 1.611 1.604 1.611 1.545 1.624 44,891,423 1.5973 4.24%
2017-04-07 0 2.360 2.360 2.370 2.360 2.420 31,910,150 76,019,852 2.3823 1.545 1.545 1.552 1.545 1.585 48,730,261 1.5600 -1.67%
2017-04-06 0 2.400 2.390 2.400 2.310 2.450 67,436,344 162,388,867 2.4080 1.572 1.565 1.572 1.513 1.604 102,982,614 1.5769 3.45%
2017-04-05 0 2.320 2.320 2.340 2.270 2.350 43,000,712 99,347,291 2.3104 1.519 1.519 1.532 1.486 1.539 65,666,752 1.5129 0.00%
2017-04-03 0 2.320 2.320 2.330 2.300 2.340 10,340,154 24,050,009 2.3259 1.519 1.519 1.526 1.506 1.532 15,790,537 1.5231 -0.85%
2017-03-31 0 2.340 2.330 2.340 2.250 2.400 61,281,697 143,669,560 2.3444 1.532 1.526 1.532 1.473 1.572 93,583,800 1.5352 2.18%
2017-03-30 0 2.290 2.280 2.290 2.170 2.340 102,379,843 230,098,144 2.2475 1.500 1.493 1.500 1.421 1.532 156,345,128 1.4717 8.02%
2017-03-29 0 2.120 2.100 2.120 2.100 2.140 15,674,000 33,192,720 2.1177 1.388 1.375 1.388 1.375 1.401 23,935,899 1.3867 0.95%
2017-03-28 0 2.100 2.100 2.110 2.090 2.160 21,236,000 44,858,730 2.1124 1.375 1.375 1.382 1.369 1.414 32,429,676 1.3833 -1.87%
2017-03-27 0 2.140 2.140 2.150 2.130 2.190 13,156,000 28,409,952 2.1595 1.401 1.401 1.408 1.395 1.434 20,090,639 1.4141 -1.38%
2017-03-24 0 2.170 2.170 2.180 2.160 2.220 19,293,310 42,130,873 2.1837 1.421 1.421 1.428 1.414 1.454 29,462,978 1.4300 -2.25%
2017-03-23 0 2.220 2.210 2.220 2.210 2.250 14,228,640 31,672,540 2.2260 1.454 1.447 1.454 1.447 1.473 21,728,677 1.4576 -0.45%
2017-03-22 0 2.230 2.220 2.230 2.220 2.260 20,076,000 44,784,650 2.2308 1.460 1.454 1.460 1.454 1.480 30,658,230 1.4608 -2.62%
2017-03-21 0 2.290 2.280 2.290 2.270 2.300 23,268,000 53,279,560 2.2898 1.500 1.493 1.500 1.486 1.506 35,532,760 1.4994 0.44%
2017-03-20 0 2.280 2.260 2.280 2.230 2.290 26,990,000 61,119,730 2.2645 1.493 1.480 1.493 1.460 1.500 41,216,658 1.4829 1.33%
2017-03-17 0 2.250 2.230 2.250 2.220 2.270 21,618,508 48,544,877 2.2455 1.473 1.460 1.473 1.454 1.486 33,013,807 1.4704 0.00%
2017-03-16 0 2.250 2.250 2.260 2.200 2.260 54,203,487 121,100,265 2.2342 1.473 1.473 1.480 1.441 1.480 82,774,605 1.4630 -0.88%
2017-03-15 0 2.270 2.260 2.270 2.240 2.280 11,316,000 25,683,930 2.2697 1.486 1.480 1.486 1.467 1.493 17,280,760 1.4863 0.89%
2017-03-14 0 2.250 2.250 2.260 2.250 2.300 10,617,970 24,201,635 2.2793 1.473 1.473 1.480 1.473 1.506 16,214,792 1.4926 -1.75%
2017-03-13 0 2.290 2.280 2.290 2.240 2.290 13,169,472 29,923,663 2.2722 1.500 1.493 1.500 1.467 1.500 20,111,213 1.4879 2.23%
2017-03-10 0 2.240 2.240 2.250 2.240 2.270 5,430,208 12,218,247 2.2501 1.467 1.467 1.473 1.467 1.486 8,292,517 1.4734 0.00%
2017-03-09 0 2.240 2.230 2.240 2.210 2.280 19,220,000 42,992,420 2.2369 1.467 1.460 1.467 1.447 1.493 29,351,025 1.4648 -1.75%
2017-03-08 0 2.280 2.270 2.280 2.240 2.300 16,968,000 38,576,030 2.2735 1.493 1.486 1.493 1.467 1.506 25,911,977 1.4887 0.88%
2017-03-07 0 2.260 2.250 2.260 2.240 2.280 11,610,187 26,204,389 2.2570 1.480 1.473 1.480 1.467 1.493 17,730,015 1.4780 -0.88%
2017-03-06 0 2.280 2.270 2.280 2.260 2.380 30,170,000 69,717,410 2.3108 1.493 1.486 1.493 1.480 1.559 46,072,863 1.5132 0.00%
2017-03-03 0 2.280 2.270 2.280 2.230 2.280 16,495,953 37,337,492 2.2634 1.493 1.486 1.493 1.460 1.493 25,191,110 1.4822 0.44%
2017-03-02 0 2.270 2.260 2.270 2.260 2.300 10,168,000 23,166,160 2.2783 1.486 1.480 1.486 1.480 1.506 15,527,639 1.4919 -0.87%
2017-03-01 0 2.290 2.290 2.300 2.240 2.310 20,512,000 46,762,490 2.2798 1.500 1.500 1.506 1.467 1.513 31,324,049 1.4929 0.88%
2017-02-28 0 2.270 2.260 2.270 2.230 2.270 11,838,796 26,756,128 2.2600 1.486 1.480 1.486 1.460 1.486 18,079,126 1.4799 1.34%
2017-02-27 0 2.240 2.240 2.250 2.230 2.270 11,588,000 26,008,708 2.2445 1.467 1.467 1.473 1.460 1.486 17,696,133 1.4697 -0.44%
2017-02-24 0 2.250 2.250 2.260 2.250 2.290 14,754,306 33,447,298 2.2670 1.473 1.473 1.480 1.473 1.500 22,531,426 1.4845 -0.88%
2017-02-23 0 2.270 2.270 2.280 2.260 2.330 11,738,504 26,846,909 2.2871 1.486 1.486 1.493 1.480 1.526 17,925,969 1.4977 -1.73%
2017-02-22 0 2.310 2.300 2.310 2.270 2.320 18,375,123 42,260,551 2.2999 1.513 1.506 1.513 1.486 1.519 28,060,806 1.5060 2.21%
2017-02-21 0 2.260 2.260 2.270 2.260 2.320 22,842,996 52,418,108 2.2947 1.480 1.480 1.486 1.480 1.519 34,883,733 1.5027 -2.16%
2017-02-20 0 2.310 2.300 2.310 2.250 2.310 19,750,000 45,282,678 2.2928 1.513 1.506 1.513 1.473 1.513 30,160,393 1.5014 2.67%
2017-02-17 0 2.250 2.240 2.250 2.240 2.300 28,450,630 64,284,317 2.2595 1.473 1.467 1.473 1.467 1.506 43,447,199 1.4796 -1.75%
2017-02-16 0 2.290 2.290 2.300 2.270 2.320 47,052,100 107,894,795 2.2931 1.500 1.500 1.506 1.486 1.519 71,853,661 1.5016 1.33%
2017-02-15 0 2.260 2.250 2.260 2.170 2.320 95,162,440 216,032,873 2.2701 1.480 1.473 1.480 1.421 1.519 145,323,370 1.4866 4.63%
2017-02-14 0 2.160 2.160 2.170 2.140 2.200 16,428,288 35,586,233 2.1662 1.414 1.414 1.421 1.401 1.441 25,087,778 1.4185 -1.37%
2017-02-13 0 2.190 2.190 2.200 2.110 2.200 63,768,753 138,291,598 2.1686 1.434 1.434 1.441 1.382 1.441 97,381,804 1.4201 3.79%
2017-02-10 0 2.110 2.110 2.120 2.100 2.130 20,955,438 44,324,948 2.1152 1.382 1.382 1.388 1.375 1.395 32,001,227 1.3851 0.48%
2017-02-09 0 2.100 2.100 2.110 2.030 2.120 58,786,000 122,526,430 2.0843 1.375 1.375 1.382 1.329 1.388 89,772,600 1.3649 3.45%
2017-02-08 0 2.030 2.030 2.040 2.020 2.050 17,250,000 35,082,080 2.0337 1.329 1.329 1.336 1.323 1.342 26,342,621 1.3318 0.50%
2017-02-07 0 2.020 2.020 2.030 2.020 2.040 8,964,000 18,182,132 2.0284 1.323 1.323 1.329 1.323 1.336 13,689,001 1.3282 0.00%
2017-02-06 0 2.020 2.020 2.030 2.020 2.030 8,679,557 17,575,464 2.0249 1.323 1.323 1.329 1.323 1.329 13,254,625 1.3260 -0.49%
2017-02-03 0 2.030 2.010 2.030 2.010 2.030 7,419,621 14,996,213 2.0212 1.329 1.316 1.329 1.316 1.329 11,330,566 1.3235 1.00%
2017-02-02 0 2.010 2.010 2.020 2.010 2.030 5,506,504 11,109,993 2.0176 1.316 1.316 1.323 1.316 1.329 8,409,029 1.3212 0.00%
2017-02-01 0 2.010 2.010 2.020 2.010 2.040 7,059,256 14,276,485 2.0224 1.316 1.316 1.323 1.316 1.336 10,780,250 1.3243 -0.50%
2017-01-27 0 2.020 2.020 2.030 2.020 2.030 410,000 830,920 2.0266 1.323 1.323 1.329 1.323 1.329 626,114 1.3271 -0.49%
2017-01-26 0 2.030 2.020 2.030 2.020 2.040 3,393,498 6,886,075 2.0292 1.329 1.323 1.329 1.323 1.336 5,182,240 1.3288 0.50%
2017-01-25 0 2.020 2.020 2.030 2.020 2.050 2,689,270 5,460,314 2.0304 1.323 1.323 1.329 1.323 1.342 4,106,807 1.3296 -1.46%
2017-01-24 0 2.050 2.040 2.050 2.010 2.060 17,442,000 35,545,340 2.0379 1.342 1.336 1.342 1.316 1.349 26,635,826 1.3345 1.49%
2017-01-23 0 2.020 2.010 2.020 2.010 2.020 2,798,000 5,637,820 2.0149 1.323 1.316 1.323 1.316 1.323 4,272,850 1.3195 0.50%
2017-01-20 0 2.010 2.010 2.020 2.000 2.020 2,888,000 5,815,730 2.0138 1.316 1.316 1.323 1.310 1.323 4,410,289 1.3187 -0.50%
2017-01-19 0 2.020 2.010 2.020 2.010 2.020 3,070,628 6,185,013 2.0143 1.323 1.316 1.323 1.316 1.323 4,689,182 1.3190 0.50%
2017-01-18 0 2.010 2.010 2.020 2.000 2.020 6,475,435 13,039,021 2.0136 1.316 1.316 1.323 1.310 1.323 9,888,692 1.3186 0.50%
2017-01-17 0 2.000 2.000 2.010 1.990 2.010 4,377,720 8,760,846 2.0012 1.310 1.310 1.316 1.303 1.316 6,685,253 1.3105 0.00%
2017-01-16 0 2.000 2.000 2.010 1.990 2.030 13,598,000 27,308,020 2.0082 1.310 1.310 1.316 1.303 1.329 20,765,621 1.3151 -1.48%
2017-01-13 0 2.030 2.030 2.040 2.020 2.050 7,594,132 15,432,504 2.0322 1.329 1.329 1.336 1.323 1.342 11,597,063 1.3307 0.00%
2017-01-12 0 2.030 2.020 2.030 2.030 2.050 10,429,546 21,251,566 2.0376 1.329 1.323 1.329 1.329 1.342 15,927,048 1.3343 0.00%
2017-01-11 0 2.030 2.030 2.040 2.030 2.050 5,002,730 10,189,161 2.0367 1.329 1.329 1.336 1.329 1.342 7,639,711 1.3337 0.00%
2017-01-10 0 2.030 2.030 2.040 2.020 2.040 4,386,000 8,906,740 2.0307 1.329 1.329 1.336 1.323 1.336 6,697,898 1.3298 0.00%
2017-01-09 0 2.030 2.030 2.040 2.020 2.040 7,000,000 14,187,620 2.0268 1.329 1.329 1.336 1.323 1.336 10,689,759 1.3272 0.50%
2017-01-06 0 2.020 2.020 2.030 2.020 2.050 6,271,727 12,771,266 2.0363 1.323 1.323 1.329 1.323 1.342 9,577,608 1.3335 -0.49%
2017-01-05 0 2.030 2.030 2.050 2.020 2.050 12,826,000 26,135,820 2.0377 1.329 1.329 1.342 1.323 1.342 19,586,694 1.3344 0.00%
2017-01-04 0 2.030 2.030 2.040 2.020 2.050 6,271,394 12,764,698 2.0354 1.329 1.329 1.336 1.323 1.342 9,577,099 1.3328 0.00%
2017-01-03 0 2.030 2.020 2.030 2.020 2.050 6,932,000 14,068,770 2.0295 1.329 1.323 1.329 1.323 1.342 10,585,916 1.3290 0.00%
2016-12-30 0 2.030 2.030 2.040 2.020 2.040 4,976,000 10,110,060 2.0318 1.329 1.329 1.336 1.323 1.336 7,598,892 1.3305 0.50%
2016-12-29 0 2.020 2.020 2.030 2.010 2.030 4,700,836 9,502,195 2.0214 1.323 1.323 1.329 1.316 1.329 7,178,687 1.3237 0.50%
2016-12-28 0 2.010 2.010 2.020 2.000 2.020 4,712,798 9,465,513 2.0085 1.316 1.316 1.323 1.310 1.323 7,196,954 1.3152 0.00%
2016-12-23 0 2.010 2.000 2.010 1.990 2.020 6,404,550 12,844,567 2.0055 1.316 1.310 1.316 1.303 1.323 9,780,443 1.3133 0.00%
2016-12-22 0 2.010 2.000 2.010 2.000 2.030 6,385,819 12,831,727 2.0094 1.316 1.310 1.316 1.310 1.329 9,751,838 1.3158 0.00%
2016-12-21 0 2.010 2.000 2.010 2.000 2.030 9,952,000 20,019,560 2.0116 1.316 1.310 1.316 1.310 1.329 15,197,784 1.3173 0.00%
2016-12-20 0 2.010 2.010 2.020 2.000 2.040 5,446,000 10,986,634 2.0174 1.316 1.316 1.323 1.310 1.336 8,316,633 1.3210 -0.99%
2016-12-19 0 2.030 2.020 2.030 2.010 2.050 6,018,000 12,180,328 2.0240 1.329 1.323 1.329 1.316 1.342 9,190,139 1.3254 -0.98%
2016-12-16 0 2.050 2.020 2.050 2.000 2.050 6,578,620 13,352,635 2.0297 1.342 1.323 1.342 1.310 1.342 10,046,266 1.3291 1.99%
2016-12-15 0 2.010 2.000 2.010 2.000 2.030 9,579,165 19,287,337 2.0135 1.316 1.310 1.316 1.310 1.329 14,628,424 1.3185 -0.99%
2016-12-14 0 2.030 2.020 2.030 2.020 2.050 5,890,000 11,988,434 2.0354 1.329 1.323 1.329 1.323 1.342 8,994,669 1.3328 -0.98%
2016-12-13 0 2.050 2.040 2.050 2.020 2.060 6,383,031 13,026,023 2.0407 1.342 1.336 1.342 1.323 1.349 9,747,581 1.3363 0.99%
2016-12-12 0 2.030 2.030 2.040 2.030 2.080 9,547,744 19,487,497 2.0411 1.329 1.329 1.336 1.329 1.362 14,580,441 1.3366 -1.46%
2016-12-09 0 2.060 2.060 2.080 2.060 2.090 5,988,000 12,395,722 2.0701 1.349 1.349 1.362 1.349 1.369 9,144,326 1.3556 -1.44%
2016-12-08 0 2.090 2.070 2.090 2.060 2.090 10,394,572 21,581,712 2.0762 1.369 1.356 1.369 1.349 1.369 15,873,639 1.3596 0.97%
2016-12-07 0 2.070 2.070 2.080 2.060 2.090 10,397,370 21,556,933 2.0733 1.356 1.356 1.362 1.349 1.369 15,877,912 1.3577 0.00%
2016-12-06 0 2.070 2.060 2.070 2.050 2.080 7,149,225 14,769,728 2.0659 1.356 1.349 1.356 1.342 1.362 10,917,642 1.3528 0.98%
2016-12-05 0 2.050 2.040 2.050 2.030 2.090 12,690,000 26,145,440 2.0603 1.342 1.336 1.342 1.329 1.369 19,379,007 1.3492 -1.44%
2016-12-02 0 2.080 2.070 2.080 2.060 2.100 12,974,000 27,052,940 2.0852 1.362 1.356 1.362 1.349 1.375 19,812,706 1.3654 -0.95%
2016-12-01 0 2.100 2.090 2.100 2.080 2.100 7,355,813 15,379,507 2.0908 1.375 1.369 1.375 1.362 1.375 11,233,125 1.3691 0.48%
2016-11-30 0 2.090 2.080 2.090 2.070 2.140 19,636,183 41,181,058 2.0972 1.369 1.362 1.369 1.356 1.401 29,986,582 1.3733 -1.42%
2016-11-29 0 2.120 2.120 2.130 2.080 2.140 37,946,000 80,166,670 2.1127 1.388 1.388 1.395 1.362 1.401 57,947,659 1.3834 1.92%
2016-11-28 0 2.080 2.080 2.090 2.050 2.100 9,311,979 19,308,057 2.0735 1.362 1.362 1.369 1.342 1.375 14,220,402 1.3578 0.48%
2016-11-25 0 2.070 2.070 2.080 2.060 2.080 3,228,650 6,672,693 2.0667 1.356 1.356 1.362 1.349 1.362 4,930,499 1.3534 0.00%
2016-11-24 0 2.070 2.060 2.070 2.040 2.080 13,308,000 27,501,420 2.0665 1.356 1.349 1.356 1.336 1.362 20,322,760 1.3532 0.49%
2016-11-23 0 2.060 2.050 2.060 2.050 2.070 7,592,000 15,655,010 2.0620 1.349 1.342 1.349 1.342 1.356 11,593,808 1.3503 0.00%
2016-11-22 0 2.060 2.060 2.070 2.040 2.070 17,428,179 35,772,689 2.0526 1.349 1.349 1.356 1.336 1.356 26,614,720 1.3441 0.98%
2016-11-21 0 2.040 2.040 2.050 2.040 2.080 11,976,000 24,617,726 2.0556 1.336 1.336 1.342 1.336 1.362 18,288,651 1.3461 -0.49%
2016-11-18 0 2.050 2.050 2.060 2.040 2.070 9,619,154 19,791,734 2.0575 1.342 1.342 1.349 1.336 1.356 14,689,492 1.3473 0.49%
2016-11-17 0 2.040 2.040 2.050 2.040 2.060 4,446,000 9,108,560 2.0487 1.336 1.336 1.342 1.336 1.349 6,789,524 1.3416 -0.49%
2016-11-16 0 2.050 2.050 2.060 2.040 2.080 14,713,500 30,365,050 2.0638 1.342 1.342 1.349 1.336 1.362 22,469,111 1.3514 0.49%
2016-11-15 0 2.040 2.040 2.050 2.030 2.070 7,542,000 15,431,540 2.0461 1.336 1.336 1.342 1.329 1.356 11,517,452 1.3398 0.00%
2016-11-14 0 2.040 2.040 2.050 2.020 2.060 9,766,000 19,949,216 2.0427 1.336 1.336 1.342 1.323 1.349 14,913,742 1.3376 -0.49%
2016-11-11 0 2.050 2.040 2.050 2.010 2.050 10,407,110 21,197,134 2.0368 1.342 1.336 1.342 1.316 1.342 15,892,786 1.3338 -0.49%
2016-11-10 0 2.060 2.050 2.060 2.040 2.070 6,610,000 13,578,826 2.0543 1.349 1.342 1.349 1.336 1.356 10,094,187 1.3452 0.98%
2016-11-09 0 2.040 2.030 2.040 2.010 2.080 12,986,000 26,381,000 2.0315 1.336 1.329 1.336 1.316 1.362 19,831,031 1.3303 -1.92%
2016-11-08 0 2.080 2.060 2.080 2.040 2.080 5,248,000 10,823,596 2.0624 1.362 1.349 1.362 1.336 1.362 8,014,265 1.3505 0.97%
2016-11-07 0 2.060 2.050 2.070 2.030 2.070 6,347,000 12,979,100 2.0449 1.349 1.342 1.356 1.329 1.356 9,692,558 1.3391 1.48%
2016-11-04 0 2.030 2.030 2.050 2.030 2.060 6,562,176 13,422,387 2.0454 1.329 1.329 1.342 1.329 1.349 10,021,155 1.3394 -0.98%
2016-11-03 0 2.050 2.050 2.060 2.050 2.070 5,056,000 10,410,420 2.0590 1.342 1.342 1.349 1.342 1.356 7,721,061 1.3483 0.00%
2016-11-02 0 2.050 2.050 2.060 2.050 2.090 7,452,423 15,356,595 2.0606 1.342 1.342 1.349 1.342 1.369 11,380,658 1.3494 -1.44%
2016-11-01 0 2.080 2.080 2.090 2.070 2.100 6,076,000 12,700,924 2.0903 1.362 1.362 1.369 1.356 1.375 9,278,711 1.3688 -0.48%
2016-10-31 0 2.090 2.080 2.090 2.040 2.090 11,621,400 24,013,458 2.0663 1.369 1.362 1.369 1.336 1.369 17,747,139 1.3531 0.97%
2016-10-28 0 2.070 2.070 2.080 2.060 2.130 29,298,000 61,048,920 2.0837 1.356 1.356 1.362 1.349 1.395 44,741,225 1.3645 -2.36%
2016-10-27 0 2.120 2.120 2.130 2.110 2.160 10,634,000 22,645,980 2.1296 1.388 1.388 1.395 1.382 1.414 16,239,272 1.3945 -0.93%
2016-10-26 0 2.140 2.130 2.140 2.120 2.170 6,796,000 14,573,900 2.1445 1.401 1.395 1.401 1.388 1.421 10,378,229 1.4043 -0.47%
2016-10-25 0 2.150 2.150 2.160 2.140 2.190 10,691,477 23,135,690 2.1639 1.408 1.408 1.414 1.401 1.434 16,327,045 1.4170 -0.92%
2016-10-24 0 2.170 2.170 2.180 2.120 2.180 20,344,000 43,957,240 2.1607 1.421 1.421 1.428 1.388 1.428 31,067,495 1.4149 -0.91%
2016-10-20 0 2.190 2.160 2.190 2.120 2.190 19,844,000 42,759,986 2.1548 1.434 1.414 1.434 1.388 1.434 30,303,941 1.4110 2.82%
2016-10-19 0 2.130 2.120 2.130 2.110 2.150 13,171,500 28,080,623 2.1319 1.395 1.388 1.395 1.382 1.408 20,114,310 1.3961 -0.93%
2016-10-18 0 2.150 2.140 2.150 2.120 2.150 9,451,000 20,213,330 2.1388 1.408 1.401 1.408 1.388 1.408 14,432,702 1.4005 0.94%
2016-10-17 0 2.130 2.120 2.130 2.090 2.130 18,947,402 40,069,838 2.1148 1.395 1.388 1.395 1.369 1.395 28,934,739 1.3848 1.43%
2016-10-14 0 2.100 2.090 2.100 2.070 2.100 14,010,000 29,275,886 2.0896 1.375 1.369 1.375 1.356 1.375 21,394,790 1.3684 1.45%
2016-10-13 0 2.070 2.060 2.070 2.060 2.100 16,316,549 33,916,807 2.0787 1.356 1.349 1.356 1.349 1.375 24,917,141 1.3612 -0.48%
2016-10-12 0 2.080 2.070 2.080 2.060 2.130 32,847,132 68,325,168 2.0801 1.362 1.356 1.362 1.349 1.395 50,161,134 1.3621 -2.80%
2016-10-11 0 2.140 2.120 2.140 2.110 2.160 8,656,000 18,507,730 2.1381 1.401 1.388 1.401 1.382 1.414 13,218,651 1.4001 -0.93%
2016-10-07 0 2.160 2.140 2.160 2.140 2.170 2,427,400 5,221,462 2.1511 1.414 1.401 1.414 1.401 1.421 3,706,903 1.4086 0.00%
2016-10-06 0 2.160 2.140 2.160 2.120 2.160 8,262,470 17,759,277 2.1494 1.414 1.401 1.414 1.388 1.414 12,617,688 1.4075 1.41%
2016-10-05 0 2.130 2.120 2.130 2.090 2.130 5,702,088 12,080,459 2.1186 1.395 1.388 1.395 1.369 1.395 8,707,707 1.3873 1.43%
2016-10-04 0 2.100 2.100 2.110 2.080 2.110 6,047,489 12,656,982 2.0929 1.375 1.375 1.382 1.362 1.382 9,235,172 1.3705 0.00%
2016-10-03 0 2.100 2.100 2.110 2.090 2.110 5,180,000 10,887,080 2.1018 1.375 1.375 1.382 1.369 1.382 7,910,422 1.3763 1.45%
2016-09-30 0 2.070 2.070 2.080 2.070 2.110 16,827,947 35,137,549 2.0880 1.356 1.356 1.362 1.356 1.382 25,698,101 1.3673 -2.82%
2016-09-29 0 2.130 2.120 2.130 2.110 2.130 2,228,639 4,733,555 2.1240 1.395 1.388 1.395 1.382 1.395 3,403,374 1.3908 0.47%
2016-09-28 0 2.120 2.100 2.120 2.080 2.140 9,126,000 19,209,550 2.1049 1.388 1.375 1.388 1.362 1.401 13,936,392 1.3784 -0.93%
2016-09-27 0 2.140 2.130 2.140 2.100 2.140 7,226,000 15,300,132 2.1174 1.401 1.395 1.401 1.375 1.401 11,034,886 1.3865 1.90%
2016-09-26 0 2.100 2.090 2.100 2.090 2.170 15,680,340 33,134,711 2.1131 1.375 1.369 1.375 1.369 1.421 23,945,580 1.3838 -3.23%
2016-09-23 0 2.170 2.150 2.170 2.150 2.200 8,512,000 18,450,250 2.1676 1.421 1.408 1.421 1.408 1.441 12,998,747 1.4194 -0.46%
2016-09-22 0 2.180 2.170 2.180 2.150 2.200 18,372,934 40,085,274 2.1818 1.428 1.421 1.428 1.408 1.441 28,057,464 1.4287 1.87%
2016-09-21 0 2.140 2.140 2.160 2.130 2.180 11,666,000 25,161,920 2.1569 1.401 1.401 1.414 1.395 1.428 17,815,248 1.4124 -0.93%
2016-09-20 0 2.160 2.150 2.160 2.120 2.160 8,967,900 19,193,911 2.1403 1.414 1.408 1.414 1.388 1.414 13,694,956 1.4015 0.47%
2016-09-19 0 2.150 2.150 2.160 2.120 2.160 13,416,050 28,776,136 2.1449 1.408 1.408 1.414 1.388 1.414 20,487,764 1.4046 0.00%
2016-09-15 0 2.150 2.120 2.150 2.080 2.150 7,824,444 16,568,697 2.1176 1.408 1.388 1.408 1.362 1.408 11,948,775 1.3866 2.38%
2016-09-14 0 2.100 2.090 2.100 2.090 2.120 5,434,000 11,429,416 2.1033 1.375 1.369 1.375 1.369 1.388 8,298,308 1.3773 -0.47%
2016-09-13 0 2.110 2.110 2.120 2.110 2.170 10,208,276 21,729,973 2.1287 1.382 1.382 1.388 1.382 1.421 15,589,145 1.3939 -0.47%
2016-09-12 0 2.120 2.110 2.120 2.110 2.170 24,953,101 53,243,256 2.1337 1.388 1.382 1.388 1.382 1.421 38,106,092 1.3972 -3.20%
2016-09-09 0 2.190 2.190 2.200 2.130 2.240 81,761,484 180,573,320 2.2085 1.434 1.434 1.441 1.395 1.467 124,858,657 1.4462 2.82%
2016-09-08 0 2.130 2.120 2.130 2.090 2.140 18,206,000 38,598,970 2.1201 1.395 1.388 1.395 1.369 1.401 27,802,537 1.3883 1.91%
2016-09-07 0 2.090 2.090 2.100 2.080 2.160 30,692,470 64,813,713 2.1117 1.369 1.369 1.375 1.362 1.414 46,870,732 1.3828 -2.79%
2016-09-06 0 2.150 2.150 2.160 2.040 2.160 48,616,617 102,853,900 2.1156 1.408 1.408 1.414 1.336 1.414 74,242,849 1.3854 4.88%
2016-09-05 0 2.050 2.040 2.050 2.010 2.050 12,238,399 24,978,597 2.0410 1.342 1.336 1.342 1.316 1.342 18,689,363 1.3365 1.99%
2016-09-02 0 2.010 2.000 2.010 1.990 2.010 11,764,800 23,542,573 2.0011 1.316 1.310 1.316 1.303 1.316 17,966,126 1.3104 0.50%
2016-09-01 0 2.000 1.990 2.000 1.990 2.030 23,676,200 47,378,024 2.0011 1.310 1.303 1.310 1.303 1.329 36,156,126 1.3104 -1.48%
2016-08-31 0 2.030 2.020 2.030 2.020 2.050 9,343,077 18,968,460 2.0302 1.329 1.323 1.329 1.323 1.342 14,267,892 1.3295 -0.98%
2016-08-30 0 2.050 2.040 2.050 2.020 2.050 8,134,200 16,584,500 2.0389 1.342 1.336 1.342 1.323 1.342 12,421,806 1.3351 0.99%
2016-08-29 0 2.030 2.030 2.040 2.020 2.040 4,508,400 9,155,764 2.0308 1.329 1.329 1.336 1.323 1.336 6,884,816 1.3298 0.00%
2016-08-26 0 2.030 2.030 2.050 2.020 2.050 6,214,000 12,647,740 2.0354 1.329 1.329 1.342 1.323 1.342 9,489,452 1.3328 0.50%
2016-08-25 0 2.020 2.010 2.020 2.010 2.030 6,577,200 13,269,750 2.0175 1.323 1.316 1.323 1.316 1.329 10,044,098 1.3211 -0.49%
2016-08-24 0 2.030 2.020 2.030 2.010 2.040 8,945,450 18,110,529 2.0246 1.329 1.323 1.329 1.316 1.336 13,660,673 1.3257 0.50%
2016-08-23 0 2.020 2.020 2.030 2.010 2.040 12,371,200 25,062,736 2.0259 1.323 1.323 1.329 1.316 1.336 18,892,165 1.3266 0.00%
2016-08-22 0 2.020 2.020 2.030 2.010 2.050 18,052,200 36,476,656 2.0206 1.323 1.323 1.329 1.316 1.342 27,567,668 1.3232 -0.98%
2016-08-19 0 2.040 2.030 2.040 2.020 2.070 19,198,000 39,139,810 2.0387 1.336 1.329 1.336 1.323 1.356 29,317,429 1.3350 -0.49%
2016-08-18 0 2.050 2.050 2.070 2.050 2.100 17,264,000 35,769,000 2.0719 1.342 1.342 1.356 1.342 1.375 26,364,001 1.3567 -1.44%
2016-08-17 0 2.080 2.080 2.090 2.060 2.110 25,798,000 53,743,740 2.0833 1.362 1.362 1.369 1.349 1.382 39,396,345 1.3642 -0.48%
2016-08-16 0 2.090 2.090 2.100 2.080 2.130 26,680,000 56,085,570 2.1022 1.369 1.369 1.375 1.362 1.395 40,743,255 1.3766 -1.42%
2016-08-15 0 2.120 2.110 2.120 2.080 2.130 20,556,000 43,455,140 2.1140 1.388 1.382 1.388 1.362 1.395 31,391,242 1.3843 1.44%
2016-08-12 0 2.090 2.080 2.090 2.040 2.100 27,590,009 57,201,430 2.0733 1.369 1.362 1.369 1.336 1.375 42,132,937 1.3576 1.95%
2016-08-11 0 2.050 2.030 2.050 2.010 2.050 17,798,335 36,072,366 2.0267 1.342 1.329 1.342 1.316 1.342 27,179,989 1.3272 1.99%
2016-08-10 0 2.010 2.010 2.020 2.010 2.030 17,761,544 35,862,381 2.0191 1.316 1.316 1.323 1.316 1.329 27,123,805 1.3222 0.00%
2016-08-09 0 2.010 2.010 2.020 2.000 2.020 10,634,350 21,395,563 2.0119 1.316 1.316 1.323 1.310 1.323 16,239,806 1.3175 -0.50%
2016-08-08 0 2.020 2.010 2.020 1.990 2.020 16,696,000 33,559,940 2.0101 1.323 1.316 1.323 1.303 1.323 25,496,603 1.3163 1.00%
2016-08-05 0 2.000 2.000 2.010 2.000 2.020 29,692,000 59,470,140 2.0029 1.310 1.310 1.316 1.310 1.323 45,342,905 1.3116 0.00%
2016-08-04 0 2.000 2.000 2.010 1.980 2.030 17,295,110 34,821,697 2.0134 1.310 1.310 1.316 1.297 1.329 26,411,509 1.3184 0.00%
2016-08-03 0 2.000 2.000 2.010 1.990 2.040 16,448,000 33,149,600 2.0154 1.310 1.310 1.316 1.303 1.336 25,117,880 1.3198 -1.96%
2016-08-01 0 2.040 2.040 2.050 2.000 2.060 18,136,000 36,995,540 2.0399 1.336 1.336 1.342 1.310 1.349 27,695,640 1.3358 1.49%
2016-07-29 0 2.010 1.990 2.010 1.990 2.030 24,431,748 49,055,351 2.0079 1.316 1.303 1.316 1.303 1.329 37,309,930 1.3148 0.50%
2016-07-28 0 2.000 1.990 2.000 1.940 2.020 30,456,000 60,563,920 1.9886 1.310 1.303 1.310 1.270 1.323 46,509,616 1.3022 3.09%
2016-07-27 0 1.940 1.930 1.940 1.930 1.970 9,244,000 18,026,410 1.9501 1.270 1.264 1.270 1.264 1.290 14,116,591 1.2770 -1.02%
2016-07-26 0 1.960 1.960 1.970 1.940 1.980 15,722,000 30,835,130 1.9613 1.283 1.283 1.290 1.270 1.297 24,009,200 1.2843 0.51%
2016-07-25 0 1.950 1.950 1.960 1.940 1.980 8,682,000 17,004,710 1.9586 1.277 1.277 1.283 1.270 1.297 13,258,356 1.2826 0.00%
2016-07-22 0 1.950 1.950 1.960 1.940 1.970 7,975,804 15,597,255 1.9556 1.277 1.277 1.283 1.270 1.290 12,179,918 1.2806 -1.02%
2016-07-21 0 1.970 1.960 1.980 1.950 1.980 15,879,590 31,269,138 1.9691 1.290 1.283 1.297 1.277 1.297 24,249,857 1.2895 1.03%
2016-07-20 0 1.950 1.940 1.950 1.900 1.970 17,996,107 34,945,988 1.9419 1.277 1.270 1.277 1.244 1.290 27,482,008 1.2716 2.09%
2016-07-19 0 1.910 1.900 1.910 1.900 1.930 15,087,373 28,779,541 1.9075 1.251 1.244 1.251 1.244 1.264 23,040,055 1.2491 0.00%
2016-07-18 0 1.910 1.910 1.920 1.910 1.970 20,040,585 38,569,119 1.9246 1.251 1.251 1.257 1.251 1.290 30,604,148 1.2603 -2.05%
2016-07-15 0 1.950 1.950 1.960 1.950 1.980 15,502,934 30,431,227 1.9629 1.277 1.277 1.283 1.277 1.297 23,674,662 1.2854 0.00%
2016-07-14 0 1.950 1.940 1.960 1.940 1.960 6,087,638 11,863,946 1.9489 1.277 1.270 1.283 1.270 1.283 9,296,484 1.2762 1.04%
2016-07-13 0 1.930 1.930 1.940 1.930 1.980 16,105,853 31,468,569 1.9539 1.264 1.264 1.270 1.264 1.297 24,595,385 1.2795 -1.03%
2016-07-12 0 1.950 1.940 1.950 1.930 1.970 21,405,798 41,685,468 1.9474 1.277 1.270 1.277 1.264 1.290 32,688,976 1.2752 1.04%
2016-07-11 0 1.930 1.920 1.930 1.920 1.940 13,580,806 26,214,082 1.9302 1.264 1.257 1.264 1.257 1.270 20,739,364 1.2640 1.58%
2016-07-08 0 1.900 1.900 1.910 1.900 1.950 19,104,190 36,740,852 1.9232 1.244 1.244 1.251 1.244 1.277 29,174,171 1.2594 -2.06%
2016-07-07 0 1.940 1.940 1.950 1.940 1.980 15,060,000 29,403,970 1.9525 1.270 1.270 1.277 1.270 1.297 22,998,254 1.2785 -1.02%
2016-07-06 0 1.960 1.960 1.970 1.930 1.980 39,346,000 77,090,758 1.9593 1.283 1.283 1.290 1.264 1.297 60,085,611 1.2830 -1.15%
2016-07-05 0 2.180 2.180 2.190 2.180 2.240 55,682,154 122,759,444 2.2046 1.298 1.298 1.304 1.298 1.334 93,484,834 1.3131 -2.24%
2016-07-04 0 2.230 2.220 2.240 2.190 2.260 71,753,544 159,626,023 2.2246 1.328 1.322 1.334 1.304 1.346 120,467,110 1.3251 3.24%
2016-06-30 0 2.160 2.170 2.180 2.160 2.200 36,820,000 80,168,300 2.1773 1.287 1.293 1.298 1.287 1.310 61,817,142 1.2969 0.00%
2016-06-29 0 2.160 2.140 2.160 2.110 2.160 27,689,567 59,125,773 2.1353 1.287 1.275 1.287 1.257 1.287 46,488,047 1.2718 3.85%
2016-06-28 0 2.080 2.080 2.090 2.070 2.090 8,362,000 17,406,704 2.0816 1.239 1.239 1.245 1.233 1.245 14,038,972 1.2399 -0.95%
2016-06-27 0 2.100 2.100 2.110 2.070 2.120 10,190,931 21,315,511 2.0916 1.251 1.251 1.257 1.233 1.263 17,109,566 1.2458 0.48%
2016-06-24 0 2.090 2.080 2.090 2.020 2.110 35,186,000 72,716,142 2.0666 1.245 1.239 1.245 1.203 1.257 59,073,817 1.2309 0.48%
2016-06-23 0 2.080 2.080 2.090 2.080 2.130 23,112,587 48,618,489 2.1036 1.239 1.239 1.245 1.239 1.269 38,803,750 1.2529 -0.95%
2016-06-22 0 2.100 2.100 2.110 2.080 2.120 19,430,389 40,945,731 2.1073 1.251 1.251 1.257 1.239 1.263 32,621,703 1.2552 0.96%
2016-06-21 0 2.080 2.070 2.080 2.070 2.100 10,162,271 21,147,741 2.0810 1.239 1.233 1.239 1.233 1.251 17,061,449 1.2395 -0.48%
2016-06-20 0 2.090 2.070 2.090 2.040 2.090 12,132,000 25,112,136 2.0699 1.245 1.233 1.245 1.215 1.245 20,368,429 1.2329 1.95%
2016-06-17 0 2.050 2.040 2.050 2.030 2.060 16,599,118 33,879,813 2.0411 1.221 1.215 1.221 1.209 1.227 27,868,279 1.2157 1.99%
2016-06-16 0 2.010 2.010 2.020 2.010 2.050 26,506,484 53,624,374 2.0231 1.197 1.197 1.203 1.197 1.221 44,501,767 1.2050 -1.95%
2016-06-15 0 2.050 2.050 2.060 2.020 2.070 23,682,000 48,601,794 2.0523 1.221 1.221 1.227 1.203 1.233 39,759,738 1.2224 0.99%
2016-06-14 0 2.030 2.030 2.040 2.020 2.060 15,652,615 31,969,834 2.0425 1.209 1.209 1.215 1.203 1.227 26,279,194 1.2165 -0.98%
2016-06-13 0 2.050 2.050 2.060 2.050 2.110 20,999,393 43,387,713 2.0661 1.221 1.221 1.227 1.221 1.257 35,255,906 1.2307 -3.30%
2016-06-10 0 2.120 2.100 2.120 2.090 2.150 11,818,486 24,957,758 2.1118 1.263 1.251 1.263 1.245 1.281 19,842,070 1.2578 -1.85%
2016-06-08 0 2.160 2.150 2.160 2.140 2.190 14,363,240 31,031,516 2.1605 1.287 1.281 1.287 1.275 1.304 24,114,461 1.2868 -0.92%
2016-06-07 0 2.180 2.170 2.180 2.120 2.180 16,976,872 36,708,737 2.1623 1.298 1.293 1.298 1.263 1.298 28,502,490 1.2879 2.35%
2016-06-06 0 2.130 2.120 2.130 2.070 2.160 22,370,300 47,677,245 2.1313 1.269 1.263 1.269 1.233 1.287 37,557,523 1.2694 0.95%
2016-06-03 0 2.110 2.110 2.120 2.070 2.130 25,700,000 54,047,210 2.1030 1.257 1.257 1.263 1.233 1.269 43,147,760 1.2526 1.44%
2016-06-02 0 2.080 2.070 2.080 2.060 2.100 16,542,215 34,274,702 2.0720 1.239 1.233 1.239 1.227 1.251 27,772,744 1.2341 -0.48%
2016-06-01 0 2.090 2.080 2.090 2.050 2.100 32,669,348 67,928,959 2.0793 1.245 1.239 1.245 1.221 1.251 54,848,607 1.2385 0.48%
2016-05-31 0 2.080 2.060 2.070 2.030 2.160 268,549,403 559,548,931 2.0836 1.239 1.227 1.233 1.209 1.287 450,867,910 1.2410 1.96%
2016-05-30 0 2.040 2.030 2.040 1.960 2.040 41,007,868 82,465,826 2.0110 1.215 1.209 1.215 1.167 1.215 68,848,158 1.1978 4.08%
2016-05-27 0 1.960 1.960 1.970 1.960 1.990 35,965,979 70,979,265 1.9735 1.167 1.167 1.173 1.167 1.185 60,383,325 1.1755 -1.01%
2016-05-26 0 1.980 1.970 1.980 1.970 2.020 29,773,782 59,242,014 1.9897 1.179 1.173 1.179 1.173 1.203 49,987,238 1.1851 -1.00%
2016-05-25 0 2.000 2.000 2.020 2.000 2.030 35,013,192 70,414,992 2.0111 1.191 1.191 1.203 1.191 1.209 58,783,689 1.1979 -0.50%
2016-05-24 0 2.010 2.000 2.010 2.000 2.020 15,361,125 30,845,538 2.0080 1.197 1.191 1.197 1.191 1.203 25,789,811 1.1960 -0.50%
2016-05-23 0 2.020 2.010 2.020 2.010 2.030 10,126,780 20,458,513 2.0202 1.203 1.197 1.203 1.197 1.209 17,001,863 1.2033 0.50%
2016-05-20 0 2.010 2.010 2.020 2.000 2.050 15,854,907 32,108,020 2.0251 1.197 1.197 1.203 1.191 1.221 26,618,822 1.2062 0.50%
2016-05-19 0 2.000 2.000 2.010 2.000 2.020 8,802,000 17,699,370 2.0108 1.191 1.191 1.197 1.191 1.203 14,777,688 1.1977 0.00%
2016-05-18 0 2.000 2.000 2.010 2.000 2.040 12,056,065 24,286,902 2.0145 1.191 1.191 1.197 1.191 1.215 20,240,942 1.1999 -1.48%
2016-05-17 0 2.030 2.030 2.040 2.020 2.040 9,109,390 18,491,512 2.0299 1.209 1.209 1.215 1.203 1.215 15,293,766 1.2091 0.50%
2016-05-16 0 2.020 2.020 2.030 2.010 2.050 19,200,820 38,886,151 2.0252 1.203 1.203 1.209 1.197 1.221 32,236,279 1.2063 -0.98%
2016-05-13 0 2.040 2.030 2.040 1.990 2.080 58,000,382 117,476,958 2.0255 1.215 1.209 1.215 1.185 1.239 97,376,910 1.2064 -2.86%
2016-05-12 0 2.100 2.090 2.100 2.070 2.130 10,229,940 21,541,785 2.1058 1.251 1.245 1.251 1.233 1.269 17,175,058 1.2542 0.48%
2016-05-11 0 2.090 2.090 2.100 2.070 2.120 10,943,748 22,950,804 2.0972 1.245 1.245 1.251 1.233 1.263 18,373,471 1.2491 -0.48%
2016-05-10 0 2.100 2.090 2.110 2.070 2.120 14,813,845 30,962,192 2.0901 1.251 1.245 1.257 1.233 1.263 24,870,982 1.2449 0.48%
2016-05-09 0 2.090 2.090 2.100 2.090 2.170 18,954,000 40,122,780 2.1169 1.245 1.245 1.251 1.245 1.293 31,821,893 1.2609 -3.69%
2016-05-06 0 2.170 2.160 2.170 2.130 2.190 22,218,000 47,847,750 2.1536 1.293 1.287 1.293 1.269 1.304 37,301,826 1.2827 0.93%
2016-05-05 0 2.150 2.140 2.150 2.140 2.160 13,705,700 29,443,970 2.1483 1.281 1.275 1.281 1.275 1.287 23,010,516 1.2796 -0.46%
2016-05-04 0 2.160 2.150 2.160 2.150 2.180 15,936,000 34,404,620 2.1589 1.287 1.281 1.287 1.281 1.298 26,754,969 1.2859 -0.92%
2016-05-03 0 2.180 2.170 2.180 2.170 2.220 22,020,700 48,244,374 2.1909 1.298 1.293 1.298 1.293 1.322 36,970,579 1.3049 -1.36%
2016-04-29 0 2.210 2.200 2.210 2.170 2.220 13,081,113 28,803,992 2.2020 1.316 1.310 1.316 1.293 1.322 21,961,896 1.3115 1.38%
2016-04-28 0 2.180 2.170 2.180 2.170 2.250 19,654,000 43,501,400 2.2134 1.298 1.293 1.298 1.293 1.340 32,997,124 1.3183 -1.80%
2016-04-27 0 2.220 2.210 2.220 2.200 2.250 14,464,220 32,106,597 2.2197 1.322 1.316 1.322 1.310 1.340 24,283,996 1.3221 0.45%
2016-04-26 0 2.210 2.200 2.210 2.200 2.280 20,629,223 45,716,828 2.2161 1.316 1.310 1.316 1.310 1.358 34,634,427 1.3200 -2.21%
2016-04-25 0 2.260 2.250 2.260 2.250 2.300 11,202,047 25,415,979 2.2689 1.346 1.340 1.346 1.340 1.370 18,807,130 1.3514 -1.31%
2016-04-22 0 2.290 2.270 2.290 2.270 2.320 14,165,500 32,436,078 2.2898 1.364 1.352 1.364 1.352 1.382 23,782,475 1.3639 -0.43%
2016-04-21 0 2.300 2.290 2.300 2.270 2.310 18,894,109 43,293,983 2.2914 1.370 1.364 1.370 1.352 1.376 31,721,342 1.3648 1.32%
2016-04-20 0 2.270 2.260 2.270 2.260 2.330 28,011,110 64,030,851 2.2859 1.352 1.346 1.352 1.346 1.388 47,027,886 1.3616 -2.58%
2016-04-19 0 2.330 2.320 2.330 2.300 2.350 18,689,238 43,389,944 2.3217 1.388 1.382 1.388 1.370 1.400 31,377,384 1.3828 -0.43%
2016-04-18 0 2.340 2.330 2.340 2.320 2.350 15,648,546 36,488,614 2.3318 1.394 1.388 1.394 1.382 1.400 26,272,362 1.3889 -1.27%
2016-04-15 0 2.370 2.360 2.370 2.350 2.400 21,885,638 51,813,685 2.3675 1.412 1.406 1.412 1.400 1.430 36,743,824 1.4101 -1.25%
2016-04-14 0 2.400 2.390 2.400 2.380 2.430 16,578,132 39,785,530 2.3999 1.430 1.424 1.430 1.418 1.447 27,833,045 1.4294 0.84%
2016-04-13 0 2.380 2.370 2.390 2.340 2.400 33,153,383 78,665,147 2.3728 1.418 1.412 1.424 1.394 1.430 55,661,254 1.4133 2.15%
2016-04-12 0 2.330 2.320 2.330 2.320 2.350 10,583,198 24,677,985 2.3318 1.388 1.382 1.388 1.382 1.400 17,768,144 1.3889 -0.85%
2016-04-11 0 2.350 2.330 2.350 2.310 2.360 14,890,000 34,822,880 2.3387 1.400 1.388 1.400 1.376 1.406 24,998,839 1.3930 0.86%
2016-04-08 0 2.330 2.310 2.330 2.260 2.350 20,674,700 47,631,957 2.3039 1.388 1.376 1.388 1.346 1.400 34,710,778 1.3723 1.30%
2016-04-07 0 2.300 2.290 2.300 2.260 2.340 27,872,000 63,767,720 2.2879 1.370 1.364 1.370 1.346 1.394 46,794,334 1.3627 -0.43%
2016-04-06 0 2.310 2.300 2.310 2.300 2.340 15,665,400 36,303,228 2.3174 1.376 1.370 1.376 1.370 1.394 26,300,659 1.3803 0.00%
2016-04-05 0 2.310 2.310 2.320 2.270 2.330 27,607,156 63,413,822 2.2970 1.376 1.376 1.382 1.352 1.388 46,349,687 1.3682 -0.43%
2016-04-01 0 2.320 2.310 2.320 2.300 2.370 26,844,862 62,613,517 2.3324 1.382 1.376 1.382 1.370 1.412 45,069,871 1.3893 -2.93%
2016-03-31 0 2.390 2.370 2.390 2.360 2.410 24,056,000 57,181,260 2.3770 1.424 1.412 1.424 1.406 1.435 40,387,647 1.4158 -0.42%
2016-03-30 0 2.400 2.400 2.410 2.300 2.420 51,029,700 121,313,000 2.3773 1.430 1.430 1.435 1.370 1.441 85,673,824 1.4160 7.14%
2016-03-29 0 2.240 2.230 2.240 2.220 2.280 11,670,747 26,232,263 2.2477 1.334 1.328 1.334 1.322 1.358 19,594,031 1.3388 1.82%
2016-03-24 0 2.200 2.200 2.220 2.180 2.240 10,902,000 24,048,620 2.2059 1.310 1.310 1.322 1.298 1.334 18,303,381 1.3139 -1.79%
2016-03-23 0 2.240 2.220 2.240 2.210 2.280 14,513,074 32,404,793 2.2328 1.334 1.322 1.334 1.316 1.358 24,366,017 1.3299 -1.32%
2016-03-22 0 2.270 2.260 2.270 2.250 2.350 11,293,806 25,705,655 2.2761 1.352 1.346 1.352 1.340 1.400 18,961,184 1.3557 -2.16%
2016-03-21 0 2.320 2.310 2.320 2.280 2.350 19,494,000 45,127,110 2.3149 1.382 1.376 1.382 1.358 1.400 32,728,500 1.3788 1.75%
2016-03-18 0 2.280 2.270 2.280 2.260 2.390 28,892,022 66,353,961 2.2966 1.358 1.352 1.358 1.346 1.424 48,506,850 1.3679 -0.44%
2016-03-17 0 2.290 2.290 2.300 2.200 2.300 18,747,783 42,275,154 2.2549 1.364 1.364 1.370 1.310 1.370 31,475,675 1.3431 4.09%
2016-03-16 0 2.200 2.190 2.200 2.180 2.230 7,735,495 17,042,280 2.2031 1.310 1.304 1.310 1.298 1.328 12,987,132 1.3122 -0.90%
2016-03-15 0 2.220 2.210 2.220 2.170 2.230 10,602,408 23,288,183 2.1965 1.322 1.316 1.322 1.293 1.328 17,800,395 1.3083 -0.45%
2016-03-14 0 2.230 2.220 2.230 2.190 2.240 18,881,933 41,898,789 2.2190 1.328 1.322 1.328 1.304 1.334 31,700,900 1.3217 2.29%
2016-03-11 0 2.180 2.170 2.190 2.120 2.190 11,256,107 24,169,249 2.1472 1.298 1.293 1.304 1.263 1.304 18,897,891 1.2789 1.87%
2016-03-10 0 2.140 2.120 2.140 2.100 2.160 13,168,977 28,077,193 2.1321 1.275 1.263 1.275 1.251 1.287 22,109,411 1.2699 0.00%
2016-03-09 0 2.140 2.130 2.140 2.120 2.180 9,139,000 19,536,410 2.1377 1.275 1.269 1.275 1.263 1.298 15,343,478 1.2733 -2.28%
2016-03-08 0 2.190 2.170 2.190 2.160 2.220 10,716,012 23,354,325 2.1794 1.304 1.293 1.304 1.287 1.322 17,991,125 1.2981 -0.90%
2016-03-07 0 2.210 2.200 2.220 2.180 2.240 22,071,285 48,861,415 2.2138 1.316 1.310 1.322 1.298 1.334 37,055,506 1.3186 2.31%
2016-03-04 0 2.160 2.160 2.170 2.110 2.180 20,053,231 43,090,967 2.1488 1.287 1.287 1.293 1.257 1.298 33,667,393 1.2799 1.89%
2016-03-03 0 2.120 2.110 2.120 2.080 2.160 21,646,000 45,670,860 2.1099 1.263 1.257 1.263 1.239 1.287 36,341,495 1.2567 0.00%
2016-03-02 0 2.120 2.110 2.130 2.050 2.140 16,586,445 34,782,094 2.0970 1.263 1.257 1.269 1.221 1.275 27,847,002 1.2490 3.92%
2016-03-01 0 2.040 2.040 2.050 2.000 2.050 9,002,000 18,240,140 2.0262 1.215 1.215 1.221 1.191 1.221 15,113,468 1.2069 0.49%
2016-02-29 0 2.030 2.000 2.030 2.000 2.060 5,005,500 10,117,365 2.0212 1.209 1.191 1.209 1.191 1.227 8,403,740 1.2039 -1.46%
2016-02-26 0 2.060 2.040 2.060 2.010 2.070 9,205,470 18,793,510 2.0416 1.227 1.215 1.227 1.197 1.233 15,455,074 1.2160 3.00%
2016-02-25 0 2.000 1.990 2.010 1.990 2.080 7,046,366 14,306,439 2.0303 1.191 1.185 1.197 1.185 1.239 11,830,152 1.2093 -3.85%
2016-02-24 0 2.080 2.070 2.080 2.030 2.100 8,395,513 17,297,626 2.0603 1.239 1.233 1.239 1.209 1.251 14,095,237 1.2272 -0.48%
2016-02-23 0 2.090 2.090 2.100 2.080 2.130 6,432,000 13,490,198 2.0974 1.245 1.245 1.251 1.239 1.269 10,798,692 1.2492 -0.95%
2016-02-22 0 2.110 2.100 2.120 2.080 2.140 7,850,000 16,553,193 2.1087 1.257 1.251 1.263 1.239 1.275 13,179,374 1.2560 1.44%
2016-02-19 0 2.080 2.070 2.080 2.040 2.090 6,660,948 13,750,657 2.0644 1.239 1.233 1.239 1.215 1.245 11,183,073 1.2296 0.48%
2016-02-18 0 2.070 2.060 2.080 2.050 2.100 9,860,000 20,438,050 2.0728 1.233 1.227 1.239 1.221 1.251 16,553,966 1.2346 2.48%
2016-02-17 0 2.020 2.000 2.020 2.000 2.070 9,079,064 18,435,890 2.0306 1.203 1.191 1.203 1.191 1.233 15,242,851 1.2095 -1.94%
2016-02-16 0 2.060 2.050 2.060 2.000 2.080 9,626,829 19,760,849 2.0527 1.227 1.221 1.227 1.191 1.239 16,162,495 1.2226 3.52%
2016-02-15 0 1.990 1.990 2.000 1.920 2.000 7,279,731 14,363,212 1.9730 1.185 1.185 1.191 1.144 1.191 12,221,949 1.1752 4.74%
2016-02-12 0 1.900 1.900 1.910 1.890 1.950 6,759,297 12,930,616 1.9130 1.132 1.132 1.138 1.126 1.161 11,348,192 1.1394 -0.52%
2016-02-11 0 1.910 1.910 1.920 1.890 1.930 8,506,331 16,265,073 1.9121 1.138 1.138 1.144 1.126 1.150 14,281,289 1.1389 -3.54%
2016-02-05 0 1.980 1.970 1.990 1.970 2.000 4,200,000 8,338,510 1.9854 1.179 1.173 1.185 1.173 1.191 7,051,385 1.1825 -0.50%
2016-02-04 0 1.990 1.980 1.990 1.960 2.030 5,988,000 11,967,160 1.9985 1.185 1.179 1.185 1.167 1.209 10,053,260 1.1904 1.02%
2016-02-03 0 1.970 1.960 1.970 1.960 1.980 10,864,896 21,430,091 1.9724 1.173 1.167 1.173 1.167 1.179 18,241,087 1.1748 -2.48%
2016-02-02 0 2.020 2.010 2.020 2.010 2.060 14,501,373 29,434,885 2.0298 1.203 1.197 1.203 1.197 1.227 24,346,372 1.2090 -2.88%
2016-02-01 0 2.080 2.070 2.080 2.050 2.110 11,482,000 23,901,960 2.0817 1.239 1.233 1.239 1.221 1.257 19,277,143 1.2399 0.97%
2016-01-29 0 2.060 2.040 2.060 1.970 2.070 15,354,800 31,237,082 2.0344 1.227 1.215 1.227 1.173 1.233 25,779,192 1.2117 2.49%
2016-01-28 0 2.010 2.000 2.010 1.930 2.020 10,444,900 20,686,704 1.9806 1.197 1.191 1.197 1.150 1.203 17,535,955 1.1797 0.00%
2016-01-27 0 2.010 1.990 2.000 1.990 2.030 9,393,000 18,863,020 2.0082 1.197 1.185 1.191 1.185 1.209 15,769,919 1.1961 1.01%
2016-01-26 0 1.990 1.980 1.990 1.960 2.020 9,865,050 19,616,167 1.9885 1.185 1.179 1.185 1.167 1.203 16,562,444 1.1844 -2.45%
2016-01-25 0 2.040 2.030 2.040 2.020 2.060 7,984,050 16,296,890 2.0412 1.215 1.209 1.215 1.203 1.227 13,404,431 1.2158 0.49%
2016-01-22 0 2.030 2.020 2.030 1.980 2.050 12,924,000 26,034,080 2.0144 1.209 1.203 1.209 1.179 1.221 21,698,119 1.1998 2.01%
2016-01-21 0 1.990 1.980 1.990 1.970 2.110 14,824,630 30,113,560 2.0313 1.185 1.179 1.185 1.173 1.257 24,889,089 1.2099 -4.33%
2016-01-20 0 2.080 2.070 2.090 2.060 2.190 18,270,398 38,474,209 2.1058 1.239 1.233 1.245 1.227 1.304 30,674,193 1.2543 -3.26%
2016-01-19 0 2.150 2.130 2.150 2.070 2.150 11,670,000 24,650,690 2.1123 1.281 1.269 1.281 1.233 1.281 19,592,777 1.2582 2.38%
2016-01-18 0 2.100 2.100 2.110 2.080 2.130 7,019,076 14,783,916 2.1062 1.251 1.251 1.257 1.239 1.269 11,784,335 1.2545 -1.87%
2016-01-15 0 2.140 2.130 2.140 2.130 2.190 6,717,749 14,439,188 2.1494 1.275 1.269 1.275 1.269 1.304 11,278,437 1.2802 -2.28%
2016-01-14 0 2.190 2.180 2.200 2.130 2.210 9,419,074 20,493,278 2.1757 1.304 1.298 1.310 1.269 1.316 15,813,694 1.2959 0.00%
2016-01-13 0 2.190 2.180 2.200 2.180 2.250 9,899,618 21,861,004 2.2083 1.304 1.298 1.310 1.298 1.340 16,620,480 1.3153 -0.90%
2016-01-12 0 2.210 2.190 2.210 2.190 2.250 7,616,823 16,822,092 2.2085 1.316 1.304 1.316 1.304 1.340 12,787,893 1.3155 -0.90%
2016-01-11 0 2.230 2.220 2.250 2.170 2.250 19,462,892 43,121,630 2.2156 1.328 1.322 1.340 1.293 1.340 32,676,272 1.3197 -1.76%
2016-01-08 0 2.270 2.270 2.280 2.230 2.290 10,545,603 23,967,756 2.2728 1.352 1.352 1.358 1.328 1.364 17,705,025 1.3537 0.44%
2016-01-07 0 2.260 2.260 2.270 2.230 2.330 16,432,362 37,094,075 2.2574 1.346 1.346 1.352 1.328 1.388 27,588,312 1.3446 -3.00%
2016-01-06 0 2.330 2.320 2.360 2.280 2.360 12,495,221 29,044,411 2.3244 1.388 1.382 1.406 1.358 1.406 20,978,241 1.3845 1.30%
2016-01-05 0 2.300 2.300 2.310 2.270 2.330 9,191,592 21,179,049 2.3042 1.370 1.370 1.376 1.352 1.388 15,431,775 1.3724 0.44%
2016-01-04 0 2.290 2.290 2.300 2.260 2.380 10,310,235 23,843,312 2.3126 1.364 1.364 1.370 1.346 1.418 17,309,866 1.3774 -2.97%
2015-12-31 0 2.360 2.350 2.370 2.340 2.400 5,825,000 13,760,290 2.3623 1.406 1.400 1.412 1.394 1.430 9,779,599 1.4070 -1.26%
2015-12-30 0 2.390 2.380 2.400 2.380 2.460 7,850,000 18,906,630 2.4085 1.424 1.418 1.430 1.418 1.465 13,179,374 1.4346 -2.05%
2015-12-29 0 2.440 2.430 2.450 2.430 2.470 4,092,000 10,022,676 2.4493 1.453 1.447 1.459 1.447 1.471 6,870,064 1.4589 -0.41%
2015-12-28 0 2.450 2.440 2.450 2.440 2.510 9,720,000 24,115,170 2.4810 1.459 1.453 1.459 1.453 1.495 16,318,919 1.4777 -0.81%
2015-12-24 0 2.470 2.470 2.490 2.450 2.490 4,302,000 10,621,110 2.4689 1.471 1.471 1.483 1.459 1.483 7,222,633 1.4705 0.41%
2015-12-23 0 2.460 2.440 2.460 2.410 2.470 9,236,399 22,629,108 2.4500 1.465 1.453 1.465 1.435 1.471 15,507,001 1.4593 2.07%
2015-12-22 0 2.410 2.400 2.420 2.380 2.420 4,159,054 9,988,201 2.4016 1.435 1.430 1.441 1.418 1.441 6,982,641 1.4304 0.84%
2015-12-21 0 2.390 2.380 2.400 2.370 2.420 10,155,888 24,326,057 2.3953 1.424 1.418 1.430 1.412 1.441 17,050,732 1.4267 -0.42%
2015-12-18 0 2.400 2.390 2.410 2.360 2.420 10,691,529 25,631,302 2.3973 1.430 1.424 1.435 1.406 1.441 17,950,021 1.4279 -1.64%
2015-12-17 0 2.440 2.430 2.440 2.380 2.460 8,652,000 20,956,392 2.4221 1.453 1.447 1.453 1.418 1.465 14,525,853 1.4427 3.39%
2015-12-16 0 2.360 2.360 2.380 2.320 2.390 8,892,300 21,015,233 2.3633 1.406 1.406 1.418 1.382 1.424 14,929,293 1.4077 2.16%
2015-12-15 0 2.310 2.300 2.320 2.260 2.330 7,941,323 18,322,377 2.3072 1.376 1.370 1.382 1.346 1.388 13,332,697 1.3742 2.21%
2015-12-14 0 2.260 2.260 2.280 2.220 2.290 25,624,655 57,778,911 2.2548 1.346 1.346 1.358 1.322 1.364 43,021,264 1.3430 -2.16%
2015-12-11 0 2.310 2.310 2.320 2.300 2.410 18,895,254 44,139,879 2.3360 1.376 1.376 1.382 1.370 1.435 31,723,264 1.3914 -3.35%
2015-12-10 0 2.390 2.390 2.400 2.390 2.460 16,275,772 39,474,225 2.4253 1.424 1.424 1.430 1.424 1.465 27,325,413 1.4446 -0.83%
2015-12-09 0 2.410 2.400 2.410 2.400 2.460 14,502,000 35,199,270 2.4272 1.435 1.430 1.435 1.430 1.465 24,347,425 1.4457 -1.23%
2015-12-08 0 2.440 2.440 2.460 2.430 2.510 12,787,696 31,452,619 2.4596 1.453 1.453 1.465 1.447 1.495 21,469,278 1.4650 -2.40%
2015-12-07 0 2.500 2.500 2.510 2.500 2.560 7,150,301 17,954,225 2.5110 1.489 1.489 1.495 1.489 1.525 12,004,649 1.4956 -1.19%
2015-12-04 0 2.530 2.530 2.540 2.500 2.540 8,854,840 22,298,593 2.5182 1.507 1.507 1.513 1.489 1.513 14,866,401 1.4999 -0.78%
2015-12-03 0 2.550 2.540 2.560 2.530 2.560 12,020,156 30,636,310 2.5487 1.519 1.513 1.525 1.507 1.525 20,180,654 1.5181 -0.78%
2015-12-02 0 2.570 2.560 2.570 2.550 2.600 7,823,700 20,103,708 2.5696 1.531 1.525 1.531 1.519 1.549 13,135,219 1.5305 -0.39%
2015-12-01 0 2.580 2.570 2.580 2.510 2.580 29,097,245 73,834,956 2.5375 1.537 1.531 1.537 1.495 1.537 48,851,399 1.5114 3.20%
2015-11-30 0 2.500 2.530 2.540 2.490 2.540 24,409,840 61,235,090 2.5086 1.489 1.507 1.513 1.483 1.513 40,981,709 1.4942 -0.79%
2015-11-27 0 2.520 2.520 2.530 2.510 2.590 16,605,231 42,062,203 2.5331 1.501 1.501 1.507 1.495 1.543 27,878,542 1.5088 -3.08%
2015-11-26 0 2.600 2.580 2.600 2.560 2.600 7,160,195 18,467,109 2.5791 1.549 1.537 1.549 1.525 1.549 12,021,260 1.5362 1.56%
2015-11-25 0 2.560 2.550 2.560 2.540 2.600 20,336,306 52,130,521 2.5634 1.525 1.519 1.525 1.513 1.549 34,142,648 1.5268 -1.54%
2015-11-24 0 2.600 2.600 2.610 2.590 2.650 9,770,496 25,457,655 2.6056 1.549 1.549 1.555 1.543 1.578 16,403,697 1.5519 -1.89%
2015-11-23 0 2.650 2.640 2.650 2.610 2.650 16,054,000 42,308,120 2.6354 1.578 1.572 1.578 1.555 1.578 26,953,080 1.5697 1.53%
2015-11-20 0 2.610 2.610 2.620 2.590 2.620 13,474,000 35,112,752 2.6060 1.555 1.555 1.561 1.543 1.561 22,621,515 1.5522 -0.38%
2015-11-19 0 2.620 2.610 2.620 2.580 2.640 13,882,000 36,238,140 2.6104 1.561 1.555 1.561 1.537 1.572 23,306,506 1.5549 0.77%
2015-11-18 0 2.600 2.600 2.610 2.580 2.650 17,433,580 45,564,435 2.6136 1.549 1.549 1.555 1.537 1.578 29,269,258 1.5567 0.00%
2015-11-17 0 2.600 2.590 2.600 2.590 2.660 17,807,952 46,560,394 2.6146 1.549 1.543 1.549 1.543 1.584 29,897,792 1.5573 -0.38%
2015-11-16 0 2.610 2.610 2.620 2.590 2.660 18,498,000 48,469,230 2.6202 1.555 1.555 1.561 1.543 1.584 31,056,314 1.5607 -1.88%
2015-11-13 0 2.660 2.650 2.660 2.650 2.770 33,850,132 91,255,981 2.6959 1.584 1.578 1.584 1.578 1.650 56,831,027 1.6057 -4.32%
2015-11-12 0 2.780 2.780 2.800 2.750 2.810 8,610,000 23,921,720 2.7784 1.656 1.656 1.668 1.638 1.674 14,455,339 1.6549 0.72%
2015-11-11 0 2.760 2.760 2.770 2.760 2.810 11,632,211 32,304,580 2.7772 1.644 1.644 1.650 1.644 1.674 19,529,333 1.6542 -1.43%
2015-11-10 0 2.800 2.800 2.810 2.790 2.830 11,045,000 30,958,080 2.8029 1.668 1.668 1.674 1.662 1.686 18,543,464 1.6695 -0.71%
2015-11-09 0 2.820 2.810 2.820 2.800 2.850 7,315,851 20,671,354 2.8256 1.680 1.674 1.680 1.668 1.698 12,282,591 1.6830 0.36%
2015-11-06 0 2.810 2.810 2.820 2.790 2.870 14,862,000 42,043,860 2.8290 1.674 1.674 1.680 1.662 1.709 24,951,829 1.6850 -1.40%
2015-11-05 0 2.850 2.830 2.850 2.790 2.920 29,075,000 82,829,340 2.8488 1.698 1.686 1.698 1.662 1.739 48,814,052 1.6968 -1.04%
2015-11-04 0 2.880 2.870 2.880 2.820 2.890 15,185,070 43,493,095 2.8642 1.715 1.709 1.715 1.680 1.721 25,494,232 1.7060 2.49%
2015-11-03 0 2.810 2.800 2.810 2.800 2.900 20,198,957 57,497,373 2.8466 1.674 1.668 1.674 1.668 1.727 33,912,053 1.6955 -1.40%
2015-11-02 0 2.850 2.840 2.850 2.830 2.890 12,329,844 35,050,225 2.8427 1.698 1.692 1.698 1.686 1.721 20,700,590 1.6932 -0.70%
2015-10-30 0 2.870 2.860 2.870 2.830 2.910 14,137,051 40,507,105 2.8653 1.709 1.703 1.709 1.686 1.733 23,734,712 1.7067 -0.35%
2015-10-29 0 2.880 2.880 2.890 2.880 2.950 15,829,104 45,885,056 2.8988 1.715 1.715 1.721 1.715 1.757 26,575,501 1.7266 -1.71%
2015-10-28 0 2.930 2.930 2.940 2.910 2.970 8,288,029 24,363,574 2.9396 1.745 1.745 1.751 1.733 1.769 13,914,782 1.7509 -0.68%
2015-10-27 0 2.950 2.940 2.950 2.930 3.000 20,250,974 59,912,924 2.9585 1.757 1.751 1.757 1.745 1.787 33,999,384 1.7622 -1.99%
2015-10-26 0 3.010 3.010 3.020 3.010 3.140 11,097,000 33,900,048 3.0549 1.793 1.793 1.799 1.793 1.870 18,630,766 1.8196 -2.90%
2015-10-23 0 3.100 3.090 3.100 3.070 3.160 9,828,480 30,502,046 3.1034 1.846 1.840 1.846 1.829 1.882 16,501,047 1.8485 0.32%
2015-10-22 0 3.090 3.090 3.100 3.040 3.100 8,020,170 24,637,576 3.0720 1.840 1.840 1.846 1.811 1.846 13,465,073 1.8297 -0.96%
2015-10-20 0 3.120 3.110 3.120 3.070 3.140 16,788,088 52,352,225 3.1184 1.858 1.852 1.858 1.829 1.870 28,185,541 1.8574 0.65%
2015-10-19 0 3.100 3.090 3.100 3.080 3.150 14,557,552 45,381,301 3.1174 1.846 1.840 1.846 1.835 1.876 24,440,691 1.8568 -0.96%
2015-10-16 0 3.130 3.110 3.130 3.110 3.190 10,224,756 32,137,215 3.1431 1.864 1.852 1.864 1.852 1.900 17,166,355 1.8721 -0.32%
2015-10-15 0 3.140 3.120 3.150 3.100 3.170 17,763,435 55,779,251 3.1401 1.870 1.858 1.876 1.846 1.888 29,823,052 1.8703 0.32%
2015-10-14 0 3.130 3.120 3.130 3.110 3.220 12,437,719 39,243,828 3.1552 1.864 1.858 1.864 1.852 1.918 20,881,701 1.8793 -3.69%
2015-10-13 0 3.250 3.240 3.250 3.190 3.250 9,956,492 32,074,669 3.2215 1.936 1.930 1.936 1.900 1.936 16,715,966 1.9188 0.93%
2015-10-12 0 3.220 3.210 3.220 3.160 3.240 12,320,000 39,582,150 3.2128 1.918 1.912 1.918 1.882 1.930 20,684,063 1.9137 1.90%
2015-10-09 0 3.160 3.160 3.170 3.140 3.250 13,163,154 42,003,020 3.1910 1.882 1.882 1.888 1.870 1.936 22,099,635 1.9006 0.32%
2015-10-08 0 3.150 3.140 3.150 3.110 3.190 7,316,000 23,051,364 3.1508 1.876 1.870 1.876 1.852 1.900 12,282,841 1.8767 -1.56%
2015-10-07 0 3.200 3.180 3.220 3.100 3.220 9,400,000 29,824,640 3.1728 1.906 1.894 1.918 1.846 1.918 15,781,671 1.8898 1.91%
2015-10-06 0 3.140 3.130 3.140 3.090 3.160 5,880,080 18,363,180 3.1229 1.870 1.864 1.870 1.840 1.882 9,872,073 1.8601 0.00%
2015-10-05 0 3.140 3.140 3.150 3.040 3.150 8,780,653 27,282,488 3.1071 1.870 1.870 1.876 1.811 1.876 14,741,849 1.8507 1.95%
2015-10-02 0 3.080 3.070 3.080 2.950 3.100 10,055,904 30,682,281 3.0512 1.835 1.829 1.835 1.757 1.846 16,882,869 1.8174 5.12%
2015-09-30 0 2.930 2.910 2.940 2.860 2.950 11,627,190 34,030,301 2.9268 1.745 1.733 1.751 1.703 1.757 19,520,903 1.7433 1.74%
2015-09-29 0 2.880 2.870 2.890 2.830 2.930 8,121,195 23,266,364 2.8649 1.715 1.709 1.721 1.686 1.745 13,634,684 1.7064 -2.70%
2015-09-25 0 2.960 2.960 2.980 2.920 2.980 6,748,000 19,952,160 2.9568 1.763 1.763 1.775 1.739 1.775 11,329,225 1.7611 0.34%
2015-09-24 0 2.950 2.950 2.960 2.940 3.020 7,932,000 23,535,468 2.9672 1.757 1.757 1.763 1.751 1.799 13,317,044 1.7673 -1.67%
2015-09-23 0 3.000 3.000 3.010 2.970 3.120 10,824,000 32,586,562 3.0106 1.787 1.787 1.793 1.769 1.858 18,172,426 1.7932 -3.23%
2015-09-22 0 3.100 3.100 3.110 3.080 3.250 11,733,000 36,881,800 3.1434 1.846 1.846 1.852 1.835 1.936 19,698,548 1.8723 -1.59%
2015-09-21 0 3.150 3.130 3.150 3.080 3.170 7,790,195 24,310,356 3.1206 1.876 1.864 1.876 1.835 1.888 13,078,968 1.8587 0.64%
2015-09-18 0 3.130 3.130 3.160 3.100 3.170 18,045,950 56,530,864 3.1326 1.864 1.864 1.882 1.846 1.888 30,297,367 1.8659 0.32%
2015-09-17 0 3.120 3.110 3.120 3.070 3.160 14,928,860 46,541,444 3.1175 1.858 1.852 1.858 1.829 1.882 25,064,081 1.8569 0.00%
2015-09-16 0 3.120 3.110 3.120 3.050 3.160 16,060,586 49,996,743 3.1130 1.858 1.852 1.858 1.817 1.882 26,964,137 1.8542 2.30%
2015-09-15 0 3.050 3.030 3.050 3.010 3.120 9,794,132 29,935,950 3.0565 1.817 1.805 1.817 1.793 1.858 16,443,380 1.8205 0.00%
2015-09-14 0 3.050 3.050 3.080 3.040 3.210 12,451,800 38,746,572 3.1117 1.817 1.817 1.835 1.811 1.912 20,905,342 1.8534 -4.39%
2015-09-11 0 3.190 3.160 3.200 3.150 3.240 12,979,866 41,494,005 3.1968 1.900 1.882 1.906 1.876 1.930 21,791,912 1.9041 -0.31%
2015-09-10 0 3.200 3.170 3.200 3.120 3.210 12,755,760 40,437,404 3.1701 1.906 1.888 1.906 1.858 1.912 21,415,661 1.8882 -0.31%
2015-09-09 0 3.210 3.200 3.220 3.070 3.280 26,684,000 85,182,400 3.1923 1.912 1.906 1.918 1.829 1.954 44,799,799 1.9014 4.90%
2015-09-08 0 3.060 3.050 3.060 2.910 3.110 27,408,000 82,155,140 2.9975 1.823 1.817 1.823 1.733 1.852 46,015,324 1.7854 5.15%
2015-09-07 0 2.910 2.910 2.920 2.900 2.990 14,430,000 42,282,624 2.9302 1.733 1.733 1.739 1.727 1.781 24,226,544 1.7453 -1.02%
2015-09-04 0 2.940 2.930 2.940 2.920 3.010 9,029,060 26,747,256 2.9624 1.751 1.745 1.751 1.739 1.793 15,158,900 1.7645 -1.01%
2015-09-02 0 2.970 2.960 2.970 2.880 3.030 15,426,878 45,813,265 2.9697 1.769 1.763 1.769 1.715 1.805 25,900,204 1.7688 0.00%
2015-09-01 0 2.970 2.960 2.970 2.960 3.120 9,789,183 29,606,231 3.0244 1.769 1.763 1.769 1.763 1.858 16,435,071 1.8014 -5.11%
2015-08-31 0 3.130 3.130 3.140 3.000 3.170 26,306,088 81,017,450 3.0798 1.864 1.864 1.870 1.787 1.888 44,165,322 1.8344 0.32%
2015-08-28 0 3.120 3.090 3.120 3.090 3.180 9,884,000 30,871,360 3.1234 1.858 1.840 1.858 1.840 1.894 16,594,259 1.8604 1.30%
2015-08-27 0 3.080 3.060 3.080 2.930 3.080 26,399,652 78,919,626 2.9894 1.835 1.823 1.835 1.745 1.835 44,322,407 1.7806 6.57%
2015-08-26 0 2.890 2.870 2.890 2.840 2.980 13,676,349 39,713,849 2.9038 1.721 1.709 1.721 1.692 1.775 22,961,239 1.7296 1.05%
2015-08-25 0 2.860 2.860 2.870 2.800 2.980 19,254,469 55,433,650 2.8790 1.703 1.703 1.709 1.668 1.775 32,326,351 1.7148 -1.38%
2015-08-24 0 2.900 2.900 2.930 2.890 3.080 28,828,377 85,357,999 2.9609 1.727 1.727 1.745 1.721 1.835 48,399,996 1.7636 -9.09%
2015-08-21 0 3.190 3.190 3.210 3.160 3.240 15,077,040 48,251,884 3.2004 1.900 1.900 1.912 1.882 1.930 25,312,860 1.9062 -2.15%
2015-08-20 0 3.260 3.260 3.270 3.260 3.470 12,098,000 40,257,310 3.3276 1.942 1.942 1.948 1.942 2.067 20,311,347 1.9820 -5.51%
2015-08-19 0 3.450 3.420 3.450 3.380 3.500 18,994,959 65,482,135 3.4473 2.055 2.037 2.055 2.013 2.085 31,890,659 2.0533 0.29%
2015-08-18 0 3.440 3.430 3.450 3.350 3.580 29,716,000 103,606,210 3.4865 2.049 2.043 2.055 1.995 2.132 49,890,228 2.0767 -2.82%
2015-08-17 0 3.540 3.520 3.540 3.430 3.540 18,249,000 63,854,780 3.4991 2.109 2.097 2.109 2.043 2.109 30,638,268 2.0842 3.51%
2015-08-14 0 3.420 3.410 3.420 3.360 3.510 16,425,440 56,723,676 3.4534 2.037 2.031 2.037 2.001 2.091 27,576,691 2.0569 1.79%
2015-08-13 0 3.360 3.360 3.370 3.340 3.390 12,672,954 42,687,490 3.3684 2.001 2.001 2.007 1.989 2.019 21,276,637 2.0063 0.60%
2015-08-12 0 3.340 3.320 3.350 3.310 3.410 21,407,586 71,836,451 3.3557 1.989 1.977 1.995 1.972 2.031 35,941,221 1.9987 -2.34%
2015-08-11 0 3.420 3.390 3.410 3.390 3.500 41,403,000 142,606,792 3.4444 2.037 2.019 2.031 2.019 2.085 69,511,546 2.0516 1.18%
2015-08-10 0 3.380 3.380 3.390 3.250 3.400 18,263,000 61,265,750 3.3546 2.013 2.013 2.019 1.936 2.025 30,661,772 1.9981 3.36%
2015-08-07 0 3.270 3.260 3.280 3.240 3.310 16,139,333 52,977,638 3.2825 1.948 1.942 1.954 1.930 1.972 27,096,345 1.9552 0.62%
2015-08-06 0 3.250 3.250 3.260 3.250 3.460 13,440,000 44,566,940 3.3160 1.936 1.936 1.942 1.936 2.061 22,564,432 1.9751 -4.13%
2015-08-05 0 3.390 3.380 3.400 3.310 3.410 10,830,000 36,428,980 3.3637 2.019 2.013 2.025 1.972 2.031 18,182,500 2.0035 1.50%
2015-08-04 0 3.340 3.310 3.350 3.290 3.370 9,186,680 30,556,800 3.3262 1.989 1.972 1.995 1.960 2.007 15,423,528 1.9812 0.00%
2015-08-03 0 3.340 3.320 3.340 3.300 3.390 13,030,000 43,412,846 3.3318 1.989 1.977 1.989 1.966 2.019 21,876,082 1.9845 -0.30%
2015-07-31 0 3.350 3.330 3.350 3.210 3.390 35,490,000 118,406,530 3.3363 1.995 1.983 1.995 1.912 2.019 59,584,203 1.9872 3.08%
2015-07-30 0 3.250 3.230 3.250 3.230 3.310 13,410,000 43,840,230 3.2692 1.936 1.924 1.936 1.924 1.972 22,514,065 1.9472 0.93%
2015-07-29 0 3.220 3.210 3.240 3.190 3.300 10,654,000 34,395,500 3.2284 1.918 1.912 1.930 1.900 1.966 17,887,013 1.9229 -0.31%
2015-07-28 0 3.230 3.210 3.230 3.130 3.290 12,679,802 40,947,145 3.2293 1.924 1.912 1.924 1.864 1.960 21,288,135 1.9235 0.62%
2015-07-27 0 3.210 3.210 3.220 3.180 3.400 14,898,618 48,769,166 3.2734 1.912 1.912 1.918 1.894 2.025 25,013,307 1.9497 -5.87%
2015-07-24 0 3.410 3.390 3.410 3.390 3.440 6,592,000 22,507,960 3.4144 2.031 2.019 2.031 2.019 2.049 11,067,317 2.0337 -1.45%
2015-07-23 0 3.460 3.440 3.460 3.420 3.490 25,002,064 86,348,966 3.4537 2.061 2.049 2.061 2.037 2.079 41,975,995 2.0571 0.29%
2015-07-22 0 3.450 3.440 3.460 3.410 3.490 36,784,028 126,718,308 3.4449 2.055 2.049 2.061 2.031 2.079 61,756,748 2.0519 -1.71%
2015-07-21 0 3.510 3.510 3.520 3.380 3.520 14,735,794 51,062,901 3.4652 2.091 2.091 2.097 2.013 2.097 24,739,942 2.0640 2.03%
2015-07-20 0 3.440 3.430 3.440 3.420 3.520 15,372,000 53,074,128 3.4526 2.049 2.043 2.049 2.037 2.097 25,808,069 2.0565 -1.15%
2015-07-17 0 3.480 3.470 3.490 3.390 3.550 26,151,438 91,438,225 3.4965 2.073 2.067 2.079 2.019 2.114 43,905,680 2.0826 1.46%
2015-07-16 0 3.430 3.420 3.430 3.300 3.450 22,060,700 75,056,326 3.4023 2.043 2.037 2.043 1.966 2.055 37,037,735 2.0265 0.59%
2015-07-15 0 3.410 3.390 3.410 3.370 3.550 22,442,896 77,273,037 3.4431 2.031 2.019 2.031 2.007 2.114 37,679,405 2.0508 -2.85%
2015-07-14 0 3.510 3.490 3.500 3.440 3.570 21,500,018 75,189,266 3.4972 2.091 2.079 2.085 2.049 2.126 36,096,406 2.0830 -0.28%
2015-07-13 0 3.520 3.510 3.530 3.410 3.530 37,193,754 129,106,860 3.4712 2.097 2.091 2.103 2.031 2.103 62,444,638 2.0675 2.62%
2015-07-10 0 3.430 3.410 3.430 3.310 3.470 47,575,000 162,894,502 3.4240 2.043 2.031 2.043 1.972 2.067 79,873,724 2.0394 5.54%
2015-07-09 0 3.250 3.250 3.280 3.130 3.380 63,349,037 208,255,998 3.2874 1.936 1.936 1.954 1.864 2.013 106,356,773 1.9581 5.18%
2015-07-08 0 3.090 3.090 3.100 3.000 3.320 51,666,781 161,150,924 3.1190 1.840 1.840 1.846 1.787 1.977 86,743,420 1.8578 -9.65%
2015-07-07 0 3.420 3.390 3.420 3.340 3.680 33,880,779 117,319,837 3.4627 2.037 2.019 2.037 1.989 2.192 56,882,480 2.0625 -3.12%
2015-07-06 0 3.530 3.530 3.540 3.390 3.850 40,858,000 144,161,400 3.5284 2.103 2.103 2.109 2.019 2.293 68,596,545 2.1016 -6.12%
2015-07-03 0 3.760 3.770 3.780 3.700 3.900 18,604,772 70,390,173 3.7834 2.240 2.246 2.251 2.204 2.323 31,235,574 2.2535 -3.59%
2015-07-02 0 3.900 3.880 3.890 3.820 3.970 21,745,902 84,665,618 3.8934 2.323 2.311 2.317 2.275 2.365 36,509,221 2.3190 -1.76%
2015-06-30 0 3.970 3.960 3.970 3.810 4.060 31,194,430 123,788,685 3.9683 2.365 2.359 2.365 2.269 2.418 52,372,365 2.3636 -0.38%
2015-06-29 0 4.150 4.140 4.150 3.960 4.150 31,965,236 130,000,065 4.0669 2.374 2.368 2.374 2.265 2.374 55,886,584 2.3261 1.47%
2015-06-26 0 4.090 4.080 4.090 4.070 4.200 22,394,400 92,384,012 4.1253 2.339 2.334 2.339 2.328 2.402 39,153,364 2.3595 -2.15%
2015-06-25 0 4.180 4.180 4.200 4.180 4.290 11,364,000 48,003,520 4.2242 2.391 2.391 2.402 2.391 2.454 19,868,308 2.4161 -1.65%
2015-06-24 0 4.250 4.250 4.270 4.180 4.340 11,480,280 49,087,761 4.2758 2.431 2.431 2.442 2.391 2.482 20,071,606 2.4456 1.19%
2015-06-23 0 4.200 4.190 4.210 4.100 4.260 14,794,000 61,867,450 4.1819 2.402 2.397 2.408 2.345 2.437 25,865,166 2.3919 1.45%
2015-06-22 0 4.140 4.150 4.160 4.080 4.160 10,557,762 43,533,813 4.1234 2.368 2.374 2.379 2.334 2.379 18,458,717 2.3584 0.00%
2015-06-19 0 4.140 4.110 4.150 4.090 4.220 12,805,635 52,973,921 4.1368 2.368 2.351 2.374 2.339 2.414 22,388,797 2.3661 0.00%
2015-06-18 0 4.140 4.130 4.140 4.110 4.220 5,596,000 23,271,120 4.1585 2.368 2.362 2.368 2.351 2.414 9,783,795 2.3785 -0.72%
2015-06-17 0 4.170 4.170 4.190 4.100 4.230 12,006,028 49,926,374 4.1584 2.385 2.385 2.397 2.345 2.419 20,990,800 2.3785 1.21%
2015-06-16 0 4.120 4.120 4.130 4.120 4.250 15,246,168 63,449,599 4.1617 2.357 2.357 2.362 2.357 2.431 26,655,716 2.3803 -2.60%
2015-06-15 0 4.230 4.220 4.230 4.210 4.350 12,069,230 51,122,751 4.2358 2.419 2.414 2.419 2.408 2.488 21,101,300 2.4227 -2.98%
2015-06-12 0 4.360 4.350 4.370 4.270 4.370 8,165,699 35,419,124 4.3375 2.494 2.488 2.499 2.442 2.499 14,276,542 2.4809 1.16%
2015-06-11 0 4.310 4.290 4.320 4.250 4.360 15,817,593 68,038,000 4.3014 2.465 2.454 2.471 2.431 2.494 27,654,770 2.4603 2.13%
2015-06-10 0 4.220 4.220 4.240 4.210 4.380 19,677,418 84,426,789 4.2905 2.414 2.414 2.425 2.408 2.505 34,403,114 2.4540 -4.09%
2015-06-09 0 4.400 4.380 4.400 4.360 4.530 18,391,552 81,125,828 4.4110 2.517 2.505 2.517 2.494 2.591 32,154,964 2.5230 -2.22%
2015-06-08 0 4.500 4.500 4.510 4.300 4.520 21,052,000 93,966,478 4.4635 2.574 2.574 2.580 2.459 2.585 36,806,372 2.5530 3.21%
2015-06-05 0 4.360 4.340 4.360 4.320 4.490 20,038,000 87,646,690 4.3740 2.494 2.482 2.494 2.471 2.568 35,033,540 2.5018 -2.24%
2015-06-04 0 4.460 4.450 4.460 4.430 4.530 25,272,000 112,819,830 4.4642 2.551 2.545 2.551 2.534 2.591 44,184,431 2.5534 -2.19%
2015-06-03 0 4.560 4.540 4.560 4.520 4.690 13,753,432 62,551,549 4.5481 2.608 2.597 2.608 2.585 2.683 24,045,883 2.6013 -2.15%
2015-06-02 0 4.660 4.650 4.670 4.610 4.750 12,726,000 59,176,100 4.6500 2.665 2.660 2.671 2.637 2.717 22,249,567 2.6597 -0.64%
2015-06-01 0 4.690 4.690 4.700 4.500 4.830 30,187,071 142,495,599 4.7204 2.683 2.683 2.688 2.574 2.763 52,777,720 2.6999 3.30%
2015-05-29 0 4.540 4.510 4.550 4.490 4.620 20,498,787 92,993,722 4.5365 2.597 2.580 2.602 2.568 2.642 35,839,159 2.5948 0.00%
2015-05-28 0 4.540 4.530 4.540 4.470 4.660 14,747,402 67,446,168 4.5734 2.597 2.591 2.597 2.557 2.665 25,783,696 2.6158 -1.73%
2015-05-27 0 4.620 4.610 4.620 4.590 4.690 11,423,521 52,942,628 4.6345 2.642 2.637 2.642 2.625 2.683 19,972,371 2.6508 -0.65%
2015-05-26 0 4.650 4.650 4.670 4.600 4.700 9,694,468 45,052,796 4.6473 2.660 2.660 2.671 2.631 2.688 16,949,373 2.6581 2.20%
2015-05-22 0 4.550 4.540 4.550 4.490 4.590 5,033,585 22,934,769 4.5563 2.602 2.597 2.602 2.568 2.625 8,800,494 2.6061 0.66%
2015-05-21 0 4.520 4.510 4.530 4.450 4.560 11,035,185 49,875,199 4.5197 2.585 2.580 2.591 2.545 2.608 19,293,422 2.5851 0.00%
2015-05-20 0 4.520 4.520 4.540 4.440 4.560 7,548,803 34,119,961 4.5199 2.585 2.585 2.597 2.540 2.608 13,197,988 2.5852 0.44%
2015-05-19 0 4.500 4.500 4.510 4.380 4.550 10,503,499 47,102,074 4.4844 2.574 2.574 2.580 2.505 2.602 18,363,846 2.5649 1.12%
2015-05-18 0 4.450 4.450 4.470 4.420 4.510 7,392,000 32,994,280 4.4635 2.545 2.545 2.557 2.528 2.580 12,923,841 2.5530 0.23%
2015-05-15 0 4.440 4.420 4.450 4.360 4.460 11,589,000 51,250,112 4.4223 2.540 2.528 2.545 2.494 2.551 20,261,687 2.5294 0.91%
2015-05-14 0 4.400 4.400 4.410 4.370 4.480 7,949,536 35,178,835 4.4253 2.517 2.517 2.522 2.499 2.562 13,898,612 2.5311 0.92%
2015-05-13 0 4.360 4.340 4.370 4.340 4.470 8,631,395 38,005,219 4.4031 2.494 2.482 2.499 2.482 2.557 15,090,744 2.5184 -2.68%
2015-05-12 0 4.480 4.460 4.480 4.440 4.560 8,714,000 39,266,060 4.5061 2.562 2.551 2.562 2.540 2.608 15,235,166 2.5773 -0.22%
2015-05-11 0 4.490 4.470 4.490 4.430 4.530 9,967,729 44,693,460 4.4838 2.568 2.557 2.568 2.534 2.591 17,427,130 2.5646 0.45%
2015-05-08 0 4.470 4.450 4.490 4.300 4.490 19,801,948 87,531,190 4.4203 2.557 2.545 2.568 2.459 2.568 34,620,837 2.5283 3.23%
2015-05-07 0 4.330 4.320 4.340 4.270 4.460 21,382,000 92,865,794 4.3432 2.477 2.471 2.482 2.442 2.551 37,383,329 2.4841 -2.26%
2015-05-06 0 4.430 4.430 4.440 4.400 4.600 24,702,859 110,579,891 4.4764 2.534 2.534 2.540 2.517 2.631 43,189,370 2.5603 -4.32%
2015-05-05 0 4.630 4.620 4.640 4.560 4.850 28,890,132 136,209,187 4.7147 2.648 2.642 2.654 2.608 2.774 50,510,210 2.6967 -2.73%
2015-05-04 0 4.760 4.750 4.770 4.510 4.790 31,008,465 145,052,347 4.6778 2.723 2.717 2.728 2.580 2.740 54,213,808 2.6756 4.39%
2015-04-30 0 4.560 4.560 4.580 4.530 4.720 35,805,788 165,339,769 4.6177 2.608 2.608 2.620 2.591 2.700 62,601,233 2.6412 -3.39%
2015-04-29 0 4.720 4.710 4.730 4.710 4.850 14,784,560 70,209,716 4.7489 2.700 2.694 2.705 2.694 2.774 25,848,661 2.7162 -1.87%
2015-04-28 0 4.810 4.800 4.820 4.770 4.900 19,031,499 91,608,076 4.8135 2.751 2.745 2.757 2.728 2.803 33,273,819 2.7532 -1.64%
2015-04-27 0 4.890 4.870 4.910 4.790 4.930 17,048,000 82,959,980 4.8663 2.797 2.785 2.808 2.740 2.820 29,805,958 2.7833 1.66%
2015-04-24 0 4.810 4.800 4.820 4.680 4.850 16,518,806 78,661,836 4.7620 2.751 2.745 2.757 2.677 2.774 28,880,739 2.7237 -0.21%
2015-04-23 0 4.820 4.820 4.840 4.800 5.000 34,390,707 167,908,581 4.8824 2.757 2.757 2.768 2.745 2.860 60,127,169 2.7926 -2.43%
2015-04-22 0 4.940 4.920 4.950 4.670 5.020 64,877,646 319,164,309 4.9195 2.826 2.814 2.831 2.671 2.871 113,429,164 2.8138 6.01%
2015-04-21 0 4.660 4.650 4.660 4.600 4.700 21,148,000 98,210,520 4.6440 2.665 2.660 2.665 2.631 2.688 36,974,214 2.6562 1.75%
2015-04-20 0 4.580 4.580 4.590 4.570 4.750 17,185,400 80,155,540 4.6642 2.620 2.620 2.625 2.614 2.717 30,046,182 2.6677 -3.98%
2015-04-17 0 4.770 4.780 4.790 4.710 4.840 27,894,896 133,268,215 4.7775 2.728 2.734 2.740 2.694 2.768 48,770,184 2.7326 0.21%
2015-04-16 0 4.760 4.740 4.750 4.630 4.790 29,819,299 140,991,537 4.7282 2.723 2.711 2.717 2.648 2.740 52,134,724 2.7044 1.06%
2015-04-15 0 4.710 4.690 4.720 4.650 4.850 23,352,212 110,076,844 4.7138 2.694 2.683 2.700 2.660 2.774 40,827,959 2.6961 -2.28%
2015-04-14 0 4.820 4.800 4.820 4.750 4.960 44,693,070 217,346,035 4.8631 2.757 2.745 2.757 2.717 2.837 78,139,358 2.7815 0.63%
2015-04-13 0 4.790 4.750 4.790 4.680 4.840 34,160,044 162,339,413 4.7523 2.740 2.717 2.740 2.677 2.768 59,723,888 2.7182 0.84%
2015-04-10 0 4.750 4.730 4.770 4.650 4.840 57,714,588 274,225,662 4.7514 2.717 2.705 2.728 2.660 2.768 100,905,595 2.7176 2.59%
2015-04-09 0 4.630 4.630 4.640 4.490 4.930 72,821,574 338,337,381 4.6461 2.648 2.648 2.654 2.568 2.820 127,317,971 2.6574 4.75%
2015-04-08 0 4.420 4.420 4.430 4.200 4.460 75,781,128 330,025,120 4.3550 2.528 2.528 2.534 2.402 2.551 132,492,323 2.4909 7.54%
2015-04-02 0 4.110 4.090 4.120 3.950 4.120 47,280,000 190,877,460 4.0372 2.351 2.339 2.357 2.259 2.357 82,662,230 2.3091 3.01%
2015-04-01 0 3.990 3.990 4.000 3.920 4.040 19,338,646 77,179,568 3.9909 2.282 2.282 2.288 2.242 2.311 33,810,821 2.2827 0.50%
2015-03-31 0 3.970 3.950 3.990 3.870 4.060 32,493,130 128,838,079 3.9651 2.271 2.259 2.282 2.214 2.322 56,809,530 2.2679 2.85%
2015-03-30 0 3.860 3.860 3.870 3.590 3.940 50,286,864 192,675,591 3.8315 2.208 2.208 2.214 2.053 2.254 87,919,296 2.1915 8.73%
2015-03-27 0 3.550 3.550 3.570 3.510 3.580 7,993,420 28,310,241 3.5417 2.030 2.030 2.042 2.008 2.048 13,975,337 2.0257 0.00%
2015-03-26 0 3.550 3.550 3.560 3.510 3.610 12,827,620 45,752,653 3.5667 2.030 2.030 2.036 2.008 2.065 22,427,235 2.0400 0.85%
2015-03-25 0 3.520 3.510 3.530 3.510 3.630 22,722,000 80,474,950 3.5417 2.013 2.008 2.019 2.008 2.076 39,726,125 2.0257 -2.76%
2015-03-24 0 3.620 3.610 3.620 3.570 3.640 21,110,000 76,136,898 3.6067 2.071 2.065 2.071 2.042 2.082 36,907,777 2.0629 0.56%
2015-03-23 0 3.600 3.580 3.590 3.570 3.680 13,922,307 50,185,471 3.6047 2.059 2.048 2.053 2.042 2.105 24,341,137 2.0618 -0.55%
2015-03-20 0 3.620 3.620 3.660 3.560 3.730 28,808,034 104,323,190 3.6213 2.071 2.071 2.093 2.036 2.133 50,366,674 2.0713 -2.16%
2015-03-19 0 3.700 3.700 3.710 3.630 3.770 10,746,694 39,881,000 3.7110 2.116 2.116 2.122 2.076 2.156 18,789,037 2.1226 -1.60%
2015-03-18 0 3.760 3.740 3.760 3.740 3.800 8,033,969 30,300,557 3.7716 2.151 2.139 2.151 2.139 2.173 14,046,231 2.1572 0.00%
2015-03-17 0 3.760 3.760 3.770 3.600 3.810 20,614,232 76,989,140 3.7348 2.151 2.151 2.156 2.059 2.179 36,040,998 2.1362 5.03%
2015-03-16 0 3.580 3.560 3.580 3.540 3.600 13,528,000 48,349,330 3.5740 2.048 2.036 2.048 2.025 2.059 23,651,748 2.0442 -0.28%
2015-03-13 0 3.590 3.580 3.600 3.530 3.660 19,605,000 70,299,930 3.5858 2.053 2.048 2.059 2.019 2.093 34,276,502 2.0510 -1.91%
2015-03-12 0 3.660 3.640 3.660 3.620 3.750 11,874,507 43,436,695 3.6580 2.093 2.082 2.093 2.071 2.145 20,760,855 2.0922 -0.81%
2015-03-11 0 3.690 3.680 3.710 3.670 3.750 6,878,767 25,442,753 3.6987 2.111 2.105 2.122 2.099 2.145 12,026,527 2.1156 -0.81%
2015-03-10 0 3.720 3.710 3.730 3.700 3.770 9,164,021 34,083,572 3.7193 2.128 2.122 2.133 2.116 2.156 16,021,963 2.1273 -1.06%
2015-03-09 0 3.760 3.740 3.760 3.720 3.800 9,764,696 36,649,789 3.7533 2.151 2.139 2.151 2.128 2.173 17,072,156 2.1468 -1.57%
2015-03-06 0 3.820 3.790 3.820 3.710 3.830 10,051,030 38,056,671 3.7863 2.185 2.168 2.185 2.122 2.191 17,572,770 2.1657 3.24%
2015-03-05 0 3.700 3.700 3.710 3.700 3.820 15,600,478 58,238,976 3.7332 2.116 2.116 2.122 2.116 2.185 27,275,176 2.1352 -2.12%
2015-03-04 0 3.780 3.790 3.800 3.780 3.880 11,322,099 43,299,020 3.8243 2.162 2.168 2.173 2.162 2.219 19,795,050 2.1874 -2.07%
2015-03-03 0 3.860 3.830 3.870 3.830 3.880 14,029,276 54,113,460 3.8572 2.208 2.191 2.214 2.191 2.219 24,528,156 2.2062 0.00%
2015-03-02 0 3.860 3.850 3.880 3.810 3.950 24,196,867 92,905,186 3.8396 2.208 2.202 2.219 2.179 2.259 42,304,716 2.1961 -0.52%
2015-02-27 0 3.880 3.870 3.900 3.810 3.900 32,285,998 124,908,505 3.8688 2.219 2.214 2.231 2.179 2.231 56,447,390 2.2128 2.92%
2015-02-26 0 3.770 3.750 3.790 3.650 3.790 27,636,375 103,512,220 3.7455 2.156 2.145 2.168 2.088 2.168 48,318,198 2.1423 3.57%
2015-02-25 0 3.640 3.610 3.650 3.600 3.660 10,565,964 38,399,586 3.6343 2.082 2.065 2.088 2.059 2.093 18,473,057 2.0787 1.11%
2015-02-24 0 3.600 3.600 3.610 3.590 3.650 10,369,348 37,426,382 3.6093 2.059 2.059 2.065 2.053 2.088 18,129,303 2.0644 -1.10%
2015-02-23 0 3.640 3.630 3.640 3.550 3.640 7,809,949 28,197,118 3.6104 2.082 2.076 2.082 2.030 2.082 13,654,564 2.0650 1.68%
2015-02-18 0 3.580 3.580 3.610 3.580 3.620 2,182,000 7,852,420 3.5987 2.048 2.048 2.065 2.048 2.071 3,814,911 2.0583 0.00%
2015-02-17 0 3.580 3.580 3.600 3.570 3.620 4,492,309 16,180,950 3.6019 2.048 2.048 2.059 2.042 2.071 7,854,151 2.0602 1.13%
2015-02-16 0 3.540 3.540 3.560 3.530 3.600 7,024,000 25,048,850 3.5662 2.025 2.025 2.036 2.019 2.059 12,280,446 2.0397 -0.56%
2015-02-13 0 3.560 3.550 3.570 3.530 3.670 21,707,770 77,753,425 3.5818 2.036 2.030 2.042 2.019 2.099 37,952,891 2.0487 -2.20%
2015-02-12 0 3.640 3.620 3.640 3.540 3.670 15,786,000 57,162,098 3.6211 2.082 2.071 2.082 2.025 2.099 27,599,534 2.0711 2.25%
2015-02-11 0 3.560 3.570 3.580 3.550 3.650 20,903,787 75,301,721 3.6023 2.036 2.042 2.048 2.030 2.088 36,547,243 2.0604 -1.11%
2015-02-10 0 3.600 3.590 3.600 3.500 3.690 32,429,000 117,989,032 3.6384 2.059 2.053 2.059 2.002 2.111 56,697,408 2.0810 2.86%
2015-02-09 0 3.500 3.500 3.510 3.480 3.550 19,133,000 66,967,300 3.5001 2.002 2.002 2.008 1.990 2.030 33,451,278 2.0019 -1.41%
2015-02-06 0 3.550 3.550 3.560 3.480 3.700 66,640,363 235,294,628 3.5308 2.030 2.030 2.036 1.990 2.116 116,511,020 2.0195 -4.31%
2015-02-05 0 3.710 3.710 3.720 3.680 4.050 92,588,000 351,167,272 3.7928 2.122 2.122 2.128 2.105 2.316 161,876,704 2.1694 -9.73%
2015-02-04 0 4.110 4.110 4.120 4.110 4.160 15,015,500 62,023,930 4.1307 2.351 2.351 2.357 2.351 2.379 26,252,426 2.3626 0.24%
2015-02-03 0 4.100 4.100 4.120 4.060 4.170 17,520,700 71,885,845 4.1029 2.345 2.345 2.357 2.322 2.385 30,632,405 2.3467 -0.49%
2015-02-02 0 4.120 4.120 4.130 4.080 4.200 21,802,460 90,092,960 4.1322 2.357 2.357 2.362 2.334 2.402 38,118,442 2.3635 -2.37%
2015-01-30 0 4.220 4.220 4.240 4.180 4.340 37,912,745 161,765,316 4.2668 2.414 2.414 2.425 2.391 2.482 66,284,942 2.4405 0.24%
2015-01-29 0 4.210 4.200 4.210 4.050 4.220 88,873,090 368,987,296 4.1518 2.408 2.402 2.408 2.316 2.414 155,381,722 2.3747 3.44%
2015-01-28 0 4.070 4.060 4.080 4.010 4.090 16,605,409 67,273,264 4.0513 2.328 2.322 2.334 2.294 2.339 29,032,152 2.3172 1.75%
2015-01-27 0 4.000 4.000 4.020 3.990 4.080 16,655,700 66,871,412 4.0149 2.288 2.288 2.299 2.282 2.334 29,120,078 2.2964 -0.99%
2015-01-26 0 4.040 4.030 4.040 4.000 4.070 15,240,087 61,518,852 4.0366 2.311 2.305 2.311 2.288 2.328 26,645,084 2.3088 0.00%
2015-01-23 0 4.040 4.030 4.040 4.010 4.100 31,676,529 128,459,665 4.0554 2.311 2.305 2.311 2.294 2.345 55,381,822 2.3195 0.00%
2015-01-22 0 4.040 4.030 4.040 4.000 4.180 44,349,875 180,199,410 4.0631 2.311 2.305 2.311 2.288 2.391 77,539,331 2.3240 -3.35%
2015-01-21 0 4.180 4.180 4.200 4.130 4.210 22,061,000 92,043,162 4.1722 2.391 2.391 2.402 2.362 2.408 38,570,462 2.3864 0.00%
2015-01-20 0 4.180 4.160 4.190 4.080 4.190 17,796,435 73,688,728 4.1406 2.391 2.379 2.397 2.334 2.397 31,114,488 2.3683 2.20%
2015-01-19 0 4.090 4.090 4.110 4.070 4.300 27,372,600 113,664,042 4.1525 2.339 2.339 2.351 2.328 2.459 47,857,025 2.3751 -4.44%
2015-01-16 0 4.280 4.270 4.290 4.270 4.390 29,410,000 127,138,378 4.3230 2.448 2.442 2.454 2.442 2.511 51,419,124 2.4726 -2.73%
2015-01-15 0 4.400 4.390 4.400 4.370 4.480 20,139,166 89,015,301 4.4200 2.517 2.511 2.517 2.499 2.562 35,210,414 2.5281 0.92%
2015-01-14 0 4.360 4.360 4.380 4.340 4.500 37,919,924 167,482,916 4.4168 2.494 2.494 2.505 2.482 2.574 66,297,493 2.5262 -0.68%
2015-01-13 0 4.390 4.380 4.400 4.300 4.460 16,097,534 70,930,567 4.4063 2.511 2.505 2.517 2.459 2.551 28,144,206 2.5203 1.86%
2015-01-12 0 4.310 4.310 4.330 4.270 4.440 15,524,000 67,179,548 4.3275 2.465 2.465 2.477 2.442 2.540 27,141,465 2.4752 -2.93%
2015-01-09 0 4.440 4.430 4.450 4.370 4.470 25,767,000 114,063,954 4.4267 2.540 2.534 2.545 2.499 2.557 45,049,866 2.5319 0.68%
2015-01-08 0 4.410 4.400 4.410 4.360 4.470 20,972,130 92,576,523 4.4143 2.522 2.517 2.522 2.494 2.557 36,666,731 2.5248 1.38%
2015-01-07 0 4.350 4.350 4.360 4.300 4.380 18,215,522 79,116,285 4.3433 2.488 2.488 2.494 2.459 2.505 31,847,201 2.4842 1.64%
2015-01-06 0 4.280 4.260 4.290 4.100 4.320 14,170,400 60,349,204 4.2588 2.448 2.437 2.454 2.345 2.471 24,774,891 2.4359 0.94%
2015-01-05 0 4.240 4.230 4.260 4.160 4.370 21,287,900 91,002,423 4.2748 2.425 2.419 2.437 2.379 2.499 37,218,809 2.4451 -0.24%
2015-01-02 0 4.250 4.240 4.250 4.160 4.260 10,325,969 43,637,387 4.2260 2.431 2.425 2.431 2.379 2.437 18,053,461 2.4171 1.92%
2014-12-31 0 4.170 4.170 4.220 4.120 4.220 3,319,000 13,911,400 4.1914 2.385 2.385 2.414 2.357 2.414 5,802,791 2.3974 0.72%
2014-12-30 0 4.140 4.120 4.140 4.120 4.260 12,677,011 52,795,821 4.1647 2.368 2.357 2.368 2.357 2.437 22,163,917 2.3821 -2.36%
2014-12-29 0 4.240 4.240 4.250 4.230 4.390 21,847,900 93,107,480 4.2616 2.425 2.425 2.431 2.419 2.511 38,197,888 2.4375 -1.85%
2014-12-24 0 4.320 4.310 4.320 4.180 4.420 25,890,657 111,943,161 4.3237 2.471 2.465 2.471 2.391 2.528 45,266,063 2.4730 2.61%
2014-12-23 0 4.210 4.180 4.210 4.160 4.300 24,290,325 102,499,382 4.2198 2.408 2.391 2.408 2.379 2.459 42,468,114 2.4136 -1.64%
2014-12-22 0 4.280 4.280 4.290 4.150 4.390 53,074,278 227,820,949 4.2925 2.448 2.448 2.454 2.374 2.511 92,792,685 2.4552 3.88%
2014-12-19 0 4.120 4.100 4.120 3.990 4.220 51,878,512 213,711,180 4.1195 2.357 2.345 2.357 2.282 2.414 90,702,062 2.3562 1.98%
2014-12-18 0 4.040 4.020 4.050 3.950 4.110 9,582,873 38,727,173 4.0413 2.311 2.299 2.316 2.259 2.351 16,754,265 2.3115 2.54%
2014-12-17 0 3.940 3.940 3.950 3.920 4.020 8,136,800 32,272,815 3.9663 2.254 2.254 2.259 2.242 2.299 14,226,016 2.2686 -1.01%
2014-12-16 0 3.980 3.980 3.990 3.940 4.110 23,473,990 93,672,503 3.9905 2.276 2.276 2.282 2.254 2.351 41,040,871 2.2824 -2.45%
2014-12-15 0 4.080 4.060 4.090 4.040 4.170 5,095,968 20,769,833 4.0757 2.334 2.322 2.339 2.311 2.385 8,909,562 2.3312 -0.97%
2014-12-12 0 4.120 4.090 4.120 4.070 4.190 10,654,354 43,830,236 4.1138 2.357 2.339 2.357 2.328 2.397 18,627,594 2.3530 0.73%
2014-12-11 0 4.090 4.080 4.100 4.060 4.170 10,630,856 43,653,898 4.1063 2.339 2.334 2.345 2.322 2.385 18,586,511 2.3487 -2.15%
2014-12-10 0 4.180 4.180 4.200 4.130 4.250 14,989,000 62,709,310 4.1837 2.391 2.391 2.402 2.362 2.431 26,206,095 2.3929 -1.18%
2014-12-09 0 4.230 4.220 4.230 4.140 4.310 29,648,000 125,362,364 4.2284 2.419 2.414 2.419 2.368 2.465 51,835,232 2.4185 0.71%
2014-12-08 0 4.200 4.200 4.230 4.120 4.310 21,483,453 90,835,374 4.2282 2.402 2.402 2.419 2.357 2.465 37,560,705 2.4184 0.72%
2014-12-05 0 4.170 4.160 4.170 4.100 4.240 15,609,908 65,182,377 4.1757 2.385 2.379 2.385 2.345 2.425 27,291,663 2.3884 0.24%
2014-12-04 0 4.160 4.150 4.160 4.150 4.300 14,122,781 59,496,309 4.2128 2.379 2.374 2.379 2.374 2.459 24,691,636 2.4096 -0.72%
2014-12-03 0 4.190 4.180 4.200 4.150 4.280 15,288,403 64,351,922 4.2092 2.397 2.391 2.402 2.374 2.448 26,729,558 2.4075 -1.64%
2014-12-02 0 4.260 4.250 4.270 4.190 4.330 12,285,400 52,223,194 4.2508 2.437 2.431 2.442 2.397 2.477 21,479,242 2.4313 0.24%
2014-12-01 0 4.250 4.240 4.250 4.240 4.420 18,806,500 81,218,575 4.3186 2.431 2.425 2.431 2.425 2.528 32,880,440 2.4701 -2.52%
2014-11-28 0 4.360 4.340 4.380 4.280 4.380 12,834,708 55,665,142 4.3371 2.494 2.482 2.505 2.448 2.505 22,439,627 2.4807 0.69%
2014-11-27 0 4.330 4.320 4.340 4.270 4.370 13,988,284 60,520,431 4.3265 2.477 2.471 2.482 2.442 2.499 24,456,488 2.4746 0.93%
2014-11-26 0 4.290 4.270 4.300 4.250 4.360 13,970,025 59,976,402 4.2932 2.454 2.442 2.459 2.431 2.494 24,424,565 2.4556 0.47%
2014-11-25 0 4.270 4.280 4.310 4.230 4.480 33,463,441 145,028,244 4.3339 2.442 2.448 2.465 2.419 2.562 58,505,978 2.4789 -3.83%
2014-11-24 0 4.440 4.420 4.440 4.370 4.500 46,950,482 206,822,409 4.4051 2.540 2.528 2.540 2.499 2.574 82,086,115 2.5196 5.71%
2014-11-21 0 4.200 4.180 4.220 4.150 4.250 9,752,100 40,784,950 4.1822 2.402 2.391 2.414 2.374 2.431 17,050,134 2.3921 -0.47%
2014-11-20 0 4.220 4.210 4.230 4.130 4.290 8,251,500 34,936,580 4.2340 2.414 2.408 2.419 2.362 2.454 14,426,552 2.4217 0.48%
2014-11-19 0 4.200 4.180 4.220 4.170 4.240 5,715,878 24,016,623 4.2017 2.402 2.391 2.414 2.385 2.425 9,993,385 2.4033 -0.94%
2014-11-18 0 4.240 4.230 4.240 4.100 4.310 19,506,822 81,825,446 4.1947 2.425 2.419 2.425 2.345 2.465 34,104,852 2.3992 1.19%
2014-11-17 0 4.190 4.170 4.220 4.170 4.430 12,966,400 55,147,010 4.2531 2.397 2.385 2.414 2.385 2.534 22,669,872 2.4326 -4.34%
2014-11-14 0 4.380 4.350 4.380 4.320 4.480 12,971,500 56,917,531 4.3879 2.505 2.488 2.505 2.471 2.562 22,678,788 2.5097 0.46%
2014-11-13 0 4.360 4.360 4.370 4.310 4.400 19,311,780 84,186,314 4.3593 2.494 2.494 2.499 2.465 2.517 33,763,849 2.4934 0.23%
2014-11-12 0 4.350 4.340 4.360 4.190 4.370 19,649,617 85,159,672 4.3339 2.488 2.482 2.494 2.397 2.499 34,354,508 2.4788 3.57%
2014-11-11 0 4.200 4.200 4.210 4.170 4.370 17,740,652 75,908,986 4.2788 2.402 2.402 2.408 2.385 2.499 31,016,960 2.4473 -0.94%
2014-11-10 0 4.240 4.230 4.250 4.120 4.270 15,241,400 64,447,464 4.2284 2.425 2.419 2.431 2.357 2.442 26,647,380 2.4185 4.43%
2014-11-07 0 4.060 4.040 4.060 4.040 4.150 17,840,000 72,990,330 4.0914 2.322 2.311 2.322 2.311 2.374 31,190,655 2.3401 0.74%
2014-11-06 0 4.030 4.030 4.040 3.970 4.140 12,348,000 49,589,270 4.0160 2.305 2.305 2.311 2.271 2.368 21,588,689 2.2970 -2.66%
2014-11-05 0 4.140 4.130 4.150 4.090 4.150 5,633,500 23,194,355 4.1172 2.368 2.362 2.374 2.339 2.374 9,849,359 2.3549 -0.24%
2014-11-04 0 4.150 4.130 4.150 4.100 4.180 7,128,170 29,522,595 4.1417 2.374 2.362 2.374 2.345 2.391 12,462,572 2.3689 -0.95%
2014-11-03 0 4.190 4.160 4.200 4.100 4.200 17,317,000 71,838,170 4.1484 2.397 2.379 2.402 2.345 2.402 30,276,266 2.3728 2.95%
2014-10-31 0 4.070 4.080 4.100 4.000 4.140 19,180,700 77,663,202 4.0490 2.328 2.334 2.345 2.288 2.368 33,534,675 2.3159 0.00%
2014-10-30 0 4.070 4.070 4.080 3.890 4.140 28,334,368 114,748,532 4.0498 2.328 2.328 2.334 2.225 2.368 49,538,537 2.3163 3.83%
2014-10-29 0 3.920 3.920 3.930 3.740 3.960 15,425,153 59,888,673 3.8825 2.242 2.242 2.248 2.139 2.265 26,968,645 2.2207 5.66%
2014-10-28 0 3.710 3.690 3.710 3.670 3.820 14,581,508 54,183,297 3.7159 2.122 2.111 2.122 2.099 2.185 25,493,654 2.1254 -1.85%
2014-10-27 0 3.780 3.770 3.780 3.740 3.790 3,858,781 14,551,982 3.7711 2.162 2.156 2.162 2.139 2.168 6,746,520 2.1570 0.27%
2014-10-24 0 3.770 3.740 3.770 3.710 3.800 12,220,500 45,873,630 3.7538 2.156 2.139 2.156 2.122 2.173 21,365,774 2.1471 1.34%
2014-10-23 0 3.720 3.710 3.730 3.710 3.780 16,650,762 62,549,788 3.7566 2.128 2.122 2.133 2.122 2.162 29,111,445 2.1486 -2.11%
2014-10-22 0 3.800 3.780 3.820 3.770 3.830 13,958,076 52,972,942 3.7951 2.173 2.162 2.185 2.156 2.191 24,403,674 2.1707 0.26%
2014-10-21 0 3.790 3.780 3.790 3.750 3.940 12,935,601 49,176,505 3.8016 2.168 2.162 2.168 2.145 2.254 22,616,024 2.1744 -2.82%
2014-10-20 0 3.900 3.900 3.910 3.860 3.960 6,474,211 25,398,020 3.9230 2.231 2.231 2.236 2.208 2.265 11,319,220 2.2438 0.00%
2014-10-17 0 3.900 3.860 3.920 3.850 3.920 8,058,066 31,311,603 3.8857 2.231 2.208 2.242 2.202 2.242 14,088,361 2.2225 -0.26%
2014-10-16 0 3.910 3.900 3.910 3.850 3.950 6,773,506 26,555,193 3.9205 2.236 2.231 2.236 2.202 2.259 11,842,494 2.2424 -1.26%
2014-10-15 0 3.960 3.950 3.960 3.880 3.990 15,586,376 61,594,385 3.9518 2.265 2.259 2.265 2.219 2.282 27,250,520 2.2603 1.28%
2014-10-14 0 3.910 3.900 3.920 3.750 3.930 20,886,324 80,420,360 3.8504 2.236 2.231 2.242 2.145 2.248 36,516,711 2.2023 2.62%
2014-10-13 0 3.810 3.800 3.810 3.630 3.820 25,276,101 94,033,690 3.7203 2.179 2.173 2.179 2.076 2.185 44,191,601 2.1279 1.60%
2014-10-10 0 3.750 3.760 3.770 3.680 3.960 43,007,559 162,104,746 3.7692 2.145 2.151 2.156 2.105 2.265 75,192,486 2.1559 -5.54%
2014-10-09 0 3.970 3.960 3.980 3.930 4.000 11,082,283 43,954,657 3.9662 2.271 2.265 2.276 2.248 2.288 19,375,766 2.2685 0.76%
2014-10-08 0 3.940 3.920 3.940 3.920 4.000 29,894,000 118,276,558 3.9565 2.254 2.242 2.254 2.242 2.288 52,265,328 2.2630 -0.76%
2014-10-07 0 3.970 3.960 3.990 3.950 4.080 22,413,582 89,259,389 3.9824 2.271 2.265 2.282 2.259 2.334 39,186,901 2.2778 -1.98%
2014-10-06 0 4.050 4.030 4.060 3.920 4.070 29,934,041 119,529,684 3.9931 2.316 2.305 2.322 2.242 2.328 52,335,334 2.2839 2.53%
2014-10-03 0 3.950 3.940 3.980 3.910 4.170 14,372,000 57,201,060 3.9800 2.259 2.254 2.276 2.236 2.385 25,127,360 2.2764 -2.47%
2014-09-30 0 4.050 4.030 4.070 4.000 4.100 18,846,245 76,384,302 4.0530 2.316 2.305 2.328 2.288 2.345 32,949,929 2.3182 -0.98%
2014-09-29 0 4.090 4.090 4.100 3.970 4.180 15,603,784 63,353,782 4.0602 2.339 2.339 2.345 2.271 2.391 27,280,956 2.3223 -3.54%
2014-09-26 0 4.240 4.220 4.240 4.100 4.260 8,440,974 35,509,854 4.2068 2.425 2.414 2.425 2.345 2.437 14,757,820 2.4062 1.44%
2014-09-25 0 4.180 4.170 4.180 4.130 4.240 9,994,000 41,837,750 4.1863 2.391 2.385 2.391 2.362 2.425 17,473,061 2.3944 1.21%
2014-09-24 0 4.130 4.120 4.130 4.070 4.150 9,129,489 37,527,520 4.1106 2.362 2.357 2.362 2.328 2.374 15,961,589 2.3511 1.23%
2014-09-23 0 4.080 4.070 4.080 4.060 4.220 8,970,265 36,867,073 4.1099 2.334 2.328 2.334 2.322 2.414 15,683,209 2.3507 -2.39%
2014-09-22 0 4.180 4.160 4.200 4.130 4.230 10,525,000 43,919,312 4.1729 2.391 2.379 2.402 2.362 2.419 18,401,438 2.3867 0.72%
2014-09-19 0 4.150 4.140 4.170 4.130 4.280 13,261,026 55,484,879 4.1841 2.374 2.368 2.385 2.362 2.448 23,184,983 2.3931 -2.12%
2014-09-18 0 4.240 4.220 4.240 4.190 4.270 5,450,000 23,034,120 4.2264 2.425 2.414 2.425 2.397 2.442 9,528,535 2.4174 -1.17%
2014-09-17 0 4.290 4.260 4.290 4.220 4.300 11,204,000 47,863,310 4.2720 2.454 2.437 2.454 2.414 2.459 19,588,571 2.4434 1.90%
2014-09-16 0 4.210 4.190 4.220 4.150 4.420 18,116,116 76,942,211 4.2472 2.408 2.397 2.414 2.374 2.528 31,673,404 2.4292 -3.88%
2014-09-15 0 4.380 4.370 4.400 4.330 4.500 12,929,859 56,709,454 4.3859 2.505 2.499 2.517 2.477 2.574 22,605,985 2.5086 -2.67%
2014-09-12 0 4.500 4.490 4.500 4.400 4.550 20,696,148 92,661,649 4.4772 2.574 2.568 2.574 2.517 2.602 36,184,216 2.5608 1.58%
2014-09-11 0 4.430 4.410 4.440 4.370 4.470 12,272,568 54,280,323 4.4229 2.534 2.522 2.540 2.499 2.557 21,456,807 2.5297 0.91%
2014-09-10 0 4.390 4.370 4.390 4.350 4.490 10,746,300 47,148,143 4.3874 2.511 2.499 2.511 2.488 2.568 18,788,349 2.5094 -2.44%
2014-09-08 0 4.500 4.490 4.500 4.480 4.580 7,654,524 34,467,686 4.5029 2.574 2.568 2.574 2.562 2.620 13,382,826 2.5755 -0.22%
2014-09-05 0 4.510 4.490 4.500 4.480 4.600 12,044,210 54,582,836 4.5319 2.580 2.568 2.574 2.562 2.631 21,057,556 2.5921 -0.22%
2014-09-04 0 4.520 4.520 4.540 4.460 4.590 9,242,938 41,764,092 4.5185 2.585 2.585 2.597 2.551 2.625 16,159,938 2.5844 -1.09%
2014-09-03 0 4.570 4.550 4.570 4.450 4.590 16,559,440 74,948,342 4.5260 2.614 2.602 2.614 2.545 2.625 28,951,782 2.5887 0.88%
2014-09-02 0 4.530 4.500 4.530 4.430 4.550 14,136,520 63,583,424 4.4978 2.591 2.574 2.591 2.534 2.602 24,715,657 2.5726 -0.44%
2014-09-01 0 4.550 4.540 4.550 4.260 4.560 42,353,500 189,164,773 4.4663 2.602 2.597 2.602 2.437 2.608 74,048,958 2.5546 5.81%
2014-08-29 0 4.300 4.250 4.300 4.200 4.310 23,202,370 99,170,413 4.2742 2.459 2.431 2.459 2.402 2.465 40,565,982 2.4447 2.87%
2014-08-28 0 4.180 4.170 4.220 4.160 4.250 27,909,000 117,448,566 4.2083 2.391 2.385 2.414 2.379 2.431 48,794,843 2.4070 -1.42%
2014-08-27 0 4.240 4.220 4.230 4.200 4.310 36,013,500 153,233,364 4.2549 2.425 2.414 2.419 2.402 2.465 62,964,387 2.4337 3.41%
2014-08-26 0 4.100 4.090 4.100 4.050 4.170 19,150,000 78,522,474 4.1004 2.345 2.339 2.345 2.316 2.385 33,481,000 2.3453 -1.68%
2014-08-25 0 4.170 4.150 4.170 4.120 4.250 20,026,000 83,442,300 4.1667 2.385 2.374 2.385 2.357 2.431 35,012,560 2.3832 -1.65%
2014-08-22 0 4.240 4.240 4.250 4.050 4.270 72,945,000 306,358,408 4.1999 2.425 2.425 2.431 2.316 2.442 127,533,764 2.4022 5.74%
2014-08-21 0 4.010 4.000 4.020 3.960 4.030 17,326,000 69,267,300 3.9979 2.294 2.288 2.299 2.265 2.305 30,292,001 2.2867 0.50%
2014-08-20 0 3.990 3.980 3.990 3.930 4.000 24,011,040 95,379,511 3.9723 2.282 2.276 2.282 2.248 2.288 41,979,825 2.2720 1.01%
2014-08-19 0 3.950 3.930 3.950 3.900 3.950 8,667,324 34,055,697 3.9292 2.259 2.248 2.259 2.231 2.259 15,153,560 2.2474 0.25%
2014-08-18 0 3.940 3.930 3.940 3.870 3.960 20,126,190 79,238,947 3.9371 2.254 2.248 2.254 2.214 2.265 35,187,727 2.2519 1.81%
2014-08-15 0 3.870 3.880 3.890 3.830 3.890 12,236,550 47,268,861 3.8629 2.214 2.219 2.225 2.191 2.225 21,393,835 2.2095 -0.26%
2014-08-14 0 3.880 3.850 3.880 3.840 3.910 8,110,000 31,474,120 3.8809 2.219 2.202 2.219 2.196 2.236 14,179,160 2.2197 1.31%
2014-08-13 0 3.830 3.820 3.830 3.820 3.960 18,972,660 73,528,905 3.8755 2.191 2.185 2.191 2.185 2.265 33,170,947 2.2167 -1.79%
2014-08-12 0 3.900 3.890 3.900 3.830 3.950 14,399,542 55,744,751 3.8713 2.231 2.225 2.231 2.191 2.259 25,175,513 2.2142 -0.51%
2014-08-11 0 3.920 3.910 3.940 3.900 4.000 12,952,758 50,947,678 3.9333 2.242 2.236 2.254 2.231 2.288 22,646,021 2.2497 -1.75%
2014-08-08 0 3.990 3.970 4.000 3.890 4.030 17,191,214 68,278,283 3.9717 2.282 2.271 2.288 2.225 2.305 30,056,347 2.2717 1.27%
2014-08-07 0 3.940 3.930 3.950 3.900 4.040 22,435,498 88,907,347 3.9628 2.254 2.248 2.259 2.231 2.311 39,225,218 2.2666 -1.50%
2014-08-06 0 4.000 3.980 4.000 3.890 4.020 35,425,259 140,703,264 3.9718 2.288 2.276 2.288 2.225 2.299 61,935,933 2.2718 4.44%
2014-08-05 0 3.830 3.830 3.850 3.820 3.890 7,175,045 27,590,417 3.8453 2.191 2.191 2.202 2.185 2.225 12,544,527 2.1994 -1.79%
2014-08-04 0 3.900 3.870 3.900 3.830 3.900 4,576,526 17,763,245 3.8814 2.231 2.214 2.231 2.191 2.231 8,001,393 2.2200 0.78%
2014-08-01 0 3.870 3.860 3.890 3.820 3.900 14,077,137 54,437,338 3.8671 2.214 2.208 2.225 2.185 2.231 24,611,835 2.2118 0.26%
2014-07-31 0 3.860 3.860 3.870 3.800 3.930 21,361,688 82,712,884 3.8720 2.208 2.208 2.214 2.173 2.248 37,347,817 2.2147 0.78%
2014-07-30 0 3.830 3.810 3.820 3.750 3.890 20,660,315 78,602,185 3.8045 2.191 2.179 2.185 2.145 2.225 36,121,567 2.1760 -0.78%
2014-07-29 0 3.860 3.860 3.870 3.860 3.950 7,943,100 30,888,122 3.8887 2.208 2.208 2.214 2.208 2.259 13,887,360 2.2242 -0.77%
2014-07-28 0 3.890 3.880 3.890 3.860 3.970 22,268,273 86,865,373 3.9009 2.225 2.219 2.225 2.208 2.271 38,932,849 2.2312 -0.51%
2014-07-25 0 3.910 3.910 3.930 3.880 4.000 14,945,000 58,621,330 3.9225 2.236 2.236 2.248 2.219 2.288 26,129,167 2.2435 -0.76%
2014-07-24 0 3.940 3.930 3.940 3.930 4.050 24,220,239 96,394,747 3.9799 2.254 2.248 2.254 2.248 2.316 42,345,579 2.2764 -2.72%
2014-07-23 0 4.050 4.030 4.050 4.000 4.070 27,941,399 112,763,662 4.0357 2.316 2.305 2.316 2.288 2.328 48,851,488 2.3083 0.25%
2014-07-22 0 4.040 4.030 4.040 3.960 4.060 34,214,115 137,792,045 4.0273 2.311 2.305 2.311 2.265 2.322 59,818,423 2.3035 1.00%
2014-07-21 0 4.000 3.970 4.000 3.960 4.090 21,900,796 88,218,415 4.0281 2.288 2.271 2.288 2.265 2.339 38,290,369 2.3039 -0.74%
2014-07-18 0 4.030 4.020 4.040 3.900 4.050 25,834,280 103,442,465 4.0041 2.305 2.299 2.311 2.231 2.316 45,167,496 2.2902 1.77%
2014-07-17 0 3.960 3.950 3.970 3.920 4.030 23,988,424 95,297,123 3.9726 2.265 2.259 2.271 2.242 2.305 41,940,284 2.2722 -1.49%
2014-07-16 0 4.020 4.010 4.030 3.930 4.050 57,246,653 228,266,620 3.9874 2.299 2.294 2.305 2.248 2.316 100,087,479 2.2807 2.81%
2014-07-15 0 3.910 3.910 3.920 3.890 3.940 37,353,134 146,102,347 3.9114 2.236 2.236 2.242 2.225 2.254 65,306,543 2.2372 1.03%
2014-07-14 0 3.870 3.860 3.870 3.860 3.950 33,731,076 131,381,092 3.8950 2.214 2.208 2.214 2.208 2.259 58,973,899 2.2278 -0.77%
2014-07-11 0 3.900 3.890 3.900 3.800 3.930 66,179,552 257,011,314 3.8835 2.231 2.225 2.231 2.173 2.248 115,705,358 2.2213 -1.02%
2014-07-10 0 3.940 3.940 3.960 3.750 3.960 100,604,521 391,117,574 3.8877 2.254 2.254 2.265 2.145 2.265 175,892,429 2.2236 4.79%
2014-07-09 0 3.760 3.750 3.760 3.620 3.780 60,094,172 222,014,294 3.6944 2.151 2.145 2.151 2.071 2.162 105,065,953 2.1131 0.80%
2014-07-08 0 3.730 3.720 3.730 3.490 3.780 237,483,196 856,548,213 3.6068 2.133 2.128 2.133 1.996 2.162 415,204,961 2.0630 23.10%
2014-07-07 1 - - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2014-06-30 0 3.030 3.010 3.030 2.980 3.060 4,526,800 13,719,442 3.0307 1.733 1.722 1.733 1.704 1.750 7,914,454 1.7335 0.33%
2014-06-27 0 3.020 3.020 3.030 2.970 3.050 3,129,371 9,430,687 3.0136 1.727 1.727 1.733 1.699 1.744 5,471,252 1.7237 -0.33%
2014-06-26 0 3.030 3.030 3.040 2.970 3.040 9,304,000 28,110,550 3.0213 1.733 1.733 1.739 1.699 1.739 16,266,696 1.7281 2.71%
2014-06-25 0 2.950 2.940 2.970 2.940 3.000 7,524,000 22,306,992 2.9648 1.687 1.682 1.699 1.682 1.716 13,154,624 1.6958 0.00%
2014-06-24 0 2.950 2.950 2.960 2.930 2.970 5,225,776 15,402,368 2.9474 1.687 1.687 1.693 1.676 1.699 9,136,512 1.6858 0.68%
2014-06-23 0 2.930 2.920 2.930 2.920 2.980 7,978,225 23,544,997 2.9512 1.676 1.670 1.676 1.670 1.704 13,948,770 1.6880 0.00%
2014-06-20 0 2.930 2.930 2.950 2.930 2.980 6,697,863 19,776,562 2.9527 1.676 1.676 1.687 1.676 1.704 11,710,243 1.6888 -0.68%
2014-06-19 0 2.950 2.950 2.960 2.930 3.000 4,169,800 12,348,030 2.9613 1.687 1.687 1.693 1.676 1.716 7,290,291 1.6938 -1.01%
2014-06-18 0 2.980 2.970 2.980 2.970 3.020 6,826,000 20,447,290 2.9955 1.704 1.699 1.704 1.699 1.727 11,934,272 1.7133 -1.00%
2014-06-17 0 3.010 3.000 3.010 2.980 3.080 14,657,500 44,215,270 3.0166 1.722 1.716 1.722 1.704 1.762 25,626,515 1.7254 -0.95%
2014-06-16 0 3.190 3.180 3.190 3.170 3.210 8,096,000 25,802,950 3.1871 1.738 1.733 1.738 1.727 1.749 14,858,628 1.7366 0.31%
2014-06-13 0 3.180 3.180 3.190 3.140 3.190 6,161,946 19,543,018 3.1716 1.733 1.733 1.738 1.711 1.738 11,309,049 1.7281 0.95%
2014-06-12 0 3.150 3.150 3.160 3.120 3.170 5,687,500 17,871,510 3.1422 1.716 1.716 1.722 1.700 1.727 10,438,296 1.7121 0.00%
2014-06-11 0 3.150 3.140 3.150 3.120 3.170 4,762,119 14,970,240 3.1436 1.716 1.711 1.716 1.700 1.727 8,739,940 1.7129 -0.32%
2014-06-10 0 3.160 3.140 3.150 3.120 3.160 7,030,000 22,088,890 3.1421 1.722 1.711 1.716 1.700 1.722 12,902,193 1.7120 0.64%
2014-06-09 0 3.140 3.140 3.150 3.110 3.150 5,031,620 15,767,802 3.1337 1.711 1.711 1.716 1.695 1.716 9,234,557 1.7075 0.32%
2014-06-06 0 3.130 3.110 3.130 3.100 3.140 5,035,600 15,707,268 3.1192 1.705 1.695 1.705 1.689 1.711 9,241,861 1.6996 0.32%
2014-06-05 0 3.120 3.110 3.130 3.080 3.130 9,438,200 29,260,084 3.1002 1.700 1.695 1.705 1.678 1.705 17,321,974 1.6892 1.30%
2014-06-04 0 3.080 3.060 3.090 3.020 3.090 4,867,419 14,879,864 3.0570 1.678 1.667 1.684 1.646 1.684 8,933,198 1.6657 0.33%
2014-06-03 0 3.070 3.060 3.080 3.010 3.080 9,818,500 29,832,384 3.0384 1.673 1.667 1.678 1.640 1.678 18,019,941 1.6555 1.99%
2014-05-30 0 3.010 3.010 3.050 2.980 3.050 19,693,983 59,298,117 3.0110 1.640 1.640 1.662 1.624 1.662 36,144,462 1.6406 -0.66%
2014-05-29 0 3.030 3.030 3.040 2.990 3.040 7,935,506 24,010,611 3.0257 1.651 1.651 1.656 1.629 1.656 14,564,073 1.6486 0.66%
2014-05-28 0 3.010 3.000 3.010 2.950 3.020 9,243,371 27,693,550 2.9960 1.640 1.635 1.640 1.607 1.646 16,964,404 1.6325 1.01%
2014-05-27 0 2.980 2.970 2.980 2.930 2.980 9,686,800 28,609,256 2.9534 1.624 1.618 1.624 1.596 1.624 17,778,231 1.6092 0.34%
2014-05-26 0 2.970 2.960 2.970 2.940 2.970 5,962,000 17,581,680 2.9490 1.618 1.613 1.618 1.602 1.618 10,942,087 1.6068 0.68%
2014-05-23 0 2.950 2.930 2.960 2.900 2.960 11,116,880 32,561,801 2.9290 1.607 1.596 1.613 1.580 1.613 20,402,864 1.5959 0.68%
2014-05-22 0 2.930 2.930 2.940 2.860 2.940 12,380,000 36,024,100 2.9099 1.596 1.596 1.602 1.558 1.602 22,721,074 1.5855 1.74%
2014-05-21 0 2.880 2.870 2.890 2.860 2.890 7,740,220 22,228,629 2.8718 1.569 1.564 1.575 1.558 1.575 14,205,663 1.5648 -0.35%
2014-05-20 0 2.890 2.880 2.900 2.880 2.920 7,414,000 21,495,362 2.8993 1.575 1.569 1.580 1.569 1.591 13,606,950 1.5797 0.35%
2014-05-19 0 2.880 2.870 2.880 2.850 2.890 4,031,416 11,597,581 2.8768 1.569 1.564 1.569 1.553 1.575 7,398,877 1.5675 0.70%
2014-05-16 0 2.860 2.860 2.880 2.850 2.900 10,558,000 30,275,632 2.8676 1.558 1.558 1.569 1.553 1.580 19,377,149 1.5624 -1.38%
2014-05-15 0 2.900 2.890 2.900 2.890 2.950 6,743,547 19,610,930 2.9081 1.580 1.575 1.580 1.575 1.607 12,376,464 1.5845 -1.69%
2014-05-14 0 2.950 2.940 2.950 2.890 2.960 13,352,000 39,061,386 2.9255 1.607 1.602 1.607 1.575 1.613 24,504,990 1.5940 1.37%
2014-05-13 0 2.910 2.910 2.920 2.860 2.930 7,768,641 22,461,974 2.8914 1.586 1.586 1.591 1.558 1.596 14,257,824 1.5754 0.00%
2014-05-12 0 2.910 2.890 2.910 2.830 2.910 6,118,687 17,567,084 2.8711 1.586 1.575 1.586 1.542 1.586 11,229,656 1.5643 1.75%
2014-05-09 0 2.860 2.850 2.860 2.850 2.900 3,496,884 10,022,220 2.8660 1.558 1.553 1.558 1.553 1.580 6,417,848 1.5616 -0.69%
2014-05-08 0 2.880 2.880 2.900 2.850 2.900 7,631,790 22,004,910 2.8833 1.569 1.569 1.580 1.553 1.580 14,006,661 1.5710 1.41%
2014-05-07 0 2.840 2.840 2.870 2.840 2.890 6,913,500 19,779,060 2.8609 1.547 1.547 1.564 1.547 1.575 12,688,380 1.5588 -0.70%
2014-05-05 0 2.860 2.860 2.870 2.860 2.930 7,818,000 22,504,960 2.8786 1.558 1.558 1.564 1.558 1.596 14,348,413 1.5685 -2.05%
2014-05-02 0 2.920 2.910 2.920 2.880 2.950 6,768,000 19,753,130 2.9186 1.591 1.586 1.591 1.569 1.607 12,421,343 1.5903 1.04%
2014-04-30 0 2.890 2.880 2.910 2.870 2.960 14,294,908 41,605,864 2.9105 1.575 1.569 1.586 1.564 1.613 26,235,514 1.5859 -0.34%
2014-04-29 0 2.900 2.890 2.900 2.890 2.940 11,852,879 34,362,852 2.8991 1.580 1.575 1.580 1.575 1.602 21,753,646 1.5796 0.35%
2014-04-28 0 2.890 2.880 2.890 2.880 2.970 11,328,547 33,190,243 2.9298 1.575 1.569 1.575 1.569 1.618 20,791,337 1.5963 -3.34%
2014-04-25 0 2.990 2.980 2.990 2.980 3.070 11,340,000 34,050,940 3.0027 1.629 1.624 1.629 1.624 1.673 20,812,357 1.6361 -3.24%
2014-04-24 0 3.090 3.090 3.100 3.070 3.120 3,360,000 10,378,830 3.0889 1.684 1.684 1.689 1.673 1.700 6,166,624 1.6831 0.00%
2014-04-23 0 3.090 3.070 3.100 3.070 3.160 5,548,000 17,262,644 3.1115 1.684 1.673 1.689 1.673 1.722 10,182,271 1.6954 -0.64%
2014-04-22 0 3.110 3.090 3.110 3.070 3.130 4,700,082 14,555,018 3.0968 1.695 1.684 1.695 1.673 1.705 8,626,083 1.6873 -1.27%
2014-04-17 0 3.150 3.140 3.180 3.100 3.180 8,041,332 25,342,462 3.1515 1.716 1.711 1.733 1.689 1.733 14,758,296 1.7172 0.64%
2014-04-16 0 3.130 3.120 3.130 3.090 3.160 8,817,276 27,602,440 3.1305 1.705 1.700 1.705 1.684 1.722 16,182,389 1.7057 0.64%
2014-04-15 0 3.110 3.100 3.110 3.080 3.200 13,367,522 41,725,535 3.1214 1.695 1.689 1.695 1.678 1.744 24,533,478 1.7008 -0.96%
2014-04-14 0 3.140 3.130 3.150 3.130 3.270 21,670,000 68,419,660 3.1573 1.711 1.705 1.716 1.705 1.782 39,771,056 1.7203 -2.48%
2014-04-11 0 3.220 3.200 3.220 3.200 3.420 32,867,386 107,132,807 3.2595 1.754 1.744 1.754 1.744 1.863 60,321,673 1.7760 -3.01%
2014-04-10 0 3.320 3.300 3.320 2.920 3.330 83,716,656 267,278,207 3.1927 1.809 1.798 1.809 1.591 1.814 153,645,584 1.7396 13.31%
2014-04-09 0 2.930 2.930 2.940 2.900 2.950 6,402,000 18,732,428 2.9260 1.596 1.596 1.602 1.580 1.607 11,749,622 1.5943 0.34%
2014-04-08 0 2.920 2.920 2.930 2.880 2.930 6,466,000 18,829,156 2.9120 1.591 1.591 1.596 1.569 1.596 11,867,081 1.5867 0.69%
2014-04-07 0 2.900 2.880 2.900 2.840 2.920 6,918,032 20,026,622 2.8948 1.580 1.569 1.580 1.547 1.591 12,696,698 1.5773 1.40%
2014-04-04 0 2.860 2.850 2.870 2.840 2.890 9,685,808 27,743,941 2.8644 1.558 1.553 1.564 1.547 1.575 17,776,410 1.5607 0.00%
2014-04-03 0 2.860 2.850 2.860 2.840 2.920 15,418,000 44,271,442 2.8714 1.558 1.553 1.558 1.547 1.591 28,296,730 1.5645 -1.04%
2014-04-02 0 2.890 2.880 2.890 2.850 2.920 18,536,000 53,395,474 2.8806 1.575 1.569 1.575 1.553 1.591 34,019,211 1.5696 1.05%
2014-04-01 0 2.860 2.830 2.860 2.800 2.860 6,626,704 18,732,586 2.8268 1.558 1.542 1.558 1.526 1.558 12,162,022 1.5403 1.06%
2014-03-31 0 2.830 2.810 2.830 2.790 2.830 9,640,300 27,115,386 2.8127 1.542 1.531 1.542 1.520 1.542 17,692,889 1.5326 1.07%
2014-03-28 0 2.800 2.780 2.800 2.750 2.810 9,019,500 25,123,805 2.7855 1.526 1.515 1.526 1.498 1.531 16,553,532 1.5177 1.45%
2014-03-27 0 2.760 2.750 2.770 2.750 2.860 17,069,000 47,617,200 2.7897 1.504 1.498 1.509 1.498 1.558 31,326,818 1.5200 -0.72%
2014-03-26 0 2.780 2.780 2.790 2.750 2.830 24,387,500 67,717,580 2.7767 1.515 1.515 1.520 1.498 1.542 44,758,497 1.5130 -3.47%
2014-03-25 0 2.880 2.870 2.890 2.870 2.930 10,756,921 31,120,950 2.8931 1.569 1.564 1.575 1.564 1.596 19,742,229 1.5764 -2.04%
2014-03-24 0 2.940 2.940 2.950 2.940 3.010 6,097,015 18,131,658 2.9739 1.602 1.602 1.607 1.602 1.640 11,189,881 1.6204 -2.33%
2014-03-21 0 3.010 3.000 3.020 2.890 3.020 11,963,708 35,583,301 2.9743 1.640 1.635 1.646 1.575 1.646 21,957,051 1.6206 3.79%
2014-03-20 0 2.900 2.880 2.900 2.880 2.960 9,480,000 27,731,480 2.9253 1.580 1.569 1.580 1.569 1.613 17,398,690 1.5939 -2.03%
2014-03-19 0 2.960 2.930 2.960 2.870 2.960 11,683,985 34,077,138 2.9166 1.613 1.596 1.613 1.564 1.613 21,443,674 1.5891 2.42%
2014-03-18 0 2.890 2.900 2.910 2.830 2.920 16,323,041 47,083,470 2.8845 1.575 1.580 1.586 1.542 1.591 29,957,756 1.5717 1.05%
2014-03-17 0 2.860 2.870 2.880 2.810 2.900 5,309,623 15,254,028 2.8729 1.558 1.564 1.569 1.531 1.580 9,744,777 1.5654 1.06%
2014-03-14 0 2.830 2.830 2.850 2.790 2.860 8,767,637 24,849,419 2.8342 1.542 1.542 1.553 1.520 1.558 16,091,287 1.5443 -0.70%
2014-03-13 0 2.850 2.830 2.860 2.820 2.930 8,837,612 25,403,570 2.8745 1.553 1.542 1.558 1.537 1.596 16,219,712 1.5662 -1.04%
2014-03-12 0 2.880 2.880 2.890 2.820 2.960 14,628,036 42,123,902 2.8797 1.569 1.569 1.575 1.537 1.613 26,846,905 1.5690 -1.71%
2014-03-11 0 2.930 2.920 2.940 2.920 3.000 5,204,000 15,338,240 2.9474 1.596 1.591 1.602 1.591 1.635 9,550,926 1.6059 -1.68%
2014-03-10 0 2.980 2.950 2.980 2.890 2.990 9,435,395 27,700,703 2.9358 1.624 1.607 1.624 1.575 1.629 17,316,826 1.5996 0.68%
2014-03-07 0 2.960 2.960 2.980 2.950 3.050 9,265,397 27,600,235 2.9789 1.613 1.613 1.624 1.607 1.662 17,004,828 1.6231 -1.33%
2014-03-06 0 3.000 2.980 3.000 2.960 3.060 9,080,000 27,224,700 2.9983 1.635 1.624 1.635 1.613 1.667 16,664,568 1.6337 -0.66%
2014-03-05 0 3.020 3.020 3.040 3.020 3.150 8,321,500 25,550,415 3.0704 1.646 1.646 1.656 1.646 1.716 15,272,489 1.6730 -2.89%
2014-03-04 0 3.110 3.110 3.130 3.080 3.130 6,830,090 21,206,800 3.1049 1.695 1.695 1.705 1.678 1.705 12,535,297 1.6918 -0.96%
2014-03-03 0 3.140 3.130 3.150 3.060 3.150 8,758,000 27,263,690 3.1130 1.711 1.705 1.716 1.667 1.716 16,073,600 1.6962 0.64%
2014-02-28 0 3.120 3.100 3.130 3.060 3.130 13,372,636 41,418,670 3.0973 1.700 1.689 1.705 1.667 1.705 24,542,864 1.6876 1.30%
2014-02-27 0 3.080 3.070 3.090 2.960 3.090 62,737,541 182,126,645 2.9030 1.678 1.673 1.684 1.613 1.684 115,142,513 1.5817 4.76%
2014-02-26 0 2.940 2.940 2.970 2.920 2.980 10,828,000 31,877,508 2.9440 1.602 1.602 1.618 1.591 1.624 19,872,681 1.6041 0.00%
2014-02-25 0 2.940 2.930 2.940 2.910 3.010 11,784,000 34,776,240 2.9511 1.602 1.596 1.602 1.586 1.640 21,627,232 1.6080 0.68%
2014-02-24 0 2.920 2.920 2.940 2.870 3.040 12,148,000 35,553,920 2.9267 1.591 1.591 1.602 1.564 1.656 22,295,283 1.5947 -3.31%
2014-02-21 0 3.020 3.010 3.050 3.010 3.060 5,754,988 17,432,458 3.0291 1.646 1.640 1.662 1.640 1.667 10,562,157 1.6505 -0.66%
2014-02-20 0 3.040 3.010 3.040 3.010 3.050 6,702,953 20,310,978 3.0302 1.656 1.640 1.656 1.640 1.662 12,301,962 1.6510 0.33%
2014-02-19 0 3.030 3.020 3.030 3.010 3.100 13,136,000 39,900,310 3.0375 1.651 1.646 1.651 1.640 1.689 24,108,564 1.6550 -0.98%
2014-02-18 0 3.060 3.050 3.070 3.050 3.090 4,550,666 13,945,467 3.0645 1.667 1.662 1.673 1.662 1.684 8,351,859 1.6697 -1.29%
2014-02-17 0 3.100 3.090 3.100 3.060 3.110 7,710,990 23,814,279 3.0884 1.689 1.684 1.689 1.667 1.695 14,152,017 1.6827 1.64%
2014-02-14 0 3.050 3.040 3.050 3.040 3.070 4,711,590 14,393,529 3.0549 1.662 1.656 1.662 1.656 1.673 8,647,204 1.6645 0.00%
2014-02-13 0 3.050 3.040 3.050 3.040 3.090 6,142,000 18,743,840 3.0517 1.662 1.656 1.662 1.656 1.684 11,272,442 1.6628 -0.65%
2014-02-12 0 3.070 3.070 3.080 3.070 3.090 10,727,462 33,040,732 3.0800 1.673 1.673 1.678 1.673 1.684 19,688,163 1.6782 0.00%
2014-02-11 0 3.070 3.050 3.070 3.050 3.110 7,680,000 23,541,414 3.0653 1.673 1.662 1.673 1.662 1.695 14,095,141 1.6702 -0.32%
2014-02-10 0 3.080 3.060 3.080 3.010 3.100 4,874,835 14,948,231 3.0664 1.678 1.667 1.678 1.640 1.689 8,946,808 1.6708 1.99%
2014-02-07 0 3.020 3.020 3.040 3.000 3.040 7,410,237 22,383,934 3.0207 1.646 1.646 1.656 1.635 1.656 13,600,044 1.6459 -0.33%
2014-02-06 0 3.030 3.030 3.040 2.980 3.050 4,390,542 13,274,575 3.0234 1.651 1.651 1.656 1.624 1.662 8,057,983 1.6474 1.00%
2014-02-05 0 3.000 3.000 3.010 2.990 3.060 5,218,000 15,686,270 3.0062 1.635 1.635 1.640 1.629 1.667 9,576,621 1.6380 0.00%
2014-02-04 0 3.000 3.000 3.010 3.000 3.090 7,944,144 23,939,474 3.0135 1.635 1.635 1.640 1.635 1.684 14,579,926 1.6419 -3.23%
2014-01-30 0 3.100 3.080 3.120 3.040 3.120 3,646,000 11,254,550 3.0868 1.689 1.678 1.700 1.656 1.700 6,691,521 1.6819 0.32%
2014-01-29 0 3.090 3.080 3.090 3.070 3.140 9,291,730 28,869,806 3.1070 1.684 1.678 1.684 1.673 1.711 17,053,157 1.6929 0.32%
2014-01-28 0 3.080 3.070 3.090 3.000 3.110 13,686,240 41,999,972 3.0688 1.678 1.673 1.684 1.635 1.695 25,118,423 1.6721 -2.22%
2014-01-27 0 3.150 3.140 3.150 3.060 3.240 15,644,000 49,226,868 3.1467 1.716 1.711 1.716 1.667 1.765 28,711,509 1.7145 -3.67%
2014-01-24 0 3.270 3.270 3.280 3.240 3.300 11,666,000 38,144,660 3.2697 1.782 1.782 1.787 1.765 1.798 21,410,666 1.7816 -0.91%
2014-01-23 0 3.300 3.280 3.310 3.260 3.340 8,934,328 29,398,901 3.2906 1.798 1.787 1.804 1.776 1.820 16,397,215 1.7929 0.92%
2014-01-22 0 3.270 3.240 3.270 3.190 3.280 11,963,935 38,865,915 3.2486 1.782 1.765 1.782 1.738 1.787 21,957,468 1.7701 2.51%
2014-01-21 0 3.190 3.190 3.200 3.160 3.270 18,232,069 58,681,704 3.2186 1.738 1.738 1.744 1.722 1.782 33,461,404 1.7537 0.63%
2014-01-20 0 3.170 3.160 3.180 3.150 3.300 13,369,328 42,658,567 3.1908 1.727 1.722 1.733 1.716 1.798 24,536,792 1.7386 -3.35%
2014-01-17 0 3.280 3.270 3.290 3.230 3.320 12,384,019 40,656,539 3.2830 1.787 1.782 1.793 1.760 1.809 22,728,450 1.7888 1.86%
2014-01-16 0 3.220 3.220 3.240 3.220 3.330 23,276,990 75,822,218 3.2574 1.754 1.754 1.765 1.754 1.814 42,720,372 1.7748 -2.42%
2014-01-15 0 3.300 3.300 3.310 3.300 3.440 22,119,615 74,224,813 3.3556 1.798 1.798 1.804 1.798 1.874 40,596,236 1.8284 -2.94%
2014-01-14 0 3.400 3.400 3.410 3.350 3.460 12,666,472 43,118,024 3.4041 1.853 1.853 1.858 1.825 1.885 23,246,837 1.8548 -2.02%
2014-01-13 0 3.470 3.470 3.480 3.440 3.500 11,289,050 39,027,764 3.4571 1.891 1.891 1.896 1.874 1.907 20,718,848 1.8837 0.58%
2014-01-10 0 3.450 3.440 3.450 3.440 3.570 18,584,893 64,935,069 3.4940 1.880 1.874 1.880 1.874 1.945 34,108,944 1.9038 -3.09%
2014-01-09 0 3.560 3.560 3.580 3.520 3.600 18,737,140 66,439,289 3.5459 1.940 1.940 1.951 1.918 1.962 34,388,364 1.9320 0.28%
2014-01-08 0 3.550 3.530 3.550 3.480 3.560 8,884,000 31,278,924 3.5208 1.934 1.923 1.934 1.896 1.940 16,304,848 1.9184 2.01%
2014-01-07 0 3.480 3.470 3.480 3.450 3.530 5,519,559 19,287,711 3.4944 1.896 1.891 1.896 1.880 1.923 10,130,073 1.9040 -1.14%
2014-01-06 0 3.520 3.510 3.530 3.480 3.550 9,435,500 33,243,134 3.5232 1.918 1.912 1.923 1.896 1.934 17,317,019 1.9197 0.00%
2014-01-03 0 3.520 3.510 3.520 3.500 3.550 4,658,000 16,421,956 3.5255 1.918 1.912 1.918 1.907 1.934 8,548,850 1.9210 -0.28%
2014-01-02 0 3.530 3.520 3.530 3.510 3.610 5,300,000 18,815,530 3.5501 1.923 1.918 1.923 1.912 1.967 9,727,116 1.9343 -1.40%
2013-12-31 0 3.580 3.570 3.600 3.560 3.600 2,108,248 7,546,172 3.5794 1.951 1.945 1.962 1.940 1.962 3,869,278 1.9503 0.28%
2013-12-30 0 3.570 3.560 3.590 3.540 3.600 6,433,578 22,977,022 3.5714 1.945 1.940 1.956 1.929 1.962 11,807,577 1.9460 -0.28%
2013-12-27 0 3.580 3.580 3.590 3.490 3.600 6,303,000 22,476,960 3.5661 1.951 1.951 1.956 1.902 1.962 11,567,926 1.9430 1.42%
2013-12-24 0 3.530 3.520 3.530 3.420 3.540 5,696,290 19,840,473 3.4831 1.923 1.918 1.923 1.863 1.929 10,454,429 1.8978 1.73%
2013-12-23 0 3.470 3.450 3.480 3.410 3.490 6,151,873 21,262,565 3.4563 1.891 1.880 1.896 1.858 1.902 11,290,562 1.8832 1.46%
2013-12-20 0 3.420 3.420 3.430 3.400 3.480 8,154,000 27,982,080 3.4317 1.863 1.863 1.869 1.853 1.896 14,965,076 1.8698 -2.01%
2013-12-19 0 3.490 3.460 3.490 3.460 3.530 6,761,452 23,640,241 3.4963 1.902 1.885 1.902 1.885 1.923 12,409,326 1.9050 0.00%
2013-12-18 0 3.490 3.480 3.490 3.460 3.530 14,358,600 50,085,340 3.4882 1.902 1.896 1.902 1.885 1.923 26,352,408 1.9006 0.00%
2013-12-17 0 3.490 3.490 3.510 3.490 3.580 11,988,000 42,269,050 3.5259 1.902 1.902 1.912 1.902 1.951 22,001,634 1.9212 -2.51%
2013-12-16 0 3.580 3.570 3.590 3.550 3.610 6,097,197 21,876,702 3.5880 1.951 1.945 1.956 1.934 1.967 11,190,215 1.9550 -0.28%
2013-12-13 0 3.590 3.580 3.600 3.550 3.610 12,485,696 44,804,605 3.5885 1.956 1.951 1.962 1.934 1.967 22,915,058 1.9552 0.28%
2013-12-12 0 3.580 3.580 3.590 3.570 3.670 19,967,600 72,282,082 3.6200 1.951 1.951 1.956 1.945 2.000 36,646,633 1.9724 -2.19%
2013-12-11 0 3.660 3.650 3.660 3.580 3.740 29,789,812 109,541,194 3.6771 1.994 1.989 1.994 1.951 2.038 54,673,386 2.0036 2.23%
2013-12-10 0 3.580 3.570 3.600 3.570 3.670 22,267,459 80,918,475 3.6339 1.951 1.945 1.962 1.945 2.000 40,867,575 1.9800 -1.92%
2013-12-09 0 3.650 3.620 3.660 3.590 3.660 21,952,000 79,275,152 3.6113 1.989 1.972 1.994 1.956 1.994 40,288,612 1.9677 1.39%
2013-12-06 0 3.600 3.600 3.610 3.490 3.620 19,356,911 69,168,308 3.5733 1.962 1.962 1.967 1.902 1.972 35,525,832 1.9470 2.27%
2013-12-05 0 3.520 3.510 3.520 3.440 3.550 13,381,669 46,828,588 3.4995 1.918 1.912 1.918 1.874 1.934 24,559,442 1.9067 2.33%
2013-12-04 0 3.440 3.430 3.460 3.430 3.500 16,283,572 56,498,405 3.4697 1.874 1.869 1.885 1.869 1.907 29,885,319 1.8905 -1.71%
2013-12-03 0 3.500 3.500 3.510 3.380 3.510 28,311,175 98,302,079 3.4722 1.907 1.907 1.912 1.842 1.912 51,959,637 1.8919 2.64%
2013-12-02 0 3.410 3.390 3.420 3.380 3.450 8,265,451 28,170,874 3.4083 1.858 1.847 1.863 1.842 1.880 15,169,622 1.8571 0.29%
2013-11-29 0 3.400 3.420 3.430 3.380 3.430 9,541,000 32,489,577 3.4053 1.853 1.863 1.869 1.842 1.869 17,510,643 1.8554 0.59%
2013-11-28 0 3.380 3.380 3.390 3.360 3.500 24,389,556 83,666,195 3.4304 1.842 1.842 1.847 1.831 1.907 44,762,270 1.8691 -3.15%
2013-11-27 0 3.490 3.460 3.490 3.440 3.510 21,983,888 76,640,361 3.4862 1.902 1.885 1.902 1.874 1.912 40,347,136 1.8995 1.16%
2013-11-26 0 3.450 3.440 3.470 3.420 3.490 7,717,000 26,583,736 3.4448 1.880 1.874 1.891 1.863 1.902 14,163,047 1.8770 0.88%
2013-11-25 0 3.420 3.420 3.440 3.390 3.470 8,876,864 30,504,021 3.4364 1.863 1.863 1.874 1.847 1.891 16,291,751 1.8724 0.00%
2013-11-22 0 3.420 3.390 3.410 3.390 3.550 21,998,027 75,534,485 3.4337 1.863 1.847 1.858 1.847 1.934 40,373,085 1.8709 -3.39%
2013-11-21 0 3.540 3.530 3.550 3.510 3.550 3,582,525 12,670,572 3.5368 1.929 1.923 1.934 1.912 1.934 6,575,025 1.9271 0.28%
2013-11-20 0 3.530 3.510 3.530 3.490 3.570 9,109,200 32,074,552 3.5211 1.923 1.912 1.923 1.902 1.945 16,718,159 1.9185 -0.84%
2013-11-19 0 3.560 3.550 3.570 3.530 3.600 4,787,081 17,062,707 3.5643 1.940 1.934 1.945 1.923 1.962 8,785,753 1.9421 0.85%
2013-11-18 0 3.530 3.520 3.550 3.480 3.560 6,752,000 23,794,750 3.5241 1.923 1.918 1.934 1.896 1.940 12,391,978 1.9202 2.02%
2013-11-15 0 3.460 3.460 3.480 3.440 3.510 10,240,000 35,544,300 3.4711 1.885 1.885 1.896 1.874 1.912 18,793,522 1.8913 0.00%
2013-11-14 0 3.460 3.450 3.470 3.450 3.510 6,875,000 23,871,490 3.4722 1.885 1.880 1.891 1.880 1.912 12,617,721 1.8919 -0.29%
2013-11-13 0 3.470 3.460 3.470 3.460 3.520 7,483,394 26,093,952 3.4869 1.891 1.885 1.891 1.885 1.918 13,734,309 1.8999 -2.25%
2013-11-12 0 3.550 3.520 3.550 3.490 3.560 12,062,000 42,537,850 3.5266 1.934 1.918 1.934 1.902 1.940 22,137,447 1.9215 -0.28%
2013-11-11 0 3.560 3.540 3.560 3.530 3.620 8,282,000 29,553,980 3.5685 1.940 1.929 1.940 1.923 1.972 15,199,995 1.9443 -1.11%
2013-11-08 0 3.600 3.600 3.610 3.560 3.650 11,828,337 42,593,291 3.6010 1.962 1.962 1.967 1.940 1.989 21,708,604 1.9620 0.56%
2013-11-07 0 3.580 3.580 3.600 3.580 3.630 5,242,000 18,869,970 3.5998 1.951 1.951 1.962 1.951 1.978 9,620,668 1.9614 -1.65%
2013-11-06 0 3.640 3.620 3.640 3.610 3.670 8,438,000 30,743,332 3.6434 1.983 1.972 1.983 1.967 2.000 15,486,302 1.9852 -0.27%
2013-11-05 0 3.650 3.640 3.650 3.570 3.670 27,237,810 98,964,541 3.6334 1.989 1.983 1.989 1.945 2.000 49,989,685 1.9797 2.53%
2013-11-04 0 3.560 3.560 3.570 3.550 3.660 9,636,000 34,572,040 3.5878 1.940 1.940 1.945 1.934 1.994 17,684,997 1.9549 -0.84%
2013-11-01 0 3.590 3.590 3.600 3.540 3.610 10,476,000 37,469,480 3.5767 1.956 1.956 1.962 1.929 1.967 19,226,654 1.9488 1.13%
2013-10-31 0 3.550 3.550 3.580 3.550 3.640 13,356,200 47,928,448 3.5885 1.934 1.934 1.951 1.934 1.983 24,512,699 1.9552 -0.28%
2013-10-30 0 3.560 3.550 3.570 3.540 3.690 31,841,703 114,461,822 3.5947 1.940 1.934 1.945 1.929 2.011 58,439,232 1.9586 2.59%
2013-10-29 0 3.470 3.460 3.470 3.450 3.530 14,875,000 51,974,410 3.4941 1.891 1.885 1.891 1.880 1.923 27,300,160 1.9038 -0.29%
2013-10-28 0 3.480 3.480 3.500 3.440 3.550 10,452,300 36,708,942 3.5120 1.896 1.896 1.907 1.874 1.934 19,183,157 1.9136 0.29%
2013-10-25 0 3.470 3.450 3.470 3.440 3.530 5,782,000 20,091,330 3.4748 1.891 1.880 1.891 1.874 1.923 10,611,733 1.8933 -1.70%
2013-10-24 0 3.530 3.520 3.530 3.500 3.550 5,545,732 19,547,700 3.5248 1.923 1.918 1.923 1.907 1.934 10,178,109 1.9206 0.00%
2013-10-23 0 3.530 3.530 3.540 3.510 3.630 21,754,000 78,079,420 3.5892 1.923 1.923 1.929 1.912 1.978 39,925,222 1.9556 -1.12%
2013-10-22 0 3.570 3.570 3.580 3.550 3.620 36,334,500 130,135,560 3.5816 1.945 1.945 1.951 1.934 1.972 66,684,884 1.9515 0.56%
2013-10-21 0 3.550 3.550 3.570 3.470 3.600 12,640,600 45,014,304 3.5611 1.934 1.934 1.945 1.891 1.962 23,199,354 1.9403 1.14%
2013-10-18 0 3.510 3.480 3.510 3.460 3.510 8,853,730 30,887,760 3.4887 1.912 1.896 1.912 1.885 1.912 16,249,294 1.9009 1.15%
2013-10-17 0 3.470 3.470 3.480 3.420 3.510 11,286,000 39,339,620 3.4857 1.891 1.891 1.896 1.863 1.912 20,713,250 1.8992 1.46%
2013-10-16 0 3.420 3.410 3.440 3.400 3.490 16,500,464 56,845,916 3.4451 1.863 1.858 1.874 1.853 1.902 30,283,381 1.8771 -2.56%
2013-10-15 0 3.510 3.500 3.540 3.500 3.600 14,350,658 50,827,966 3.5419 1.912 1.907 1.929 1.907 1.962 26,337,832 1.9298 -1.68%
2013-10-11 0 3.570 3.570 3.580 3.530 3.600 7,774,797 27,713,826 3.5646 1.945 1.945 1.951 1.923 1.962 14,269,123 1.9422 -0.28%
2013-10-10 0 3.580 3.580 3.590 3.510 3.610 8,612,000 30,780,680 3.5742 1.951 1.951 1.956 1.912 1.967 15,805,645 1.9474 -0.83%
2013-10-09 0 3.610 3.600 3.610 3.550 3.620 10,478,500 37,624,135 3.5906 1.967 1.962 1.967 1.934 1.972 19,231,242 1.9564 -0.28%
2013-10-08 0 3.620 3.610 3.630 3.450 3.630 12,015,362 42,874,482 3.5683 1.972 1.967 1.978 1.880 1.978 22,051,852 1.9443 3.13%
2013-10-07 0 3.510 3.500 3.510 3.470 3.530 2,408,989 8,439,381 3.5033 1.912 1.907 1.912 1.891 1.923 4,421,229 1.9088 -0.28%
2013-10-04 0 3.520 3.520 3.540 3.470 3.540 7,447,500 26,220,835 3.5208 1.918 1.918 1.929 1.891 1.929 13,668,433 1.9183 0.28%
2013-10-03 0 3.510 3.510 3.520 3.440 3.520 7,761,303 27,056,056 3.4860 1.912 1.912 1.918 1.874 1.918 14,244,357 1.8994 1.74%
2013-10-02 0 3.450 3.450 3.480 3.370 3.500 8,482,185 29,455,250 3.4726 1.880 1.880 1.896 1.836 1.907 15,567,395 1.8921 0.88%
2013-09-30 0 3.420 3.400 3.420 3.370 3.440 9,446,000 32,230,410 3.4121 1.863 1.853 1.863 1.836 1.874 17,336,290 1.8591 0.00%
2013-09-27 0 3.420 3.410 3.420 3.410 3.470 13,959,613 48,008,129 3.4391 1.863 1.858 1.863 1.858 1.891 25,620,145 1.8738 -0.29%
2013-09-26 0 3.430 3.430 3.440 3.430 3.550 7,120,000 24,776,908 3.4799 1.869 1.869 1.874 1.869 1.934 13,067,370 1.8961 -3.65%
2013-09-25 0 3.560 3.550 3.570 3.520 3.580 10,564,000 37,545,364 3.5541 1.940 1.934 1.945 1.918 1.951 19,388,160 1.9365 0.56%
2013-09-24 0 3.540 3.530 3.570 3.490 3.570 10,187,250 35,938,467 3.5278 1.929 1.923 1.945 1.902 1.945 18,696,709 1.9222 -1.67%
2013-09-23 0 3.600 3.580 3.600 3.500 3.600 9,624,200 34,182,240 3.5517 1.962 1.951 1.962 1.907 1.962 17,663,341 1.9352 1.41%
2013-09-19 0 3.550 3.540 3.560 3.540 3.620 7,253,276 25,864,559 3.5659 1.934 1.929 1.940 1.929 1.972 13,311,973 1.9430 -0.84%
2013-09-18 0 3.580 3.580 3.590 3.520 3.640 5,544,251 19,733,448 3.5593 1.951 1.951 1.956 1.918 1.983 10,175,391 1.9393 -0.83%
2013-09-17 0 3.610 3.600 3.620 3.540 3.620 6,724,000 24,119,660 3.5871 1.967 1.962 1.972 1.929 1.972 12,340,590 1.9545 0.56%
2013-09-16 0 3.590 3.590 3.600 3.500 3.600 9,247,170 32,909,528 3.5589 1.956 1.956 1.962 1.907 1.962 16,971,376 1.9391 0.28%
2013-09-13 0 3.580 3.570 3.600 3.520 3.640 36,855,400 132,538,357 3.5962 1.951 1.945 1.962 1.918 1.983 67,640,894 1.9594 0.56%
2013-09-12 0 3.560 3.550 3.580 3.480 3.580 19,096,406 67,514,845 3.5355 1.940 1.934 1.951 1.896 1.951 35,047,726 1.9264 -0.84%
2013-09-11 0 3.590 3.590 3.600 3.400 3.600 32,664,877 114,746,807 3.5128 1.956 1.956 1.962 1.853 1.962 59,950,007 1.9140 6.21%
2013-09-10 0 3.380 3.370 3.390 3.330 3.390 26,717,800 89,759,970 3.3596 1.842 1.836 1.847 1.814 1.847 49,035,308 1.8305 -0.29%
2013-09-09 0 3.390 3.370 3.390 3.340 3.400 15,435,655 51,991,817 3.3683 1.847 1.836 1.847 1.820 1.853 28,329,132 1.8353 -0.29%
2013-09-06 0 3.400 3.370 3.410 3.360 3.410 11,778,800 39,847,683 3.3830 1.853 1.836 1.858 1.831 1.858 21,617,689 1.8433 0.59%
2013-09-05 0 3.380 3.380 3.390 3.340 3.390 10,194,200 34,421,140 3.3765 1.842 1.842 1.847 1.820 1.847 18,709,465 1.8398 0.30%
2013-09-04 0 3.370 3.370 3.380 3.310 3.380 11,985,200 40,182,302 3.3527 1.836 1.836 1.842 1.804 1.842 21,996,496 1.8268 0.60%
2013-09-03 0 3.350 3.350 3.380 3.300 3.380 16,754,172 56,019,972 3.3436 1.825 1.825 1.842 1.798 1.842 30,749,013 1.8218 -0.30%
2013-09-02 0 3.360 3.350 3.360 3.260 3.370 11,802,671 39,566,750 3.3524 1.831 1.825 1.831 1.776 1.836 21,661,499 1.8266 0.60%
2013-08-30 0 3.340 3.290 3.340 3.260 3.340 15,482,115 51,147,089 3.3036 1.820 1.793 1.820 1.776 1.820 28,414,401 1.8000 1.21%
2013-08-29 0 3.300 3.300 3.320 3.250 3.330 19,776,000 65,103,260 3.2920 1.798 1.798 1.809 1.771 1.814 36,294,989 1.7937 0.00%
2013-08-28 0 3.300 3.300 3.320 3.270 3.350 14,460,678 48,041,267 3.3222 1.798 1.798 1.809 1.782 1.825 26,539,752 1.8102 -1.49%
2013-08-27 0 3.350 3.320 3.350 3.280 3.360 19,441,655 64,733,864 3.3296 1.825 1.809 1.825 1.787 1.831 35,681,364 1.8142 1.21%
2013-08-26 0 3.310 3.310 3.320 3.200 3.350 19,500,000 64,876,018 3.3270 1.804 1.804 1.809 1.744 1.825 35,788,444 1.8128 -0.90%
2013-08-23 0 3.340 3.320 3.350 3.290 3.390 12,802,000 42,685,850 3.3343 1.820 1.809 1.825 1.793 1.847 23,495,573 1.8168 0.30%
2013-08-22 0 3.330 3.310 3.340 3.230 3.370 8,061,601 26,687,570 3.3105 1.814 1.804 1.820 1.760 1.836 14,795,495 1.8038 0.60%
2013-08-21 0 3.310 3.300 3.330 3.290 3.360 11,211,446 37,329,250 3.3296 1.804 1.798 1.814 1.793 1.831 20,576,421 1.8142 -1.49%
2013-08-20 0 3.360 3.340 3.360 3.320 3.380 18,852,000 63,050,830 3.3445 1.831 1.820 1.831 1.809 1.842 34,599,167 1.8223 2.44%
2013-08-19 0 3.280 3.270 3.280 3.250 3.480 29,955,749 100,431,911 3.3527 1.787 1.782 1.787 1.771 1.896 54,977,931 1.8268 -5.75%
2013-08-16 0 3.480 3.460 3.480 3.400 3.480 9,921,673 34,271,108 3.4542 1.896 1.885 1.896 1.853 1.896 18,209,294 1.8821 0.29%
2013-08-15 0 3.470 3.440 3.470 3.370 3.480 18,371,000 63,502,780 3.4567 1.891 1.874 1.891 1.836 1.896 33,716,385 1.8834 2.36%
2013-08-13 0 3.390 3.380 3.390 3.370 3.410 7,888,438 26,763,004 3.3927 1.847 1.842 1.847 1.836 1.858 14,477,688 1.8486 0.59%
2013-08-12 0 3.370 3.370 3.390 3.340 3.420 12,141,370 41,138,964 3.3883 1.836 1.836 1.847 1.820 1.863 22,283,115 1.8462 0.60%
2013-08-09 0 3.350 3.350 3.370 3.320 3.380 9,275,057 31,106,909 3.3538 1.825 1.825 1.836 1.809 1.842 17,022,557 1.8274 0.30%
2013-08-08 0 3.340 3.330 3.350 3.320 3.380 8,430,000 28,284,880 3.3553 1.820 1.814 1.825 1.809 1.842 15,471,620 1.8282 0.00%
2013-08-07 0 3.340 3.340 3.350 3.320 3.440 10,796,000 36,571,190 3.3875 1.820 1.820 1.825 1.809 1.874 19,813,951 1.8457 -1.76%
2013-08-06 0 3.400 3.400 3.430 3.370 3.460 15,446,000 52,682,560 3.4108 1.853 1.853 1.869 1.836 1.885 28,348,119 1.8584 -0.58%
2013-08-05 0 3.420 3.420 3.450 3.410 3.480 11,940,000 41,095,360 3.4418 1.863 1.863 1.880 1.858 1.896 21,913,540 1.8753 -0.87%
2013-08-02 0 3.450 3.440 3.450 3.430 3.570 11,900,000 41,469,478 3.4848 1.880 1.874 1.880 1.869 1.945 21,840,128 1.8988 -2.82%
2013-08-01 0 3.550 3.530 3.540 3.490 3.570 16,442,271 58,059,992 3.5311 1.934 1.923 1.929 1.902 1.945 30,176,580 1.9240 1.43%
2013-07-31 0 3.500 3.470 3.510 3.400 3.520 25,380,000 88,767,778 3.4975 1.907 1.891 1.912 1.853 1.918 46,580,037 1.9057 2.94%
2013-07-30 0 3.400 3.400 3.410 3.380 3.500 12,973,962 44,571,772 3.4355 1.853 1.853 1.858 1.842 1.907 23,811,175 1.8719 -1.16%
2013-07-29 0 3.440 3.430 3.450 3.310 3.450 13,744,000 46,529,980 3.3855 1.874 1.869 1.880 1.804 1.880 25,224,430 1.8446 2.99%
2013-07-26 0 3.340 3.330 3.340 3.300 3.370 25,284,000 84,699,560 3.3499 1.820 1.814 1.820 1.798 1.836 46,403,848 1.8253 0.60%
2013-07-25 0 3.320 3.320 3.330 3.310 3.360 9,514,005 31,684,736 3.3303 1.809 1.809 1.814 1.804 1.831 17,461,099 1.8146 -1.48%
2013-07-24 0 3.370 3.350 3.370 3.310 3.380 17,774,000 59,558,990 3.3509 1.836 1.825 1.836 1.804 1.842 32,620,708 1.8258 0.00%
2013-07-23 0 3.370 3.370 3.380 3.280 3.380 21,986,003 72,957,609 3.3184 1.836 1.836 1.842 1.787 1.842 40,351,018 1.8081 2.43%
2013-07-22 0 3.290 3.280 3.290 3.280 3.330 8,014,000 26,420,656 3.2968 1.793 1.787 1.793 1.787 1.814 14,708,133 1.7963 -1.50%
2013-07-19 0 3.340 3.330 3.360 3.320 3.410 11,230,925 37,714,262 3.3581 1.820 1.814 1.831 1.809 1.858 20,612,171 1.8297 -2.05%
2013-07-18 0 3.410 3.370 3.410 3.330 3.420 22,822,000 77,146,382 3.3804 1.858 1.836 1.858 1.814 1.863 41,885,327 1.8418 1.79%
2013-07-17 0 3.350 3.350 3.360 3.340 3.480 26,137,916 89,101,848 3.4089 1.825 1.825 1.831 1.820 1.896 47,971,044 1.8574 0.00%
2013-07-16 0 3.350 3.330 3.350 3.320 3.370 10,552,747 35,297,043 3.3448 1.825 1.814 1.825 1.809 1.836 19,367,508 1.8225 -0.30%
2013-07-15 0 3.360 3.360 3.370 3.250 3.370 13,794,676 45,814,477 3.3212 1.831 1.831 1.836 1.771 1.836 25,317,436 1.8096 3.38%
2013-07-12 0 3.250 3.250 3.270 3.240 3.300 8,503,637 27,788,950 3.2679 1.771 1.771 1.782 1.765 1.798 15,606,766 1.7806 -0.61%
2013-07-11 0 3.270 3.260 3.270 3.250 3.350 25,303,436 83,427,653 3.2971 1.782 1.776 1.782 1.771 1.825 46,439,519 1.7965 -0.30%
2013-07-10 0 3.280 3.290 3.300 3.270 3.390 12,994,000 43,150,728 3.3208 1.787 1.793 1.798 1.782 1.847 23,847,951 1.8094 -2.09%
2013-07-09 0 3.350 3.350 3.370 3.330 3.480 12,094,550 41,015,750 3.3913 1.825 1.825 1.836 1.814 1.896 22,197,186 1.8478 -1.47%
2013-07-08 0 3.400 3.390 3.400 3.240 3.410 15,868,008 52,591,585 3.3143 1.853 1.847 1.853 1.765 1.858 29,122,632 1.8059 2.41%
2013-07-05 0 3.320 3.330 3.340 3.220 3.420 23,462,625 78,588,101 3.3495 1.809 1.814 1.820 1.754 1.863 43,061,069 1.8250 3.75%
2013-07-04 0 3.200 3.200 3.220 3.170 3.250 14,758,000 47,376,458 3.2102 1.744 1.744 1.754 1.727 1.771 27,085,429 1.7491 -0.62%
2013-07-03 0 3.220 3.210 3.220 3.150 3.330 26,894,740 86,328,549 3.2099 1.754 1.749 1.754 1.716 1.814 49,360,047 1.7490 -2.56%
2013-07-02 0 3.430 3.440 3.450 3.260 3.500 59,447,200 203,376,928 3.4211 1.801 1.806 1.811 1.711 1.837 113,247,674 1.7959 9.24%
2013-06-28 0 3.140 3.160 3.170 3.050 3.180 17,086,000 53,222,820 3.1150 1.648 1.659 1.664 1.601 1.669 32,549,048 1.6352 4.32%
2013-06-27 0 3.010 3.000 3.010 2.970 3.090 15,121,189 45,817,047 3.0300 1.580 1.575 1.580 1.559 1.622 28,806,058 1.5905 2.38%
2013-06-26 0 2.940 2.920 2.940 2.820 2.990 31,118,910 91,032,344 2.9253 1.543 1.533 1.543 1.480 1.570 59,281,921 1.5356 3.89%
2013-06-25 0 2.830 2.830 2.840 2.750 2.980 15,851,963 45,184,819 2.8504 1.486 1.486 1.491 1.444 1.564 30,198,192 1.4963 -2.75%
2013-06-24 0 2.910 2.910 2.930 2.910 3.050 12,159,351 36,116,459 2.9703 1.528 1.528 1.538 1.528 1.601 23,163,719 1.5592 -3.96%
2013-06-21 0 3.030 3.030 3.080 2.900 3.080 36,949,871 110,508,177 2.9908 1.591 1.591 1.617 1.522 1.617 70,389,976 1.5699 2.71%
2013-06-20 0 2.950 2.950 2.970 2.950 3.000 7,381,232 21,962,989 2.9755 1.549 1.549 1.559 1.549 1.575 14,061,341 1.5619 -2.64%
2013-06-19 0 3.030 3.010 3.030 3.010 3.070 8,152,637 24,759,821 3.0370 1.591 1.580 1.591 1.580 1.612 15,530,877 1.5942 0.00%
2013-06-18 0 3.030 3.020 3.040 2.990 3.050 8,172,854 24,710,960 3.0235 1.591 1.585 1.596 1.570 1.601 15,569,391 1.5872 0.33%
2013-06-17 0 3.020 3.010 3.030 2.980 3.050 11,428,379 34,495,524 3.0184 1.585 1.580 1.591 1.564 1.601 21,771,208 1.5845 0.67%
2013-06-14 0 3.000 2.990 3.020 2.990 3.070 8,902,800 26,891,836 3.0206 1.575 1.570 1.585 1.570 1.612 16,959,948 1.5856 -0.33%
2013-06-13 0 3.010 3.010 3.030 2.880 3.040 16,706,571 49,376,336 2.9555 1.580 1.580 1.591 1.512 1.596 31,826,231 1.5514 -2.27%
2013-06-11 0 3.080 3.070 3.080 3.050 3.150 11,031,500 34,127,610 3.0937 1.617 1.612 1.617 1.601 1.654 21,015,148 1.6240 -0.65%
2013-06-10 0 3.100 3.100 3.120 3.100 3.190 6,018,000 18,826,180 3.1283 1.627 1.627 1.638 1.627 1.675 11,464,367 1.6421 -1.90%
2013-06-07 0 3.160 3.150 3.160 3.150 3.220 8,577,779 27,174,658 3.1680 1.659 1.654 1.659 1.654 1.690 16,340,778 1.6630 -1.56%
2013-06-06 0 3.210 3.210 3.220 3.160 3.220 8,696,382 27,786,621 3.1952 1.685 1.685 1.690 1.659 1.690 16,566,719 1.6773 0.00%
2013-06-05 0 3.210 3.210 3.230 3.200 3.230 4,554,191 14,647,535 3.2163 1.685 1.685 1.696 1.680 1.696 8,675,792 1.6883 0.31%
2013-06-04 0 3.200 3.200 3.210 3.200 3.230 7,922,036 25,461,309 3.2140 1.680 1.680 1.685 1.680 1.696 15,091,580 1.6871 -0.31%
2013-06-03 0 3.210 3.190 3.210 3.170 3.250 13,114,966 42,123,244 3.2118 1.685 1.675 1.685 1.664 1.706 24,984,178 1.6860 0.31%
2013-05-31 0 3.200 3.210 3.230 3.200 3.320 17,466,933 56,717,109 3.2471 1.680 1.685 1.696 1.680 1.743 33,274,730 1.7045 -3.03%
2013-05-30 0 3.300 3.300 3.310 3.300 3.420 18,395,822 61,387,285 3.3370 1.732 1.732 1.738 1.732 1.795 35,044,276 1.7517 -2.08%
2013-05-29 0 3.370 3.370 3.390 3.340 3.400 11,336,865 38,224,422 3.3717 1.769 1.769 1.780 1.753 1.785 21,596,872 1.7699 -0.30%
2013-05-28 0 3.380 3.370 3.380 3.320 3.380 13,377,499 44,861,376 3.3535 1.774 1.769 1.774 1.743 1.774 25,484,306 1.7604 1.81%
2013-05-27 0 3.320 3.320 3.330 3.310 3.430 10,845,545 36,338,960 3.3506 1.743 1.743 1.748 1.738 1.801 20,660,902 1.7588 -2.35%
2013-05-24 0 3.400 3.390 3.400 3.320 3.430 14,358,102 48,594,392 3.3845 1.785 1.780 1.785 1.743 1.801 27,352,367 1.7766 1.80%
2013-05-23 0 3.340 3.340 3.350 3.330 3.490 41,291,660 139,991,077 3.3903 1.753 1.753 1.759 1.748 1.832 78,661,139 1.7797 -2.05%
2013-05-22 0 3.410 3.400 3.420 3.270 3.580 57,852,188 194,672,276 3.3650 1.790 1.785 1.795 1.717 1.879 110,209,156 1.7664 -4.75%
2013-05-21 0 3.580 3.570 3.580 3.560 3.840 35,115,261 128,292,257 3.6535 1.879 1.874 1.879 1.869 2.016 66,895,020 1.9178 -6.77%
2013-05-20 0 3.840 3.810 3.840 3.820 3.960 22,804,151 88,163,087 3.8661 2.016 2.000 2.016 2.005 2.079 43,442,199 2.0294 -1.29%
2013-05-16 0 3.890 3.880 3.890 3.640 3.900 42,938,685 164,099,497 3.8217 2.042 2.037 2.042 1.911 2.047 81,798,743 2.0061 5.14%
2013-05-15 0 3.700 3.700 3.710 3.660 3.760 24,271,899 89,669,168 3.6944 1.942 1.942 1.947 1.921 1.974 46,238,277 1.9393 -0.80%
2013-05-14 0 3.730 3.730 3.740 3.650 3.740 21,979,907 81,496,872 3.7078 1.958 1.958 1.963 1.916 1.963 41,872,003 1.9463 2.19%
2013-05-13 0 3.650 3.640 3.650 3.640 3.830 27,003,271 101,156,012 3.7461 1.916 1.911 1.916 1.911 2.010 51,441,576 1.9664 -3.69%
2013-05-10 0 3.790 3.780 3.790 3.530 3.790 54,462,796 202,474,035 3.7177 1.989 1.984 1.989 1.853 1.989 103,752,321 1.9515 5.87%
2013-05-09 0 3.580 3.580 3.590 3.420 3.590 23,827,223 84,406,438 3.5424 1.879 1.879 1.885 1.795 1.885 45,391,164 1.8595 4.07%
2013-05-08 0 3.440 3.430 3.450 3.420 3.470 12,880,856 44,211,123 3.4323 1.806 1.801 1.811 1.795 1.822 24,538,195 1.8017 0.00%
2013-05-07 0 3.440 3.430 3.440 3.420 3.450 7,745,000 26,609,130 3.4357 1.806 1.801 1.806 1.795 1.811 14,754,324 1.8035 -0.29%
2013-05-06 0 3.450 3.430 3.450 3.410 3.460 19,291,200 66,292,140 3.4364 1.811 1.801 1.811 1.790 1.816 36,749,982 1.8039 2.07%
2013-05-03 0 3.380 3.370 3.380 3.370 3.440 21,209,355 72,392,155 3.4132 1.774 1.769 1.774 1.769 1.806 40,404,092 1.7917 0.30%
2013-05-02 0 3.370 3.370 3.380 3.340 3.410 11,711,920 39,486,952 3.3715 1.769 1.769 1.774 1.753 1.790 22,311,357 1.7698 -1.46%
2013-04-30 0 3.420 3.400 3.410 3.390 3.450 7,014,503 23,943,825 3.4135 1.795 1.785 1.790 1.780 1.811 13,362,718 1.7918 -0.29%
2013-04-29 0 3.430 3.420 3.450 3.380 3.450 13,566,747 46,319,881 3.4142 1.801 1.795 1.811 1.774 1.811 25,844,826 1.7922 1.18%
2013-04-26 0 3.390 3.380 3.390 3.370 3.480 13,438,000 45,722,030 3.4024 1.780 1.774 1.780 1.769 1.827 25,599,561 1.7860 -1.17%
2013-04-25 0 3.430 3.420 3.440 3.400 3.490 19,258,385 65,934,105 3.4237 1.801 1.795 1.806 1.785 1.832 36,687,469 1.7972 -0.29%
2013-04-24 0 3.440 3.440 3.450 3.390 3.460 16,846,000 57,757,990 3.4286 1.806 1.806 1.811 1.780 1.816 32,091,845 1.7998 3.30%
2013-04-23 0 3.330 3.320 3.350 3.290 3.350 10,584,804 35,082,786 3.3144 1.748 1.743 1.759 1.727 1.759 20,164,187 1.7399 0.91%
2013-04-22 0 3.300 3.300 3.310 3.200 3.310 9,290,499 30,396,766 3.2718 1.732 1.732 1.738 1.680 1.738 17,698,519 1.7175 2.17%
2013-04-19 0 3.230 3.230 3.250 3.150 3.260 9,186,627 29,577,462 3.2196 1.696 1.696 1.706 1.654 1.711 17,500,642 1.6901 2.22%
2013-04-18 0 3.160 3.150 3.170 3.130 3.260 17,791,000 56,622,550 3.1827 1.659 1.654 1.664 1.643 1.711 33,892,082 1.6707 -1.56%
2013-04-17 0 3.210 3.210 3.230 3.200 3.370 22,350,938 73,631,178 3.2943 1.685 1.685 1.696 1.680 1.769 42,578,822 1.7293 -3.89%
2013-04-16 0 3.340 3.330 3.350 3.320 3.410 12,191,319 40,963,062 3.3600 1.753 1.748 1.759 1.743 1.790 23,224,618 1.7638 -2.34%
2013-04-15 0 3.420 3.410 3.440 3.410 3.530 9,299,386 32,083,656 3.4501 1.795 1.790 1.806 1.790 1.853 17,715,449 1.8111 -3.93%
2013-04-12 0 3.560 3.540 3.550 3.500 3.560 11,532,604 40,735,031 3.5322 1.869 1.858 1.864 1.837 1.869 21,969,758 1.8541 0.56%
2013-04-11 0 3.540 3.530 3.540 3.490 3.550 13,066,674 46,113,049 3.5291 1.858 1.853 1.858 1.832 1.864 24,892,181 1.8525 1.72%
2013-04-10 0 3.480 3.480 3.490 3.400 3.520 16,378,462 56,897,882 3.4739 1.827 1.827 1.832 1.785 1.848 31,201,179 1.8236 1.16%
2013-04-09 0 3.440 3.430 3.440 3.360 3.470 8,652,858 29,666,501 3.4285 1.806 1.801 1.806 1.764 1.822 16,483,805 1.7997 2.08%
2013-04-08 0 3.370 3.370 3.380 3.370 3.420 12,003,500 40,682,810 3.3892 1.769 1.769 1.774 1.769 1.795 22,866,821 1.7791 -1.75%
2013-04-05 0 3.430 3.420 3.440 3.370 3.500 17,729,044 60,688,287 3.4231 1.801 1.795 1.806 1.769 1.837 33,774,055 1.7969 -3.11%
2013-04-03 0 3.540 3.530 3.540 3.440 3.540 18,339,594 64,125,995 3.4966 1.858 1.853 1.858 1.806 1.858 34,937,161 1.8355 1.14%
2013-04-02 0 3.500 3.480 3.500 3.400 3.500 12,411,340 42,819,962 3.4501 1.837 1.827 1.837 1.785 1.837 23,643,761 1.8110 2.04%
2013-03-28 0 3.430 3.400 3.430 3.340 3.460 23,386,033 79,373,964 3.3941 1.801 1.785 1.801 1.753 1.816 44,550,691 1.7817 -0.29%
2013-03-27 0 3.440 3.430 3.440 3.410 3.490 14,346,000 49,379,054 3.4420 1.806 1.801 1.806 1.790 1.832 27,329,313 1.8068 0.29%
2013-03-26 0 3.430 3.430 3.450 3.390 3.600 40,940,000 141,412,510 3.4541 1.801 1.801 1.811 1.780 1.890 77,991,222 1.8132 -6.54%
2013-03-25 0 3.670 3.670 3.680 3.650 3.710 11,984,228 44,170,343 3.6857 1.926 1.926 1.932 1.916 1.947 22,830,107 1.9347 0.55%
2013-03-22 0 3.650 3.650 3.680 3.600 3.720 17,350,843 63,774,994 3.6756 1.916 1.916 1.932 1.890 1.953 33,053,577 1.9294 -0.54%
2013-03-21 0 3.670 3.660 3.670 3.600 3.670 7,884,000 28,773,393 3.6496 1.926 1.921 1.926 1.890 1.926 15,019,121 1.9158 0.27%
2013-03-20 0 3.660 3.650 3.660 3.610 3.670 25,503,878 92,953,096 3.6447 1.921 1.916 1.921 1.895 1.926 48,585,213 1.9132 0.27%
2013-03-19 0 3.650 3.640 3.650 3.430 3.660 30,152,000 109,016,740 3.6156 1.916 1.911 1.916 1.801 1.921 57,439,945 1.8979 4.58%
2013-03-18 0 3.490 3.490 3.500 3.400 3.500 12,350,210 42,737,602 3.4605 1.832 1.832 1.837 1.785 1.837 23,527,308 1.8165 -0.85%
2013-03-15 0 3.520 3.480 3.540 3.410 3.540 22,189,094 77,531,624 3.4941 1.848 1.827 1.858 1.790 1.858 42,270,507 1.8342 3.23%
2013-03-14 0 3.410 3.400 3.430 3.340 3.430 24,350,953 82,688,482 3.3957 1.790 1.785 1.801 1.753 1.801 46,388,876 1.7825 0.59%
2013-03-13 0 3.390 3.360 3.390 3.340 3.510 17,078,854 58,092,360 3.4014 1.780 1.764 1.780 1.753 1.843 32,535,435 1.7855 -2.87%
2013-03-12 0 3.490 3.490 3.500 3.470 3.640 18,788,000 66,568,960 3.5432 1.832 1.832 1.837 1.822 1.911 35,791,380 1.8599 -3.06%
2013-03-11 0 3.600 3.590 3.620 3.550 3.640 11,567,072 41,815,053 3.6150 1.890 1.885 1.900 1.864 1.911 22,035,420 1.8976 1.41%
2013-03-08 0 3.550 3.530 3.560 3.510 3.610 10,172,800 36,202,966 3.5588 1.864 1.853 1.869 1.843 1.895 19,379,314 1.8681 -1.66%
2013-03-07 0 3.610 3.590 3.600 3.570 3.620 14,925,818 53,749,204 3.6011 1.895 1.885 1.890 1.874 1.900 28,433,874 1.8903 -0.55%
2013-03-06 0 3.630 3.620 3.630 3.580 3.640 10,810,000 39,076,826 3.6149 1.905 1.900 1.905 1.879 1.911 20,593,188 1.8976 0.28%
2013-03-05 0 3.620 3.620 3.630 3.470 3.680 38,074,394 136,959,247 3.5971 1.900 1.900 1.905 1.822 1.932 72,532,206 1.8883 3.72%
2013-03-04 0 3.490 3.470 3.490 3.450 3.550 22,018,759 76,787,503 3.4874 1.832 1.822 1.832 1.811 1.864 41,946,017 1.8306 0.00%
2013-03-01 0 3.490 3.490 3.500 3.380 3.500 20,710,490 71,731,135 3.4635 1.832 1.832 1.837 1.774 1.837 39,453,748 1.8181 3.56%
2013-02-28 0 3.370 3.360 3.380 3.340 3.420 11,565,698 39,122,779 3.3827 1.769 1.764 1.774 1.753 1.795 22,032,802 1.7757 0.90%
2013-02-27 0 3.340 3.330 3.350 3.300 3.360 10,993,861 36,624,688 3.3314 1.753 1.748 1.759 1.732 1.764 20,943,445 1.7487 1.83%
2013-02-26 0 3.280 3.270 3.280 3.240 3.360 15,199,600 50,095,246 3.2958 1.722 1.717 1.722 1.701 1.764 28,955,432 1.7301 -2.09%
2013-02-25 0 3.350 3.330 3.350 3.310 3.370 8,800,410 29,386,183 3.3392 1.759 1.748 1.759 1.738 1.769 16,764,893 1.7528 0.60%
2013-02-22 0 3.330 3.300 3.340 3.290 3.390 12,136,130 40,482,879 3.3357 1.748 1.732 1.753 1.727 1.780 23,119,482 1.7510 -0.60%
2013-02-21 0 3.350 3.340 3.370 3.330 3.400 11,497,957 38,675,826 3.3637 1.759 1.753 1.769 1.748 1.785 21,903,755 1.7657 -2.62%
2013-02-20 0 3.440 3.420 3.450 3.400 3.490 12,049,432 41,462,453 3.4410 1.806 1.795 1.811 1.785 1.832 22,954,322 1.8063 -0.29%
2013-02-19 0 3.450 3.460 3.470 3.440 3.510 23,767,073 82,596,090 3.4752 1.811 1.816 1.822 1.806 1.843 45,276,577 1.8243 -0.29%
2013-02-18 0 3.460 3.460 3.480 3.390 3.510 23,365,697 81,050,033 3.4688 1.816 1.816 1.827 1.780 1.843 44,511,951 1.8209 2.06%
2013-02-15 0 3.390 3.380 3.410 3.330 3.410 12,754,408 43,185,085 3.3859 1.780 1.774 1.790 1.748 1.790 24,297,310 1.7774 1.19%
2013-02-14 0 3.350 3.350 3.360 3.340 3.400 9,754,000 32,868,710 3.3698 1.759 1.759 1.764 1.753 1.785 18,581,494 1.7689 0.30%
2013-02-08 0 3.340 3.340 3.350 3.210 3.400 12,828,000 42,931,920 3.3467 1.753 1.753 1.759 1.685 1.785 24,437,504 1.7568 -0.60%
2013-02-07 0 3.360 3.360 3.370 3.320 3.400 12,286,876 41,170,742 3.3508 1.764 1.764 1.769 1.743 1.785 23,406,656 1.7589 -1.18%
2013-02-06 0 3.400 3.380 3.390 3.350 3.420 12,281,842 41,455,121 3.3753 1.785 1.774 1.780 1.759 1.795 23,397,066 1.7718 0.89%
2013-02-05 0 3.370 3.350 3.370 3.290 3.400 15,342,952 51,592,669 3.3626 1.769 1.759 1.769 1.727 1.785 29,228,519 1.7651 0.60%
2013-02-04 0 3.350 3.350 3.360 3.350 3.410 10,919,047 36,805,190 3.3707 1.759 1.759 1.764 1.759 1.790 20,800,924 1.7694 -0.30%
2013-02-01 0 3.360 3.360 3.370 3.300 3.420 26,978,999 90,845,684 3.3673 1.764 1.764 1.769 1.732 1.795 51,395,337 1.7676 -1.47%
2013-01-31 0 3.410 3.400 3.420 3.290 3.440 68,223,806 229,284,735 3.3608 1.790 1.785 1.795 1.727 1.806 129,967,221 1.7642 6.90%
2013-01-30 0 3.190 3.180 3.190 3.160 3.220 10,617,000 33,930,520 3.1959 1.675 1.669 1.675 1.659 1.690 20,225,520 1.6776 0.63%
2013-01-29 0 3.170 3.150 3.170 3.110 3.170 9,624,000 30,338,880 3.1524 1.664 1.654 1.664 1.633 1.664 18,333,843 1.6548 0.96%
2013-01-28 0 3.140 3.150 3.160 3.060 3.150 11,080,200 34,372,522 3.1022 1.648 1.654 1.659 1.606 1.654 21,107,922 1.6284 1.62%
2013-01-25 0 3.090 3.080 3.100 3.060 3.150 17,378,000 53,622,820 3.0857 1.622 1.617 1.627 1.606 1.654 33,105,312 1.6198 -1.28%
2013-01-24 0 3.130 3.120 3.140 3.120 3.210 17,944,000 56,585,280 3.1534 1.643 1.638 1.648 1.638 1.685 34,183,549 1.6553 -1.88%
2013-01-23 0 3.190 3.170 3.200 3.150 3.230 21,355,593 68,105,477 3.1891 1.675 1.664 1.680 1.654 1.696 40,682,677 1.6741 -0.93%
2013-01-22 0 3.220 3.200 3.210 3.130 3.220 24,941,856 79,492,705 3.1871 1.690 1.680 1.685 1.643 1.690 47,514,554 1.6730 1.90%
2013-01-21 0 3.160 3.140 3.160 3.090 3.160 19,178,607 60,163,722 3.1370 1.659 1.648 1.659 1.622 1.659 36,535,491 1.6467 1.94%
2013-01-18 0 3.100 3.080 3.100 3.020 3.110 31,911,053 97,749,468 3.0632 1.627 1.617 1.627 1.585 1.633 60,790,963 1.6080 2.99%
2013-01-17 0 3.010 3.000 3.010 2.960 3.010 12,917,785 38,666,507 2.9933 1.580 1.575 1.580 1.554 1.580 24,608,545 1.5713 1.69%
2013-01-16 0 2.960 2.950 2.960 2.920 2.980 8,718,955 25,686,459 2.9460 1.554 1.549 1.554 1.533 1.564 16,609,720 1.5465 0.00%
2013-01-15 0 2.960 2.950 2.960 2.940 2.990 10,716,000 31,748,452 2.9627 1.554 1.549 1.554 1.543 1.570 20,414,117 1.5552 -0.67%
2013-01-14 0 2.980 2.970 2.980 2.940 2.990 16,859,944 50,072,350 2.9699 1.564 1.559 1.564 1.543 1.570 32,118,408 1.5590 1.36%
2013-01-11 0 2.940 2.920 2.940 2.910 3.060 25,423,864 75,554,960 2.9718 1.543 1.533 1.543 1.528 1.606 48,432,785 1.5600 -2.65%
2013-01-10 0 3.020 3.010 3.040 3.000 3.050 26,116,000 79,075,790 3.0279 1.585 1.580 1.596 1.575 1.601 49,751,313 1.5894 0.67%
2013-01-09 0 3.000 3.000 3.010 3.000 3.080 38,803,080 117,663,446 3.0323 1.575 1.575 1.580 1.575 1.617 73,920,362 1.5918 -1.32%
2013-01-08 0 3.040 3.020 3.040 3.010 3.050 8,015,021 24,265,634 3.0275 1.596 1.585 1.596 1.580 1.601 15,268,717 1.5892 0.33%
2013-01-07 0 3.030 3.020 3.040 3.020 3.050 9,499,409 28,822,103 3.0341 1.591 1.585 1.596 1.585 1.601 18,096,495 1.5927 -1.30%
2013-01-04 0 3.070 3.060 3.070 3.010 3.080 14,604,150 44,384,024 3.0391 1.612 1.606 1.612 1.580 1.617 27,821,092 1.5953 0.00%
2013-01-03 0 3.070 3.040 3.070 3.030 3.110 17,225,884 52,924,704 3.0724 1.612 1.596 1.612 1.591 1.633 32,815,529 1.6128 0.99%
2013-01-02 0 3.040 3.040 3.050 2.970 3.050 17,984,664 54,491,998 3.0299 1.596 1.596 1.601 1.559 1.601 34,261,014 1.5905 2.70%
2012-12-31 0 2.960 2.950 2.970 2.920 2.970 5,568,000 16,412,700 2.9477 1.554 1.549 1.559 1.533 1.559 10,607,111 1.5473 -0.34%
2012-12-28 0 2.970 2.960 2.970 2.910 2.980 14,636,924 43,269,044 2.9562 1.559 1.554 1.559 1.528 1.564 27,883,527 1.5518 2.41%
2012-12-27 0 2.900 2.910 2.920 2.870 2.930 9,302,000 27,025,120 2.9053 1.522 1.528 1.533 1.507 1.538 17,720,429 1.5251 0.69%
2012-12-24 0 2.880 2.880 2.890 2.870 2.940 2,854,000 8,248,780 2.8903 1.512 1.512 1.517 1.507 1.543 5,436,906 1.5172 -1.37%
2012-12-21 0 2.920 2.910 2.920 2.890 2.970 10,234,000 30,048,150 2.9361 1.533 1.528 1.533 1.517 1.559 19,495,901 1.5413 -1.02%
2012-12-20 0 2.950 2.930 2.950 2.930 2.980 11,058,000 32,713,448 2.9584 1.549 1.538 1.549 1.538 1.564 21,065,631 1.5529 -0.67%
2012-12-19 0 2.970 2.970 2.980 2.930 2.980 14,011,500 41,542,316 2.9649 1.559 1.559 1.564 1.538 1.564 26,692,086 1.5564 1.02%
2012-12-18 0 2.940 2.930 2.940 2.900 2.950 8,537,768 24,994,715 2.9275 1.543 1.538 1.543 1.522 1.549 16,264,557 1.5368 0.68%
2012-12-17 0 2.920 2.910 2.920 2.890 2.970 13,183,860 38,662,858 2.9326 1.533 1.528 1.533 1.517 1.559 25,115,421 1.5394 -0.34%
2012-12-14 0 2.930 2.920 2.930 2.880 2.930 12,286,000 35,780,702 2.9123 1.538 1.533 1.538 1.512 1.538 23,404,987 1.5288 1.74%
2012-12-13 0 2.880 2.870 2.890 2.860 2.950 15,622,000 45,249,982 2.8966 1.512 1.507 1.517 1.501 1.549 29,760,109 1.5205 -1.37%
2012-12-12 0 2.920 2.920 2.930 2.850 2.930 18,717,123 54,288,706 2.9005 1.533 1.533 1.538 1.496 1.538 35,656,358 1.5226 2.46%
2012-12-11 0 2.850 2.840 2.860 2.820 2.920 22,864,678 65,671,850 2.8722 1.496 1.491 1.501 1.480 1.533 43,557,503 1.5077 1.06%
2012-12-10 0 2.820 2.810 2.820 2.800 2.840 9,161,880 25,818,101 2.8180 1.480 1.475 1.480 1.470 1.491 17,453,498 1.4793 0.71%
2012-12-07 0 2.800 2.800 2.820 2.800 2.830 9,814,714 27,664,303 2.8187 1.470 1.470 1.480 1.470 1.486 18,697,155 1.4796 0.36%
2012-12-06 0 2.790 2.790 2.800 2.780 2.830 19,777,000 55,398,330 2.8011 1.465 1.465 1.470 1.459 1.486 37,675,437 1.4704 -0.71%
2012-12-05 0 2.810 2.800 2.810 2.740 2.840 44,902,060 125,734,345 2.8002 1.475 1.470 1.475 1.438 1.491 85,538,997 1.4699 3.31%
2012-12-04 0 2.720 2.720 2.730 2.710 2.760 8,904,000 24,310,730 2.7303 1.428 1.428 1.433 1.423 1.449 16,962,234 1.4332 0.74%
2012-12-03 0 2.700 2.700 2.720 2.700 2.730 21,832,653 59,361,815 2.7189 1.417 1.417 1.428 1.417 1.433 41,591,482 1.4273 -0.74%
2012-11-30 0 2.720 2.710 2.720 2.710 2.730 26,987,000 73,388,184 2.7194 1.428 1.423 1.428 1.423 1.433 51,410,579 1.4275 0.00%
2012-11-29 0 2.720 2.720 2.730 2.720 2.750 10,859,434 29,622,268 2.7278 1.428 1.428 1.433 1.428 1.444 20,687,360 1.4319 -0.37%
2012-11-28 0 2.730 2.710 2.730 2.700 2.740 5,577,000 15,158,340 2.7180 1.433 1.423 1.433 1.417 1.438 10,624,256 1.4268 -0.36%
2012-11-27 0 2.740 2.730 2.740 2.730 2.750 9,774,800 26,831,060 2.7449 1.438 1.433 1.438 1.433 1.444 18,621,119 1.4409 0.37%
2012-11-26 0 2.730 2.720 2.730 2.720 2.750 2,986,000 8,158,480 2.7322 1.433 1.428 1.433 1.428 1.444 5,688,368 1.4342 0.00%
2012-11-23 0 2.730 2.720 2.730 2.710 2.740 6,337,000 17,280,190 2.7269 1.433 1.428 1.433 1.423 1.438 12,072,066 1.4314 0.37%
2012-11-22 0 2.720 2.720 2.730 2.720 2.740 5,962,000 16,265,020 2.7281 1.428 1.428 1.433 1.428 1.438 11,357,686 1.4321 0.00%
2012-11-21 0 2.720 2.710 2.720 2.700 2.740 3,636,000 9,870,060 2.7145 1.428 1.423 1.428 1.417 1.438 6,926,626 1.4249 0.37%
2012-11-20 0 2.710 2.710 2.720 2.710 2.770 13,468,000 36,782,710 2.7311 1.423 1.423 1.428 1.423 1.454 25,656,712 1.4336 -1.45%
2012-11-19 0 2.750 2.750 2.770 2.740 2.780 5,522,446 15,228,824 2.7576 1.444 1.444 1.454 1.438 1.459 10,520,330 1.4476 0.36%
2012-11-16 0 2.740 2.740 2.750 2.730 2.770 4,844,000 13,318,658 2.7495 1.438 1.438 1.444 1.433 1.454 9,227,882 1.4433 -0.36%
2012-11-15 0 2.750 2.740 2.760 2.700 2.770 15,532,000 42,647,640 2.7458 1.444 1.438 1.449 1.417 1.454 29,588,658 1.4414 0.00%
2012-11-14 0 2.750 2.730 2.750 2.660 2.750 7,020,000 19,058,804 2.7149 1.444 1.433 1.444 1.396 1.444 13,373,190 1.4252 2.23%
2012-11-13 0 2.690 2.680 2.690 2.670 2.710 7,825,847 21,033,594 2.6877 1.412 1.407 1.412 1.402 1.423 14,908,338 1.4109 -1.10%
2012-11-12 0 2.720 2.710 2.720 2.710 2.750 6,722,140 18,261,508 2.7166 1.428 1.423 1.428 1.423 1.444 12,805,762 1.4260 -1.09%
2012-11-09 0 2.750 2.740 2.760 2.740 2.770 3,796,000 10,454,510 2.7541 1.444 1.438 1.449 1.438 1.454 7,231,428 1.4457 -0.36%
2012-11-08 0 2.760 2.740 2.770 2.740 2.790 5,410,000 14,958,062 2.7649 1.449 1.438 1.454 1.438 1.465 10,306,119 1.4514 -1.43%
2012-11-07 0 2.800 2.790 2.800 2.770 2.800 5,348,000 14,901,720 2.7864 1.470 1.465 1.470 1.454 1.470 10,188,008 1.4627 0.00%
2012-11-06 0 2.800 2.790 2.800 2.770 2.820 16,004,000 44,807,770 2.7998 1.470 1.465 1.470 1.454 1.480 30,487,824 1.4697 0.00%
2012-11-05 0 2.800 2.780 2.800 2.770 2.800 14,186,000 39,592,030 2.7909 1.470 1.459 1.470 1.454 1.470 27,024,511 1.4650 1.08%
2012-11-02 0 2.770 2.770 2.790 2.770 2.820 11,476,000 32,012,040 2.7895 1.454 1.454 1.465 1.454 1.480 21,861,926 1.4643 0.00%
2012-11-01 0 2.770 2.750 2.770 2.720 2.780 7,867,228 21,747,835 2.7644 1.454 1.444 1.454 1.428 1.459 14,987,170 1.4511 0.36%
2012-10-31 0 2.760 2.750 2.760 2.700 2.770 7,800,749 21,330,797 2.7345 1.449 1.444 1.449 1.417 1.454 14,860,526 1.4354 0.36%
2012-10-30 0 2.750 2.740 2.750 2.710 2.750 9,372,000 25,595,088 2.7310 1.444 1.438 1.444 1.423 1.444 17,853,780 1.4336 0.36%
2012-10-29 0 2.740 2.730 2.740 2.700 2.780 12,556,000 34,242,834 2.7272 1.438 1.433 1.438 1.417 1.459 23,919,340 1.4316 0.00%
2012-10-26 0 2.740 2.740 2.760 2.730 2.920 26,514,000 73,668,940 2.7785 1.438 1.438 1.449 1.433 1.533 50,509,508 1.4585 -4.86%
2012-10-25 0 2.880 2.870 2.880 2.840 2.890 25,130,163 72,082,657 2.8684 1.512 1.507 1.512 1.491 1.517 47,873,281 1.5057 0.35%
2012-10-24 0 2.870 2.850 2.870 2.770 2.880 37,092,000 105,756,140 2.8512 1.507 1.496 1.507 1.454 1.512 70,660,733 1.4967 2.50%
2012-10-22 0 2.800 2.790 2.800 2.740 2.800 12,108,440 33,633,519 2.7777 1.470 1.465 1.470 1.438 1.470 23,066,733 1.4581 0.72%
2012-10-19 0 2.780 2.770 2.780 2.750 2.790 14,552,811 40,379,614 2.7747 1.459 1.454 1.459 1.444 1.465 27,723,291 1.4565 1.83%
2012-10-18 0 2.730 2.730 2.740 2.700 2.780 24,834,000 68,054,952 2.7404 1.433 1.433 1.438 1.417 1.459 47,309,087 1.4385 0.74%
2012-10-17 0 2.710 2.700 2.710 2.700 2.750 18,232,047 49,557,039 2.7181 1.423 1.417 1.423 1.417 1.444 34,732,282 1.4268 0.37%
2012-10-16 0 2.700 2.690 2.700 2.630 2.700 12,662,000 33,853,288 2.6736 1.417 1.412 1.417 1.381 1.417 24,121,272 1.4035 2.27%
2012-10-15 0 2.640 2.630 2.640 2.620 2.650 5,705,000 15,024,752 2.6336 1.386 1.381 1.386 1.375 1.391 10,868,098 1.3825 0.38%
2012-10-12 0 2.630 2.630 2.640 2.610 2.660 7,023,040 18,502,406 2.6345 1.381 1.381 1.386 1.370 1.396 13,378,981 1.3829 -0.38%
2012-10-11 0 2.640 2.630 2.640 2.620 2.660 6,047,394 15,907,030 2.6304 1.386 1.381 1.386 1.375 1.396 11,520,363 1.3808 0.00%
2012-10-10 0 2.640 2.640 2.650 2.610 2.660 9,745,000 25,652,694 2.6324 1.386 1.386 1.391 1.370 1.396 18,564,349 1.3818 0.00%
2012-10-09 0 2.640 2.640 2.650 2.620 2.680 10,634,835 28,075,107 2.6399 1.386 1.386 1.391 1.375 1.407 20,259,496 1.3858 -0.38%
2012-10-08 0 2.650 2.640 2.650 2.620 2.690 6,534,700 17,283,267 2.6448 1.391 1.386 1.391 1.375 1.412 12,448,687 1.3884 -1.12%
2012-10-05 0 2.680 2.680 2.690 2.650 2.700 8,561,707 22,982,409 2.6843 1.407 1.407 1.412 1.391 1.417 16,310,161 1.4091 0.37%
2012-10-04 0 2.670 2.660 2.670 2.610 2.680 10,752,920 28,586,857 2.6585 1.402 1.396 1.402 1.370 1.407 20,484,450 1.3955 2.30%
2012-10-03 0 2.610 2.610 2.620 2.590 2.630 9,900,000 25,859,621 2.6121 1.370 1.370 1.375 1.360 1.381 18,859,626 1.3712 0.00%
2012-09-28 0 2.610 2.610 2.630 2.580 2.640 10,059,556 26,361,781 2.6206 1.370 1.370 1.381 1.354 1.386 19,163,583 1.3756 -0.38%
2012-09-27 0 2.620 2.620 2.630 2.540 2.630 15,844,204 41,161,211 2.5979 1.375 1.375 1.381 1.333 1.381 30,183,411 1.3637 1.95%
2012-09-26 0 2.570 2.570 2.580 2.550 2.600 11,684,049 30,019,354 2.5693 1.349 1.349 1.354 1.339 1.365 22,258,262 1.3487 -1.91%
2012-09-25 0 2.620 2.610 2.620 2.560 2.630 8,766,338 22,834,105 2.6047 1.375 1.370 1.375 1.344 1.381 16,699,986 1.3673 1.16%
2012-09-24 0 2.590 2.580 2.590 2.560 2.610 14,198,000 36,621,966 2.5794 1.360 1.354 1.360 1.344 1.370 27,047,371 1.3540 0.39%
2012-09-21 0 2.580 2.580 2.600 2.580 2.630 9,040,000 23,473,190 2.5966 1.354 1.354 1.365 1.354 1.381 17,221,315 1.3630 -0.77%
2012-09-20 0 2.600 2.570 2.600 2.570 2.640 8,512,000 22,196,846 2.6077 1.365 1.349 1.365 1.349 1.386 16,215,469 1.3689 -0.76%
2012-09-19 0 2.620 2.620 2.640 2.600 2.660 7,773,179 20,379,426 2.6218 1.375 1.375 1.386 1.365 1.396 14,808,005 1.3762 -0.76%
2012-09-18 0 2.640 2.620 2.650 2.620 2.650 4,620,426 12,184,544 2.6371 1.386 1.375 1.391 1.375 1.391 8,801,970 1.3843 0.00%
2012-09-17 0 2.640 2.620 2.650 2.620 2.700 9,090,368 24,041,464 2.6447 1.386 1.375 1.391 1.375 1.417 17,317,267 1.3883 -1.49%
2012-09-14 0 2.680 2.660 2.680 2.620 2.690 24,435,426 65,283,952 2.6717 1.407 1.396 1.407 1.375 1.412 46,549,798 1.4025 1.13%
2012-09-13 0 2.650 2.640 2.650 2.640 2.680 6,328,088 16,840,417 2.6612 1.391 1.386 1.391 1.386 1.407 12,055,088 1.3970 -0.38%
2012-09-12 0 2.660 2.650 2.670 2.610 2.670 11,592,072 30,770,392 2.6544 1.396 1.391 1.402 1.370 1.402 22,083,045 1.3934 1.14%
2012-09-11 0 2.630 2.610 2.620 2.540 2.630 5,562,244 14,391,284 2.5873 1.381 1.370 1.375 1.333 1.381 10,596,146 1.3582 2.73%
2012-09-10 0 2.560 2.550 2.570 2.540 2.600 7,283,000 18,664,400 2.5627 1.344 1.339 1.349 1.333 1.365 13,874,208 1.3453 -0.78%
2012-09-07 0 2.580 2.560 2.570 2.550 2.620 16,970,365 43,780,393 2.5798 1.354 1.344 1.349 1.339 1.375 32,328,762 1.3542 0.00%
2012-09-06 0 2.580 2.580 2.590 2.560 2.600 6,754,132 17,411,785 2.5779 1.354 1.354 1.360 1.344 1.365 12,866,708 1.3532 0.39%
2012-09-05 0 2.570 2.570 2.580 2.510 2.640 18,639,219 47,985,492 2.5744 1.349 1.349 1.354 1.318 1.386 35,507,950 1.3514 0.39%
2012-09-04 0 2.560 2.560 2.570 2.560 2.620 2,959,426 7,648,302 2.5844 1.344 1.344 1.349 1.344 1.375 5,637,744 1.3566 -2.29%
2012-09-03 0 2.620 2.610 2.620 2.580 2.640 4,371,844 11,442,356 2.6173 1.375 1.370 1.375 1.354 1.386 8,328,419 1.3739 0.77%
2012-08-31 0 2.600 2.570 2.600 2.560 2.600 11,120,000 28,638,532 2.5754 1.365 1.349 1.365 1.344 1.365 21,183,742 1.3519 0.39%
2012-08-30 0 2.590 2.590 2.600 2.590 2.650 9,980,000 26,024,294 2.6076 1.360 1.360 1.365 1.360 1.391 19,012,027 1.3688 -1.15%
2012-08-29 0 2.620 2.620 2.630 2.610 2.660 7,953,541 20,921,218 2.6304 1.375 1.375 1.381 1.370 1.396 15,151,597 1.3808 -1.13%
2012-08-28 0 2.650 2.650 2.660 2.620 2.670 6,254,000 16,565,782 2.6488 1.391 1.391 1.396 1.375 1.402 11,913,950 1.3905 0.76%
2012-08-27 0 2.630 2.620 2.630 2.620 2.660 5,687,000 14,954,240 2.6295 1.381 1.375 1.381 1.375 1.396 10,833,808 1.3803 0.38%
2012-08-24 0 2.620 2.620 2.640 2.620 2.680 11,867,115 31,439,164 2.6493 1.375 1.375 1.386 1.375 1.407 22,607,005 1.3907 -2.24%
2012-08-23 0 2.680 2.660 2.680 2.640 2.680 10,774,000 28,616,540 2.6561 1.407 1.396 1.407 1.386 1.407 20,524,607 1.3943 1.13%
2012-08-22 0 2.650 2.650 2.660 2.640 2.750 14,492,000 38,588,670 2.6628 1.391 1.391 1.396 1.386 1.444 27,607,445 1.3978 -3.28%
2012-08-21 0 2.740 2.730 2.740 2.730 2.820 7,918,000 21,812,804 2.7548 1.438 1.433 1.438 1.433 1.480 15,083,891 1.4461 -1.79%
2012-08-20 0 2.790 2.780 2.790 2.710 2.800 8,974,000 24,758,135 2.7589 1.465 1.459 1.465 1.423 1.470 17,095,584 1.4482 1.45%
2012-08-17 0 2.750 2.740 2.760 2.730 2.800 4,816,044 13,249,068 2.7510 1.444 1.438 1.449 1.433 1.470 9,174,625 1.4441 -0.72%
2012-08-16 0 2.770 2.770 2.780 2.700 2.790 13,195,240 36,507,719 2.7667 1.454 1.454 1.459 1.417 1.465 25,137,101 1.4523 1.84%
2012-08-15 0 2.720 2.720 2.730 2.690 2.740 5,906,600 16,058,430 2.7187 1.428 1.428 1.433 1.412 1.438 11,252,148 1.4271 -0.37%
2012-08-14 0 2.730 2.730 2.740 2.690 2.740 13,008,000 35,340,980 2.7169 1.433 1.433 1.438 1.412 1.438 24,780,406 1.4262 1.49%
2012-08-13 0 2.690 2.690 2.700 2.670 2.710 4,418,248 11,919,775 2.6979 1.412 1.412 1.417 1.402 1.423 8,416,819 1.4162 -0.74%
2012-08-10 0 2.710 2.690 2.710 2.670 2.730 6,730,000 18,144,200 2.6960 1.423 1.412 1.423 1.402 1.433 12,820,736 1.4152 0.37%
2012-08-09 0 2.700 2.680 2.700 2.640 2.710 10,526,622 28,275,530 2.6861 1.417 1.407 1.417 1.386 1.423 20,053,349 1.4100 2.66%
2012-08-08 0 2.630 2.610 2.630 2.610 2.710 33,814,900 89,662,418 2.6516 1.381 1.370 1.381 1.370 1.423 64,417,816 1.3919 0.00%
2012-08-07 0 2.630 2.630 2.640 2.620 2.750 25,804,000 68,646,380 2.6603 1.381 1.381 1.386 1.375 1.444 49,156,949 1.3965 -3.31%
2012-08-06 0 2.720 2.710 2.720 2.700 2.790 13,658,000 37,402,930 2.7385 1.428 1.423 1.428 1.417 1.465 26,018,664 1.4375 -1.45%
2012-08-03 0 2.760 2.750 2.770 2.730 2.770 4,648,000 12,794,136 2.7526 1.449 1.444 1.454 1.433 1.454 8,854,499 1.4449 0.36%
2012-08-02 0 2.750 2.740 2.750 2.730 2.840 16,452,300 45,566,212 2.7696 1.444 1.438 1.444 1.433 1.491 31,341,841 1.4538 -1.79%
2012-08-01 0 2.800 2.780 2.800 2.720 2.810 15,596,000 43,412,762 2.7836 1.470 1.459 1.470 1.428 1.475 29,710,579 1.4612 2.19%
2012-07-31 0 2.740 2.710 2.740 2.670 2.750 14,746,055 39,989,837 2.7119 1.438 1.423 1.438 1.402 1.444 28,091,423 1.4236 2.24%
2012-07-30 0 2.680 2.670 2.690 2.650 2.730 13,222,678 35,469,801 2.6825 1.407 1.402 1.412 1.391 1.433 25,189,370 1.4081 0.37%
2012-07-27 0 2.670 2.660 2.670 2.630 2.680 14,126,000 37,642,738 2.6648 1.402 1.396 1.402 1.381 1.407 26,910,210 1.3988 1.52%
2012-07-26 0 2.630 2.640 2.660 2.630 2.670 16,900,088 44,719,735 2.6461 1.381 1.386 1.396 1.381 1.402 32,194,883 1.3890 -1.13%
2012-07-25 0 2.660 2.670 2.680 2.640 2.750 22,988,488 61,516,674 2.6760 1.396 1.402 1.407 1.386 1.444 43,793,363 1.4047 -2.92%
2012-07-24 0 2.740 2.720 2.750 2.720 2.790 6,782,685 18,643,831 2.7487 1.438 1.428 1.444 1.428 1.465 12,921,101 1.4429 0.00%
2012-07-23 0 2.740 2.730 2.750 2.730 2.810 9,868,417 27,162,163 2.7524 1.438 1.433 1.444 1.433 1.475 18,799,460 1.4448 -3.52%
2012-07-20 0 2.840 2.840 2.850 2.820 2.880 12,769,735 36,356,668 2.8471 1.491 1.491 1.496 1.480 1.512 24,326,508 1.4945 0.00%
2012-07-19 0 2.840 2.830 2.840 2.800 2.860 8,446,094 23,898,706 2.8296 1.491 1.486 1.491 1.470 1.501 16,089,917 1.4853 0.35%
2012-07-18 0 2.830 2.820 2.830 2.750 2.860 30,589,350 86,108,064 2.8150 1.486 1.480 1.486 1.444 1.501 58,273,102 1.4777 2.54%
2012-07-17 0 2.760 2.760 2.770 2.730 2.790 15,751,332 43,528,606 2.7635 1.449 1.449 1.454 1.433 1.465 30,006,488 1.4506 0.36%
2012-07-16 0 2.750 2.740 2.750 2.720 2.800 9,023,000 24,819,802 2.7507 1.444 1.438 1.444 1.428 1.470 17,188,930 1.4439 -0.36%
2012-07-13 0 2.760 2.750 2.760 2.750 2.900 21,157,867 59,220,739 2.7990 1.449 1.444 1.449 1.444 1.522 40,306,007 1.4693 -4.17%
2012-07-12 0 2.880 2.870 2.880 2.860 2.970 14,474,000 42,103,330 2.9089 1.512 1.507 1.512 1.501 1.559 27,573,155 1.5270 -3.36%
2012-07-11 0 2.980 2.980 2.990 2.900 2.990 12,116,735 35,898,430 2.9627 1.564 1.564 1.570 1.522 1.570 23,082,535 1.5552 1.36%
2012-07-10 0 2.940 2.930 2.960 2.930 2.980 6,892,299 20,321,410 2.9484 1.543 1.538 1.554 1.538 1.564 13,129,918 1.5477 -0.68%
2012-07-09 0 2.960 2.960 2.970 2.910 2.990 8,471,000 25,037,778 2.9557 1.554 1.554 1.559 1.528 1.570 16,137,363 1.5515 0.00%
2012-07-06 0 2.960 2.950 2.980 2.930 2.980 11,608,000 34,327,476 2.9572 1.554 1.549 1.564 1.538 1.564 22,113,388 1.5523 2.07%
2012-07-05 0 2.900 2.900 2.920 2.810 2.960 25,532,220 74,018,582 2.8990 1.522 1.522 1.533 1.475 1.554 48,639,205 1.5218 -1.69%
2012-07-04 0 2.950 2.930 2.950 2.920 3.050 35,685,000 105,574,794 2.9585 1.549 1.538 1.549 1.533 1.601 67,980,380 1.5530 -0.67%
2012-07-03 0 2.970 2.950 2.960 2.950 3.090 16,311,456 48,888,719 2.9972 1.559 1.549 1.554 1.549 1.622 31,073,532 1.5733 -2.30%
2012-06-29 0 3.040 3.030 3.060 3.020 3.120 11,644,158 35,745,957 3.0699 1.596 1.591 1.606 1.585 1.638 22,182,270 1.6115 -0.33%
2012-06-28 0 3.050 3.050 3.060 3.020 3.130 19,650,413 60,252,518 3.0662 1.601 1.601 1.606 1.585 1.643 37,434,287 1.6096 -2.24%
2012-06-27 0 3.120 3.110 3.120 3.070 3.120 16,851,248 52,189,196 3.0971 1.638 1.633 1.638 1.612 1.638 32,101,842 1.6257 1.30%
2012-06-26 0 3.080 3.070 3.080 3.000 3.100 31,460,784 96,823,994 3.0776 1.617 1.612 1.617 1.575 1.627 59,933,195 1.6155 1.32%
2012-06-25 0 3.040 3.030 3.040 2.920 3.050 25,200,062 75,795,115 3.0077 1.596 1.591 1.596 1.533 1.601 48,006,440 1.5789 3.40%
2012-06-22 0 2.940 2.930 2.940 2.900 2.960 9,002,000 26,473,388 2.9408 1.543 1.538 1.543 1.522 1.554 17,148,925 1.5437 0.00%
2012-06-21 0 2.940 2.940 2.950 2.930 3.030 23,672,448 70,553,335 2.9804 1.543 1.543 1.549 1.538 1.591 45,096,315 1.5645 -1.67%
2012-06-20 0 2.990 2.990 3.010 2.980 3.050 21,595,728 65,191,008 3.0187 1.570 1.570 1.580 1.564 1.601 41,140,137 1.5846 -0.99%
2012-06-19 0 3.020 3.010 3.020 2.960 3.020 14,274,726 42,860,407 3.0025 1.585 1.580 1.585 1.554 1.585 27,193,535 1.5761 1.34%
2012-06-18 0 2.980 2.980 2.990 2.980 3.050 11,571,644 34,814,401 3.0086 1.564 1.564 1.570 1.564 1.601 22,044,129 1.5793 -1.00%
2012-06-15 0 3.010 2.990 3.020 2.930 3.030 36,705,000 109,960,080 2.9958 1.580 1.570 1.585 1.538 1.591 69,923,493 1.5726 2.03%
2012-06-14 0 2.950 2.940 2.950 2.870 2.990 26,682,000 78,616,138 2.9464 1.549 1.543 1.549 1.507 1.570 50,829,550 1.5467 0.68%
2012-06-13 0 2.930 2.920 2.930 2.860 2.940 19,484,755 56,575,891 2.9036 1.538 1.533 1.538 1.501 1.543 37,118,707 1.5242 2.09%
2012-06-12 0 2.870 2.870 2.880 2.850 2.930 12,336,314 35,652,535 2.8900 1.507 1.507 1.512 1.496 1.538 23,500,836 1.5171 -0.69%
2012-06-11 0 2.890 2.860 2.880 2.830 2.900 15,319,305 43,896,129 2.8654 1.517 1.501 1.512 1.486 1.522 29,183,471 1.5041 1.22%
2012-06-08 0 2.990 2.980 2.990 2.890 3.020 39,155,236 116,967,800 2.9873 1.499 1.494 1.499 1.449 1.514 78,116,280 1.4974 3.10%
2012-06-07 0 2.900 2.890 2.910 2.870 2.970 22,922,000 66,845,628 2.9162 1.454 1.449 1.459 1.439 1.489 45,730,317 1.4617 -0.34%
2012-06-06 0 2.910 2.920 2.930 2.710 2.930 56,823,404 162,083,284 2.8524 1.459 1.464 1.469 1.358 1.469 113,364,990 1.4297 6.99%
2012-06-05 0 2.720 2.720 2.730 2.630 2.730 21,856,931 58,923,909 2.6959 1.363 1.363 1.368 1.318 1.368 43,605,462 1.3513 4.21%
2012-06-04 0 2.610 2.600 2.620 2.580 2.650 7,864,000 20,621,440 2.6223 1.308 1.303 1.313 1.293 1.328 15,688,998 1.3144 -2.97%
2012-06-01 0 2.690 2.670 2.690 2.650 2.700 6,906,962 18,479,407 2.6755 1.348 1.338 1.348 1.328 1.353 13,779,669 1.3411 0.37%
2012-05-31 0 2.680 2.640 2.690 2.620 2.690 10,083,954 26,866,477 2.6643 1.343 1.323 1.348 1.313 1.348 20,117,896 1.3355 0.75%
2012-05-30 0 2.660 2.650 2.660 2.650 2.730 8,286,000 22,190,636 2.6781 1.333 1.328 1.333 1.328 1.368 16,530,905 1.3424 -1.48%
2012-05-29 0 2.700 2.690 2.700 2.660 2.710 5,672,000 15,299,364 2.6973 1.353 1.348 1.353 1.333 1.358 11,315,869 1.3520 0.37%
2012-05-28 0 2.690 2.690 2.700 2.630 2.720 7,471,000 20,067,148 2.6860 1.348 1.348 1.353 1.318 1.363 14,904,947 1.3463 1.13%
2012-05-25 0 2.660 2.650 2.670 2.630 2.700 6,432,000 17,127,543 2.6629 1.333 1.328 1.338 1.318 1.353 12,832,100 1.3347 -1.12%
2012-05-24 0 2.690 2.670 2.680 2.650 2.700 6,710,000 17,997,674 2.6822 1.348 1.338 1.343 1.328 1.353 13,386,721 1.3444 0.37%
2012-05-23 0 2.680 2.670 2.680 2.630 2.700 7,796,000 20,843,520 2.6736 1.343 1.338 1.343 1.318 1.353 15,553,335 1.3401 -0.74%
2012-05-22 0 2.700 2.680 2.700 2.660 2.700 11,716,752 31,458,205 2.6849 1.353 1.343 1.353 1.333 1.353 23,375,394 1.3458 1.89%
2012-05-21 0 2.650 2.650 2.670 2.590 2.680 8,538,152 22,488,096 2.6338 1.328 1.328 1.338 1.298 1.343 17,033,959 1.3202 0.76%
2012-05-18 0 2.630 2.620 2.630 2.590 2.670 12,016,000 31,600,672 2.6299 1.318 1.313 1.318 1.298 1.338 23,972,406 1.3182 -1.13%
2012-05-17 0 2.660 2.640 2.660 2.570 2.720 31,968,000 85,137,900 2.6632 1.333 1.323 1.333 1.288 1.363 63,777,453 1.3349 2.70%
2012-05-16 0 2.590 2.560 2.590 2.560 2.640 17,631,000 45,645,256 2.5889 1.298 1.283 1.298 1.283 1.323 35,174,558 1.2977 -1.15%
2012-05-15 0 2.620 2.620 2.640 2.600 2.640 8,050,000 21,145,400 2.6268 1.313 1.313 1.323 1.303 1.323 16,060,076 1.3166 -1.87%
2012-05-14 0 2.670 2.660 2.670 2.570 2.670 12,175,080 32,141,560 2.6399 1.338 1.333 1.338 1.288 1.338 24,289,777 1.3233 3.49%
2012-05-11 0 2.580 2.580 2.590 2.580 2.640 8,597,124 22,441,959 2.6104 1.293 1.293 1.298 1.293 1.323 17,151,610 1.3084 -1.53%
2012-05-10 0 2.620 2.630 2.640 2.590 2.640 3,485,679 9,136,735 2.6212 1.313 1.318 1.323 1.298 1.323 6,954,071 1.3139 0.38%
2012-05-09 0 2.610 2.610 2.620 2.590 2.630 7,868,000 20,524,068 2.6085 1.308 1.308 1.313 1.298 1.318 15,696,978 1.3075 -0.76%
2012-05-08 0 2.630 2.630 2.650 2.620 2.680 7,675,000 20,298,892 2.6448 1.318 1.318 1.328 1.313 1.343 15,311,936 1.3257 -1.13%
2012-05-07 0 2.660 2.650 2.670 2.650 2.700 11,003,624 29,556,721 2.6861 1.333 1.328 1.338 1.328 1.353 21,952,675 1.3464 -2.56%
2012-05-04 0 2.730 2.720 2.730 2.710 2.740 4,758,239 12,947,845 2.7211 1.368 1.363 1.368 1.358 1.373 9,492,879 1.3640 0.74%
2012-05-03 0 2.710 2.700 2.710 2.700 2.740 7,728,000 20,962,940 2.7126 1.358 1.353 1.358 1.353 1.373 15,417,673 1.3597 -0.73%
2012-05-02 0 2.730 2.730 2.740 2.720 2.790 13,134,567 36,220,056 2.7576 1.368 1.368 1.373 1.363 1.398 26,203,993 1.3822 -1.09%
2012-04-30 0 2.760 2.750 2.760 2.740 2.790 12,478,800 34,429,084 2.7590 1.383 1.378 1.383 1.373 1.398 24,895,711 1.3829 0.73%
2012-04-27 0 2.740 2.740 2.750 2.730 2.800 7,636,000 21,022,020 2.7530 1.373 1.373 1.378 1.368 1.403 15,234,129 1.3799 -1.44%
2012-04-26 0 2.780 2.760 2.780 2.750 2.790 10,465,061 29,006,745 2.7718 1.393 1.383 1.393 1.378 1.398 20,878,220 1.3893 1.46%
2012-04-25 0 2.740 2.730 2.740 2.730 2.770 4,808,000 13,236,100 2.7529 1.373 1.368 1.373 1.368 1.388 9,592,155 1.3799 0.37%
2012-04-24 0 2.730 2.720 2.730 2.700 2.740 4,746,000 12,908,448 2.7199 1.368 1.363 1.368 1.353 1.373 9,468,462 1.3633 -0.36%
2012-04-23 0 2.740 2.740 2.760 2.730 2.800 5,352,000 14,708,636 2.7483 1.373 1.373 1.383 1.368 1.403 10,677,457 1.3775 -2.49%
2012-04-20 0 2.810 2.800 2.810 2.690 2.810 17,655,185 48,935,901 2.7718 1.408 1.403 1.408 1.348 1.408 35,222,808 1.3893 4.07%
2012-04-19 0 2.700 2.690 2.710 2.670 2.720 8,866,000 23,816,350 2.6863 1.353 1.348 1.358 1.338 1.363 17,688,029 1.3465 -1.10%
2012-04-18 0 2.730 2.720 2.730 2.660 2.730 12,940,000 35,053,780 2.7089 1.368 1.363 1.368 1.333 1.368 25,815,824 1.3578 3.02%
2012-04-17 0 2.650 2.650 2.660 2.640 2.680 7,278,000 19,380,662 2.6629 1.328 1.328 1.333 1.323 1.343 14,519,904 1.3348 -0.75%
2012-04-16 0 2.670 2.660 2.670 2.650 2.690 4,887,000 13,034,940 2.6673 1.338 1.333 1.338 1.328 1.348 9,749,763 1.3369 -0.37%
2012-04-13 0 2.680 2.660 2.690 2.650 2.700 18,255,000 48,741,884 2.6701 1.343 1.333 1.348 1.328 1.353 36,419,464 1.3383 0.37%
2012-04-12 0 2.670 2.670 2.680 2.650 2.690 9,900,356 26,437,280 2.6703 1.338 1.338 1.343 1.328 1.348 19,751,611 1.3385 -0.37%
2012-04-11 0 2.680 2.670 2.680 2.660 2.710 8,826,500 23,626,307 2.6767 1.343 1.338 1.343 1.333 1.358 17,609,225 1.3417 -1.83%
2012-04-10 0 2.730 2.720 2.750 2.710 2.760 9,580,500 26,191,220 2.7338 1.368 1.363 1.378 1.358 1.383 19,113,485 1.3703 -0.73%
2012-04-05 0 2.750 2.740 2.750 2.720 2.770 7,575,876 20,773,842 2.7421 1.378 1.373 1.378 1.363 1.388 15,114,179 1.3745 -1.08%
2012-04-03 0 2.780 2.780 2.800 2.740 2.810 11,484,000 31,721,528 2.7622 1.393 1.393 1.403 1.373 1.408 22,911,045 1.3846 0.00%
2012-04-02 0 2.780 2.770 2.780 2.710 2.780 6,004,777 16,520,695 2.7513 1.393 1.388 1.393 1.358 1.393 11,979,773 1.3790 1.46%
2012-03-30 0 2.740 2.740 2.750 2.720 2.780 10,590,507 29,046,644 2.7427 1.373 1.373 1.378 1.363 1.393 21,128,490 1.3748 -1.44%
2012-03-29 0 2.780 2.770 2.780 2.770 2.800 14,154,000 39,403,788 2.7839 1.393 1.388 1.393 1.388 1.403 28,237,803 1.3954 0.00%
2012-03-28 0 2.780 2.760 2.780 2.740 2.790 18,454,000 51,107,972 2.7695 1.393 1.383 1.393 1.373 1.398 36,816,477 1.3882 0.00%
2012-03-27 0 2.780 2.770 2.780 2.740 2.790 8,909,500 24,631,737 2.7647 1.393 1.388 1.393 1.373 1.398 17,774,813 1.3858 1.09%
2012-03-26 0 2.750 2.740 2.750 2.690 2.760 11,102,000 30,078,506 2.7093 1.378 1.373 1.378 1.348 1.383 22,148,939 1.3580 3.00%
2012-03-23 0 2.670 2.660 2.670 2.620 2.730 16,509,820 44,124,165 2.6726 1.338 1.333 1.338 1.313 1.368 32,937,759 1.3396 -1.11%
2012-03-22 0 2.700 2.690 2.710 2.640 2.800 14,482,000 39,432,556 2.7229 1.353 1.348 1.358 1.323 1.403 28,892,176 1.3648 1.50%
2012-03-21 0 2.660 2.660 2.670 2.640 2.810 20,570,500 55,169,150 2.6820 1.333 1.333 1.338 1.323 1.408 41,038,980 1.3443 -5.67%
2012-03-20 0 2.820 2.800 2.820 2.780 2.860 15,492,000 43,517,460 2.8090 1.414 1.403 1.414 1.393 1.434 30,907,167 1.4080 0.00%
2012-03-19 0 2.820 2.820 2.830 2.820 2.900 13,074,000 37,423,454 2.8624 1.414 1.414 1.419 1.414 1.454 26,083,159 1.4348 -1.74%
2012-03-16 0 2.870 2.870 2.880 2.820 2.890 15,829,778 45,295,279 2.8614 1.439 1.439 1.444 1.414 1.449 31,581,048 1.4343 1.41%
2012-03-15 0 2.830 2.820 2.830 2.810 2.870 15,344,000 43,383,560 2.8274 1.419 1.414 1.419 1.408 1.439 30,611,901 1.4172 -0.35%
2012-03-14 0 2.840 2.820 2.850 2.760 2.880 34,336,000 97,171,640 2.8300 1.424 1.414 1.429 1.383 1.444 68,501,709 1.4185 2.16%
2012-03-13 0 2.780 2.770 2.780 2.740 2.800 10,109,913 27,989,451 2.7685 1.393 1.388 1.393 1.373 1.403 20,169,685 1.3877 1.46%
2012-03-12 0 2.740 2.740 2.770 2.710 2.800 7,420,160 20,423,266 2.7524 1.373 1.373 1.388 1.358 1.403 14,803,519 1.3796 -1.44%
2012-03-09 0 2.780 2.780 2.800 2.720 2.800 17,505,145 48,282,104 2.7582 1.393 1.393 1.403 1.363 1.403 34,923,473 1.3825 2.96%
2012-03-08 0 2.700 2.710 2.730 2.700 2.740 9,174,000 24,959,230 2.7206 1.353 1.358 1.368 1.353 1.373 18,302,501 1.3637 0.00%
2012-03-07 0 2.700 2.700 2.710 2.660 2.760 14,390,380 39,059,268 2.7143 1.353 1.353 1.358 1.333 1.383 28,709,390 1.3605 -0.37%
2012-03-06 0 2.710 2.700 2.710 2.690 2.780 15,962,000 43,649,380 2.7346 1.358 1.353 1.358 1.348 1.393 31,844,836 1.3707 -1.81%
2012-03-05 0 2.760 2.750 2.760 2.740 2.840 11,058,000 30,609,020 2.7680 1.383 1.378 1.383 1.373 1.424 22,061,157 1.3875 -2.13%
2012-03-02 0 2.820 2.810 2.820 2.800 2.850 9,898,000 27,959,600 2.8248 1.414 1.408 1.414 1.403 1.429 19,746,910 1.4159 1.44%
2012-03-01 0 2.780 2.770 2.780 2.770 2.850 25,762,600 72,057,172 2.7970 1.393 1.388 1.393 1.388 1.429 51,397,429 1.4020 -1.42%
2012-02-29 0 2.820 2.800 2.810 2.780 2.880 23,006,000 64,765,910 2.8152 1.414 1.403 1.408 1.393 1.444 45,897,901 1.4111 -0.35%
2012-02-28 0 2.830 2.830 2.840 2.750 2.840 12,601,300 35,303,432 2.8016 1.419 1.419 1.424 1.378 1.424 25,140,103 1.4043 1.80%
2012-02-27 0 2.780 2.770 2.790 2.770 2.920 12,827,000 36,268,612 2.8275 1.393 1.388 1.398 1.388 1.464 25,590,384 1.4173 -3.47%
2012-02-24 0 2.880 2.870 2.880 2.830 2.900 9,778,000 28,146,390 2.8785 1.444 1.439 1.444 1.419 1.454 19,507,506 1.4428 0.00%
2012-02-23 0 2.880 2.850 2.890 2.810 2.900 17,971,000 51,290,420 2.8541 1.444 1.429 1.449 1.408 1.454 35,852,872 1.4306 -1.03%
2012-02-22 0 2.910 2.910 2.920 2.880 2.980 20,926,000 61,136,074 2.9215 1.459 1.459 1.464 1.444 1.494 41,748,217 1.4644 -2.02%
2012-02-21 0 2.970 2.960 2.970 2.860 2.980 27,292,604 79,811,714 2.9243 1.489 1.484 1.489 1.434 1.494 54,449,849 1.4658 3.48%
2012-02-20 0 2.870 2.850 2.860 2.830 3.020 31,404,170 91,191,403 2.9038 1.439 1.429 1.434 1.419 1.514 62,652,590 1.4555 -4.01%
2012-02-17 0 2.990 2.980 2.990 2.960 3.020 21,365,451 63,928,141 2.9921 1.499 1.494 1.499 1.484 1.514 42,624,939 1.4998 -0.99%
2012-02-16 0 3.020 3.010 3.020 2.820 3.030 44,328,648 130,996,853 2.9551 1.514 1.509 1.514 1.414 1.519 88,437,446 1.4812 4.86%
2012-02-15 0 2.880 2.870 2.880 2.690 2.880 32,321,407 91,218,869 2.8222 1.444 1.439 1.444 1.348 1.444 64,482,515 1.4146 6.67%
2012-02-14 0 2.700 2.700 2.710 2.680 2.730 13,129,500 35,633,920 2.7140 1.353 1.353 1.358 1.343 1.368 26,193,884 1.3604 -0.74%
2012-02-13 0 2.720 2.710 2.720 2.650 2.750 9,925,351 26,868,187 2.7070 1.363 1.358 1.363 1.328 1.378 19,801,477 1.3569 1.87%
2012-02-10 0 2.670 2.650 2.680 2.620 2.780 29,287,996 78,962,763 2.6961 1.338 1.328 1.343 1.313 1.393 58,430,737 1.3514 -3.26%
2012-02-09 0 2.760 2.750 2.770 2.740 2.800 17,428,000 48,137,340 2.7621 1.383 1.378 1.388 1.373 1.403 34,769,565 1.3845 -0.72%
2012-02-08 0 2.780 2.770 2.780 2.740 2.830 21,303,374 59,500,919 2.7930 1.393 1.388 1.393 1.373 1.419 42,501,093 1.4000 1.09%
2012-02-07 0 2.750 2.740 2.750 2.660 2.750 22,384,421 60,957,810 2.7232 1.378 1.373 1.378 1.333 1.378 44,657,826 1.3650 3.00%
2012-02-06 0 2.670 2.650 2.670 2.600 2.680 28,506,000 75,357,854 2.6436 1.338 1.328 1.338 1.303 1.343 56,870,623 1.3251 3.09%
2012-02-03 0 2.590 2.580 2.600 2.560 2.610 19,098,615 49,281,294 2.5804 1.298 1.293 1.303 1.283 1.308 38,102,510 1.2934 -0.38%
2012-02-02 0 2.600 2.590 2.600 2.570 2.640 24,960,994 64,755,724 2.5943 1.303 1.298 1.303 1.288 1.323 49,798,193 1.3004 -0.38%
2012-02-01 0 2.610 2.600 2.610 2.580 2.640 17,870,000 46,613,974 2.6085 1.308 1.303 1.308 1.293 1.323 35,651,373 1.3075 0.77%
2012-01-31 0 2.590 2.560 2.590 2.500 2.590 20,645,083 52,725,001 2.5539 1.298 1.283 1.298 1.253 1.298 41,187,776 1.2801 0.78%
2012-01-30 0 2.570 2.560 2.570 2.490 2.610 31,423,800 80,616,752 2.5655 1.288 1.283 1.288 1.248 1.308 62,691,752 1.2859 1.98%
2012-01-27 0 2.520 2.500 2.520 2.500 2.580 16,709,500 42,222,104 2.5268 1.263 1.253 1.263 1.253 1.293 33,336,129 1.2666 -1.18%
2012-01-26 0 2.550 2.540 2.550 2.530 2.570 12,306,556 31,334,959 2.5462 1.278 1.273 1.278 1.268 1.288 24,552,077 1.2763 0.39%
2012-01-20 0 2.540 2.520 2.540 2.510 2.580 9,432,664 23,921,951 2.5361 1.273 1.263 1.273 1.258 1.293 18,818,546 1.2712 -0.78%
2012-01-19 0 2.560 2.550 2.560 2.540 2.610 21,984,110 56,473,552 2.5688 1.283 1.278 1.283 1.273 1.308 43,859,189 1.2876 -0.39%
2012-01-18 0 2.570 2.550 2.570 2.530 2.620 11,185,000 28,823,298 2.5770 1.288 1.278 1.288 1.268 1.313 22,314,528 1.2917 -1.91%
2012-01-17 0 2.620 2.610 2.620 2.550 2.620 12,235,000 31,619,716 2.5844 1.313 1.308 1.313 1.278 1.313 24,409,320 1.2954 1.95%
2012-01-16 0 2.570 2.570 2.580 2.530 2.600 8,794,000 22,607,314 2.5708 1.288 1.288 1.293 1.268 1.303 17,544,386 1.2886 0.00%
2012-01-13 0 2.570 2.570 2.590 2.490 2.600 11,047,677 28,222,051 2.5546 1.288 1.288 1.298 1.248 1.303 22,040,563 1.2805 0.00%
2012-01-12 0 2.570 2.560 2.570 2.520 2.630 9,507,600 24,478,108 2.5746 1.288 1.283 1.288 1.263 1.318 18,968,047 1.2905 0.39%
2012-01-11 0 2.560 2.540 2.550 2.510 2.560 13,899,884 35,260,378 2.5367 1.283 1.273 1.278 1.258 1.283 27,730,831 1.2715 0.79%
2012-01-10 0 2.540 2.530 2.550 2.490 2.560 6,307,161 15,991,259 2.5354 1.273 1.268 1.278 1.248 1.283 12,583,041 1.2709 0.79%
2012-01-09 0 2.520 2.500 2.520 2.440 2.520 8,752,000 21,623,670 2.4707 1.263 1.253 1.263 1.223 1.263 17,460,594 1.2384 2.44%
2012-01-06 0 2.460 2.440 2.460 2.440 2.510 16,070,000 39,826,500 2.4783 1.233 1.223 1.233 1.223 1.258 32,060,300 1.2422 -1.20%
2012-01-05 0 2.490 2.490 2.500 2.490 2.570 9,521,256 24,046,425 2.5256 1.248 1.248 1.253 1.248 1.288 18,995,291 1.2659 -0.40%
2012-01-04 0 2.500 2.490 2.520 2.480 2.590 10,435,435 26,314,161 2.5216 1.253 1.248 1.263 1.243 1.298 20,819,115 1.2639 -3.47%
2012-01-03 0 2.590 2.590 2.600 2.530 2.590 7,460,809 19,157,904 2.5678 1.298 1.298 1.303 1.268 1.298 14,884,616 1.2871 0.78%
2011-12-30 0 2.570 2.570 2.580 2.440 2.580 11,630,518 29,432,289 2.5306 1.288 1.288 1.293 1.223 1.293 23,203,354 1.2684 3.21%
2011-12-29 0 2.490 2.470 2.490 2.410 2.490 6,800,746 16,643,154 2.4473 1.248 1.238 1.248 1.208 1.248 13,567,763 1.2267 -0.40%
2011-12-28 0 2.500 2.490 2.520 2.470 2.540 5,470,233 13,724,091 2.5089 1.253 1.248 1.263 1.238 1.273 10,913,336 1.2576 0.00%
2011-12-23 0 2.500 2.490 2.510 2.480 2.520 17,601,000 43,792,000 2.4880 1.253 1.248 1.258 1.243 1.263 35,114,707 1.2471 0.40%
2011-12-22 0 2.490 2.480 2.500 2.440 2.510 7,432,433 18,480,473 2.4865 1.248 1.243 1.253 1.223 1.258 14,828,005 1.2463 0.81%
2011-12-21 0 2.470 2.440 2.460 2.420 2.480 8,033,680 19,630,004 2.4435 1.238 1.223 1.233 1.213 1.243 16,027,517 1.2248 2.49%
2011-12-20 0 2.410 2.410 2.440 2.400 2.470 6,791,800 16,505,966 2.4303 1.208 1.208 1.223 1.203 1.238 13,549,916 1.2182 -1.63%
2011-12-19 0 2.450 2.440 2.450 2.420 2.490 11,731,500 28,876,365 2.4614 1.228 1.223 1.228 1.213 1.248 23,404,817 1.2338 -1.21%
2011-12-16 0 2.480 2.480 2.490 2.470 2.550 14,505,000 36,361,920 2.5069 1.243 1.243 1.248 1.238 1.278 28,938,062 1.2565 0.40%
2011-12-15 0 2.470 2.460 2.470 2.380 2.480 20,357,904 49,552,607 2.4341 1.238 1.233 1.238 1.193 1.243 40,614,842 1.2201 2.92%
2011-12-14 0 2.400 2.390 2.420 2.340 2.450 18,318,000 44,267,892 2.4166 1.203 1.198 1.213 1.173 1.228 36,545,151 1.2113 0.84%
2011-12-13 0 2.380 2.370 2.380 2.360 2.410 6,301,866 15,005,348 2.3811 1.193 1.188 1.193 1.183 1.208 12,572,478 1.1935 -0.83%
2011-12-12 0 2.400 2.390 2.410 2.390 2.460 5,648,000 13,652,546 2.4172 1.203 1.198 1.208 1.198 1.233 11,267,989 1.2116 -1.23%
2011-12-09 0 2.430 2.420 2.430 2.390 2.460 6,883,000 16,795,460 2.4401 1.218 1.213 1.218 1.198 1.233 13,731,863 1.2231 -0.41%
2011-12-08 0 2.440 2.430 2.440 2.400 2.520 20,312,200 49,747,502 2.4491 1.223 1.218 1.223 1.203 1.263 40,523,661 1.2276 -2.40%
2011-12-07 0 2.500 2.480 2.510 2.480 2.560 18,091,103 45,575,789 2.5192 1.253 1.243 1.258 1.243 1.283 36,092,482 1.2628 -1.57%
2011-12-06 0 2.540 2.530 2.540 2.490 2.580 8,804,206 22,206,419 2.5223 1.273 1.268 1.273 1.248 1.293 17,564,747 1.2643 -2.31%
2011-12-05 0 2.600 2.590 2.600 2.580 2.630 8,542,000 22,262,694 2.6063 1.303 1.298 1.303 1.293 1.318 17,041,636 1.3064 -0.38%
2011-12-02 0 2.610 2.600 2.610 2.530 2.620 21,218,353 54,526,520 2.5698 1.308 1.303 1.308 1.268 1.313 42,331,473 1.2881 2.76%
2011-12-01 0 2.540 2.530 2.540 2.480 2.770 57,701,777 148,619,028 2.5756 1.273 1.268 1.273 1.243 1.388 115,117,380 1.2910 -1.17%
2011-11-30 0 2.570 2.560 2.570 2.550 2.740 18,895,300 49,545,277 2.6221 1.288 1.283 1.288 1.278 1.373 37,696,888 1.3143 -5.51%
2011-11-29 0 2.720 2.700 2.730 2.610 2.750 29,013,000 78,631,168 2.7102 1.363 1.353 1.368 1.308 1.378 57,882,109 1.3585 3.42%
2011-11-28 0 2.630 2.610 2.640 2.590 2.680 12,663,023 33,116,980 2.6153 1.318 1.308 1.323 1.298 1.343 25,263,243 1.3109 -1.50%
2011-11-25 0 2.670 2.670 2.680 2.540 2.680 37,682,542 100,080,908 2.6559 1.338 1.338 1.343 1.273 1.343 75,178,196 1.3312 3.49%
2011-11-24 0 2.580 2.580 2.590 2.400 2.630 34,613,000 89,203,020 2.5772 1.293 1.293 1.298 1.203 1.318 69,054,335 1.2918 4.88%
2011-11-23 0 2.460 2.460 2.470 2.350 2.500 16,732,751 41,291,937 2.4677 1.233 1.233 1.238 1.178 1.253 33,382,515 1.2369 -1.60%
2011-11-22 0 2.500 2.490 2.500 2.380 2.520 21,678,967 53,148,887 2.4516 1.253 1.248 1.253 1.193 1.263 43,250,416 1.2289 3.73%
2011-11-21 0 2.410 2.410 2.420 2.390 2.450 11,562,146 27,953,405 2.4177 1.208 1.208 1.213 1.198 1.228 23,066,949 1.2118 -2.43%
2011-11-18 0 2.470 2.460 2.470 2.430 2.500 16,971,000 41,938,338 2.4712 1.238 1.233 1.238 1.218 1.253 33,857,832 1.2387 -2.37%
2011-11-17 0 2.530 2.520 2.530 2.370 2.540 24,804,000 61,034,270 2.4607 1.268 1.263 1.268 1.188 1.273 49,484,984 1.2334 4.12%
2011-11-16 0 2.430 2.420 2.440 2.380 2.600 29,666,831 72,489,827 2.4435 1.218 1.213 1.223 1.193 1.303 59,186,528 1.2248 -4.71%
2011-11-15 0 2.550 2.560 2.570 2.490 2.620 44,996,728 116,024,933 2.5785 1.278 1.283 1.288 1.248 1.313 89,770,293 1.2925 0.00%
2011-11-14 0 2.550 2.540 2.550 2.370 2.590 49,840,183 125,478,518 2.5176 1.278 1.273 1.278 1.188 1.298 99,433,182 1.2619 8.05%
2011-11-11 0 2.360 2.360 2.370 2.250 2.380 19,795,741 45,993,561 2.3234 1.183 1.183 1.188 1.128 1.193 39,493,304 1.1646 4.42%
2011-11-10 0 2.260 2.250 2.280 2.230 2.460 46,477,000 109,022,590 2.3457 1.133 1.128 1.143 1.118 1.233 92,723,495 1.1758 -5.04%
2011-11-09 0 2.380 2.390 2.400 2.330 2.490 50,700,548 120,824,177 2.3831 1.193 1.198 1.203 1.168 1.248 101,149,645 1.1945 -2.86%
2011-11-08 0 2.450 2.440 2.450 2.100 2.480 144,357,479 340,730,222 2.3603 1.228 1.223 1.228 1.053 1.243 287,999,011 1.1831 17.22%
2011-11-07 0 2.090 2.090 2.100 2.030 2.100 12,248,000 25,489,420 2.0811 1.048 1.048 1.053 1.018 1.053 24,435,256 1.0431 2.45%
2011-11-04 0 2.040 2.030 2.040 2.000 2.100 20,118,000 41,229,320 2.0494 1.023 1.018 1.023 1.002 1.053 40,136,224 1.0272 2.51%
2011-11-03 0 1.990 1.990 2.000 1.980 2.060 10,269,000 20,663,890 2.0123 0.997 0.997 1.002 0.992 1.033 20,487,070 1.0086 -2.93%
2011-11-02 0 2.050 2.030 2.050 1.920 2.060 8,114,000 16,163,510 1.9921 1.028 1.018 1.028 0.962 1.033 16,187,758 0.9985 2.50%
2011-11-01 0 2.000 1.990 2.000 1.970 2.060 9,124,900 18,430,590 2.0198 1.002 0.997 1.002 0.987 1.033 18,204,545 1.0124 -0.99%
2011-10-31 0 2.020 2.020 2.030 1.980 2.080 19,583,463 39,351,713 2.0094 1.013 1.013 1.018 0.992 1.043 39,069,801 1.0072 -1.94%
2011-10-28 0 2.060 2.050 2.060 2.030 2.120 22,184,094 45,810,272 2.0650 1.033 1.028 1.033 1.018 1.063 44,258,165 1.0351 1.48%
2011-10-27 0 2.030 2.030 2.040 1.950 2.050 28,941,270 58,289,072 2.0140 1.018 1.018 1.023 0.977 1.028 57,739,005 1.0095 3.57%
2011-10-26 0 1.960 1.950 1.960 1.890 1.960 7,353,000 14,186,780 1.9294 0.982 0.977 0.982 0.947 0.982 14,669,532 0.9671 0.51%
2011-10-25 0 1.950 1.940 1.960 1.930 1.980 10,487,208 20,511,364 1.9558 0.977 0.972 0.982 0.967 0.992 20,922,404 0.9804 0.52%
2011-10-24 0 1.940 1.930 1.940 1.900 1.970 9,123,000 17,761,460 1.9469 0.972 0.967 0.972 0.952 0.987 18,200,754 0.9759 3.19%
2011-10-21 0 1.880 1.880 1.890 1.850 1.900 5,044,000 9,504,152 1.8842 0.942 0.942 0.947 0.927 0.952 10,062,984 0.9445 0.00%
2011-10-20 0 1.880 1.870 1.880 1.850 1.910 5,298,000 9,929,580 1.8742 0.942 0.937 0.942 0.927 0.957 10,569,724 0.9394 -2.08%
2011-10-19 0 1.920 1.910 1.920 1.880 1.930 5,967,350 11,412,831 1.9125 0.962 0.957 0.962 0.942 0.967 11,905,105 0.9587 1.05%
2011-10-18 0 1.900 1.900 1.910 1.860 1.950 8,586,700 16,331,145 1.9019 0.952 0.952 0.957 0.932 0.977 17,130,814 0.9533 -4.52%
2011-10-17 0 1.990 1.980 1.990 1.940 2.000 9,952,675 19,697,327 1.9791 0.997 0.992 0.997 0.972 1.002 19,855,989 0.9920 3.65%
2011-10-14 0 1.920 1.920 1.930 1.900 2.020 11,136,000 21,640,520 1.9433 0.962 0.962 0.967 0.952 1.013 22,216,771 0.9741 -5.42%
2011-10-13 0 2.030 2.030 2.050 1.990 2.050 10,868,725 21,940,230 2.0187 1.018 1.018 1.028 0.997 1.028 21,683,546 1.0118 2.01%
2011-10-12 0 1.990 1.970 2.000 1.880 2.000 6,964,935 13,750,712 1.9743 0.997 0.987 1.002 0.942 1.002 13,895,327 0.9896 2.58%
2011-10-11 0 1.940 1.920 1.930 1.920 1.970 6,685,820 12,999,655 1.9444 0.972 0.962 0.967 0.962 0.987 13,338,481 0.9746 3.19%
2011-10-10 0 1.880 1.870 1.880 1.860 1.920 5,629,380 10,691,392 1.8992 0.942 0.937 0.942 0.932 0.962 11,230,841 0.9520 -1.05%
2011-10-07 0 1.900 1.890 1.900 1.880 1.930 13,378,000 25,437,680 1.9015 0.952 0.947 0.952 0.942 0.967 26,689,651 0.9531 1.60%
2011-10-06 0 1.870 1.860 1.880 1.810 1.920 20,581,000 38,262,850 1.8591 0.937 0.932 0.942 0.907 0.962 41,059,928 0.9319 2.19%
2011-10-04 0 1.830 1.810 1.830 1.800 1.890 12,440,200 23,003,524 1.8491 0.917 0.907 0.917 0.902 0.947 24,818,702 0.9269 -3.17%
2011-10-03 0 1.890 1.870 1.880 1.850 1.990 13,536,102 25,673,437 1.8967 0.947 0.937 0.942 0.927 0.997 27,005,071 0.9507 -5.50%
2011-09-30 0 2.000 2.000 2.010 2.000 2.090 18,015,125 36,560,963 2.0295 1.002 1.002 1.007 1.002 1.048 35,940,903 1.0173 -3.38%
2011-09-28 0 2.070 2.070 2.080 2.000 2.100 9,573,500 19,644,434 2.0520 1.038 1.038 1.043 1.002 1.053 19,099,520 1.0285 3.50%
2011-09-27 0 2.000 2.000 2.020 1.970 2.050 16,953,000 33,955,760 2.0029 1.002 1.002 1.013 0.987 1.028 33,821,921 1.0040 1.52%
2011-09-26 0 1.970 1.980 1.990 1.930 2.020 8,953,708 17,599,859 1.9657 0.987 0.992 0.997 0.967 1.013 17,863,010 0.9853 -1.01%
2011-09-23 0 1.990 1.980 2.010 1.880 2.020 14,778,000 28,854,110 1.9525 0.997 0.992 1.007 0.942 1.013 29,482,708 0.9787 1.53%
2011-09-22 0 1.960 1.960 1.980 1.950 2.090 10,746,017 21,646,712 2.0144 0.982 0.982 0.992 0.977 1.048 21,438,739 1.0097 -7.98%
2011-09-21 0 2.130 2.110 2.130 2.100 2.180 7,250,017 15,525,426 2.1414 1.068 1.058 1.068 1.053 1.093 14,464,077 1.0734 -0.47%
2011-09-20 0 2.140 2.140 2.150 2.100 2.200 9,468,000 20,226,796 2.1363 1.073 1.073 1.078 1.053 1.103 18,889,043 1.0708 -2.28%
2011-09-19 0 2.190 2.180 2.190 2.170 2.300 3,823,962 8,460,060 2.2124 1.098 1.093 1.098 1.088 1.153 7,628,959 1.1089 -3.10%
2011-09-16 0 2.260 2.260 2.300 2.250 2.410 11,582,341 26,698,709 2.3051 1.133 1.133 1.153 1.128 1.208 23,107,239 1.1554 0.89%
2011-09-15 0 2.240 2.240 2.250 2.220 2.280 5,982,001 13,460,272 2.2501 1.123 1.123 1.128 1.113 1.143 11,934,334 1.1279 0.00%
2011-09-14 0 2.240 2.230 2.240 2.160 2.250 9,929,570 21,871,924 2.2027 1.123 1.118 1.123 1.083 1.128 19,809,894 1.1041 1.36%
2011-09-12 0 2.210 2.210 2.220 2.210 2.330 7,216,000 16,333,550 2.2635 1.108 1.108 1.113 1.108 1.168 14,396,212 1.1346 -6.36%
2011-09-09 0 2.360 2.350 2.370 2.340 2.370 3,592,000 8,467,631 2.3574 1.183 1.178 1.188 1.173 1.188 7,166,185 1.1816 -1.26%
2011-09-08 0 2.390 2.380 2.390 2.360 2.400 4,012,445 9,540,683 2.3778 1.198 1.193 1.198 1.183 1.203 8,004,990 1.1918 -0.42%
2011-09-07 0 2.400 2.390 2.400 2.360 2.420 7,689,936 18,422,985 2.3957 1.203 1.198 1.203 1.183 1.213 15,341,733 1.2008 0.00%
2011-09-06 0 2.400 2.390 2.400 2.320 2.400 23,330,000 55,073,494 2.3606 1.203 1.198 1.203 1.163 1.203 46,544,294 1.1832 0.00%
2011-09-05 0 2.400 2.390 2.400 2.330 2.460 39,856,000 95,825,842 2.4043 1.203 1.198 1.203 1.168 1.233 79,514,333 1.2051 0.42%
2011-09-02 0 2.390 2.380 2.390 2.210 2.430 116,398,000 268,092,674 2.3032 1.198 1.193 1.198 1.108 1.218 232,218,719 1.1545 8.64%
2011-09-01 0 2.200 2.200 2.210 2.180 2.300 24,477,570 54,910,969 2.2433 1.103 1.103 1.108 1.093 1.153 48,833,742 1.1244 1.38%
2011-08-31 0 2.170 2.170 2.180 2.080 2.190 31,387,575 66,969,746 2.1336 1.088 1.088 1.093 1.043 1.098 62,619,482 1.0695 4.33%
2011-08-30 0 2.080 2.070 2.080 2.060 2.130 11,246,000 23,495,360 2.0892 1.043 1.038 1.043 1.033 1.068 22,436,225 1.0472 0.00%
2011-08-29 0 2.080 2.080 2.100 2.060 2.100 6,428,000 13,328,660 2.0735 1.043 1.043 1.053 1.033 1.053 12,824,120 1.0393 0.48%
2011-08-26 0 2.070 2.060 2.070 2.010 2.090 9,512,000 19,513,080 2.0514 1.038 1.033 1.038 1.007 1.048 18,976,825 1.0283 0.98%
2011-08-25 0 2.050 2.050 2.060 1.990 2.060 25,250,426 51,028,039 2.0209 1.028 1.028 1.033 0.997 1.033 50,375,621 1.0130 2.50%
2011-08-24 0 2.000 1.990 2.010 1.990 2.040 10,962,000 22,030,078 2.0097 1.002 0.997 1.007 0.997 1.023 21,869,634 1.0073 -1.48%
2011-08-23 0 2.030 2.020 2.030 2.000 2.050 13,704,046 27,590,710 2.0133 1.018 1.013 1.018 1.002 1.028 27,340,126 1.0092 1.00%
2011-08-22 0 2.010 2.010 2.020 1.990 2.100 10,812,000 22,029,970 2.0375 1.007 1.007 1.013 0.997 1.053 21,570,377 1.0213 -3.37%
2011-08-19 0 2.080 2.070 2.080 2.070 2.120 8,470,000 17,695,240 2.0892 1.043 1.038 1.043 1.038 1.063 16,897,993 1.0472 -3.26%
2011-08-18 0 2.150 2.150 2.180 2.140 2.180 6,694,000 14,476,852 2.1627 1.078 1.078 1.093 1.073 1.093 13,354,801 1.0840 0.47%
2011-08-17 0 2.140 2.140 2.160 2.140 2.200 5,977,080 12,949,968 2.1666 1.073 1.073 1.083 1.073 1.103 11,924,516 1.0860 -0.47%
2011-08-16 0 2.150 2.150 2.170 2.140 2.200 4,950,000 10,703,080 2.1622 1.078 1.078 1.088 1.073 1.103 9,875,450 1.0838 -0.92%
2011-08-15 0 2.170 2.160 2.180 2.120 2.190 5,946,375 12,823,450 2.1565 1.088 1.083 1.093 1.063 1.098 11,863,259 1.0809 2.36%
2011-08-12 0 2.120 2.110 2.130 2.110 2.220 6,330,000 13,726,954 2.1686 1.063 1.058 1.068 1.058 1.113 12,628,606 1.0870 0.47%
2011-08-11 0 2.110 2.110 2.120 2.050 2.150 6,461,154 13,664,889 2.1149 1.058 1.058 1.063 1.028 1.078 12,890,264 1.0601 -1.40%
2011-08-10 0 2.140 2.130 2.140 2.100 2.240 12,233,024 26,648,565 2.1784 1.073 1.068 1.073 1.053 1.123 24,405,378 1.0919 0.47%
2011-08-09 0 2.130 2.120 2.130 2.020 2.210 15,064,600 31,934,130 2.1198 1.068 1.063 1.068 1.013 1.108 30,054,486 1.0625 -4.48%
2011-08-08 0 2.230 2.230 2.250 2.180 2.250 15,460,487 34,175,265 2.2105 1.118 1.118 1.128 1.093 1.128 30,844,297 1.1080 -3.46%
2011-08-05 0 2.310 2.300 2.310 2.200 2.380 16,691,159 38,249,669 2.2916 1.158 1.153 1.158 1.103 1.193 33,299,538 1.1487 -5.33%
2011-08-04 0 2.440 2.440 2.460 2.440 2.490 6,972,555 17,100,136 2.4525 1.223 1.223 1.233 1.223 1.248 13,910,529 1.2293 -1.21%
2011-08-03 0 2.470 2.470 2.480 2.470 2.520 7,234,000 18,041,830 2.4940 1.238 1.238 1.243 1.238 1.263 14,432,123 1.2501 -2.37%
2011-08-02 0 2.530 2.530 2.540 2.500 2.550 6,121,976 15,454,340 2.5244 1.268 1.268 1.273 1.253 1.278 12,213,590 1.2653 -0.78%
2011-08-01 0 2.550 2.540 2.550 2.540 2.590 8,247,398 21,034,637 2.5505 1.278 1.273 1.278 1.273 1.298 16,453,893 1.2784 0.00%
2011-07-29 0 2.550 2.540 2.550 2.520 2.570 11,269,087 28,649,002 2.5423 1.278 1.273 1.278 1.263 1.288 22,482,284 1.2743 -1.16%
2011-07-28 0 2.580 2.560 2.580 2.540 2.580 4,972,000 12,720,960 2.5585 1.293 1.283 1.293 1.273 1.293 9,919,341 1.2824 0.00%
2011-07-27 0 2.580 2.570 2.580 2.550 2.600 6,419,260 16,482,905 2.5677 1.293 1.288 1.293 1.278 1.303 12,806,683 1.2871 -0.77%
2011-07-26 0 2.600 2.590 2.600 2.560 2.620 4,764,000 12,359,520 2.5944 1.303 1.298 1.303 1.283 1.313 9,504,373 1.3004 1.17%
2011-07-25 0 2.570 2.560 2.570 2.550 2.600 5,029,247 12,899,242 2.5648 1.288 1.283 1.288 1.278 1.303 10,033,551 1.2856 -1.15%
2011-07-22 0 2.600 2.590 2.600 2.570 2.610 7,876,612 20,406,076 2.5907 1.303 1.298 1.303 1.288 1.308 15,714,160 1.2986 1.17%
2011-07-21 0 2.570 2.560 2.570 2.550 2.600 13,342,307 34,215,298 2.5644 1.288 1.283 1.288 1.278 1.303 26,618,442 1.2854 -1.15%
2011-07-20 0 2.600 2.590 2.600 2.580 2.630 4,505,300 11,712,428 2.5997 1.303 1.298 1.303 1.293 1.318 8,988,256 1.3031 0.00%
2011-07-19 0 2.600 2.590 2.600 2.560 2.640 10,190,700 26,400,170 2.5906 1.303 1.298 1.303 1.283 1.323 20,330,859 1.2985 0.78%
2011-07-18 0 2.580 2.580 2.590 2.580 2.620 3,381,190 8,787,110 2.5988 1.293 1.293 1.298 1.293 1.313 6,745,611 1.3026 -0.39%
2011-07-15 0 2.590 2.590 2.610 2.580 2.610 9,032,361 23,480,091 2.5996 1.298 1.298 1.308 1.293 1.308 18,019,926 1.3030 -0.77%
2011-07-14 0 2.610 2.600 2.610 2.580 2.650 9,759,620 25,422,016 2.6048 1.308 1.303 1.308 1.293 1.328 19,470,837 1.3056 -0.76%
2011-07-13 0 2.630 2.620 2.630 2.590 2.630 4,044,246 10,578,426 2.6157 1.318 1.313 1.318 1.298 1.318 8,068,434 1.3111 1.54%
2011-07-12 0 2.590 2.590 2.600 2.580 2.690 7,642,000 20,020,710 2.6198 1.298 1.298 1.303 1.293 1.348 15,246,099 1.3132 -3.00%
2011-07-11 0 2.670 2.660 2.680 2.660 2.750 6,374,000 17,188,674 2.6967 1.338 1.333 1.343 1.333 1.378 12,716,388 1.3517 -1.84%
2011-07-08 0 2.720 2.710 2.730 2.670 2.750 9,023,065 24,403,847 2.7046 1.363 1.358 1.368 1.338 1.378 18,001,380 1.3557 1.49%
2011-07-07 0 2.680 2.680 2.700 2.680 2.740 7,060,000 19,064,012 2.7003 1.343 1.343 1.353 1.343 1.373 14,084,986 1.3535 -0.74%
2011-07-06 0 2.700 2.690 2.700 2.680 2.720 11,183,416 30,218,634 2.7021 1.353 1.348 1.353 1.343 1.363 22,311,367 1.3544 0.00%
2011-07-05 0 2.700 2.690 2.700 2.670 2.700 7,049,000 18,959,540 2.6897 1.353 1.348 1.353 1.338 1.353 14,063,040 1.3482 0.37%
2011-07-04 0 2.690 2.680 2.690 2.660 2.700 9,496,928 25,419,199 2.6766 1.348 1.343 1.348 1.333 1.353 18,946,756 1.3416 1.89%
2011-06-30 0 2.640 2.630 2.640 2.620 2.670 6,341,194 16,761,070 2.6432 1.323 1.318 1.323 1.313 1.338 12,650,939 1.3249 -0.38%
2011-06-29 0 2.650 2.640 2.650 2.630 2.670 5,670,236 15,013,404 2.6478 1.328 1.323 1.328 1.318 1.338 11,312,350 1.3272 0.38%
2011-06-28 0 2.640 2.630 2.650 2.600 2.670 12,718,196 33,539,491 2.6371 1.323 1.318 1.328 1.303 1.338 25,373,316 1.3218 0.00%
2011-06-27 0 2.640 2.630 2.640 2.580 2.650 6,718,452 17,663,616 2.6291 1.323 1.318 1.323 1.293 1.328 13,403,584 1.3178 1.54%
2011-06-24 0 2.600 2.590 2.600 2.560 2.620 8,254,000 21,459,820 2.5999 1.303 1.298 1.303 1.283 1.313 16,467,064 1.3032 0.78%
2011-06-23 0 2.580 2.570 2.590 2.560 2.600 3,810,000 9,803,910 2.5732 1.293 1.288 1.298 1.283 1.303 7,601,104 1.2898 -0.39%
2011-06-22 0 2.590 2.570 2.600 2.580 2.630 9,743,780 25,344,771 2.6011 1.298 1.288 1.303 1.293 1.318 19,439,235 1.3038 -0.38%
2011-06-21 0 2.600 2.600 2.610 2.590 2.620 5,476,876 14,241,431 2.6003 1.303 1.303 1.308 1.298 1.313 10,926,589 1.3034 0.00%
2011-06-20 0 2.600 2.590 2.600 2.580 2.640 7,707,800 20,098,760 2.6076 1.303 1.298 1.303 1.293 1.323 15,377,373 1.3070 -1.52%
2011-06-17 0 2.640 2.610 2.650 2.610 2.660 22,377,000 58,784,806 2.6270 1.323 1.308 1.328 1.308 1.333 44,643,020 1.3168 0.38%
2011-06-16 0 2.630 2.620 2.630 2.610 2.720 28,358,749 75,042,532 2.6462 1.318 1.313 1.318 1.308 1.363 56,576,852 1.3264 -3.66%
2011-06-15 0 2.730 2.720 2.730 2.720 2.810 6,893,387 18,956,039 2.7499 1.368 1.363 1.368 1.363 1.408 13,752,586 1.3784 -1.44%
2011-06-14 0 2.770 2.760 2.770 2.740 2.820 5,996,223 16,692,583 2.7838 1.388 1.383 1.388 1.373 1.414 11,962,707 1.3954 0.36%
2011-06-13 0 2.760 2.750 2.760 2.710 2.780 4,084,675 11,177,172 2.7364 1.383 1.378 1.383 1.358 1.393 8,149,092 1.3716 0.36%
2011-06-10 0 2.750 2.750 2.760 2.730 2.770 8,566,000 23,530,560 2.7470 1.378 1.378 1.383 1.368 1.388 17,089,517 1.3769 -1.43%
2011-06-09 0 2.790 2.780 2.790 2.760 2.820 10,950,000 30,510,720 2.7864 1.398 1.393 1.398 1.383 1.414 21,845,693 1.3966 -1.41%
2011-06-08 0 2.830 2.810 2.830 2.790 2.850 7,423,000 20,880,700 2.8130 1.419 1.408 1.419 1.398 1.429 14,809,185 1.4100 0.00%
2011-06-07 0 2.830 2.820 2.830 2.800 2.860 6,645,900 18,819,029 2.8317 1.419 1.414 1.419 1.403 1.434 13,258,839 1.4194 0.00%
2011-06-03 0 2.830 2.830 2.860 2.820 2.890 6,910,000 19,691,474 2.8497 1.419 1.419 1.434 1.414 1.449 13,785,730 1.4284 -1.39%
2011-06-02 0 2.870 2.860 2.880 2.860 2.940 6,218,736 18,011,483 2.8963 1.439 1.434 1.444 1.434 1.474 12,406,630 1.4518 -1.71%
2011-06-01 0 2.920 2.900 2.920 2.900 2.960 8,800,518 25,797,027 2.9313 1.464 1.454 1.464 1.454 1.484 17,557,389 1.4693 0.00%
2011-05-31 0 2.920 2.920 2.930 2.910 3.020 32,306,828 95,405,493 2.9531 1.464 1.464 1.469 1.459 1.514 64,453,429 1.4802 -0.34%
2011-05-30 0 2.930 2.930 2.940 2.880 2.960 6,100,000 17,878,070 2.9308 1.469 1.469 1.474 1.444 1.484 12,169,747 1.4691 1.74%
2011-05-27 0 2.880 2.880 2.890 2.870 2.910 5,948,000 17,194,280 2.8908 1.444 1.444 1.449 1.439 1.459 11,866,501 1.4490 0.70%
2011-05-26 0 2.860 2.850 2.870 2.840 2.920 7,378,877 21,206,538 2.8740 1.434 1.429 1.439 1.424 1.464 14,721,158 1.4405 -0.69%
2011-05-25 0 2.880 2.870 2.880 2.820 2.900 14,169,280 40,612,254 2.8662 1.444 1.439 1.444 1.414 1.454 28,268,287 1.4367 1.05%
2011-05-24 0 2.850 2.860 2.870 2.780 2.870 7,015,709 19,882,810 2.8340 1.429 1.434 1.439 1.393 1.439 13,996,623 1.4205 1.06%
2011-05-23 0 2.820 2.810 2.820 2.750 2.920 16,203,000 45,776,720 2.8252 1.414 1.408 1.414 1.378 1.464 32,325,641 1.4161 -2.08%
2011-05-20 0 2.880 2.880 2.890 2.860 2.990 10,260,000 29,757,680 2.9004 1.444 1.444 1.449 1.434 1.499 20,469,115 1.4538 -2.70%
2011-05-19 0 2.960 2.950 2.960 2.940 2.990 12,855,369 38,228,237 2.9737 1.484 1.479 1.484 1.474 1.499 25,646,981 1.4906 0.34%
2011-05-18 0 2.950 2.940 2.950 2.910 2.980 18,135,138 53,224,927 2.9349 1.479 1.474 1.479 1.459 1.494 36,180,334 1.4711 0.00%
2011-05-17 0 2.950 2.950 2.960 2.950 3.030 12,649,620 37,557,022 2.9690 1.479 1.479 1.484 1.479 1.519 25,236,504 1.4882 -2.32%
2011-05-16 0 3.020 3.010 3.020 2.990 3.030 25,121,394 75,530,491 3.0066 1.514 1.509 1.514 1.499 1.519 50,118,197 1.5070 0.00%
2011-05-13 0 3.020 3.020 3.030 2.910 3.030 20,166,000 60,225,654 2.9865 1.514 1.514 1.519 1.459 1.519 40,231,986 1.4970 3.42%
2011-05-12 0 2.920 2.920 2.930 2.910 3.020 20,794,100 61,506,798 2.9579 1.464 1.464 1.469 1.459 1.514 41,485,071 1.4826 -3.31%
2011-05-11 0 3.020 2.990 3.010 2.980 3.120 16,677,312 50,477,067 3.0267 1.514 1.499 1.509 1.494 1.564 33,271,912 1.5171 -1.95%
2011-05-09 0 3.080 3.070 3.080 3.020 3.120 34,964,000 107,614,770 3.0779 1.544 1.539 1.544 1.514 1.564 69,754,595 1.5428 -0.65%
2011-05-06 0 3.100 3.100 3.110 2.920 3.110 105,044,866 319,751,343 3.0440 1.554 1.554 1.559 1.464 1.559 209,568,758 1.5258 4.73%
2011-05-05 0 2.960 2.950 2.960 2.920 2.980 21,189,694 62,319,504 2.9410 1.484 1.479 1.484 1.464 1.494 42,274,297 1.4742 0.34%
2011-05-04 0 2.950 2.940 2.950 2.840 2.990 55,048,222 161,901,971 2.9411 1.479 1.474 1.479 1.424 1.499 109,823,430 1.4742 3.15%
2011-05-03 0 2.860 2.860 2.870 2.820 2.920 28,249,766 81,310,929 2.8783 1.434 1.434 1.439 1.414 1.464 56,359,426 1.4427 0.54%
2011-04-29 0 2.930 2.910 2.920 2.790 2.930 40,117,761 115,790,192 2.8863 1.426 1.416 1.421 1.358 1.426 82,437,369 1.4046 4.27%
2011-04-28 0 2.810 2.800 2.820 2.800 2.850 9,622,163 27,167,564 2.8234 1.367 1.363 1.372 1.363 1.387 19,772,434 1.3740 0.72%
2011-04-27 0 2.790 2.790 2.800 2.770 2.880 25,244,528 70,943,877 2.8103 1.358 1.358 1.363 1.348 1.402 51,874,592 1.3676 0.36%
2011-04-26 0 2.780 2.780 2.800 2.760 2.850 17,945,000 50,190,040 2.7969 1.353 1.353 1.363 1.343 1.387 36,874,904 1.3611 -2.11%
2011-04-21 0 2.840 2.840 2.850 2.840 2.880 9,968,000 28,483,628 2.8575 1.382 1.382 1.387 1.382 1.402 20,483,090 1.3906 -0.35%
2011-04-20 0 2.850 2.850 2.860 2.820 2.860 11,094,069 31,434,662 2.8335 1.387 1.387 1.392 1.372 1.392 22,797,031 1.3789 0.00%
2011-04-19 0 2.850 2.850 2.860 2.820 2.860 14,766,951 41,958,189 2.8414 1.387 1.387 1.392 1.372 1.392 30,344,380 1.3827 -0.70%
2011-04-18 0 2.870 2.860 2.870 2.860 2.990 16,514,862 48,002,184 2.9066 1.397 1.392 1.397 1.392 1.455 33,936,135 1.4145 -3.04%
2011-04-15 0 2.960 2.950 2.960 2.930 2.990 29,298,000 86,893,480 2.9659 1.440 1.436 1.440 1.426 1.455 60,204,009 1.4433 1.72%
2011-04-14 0 2.910 2.910 2.920 2.890 2.960 22,937,558 67,297,537 2.9339 1.416 1.416 1.421 1.406 1.440 47,134,034 1.4278 0.00%
2011-04-13 0 2.910 2.890 2.920 2.810 2.920 21,652,426 62,117,525 2.8688 1.416 1.406 1.421 1.367 1.421 44,493,237 1.3961 2.11%
2011-04-12 0 2.850 2.830 2.840 2.740 2.860 29,213,000 82,292,704 2.8170 1.387 1.377 1.382 1.333 1.392 60,029,343 1.3709 4.40%
2011-04-11 0 2.730 2.730 2.740 2.730 2.800 18,310,776 50,504,291 2.7582 1.329 1.329 1.333 1.329 1.363 37,626,531 1.3423 -2.15%
2011-04-08 0 2.790 2.790 2.820 2.780 2.820 10,918,000 30,461,620 2.7900 1.358 1.358 1.372 1.353 1.372 22,435,230 1.3578 -0.71%
2011-04-07 0 2.810 2.800 2.810 2.780 2.870 9,376,160 26,361,778 2.8116 1.367 1.363 1.367 1.353 1.397 19,266,927 1.3682 -1.75%
2011-04-06 0 2.860 2.860 2.880 2.840 2.890 12,463,000 35,722,980 2.8663 1.392 1.392 1.402 1.382 1.406 25,610,027 1.3949 -0.35%
2011-04-04 0 2.870 2.860 2.870 2.850 2.890 10,094,700 28,948,607 2.8677 1.397 1.392 1.397 1.387 1.406 20,743,443 1.3956 0.70%
2011-04-01 0 2.850 2.840 2.850 2.840 2.900 9,867,137 28,238,356 2.8619 1.387 1.382 1.387 1.382 1.411 20,275,828 1.3927 -1.04%
2011-03-31 0 2.880 2.860 2.890 2.850 2.920 11,084,000 31,865,124 2.8749 1.402 1.392 1.406 1.387 1.421 22,776,341 1.3990 -0.69%
2011-03-30 0 2.900 2.890 2.900 2.860 2.930 15,642,798 45,176,568 2.8880 1.411 1.406 1.411 1.392 1.426 32,144,145 1.4054 0.00%
2011-03-29 0 2.900 2.900 2.910 2.810 2.920 34,834,761 100,384,161 2.8817 1.411 1.411 1.416 1.367 1.421 71,581,414 1.4024 2.11%
2011-03-28 0 2.840 2.840 2.850 2.750 2.850 23,618,000 66,415,980 2.8121 1.382 1.382 1.387 1.338 1.387 48,532,264 1.3685 2.53%
2011-03-25 0 2.770 2.760 2.780 2.760 2.780 10,884,180 30,135,838 2.7688 1.348 1.343 1.353 1.343 1.353 22,365,734 1.3474 0.36%
2011-03-24 0 2.760 2.750 2.760 2.750 2.790 8,958,000 24,792,010 2.7676 1.343 1.338 1.343 1.338 1.358 18,407,656 1.3468 -0.36%
2011-03-23 0 2.770 2.760 2.770 2.730 2.780 14,638,000 40,277,120 2.7515 1.348 1.343 1.348 1.329 1.353 30,079,401 1.3390 0.73%
2011-03-22 0 2.750 2.730 2.740 2.690 2.750 13,978,000 38,110,390 2.7265 1.338 1.329 1.333 1.309 1.338 28,723,177 1.3268 2.23%
2011-03-21 0 2.690 2.680 2.690 2.660 2.710 8,908,000 23,922,800 2.6855 1.309 1.304 1.309 1.294 1.319 18,304,912 1.3069 1.51%
2011-03-18 0 2.650 2.650 2.670 2.630 2.720 18,774,552 50,205,282 2.6741 1.290 1.290 1.299 1.280 1.324 38,579,538 1.3013 -1.12%
2011-03-17 0 2.680 2.680 2.690 2.660 2.710 16,520,541 44,360,008 2.6851 1.304 1.304 1.309 1.294 1.319 33,947,805 1.3067 -1.83%
2011-03-16 0 2.730 2.720 2.730 2.670 2.740 13,101,000 35,533,998 2.7123 1.329 1.324 1.329 1.299 1.333 26,921,043 1.3199 1.87%
2011-03-15 0 2.680 2.670 2.680 2.650 2.730 13,410,474 35,915,069 2.6781 1.304 1.299 1.304 1.290 1.329 27,556,976 1.3033 -2.90%
2011-03-14 0 2.760 2.750 2.760 2.720 2.790 13,830,000 38,038,202 2.7504 1.343 1.338 1.343 1.324 1.358 28,419,054 1.3385 -1.43%
2011-03-11 0 2.800 2.800 2.810 2.660 2.840 24,032,934 65,758,202 2.7362 1.363 1.363 1.367 1.294 1.382 49,384,906 1.3315 3.70%
2011-03-10 0 2.700 2.690 2.700 2.630 2.710 10,913,500 29,263,970 2.6814 1.314 1.309 1.314 1.280 1.319 22,425,983 1.3049 1.50%
2011-03-09 0 2.660 2.660 2.670 2.640 2.690 6,801,000 18,142,930 2.6677 1.294 1.294 1.299 1.285 1.309 13,975,270 1.2982 -0.75%
2011-03-08 0 2.680 2.670 2.680 2.610 2.710 9,274,000 24,567,560 2.6491 1.304 1.299 1.304 1.270 1.319 19,057,000 1.2892 -0.74%
2011-03-07 0 2.700 2.690 2.710 2.680 2.710 4,749,761 12,798,531 2.6946 1.314 1.309 1.319 1.304 1.319 9,760,211 1.3113 0.00%
2011-03-04 0 2.700 2.700 2.710 2.680 2.710 6,210,000 16,758,000 2.6986 1.314 1.314 1.319 1.304 1.319 12,760,833 1.3132 1.12%
2011-03-03 0 2.670 2.660 2.680 2.640 2.690 13,708,000 36,515,480 2.6638 1.299 1.294 1.304 1.285 1.309 28,168,358 1.2963 0.00%
2011-03-02 0 2.670 2.660 2.670 2.650 2.670 6,096,000 16,208,280 2.6588 1.299 1.294 1.299 1.290 1.299 12,526,576 1.2939 -0.74%
2011-03-01 0 2.690 2.690 2.700 2.640 2.700 8,932,281 23,928,571 2.6789 1.309 1.309 1.314 1.285 1.314 18,354,807 1.3037 1.51%
2011-02-28 0 2.650 2.640 2.650 2.620 2.670 8,889,000 23,518,922 2.6458 1.290 1.285 1.290 1.275 1.299 18,265,869 1.2876 0.76%
2011-02-25 0 2.630 2.630 2.640 2.600 2.660 7,695,200 20,215,510 2.6270 1.280 1.280 1.285 1.265 1.294 15,812,748 1.2784 -0.38%
2011-02-24 0 2.640 2.620 2.640 2.620 2.680 7,962,023 21,105,462 2.6508 1.285 1.275 1.285 1.275 1.304 16,361,038 1.2900 -1.49%
2011-02-23 0 2.680 2.670 2.680 2.630 2.680 9,331,641 24,809,695 2.6587 1.304 1.299 1.304 1.280 1.304 19,175,445 1.2938 0.75%
2011-02-22 0 2.660 2.660 2.670 2.650 2.690 5,784,000 15,407,668 2.6638 1.294 1.294 1.299 1.290 1.309 11,885,452 1.2963 -1.48%
2011-02-21 0 2.700 2.690 2.700 2.680 2.710 4,602,000 12,412,028 2.6971 1.314 1.309 1.314 1.304 1.319 9,456,579 1.3125 0.37%
2011-02-18 0 2.690 2.680 2.690 2.650 2.720 10,798,089 29,056,412 2.6909 1.309 1.304 1.309 1.290 1.324 22,188,827 1.3095 0.75%
2011-02-17 0 2.670 2.680 2.690 2.650 2.700 11,212,000 29,914,910 2.6681 1.299 1.304 1.309 1.290 1.314 23,039,366 1.2984 -0.74%
2011-02-16 0 2.690 2.690 2.700 2.670 2.700 4,780,000 12,840,284 2.6863 1.309 1.309 1.314 1.299 1.314 9,822,348 1.3073 0.37%
2011-02-15 0 2.680 2.680 2.690 2.680 2.710 3,151,500 8,464,340 2.6858 1.304 1.304 1.309 1.304 1.319 6,475,969 1.3070 -0.74%
2011-02-14 0 2.700 2.690 2.700 2.650 2.710 8,054,000 21,577,200 2.6791 1.314 1.309 1.314 1.290 1.319 16,550,040 1.3038 1.89%
2011-02-11 0 2.650 2.650 2.660 2.570 2.660 13,134,024 34,524,621 2.6286 1.290 1.290 1.294 1.251 1.294 26,988,904 1.2792 2.32%
2011-02-10 0 2.590 2.580 2.600 2.580 2.660 21,260,000 55,684,880 2.6192 1.260 1.256 1.265 1.256 1.294 43,686,846 1.2746 -3.00%
2011-02-09 0 2.670 2.660 2.670 2.660 2.730 11,152,412 30,012,865 2.6912 1.299 1.294 1.299 1.294 1.329 22,916,920 1.3096 -1.84%
2011-02-08 0 2.720 2.710 2.720 2.710 2.750 6,091,825 16,593,527 2.7239 1.324 1.319 1.324 1.319 1.338 12,517,997 1.3256 -0.73%
2011-02-07 0 2.740 2.730 2.740 2.730 2.790 4,710,709 12,953,212 2.7497 1.333 1.329 1.333 1.329 1.358 9,679,963 1.3381 -0.72%
2011-02-02 0 2.760 2.760 2.770 2.720 2.770 4,202,000 11,519,540 2.7414 1.343 1.343 1.348 1.324 1.348 8,634,625 1.3341 1.85%
2011-02-01 0 2.710 2.700 2.710 2.690 2.740 12,137,550 32,866,460 2.7078 1.319 1.314 1.319 1.309 1.333 24,941,264 1.3178 -0.37%
2011-01-31 0 2.720 2.720 2.730 2.700 2.740 12,863,502 34,865,095 2.7104 1.324 1.324 1.329 1.314 1.333 26,433,012 1.3190 -1.09%
2011-01-28 0 2.750 2.760 2.770 2.750 2.830 14,308,000 39,581,432 2.7664 1.338 1.343 1.348 1.338 1.377 29,401,289 1.3462 -2.83%
2011-01-27 0 2.830 2.830 2.840 2.830 2.870 13,674,309 38,860,875 2.8419 1.377 1.377 1.382 1.377 1.397 28,099,127 1.3830 -0.35%
2011-01-26 0 2.840 2.830 2.840 2.800 2.870 32,841,250 93,224,687 2.8386 1.382 1.377 1.382 1.363 1.397 67,484,979 1.3814 3.65%
2011-01-25 0 2.740 2.750 2.760 2.740 2.770 4,091,000 11,241,500 2.7479 1.333 1.338 1.343 1.333 1.348 8,406,533 1.3372 0.37%
2011-01-24 0 2.730 2.730 2.740 2.730 2.800 4,981,852 13,739,337 2.7579 1.329 1.329 1.333 1.329 1.363 10,237,131 1.3421 -1.44%
2011-01-21 0 2.770 2.770 2.780 2.750 2.790 9,826,000 27,238,700 2.7721 1.348 1.348 1.353 1.338 1.358 20,191,296 1.3490 -0.36%
2011-01-20 0 2.780 2.770 2.780 2.760 2.810 13,550,000 37,668,586 2.7800 1.353 1.348 1.353 1.343 1.367 27,843,686 1.3529 0.00%
2011-01-19 0 2.780 2.770 2.780 2.700 2.820 27,663,170 76,819,939 2.7770 1.353 1.348 1.353 1.314 1.372 56,844,622 1.3514 3.35%
2011-01-18 0 2.690 2.690 2.700 2.680 2.710 7,964,900 21,466,300 2.6951 1.309 1.309 1.314 1.304 1.319 16,366,950 1.3116 0.00%
2011-01-17 0 2.690 2.690 2.700 2.630 2.720 24,018,733 64,483,019 2.6847 1.309 1.309 1.314 1.280 1.324 49,355,724 1.3065 -0.74%
2011-01-14 0 2.710 2.710 2.720 2.710 2.770 19,856,000 54,309,958 2.7352 1.319 1.319 1.324 1.319 1.348 40,801,788 1.3311 -1.81%
2011-01-13 0 2.760 2.750 2.760 2.740 2.790 10,975,349 30,298,464 2.7606 1.343 1.338 1.343 1.333 1.358 22,553,076 1.3434 -0.36%
2011-01-12 0 2.770 2.760 2.770 2.750 2.770 7,273,542 20,069,396 2.7592 1.348 1.343 1.348 1.338 1.348 14,946,289 1.3428 1.09%
2011-01-11 0 2.740 2.740 2.750 2.730 2.760 7,722,178 21,218,146 2.7477 1.333 1.333 1.338 1.329 1.343 15,868,185 1.3372 -0.72%
2011-01-10 0 2.760 2.750 2.760 2.740 2.780 5,938,460 16,352,639 2.7537 1.343 1.338 1.343 1.333 1.353 12,202,850 1.3401 -0.72%
2011-01-07 0 2.780 2.770 2.780 2.750 2.790 9,663,000 26,752,660 2.7686 1.353 1.348 1.353 1.338 1.358 19,856,350 1.3473 -0.71%
2011-01-06 0 2.800 2.790 2.810 2.730 2.810 14,444,000 39,962,440 2.7667 1.363 1.358 1.367 1.329 1.367 29,680,753 1.3464 0.36%
2011-01-05 0 2.790 2.780 2.790 2.760 2.790 5,688,080 15,803,222 2.7783 1.358 1.353 1.358 1.343 1.358 11,688,348 1.3520 0.36%
2011-01-04 0 2.780 2.770 2.780 2.740 2.790 9,590,903 26,510,785 2.7642 1.353 1.348 1.353 1.333 1.358 19,708,199 1.3452 0.72%
2011-01-03 0 2.760 2.750 2.770 2.740 2.770 7,917,950 21,843,522 2.7587 1.343 1.338 1.348 1.333 1.348 16,270,473 1.3425 1.10%
2010-12-31 0 2.730 2.730 2.760 2.720 2.780 6,118,704 16,757,665 2.7388 1.329 1.329 1.343 1.324 1.353 12,573,231 1.3328 0.00%
2010-12-30 0 2.730 2.730 2.750 2.710 2.770 7,793,362 21,280,578 2.7306 1.329 1.329 1.338 1.319 1.348 16,014,459 1.3288 -0.73%
2010-12-29 0 2.750 2.750 2.760 2.690 2.770 5,904,000 16,226,460 2.7484 1.338 1.338 1.343 1.309 1.348 12,132,039 1.3375 1.48%
2010-12-28 0 2.710 2.700 2.710 2.690 2.740 6,034,858 16,340,711 2.7077 1.319 1.314 1.319 1.309 1.333 12,400,937 1.3177 -0.73%
2010-12-24 0 2.730 2.720 2.740 2.700 2.740 1,929,000 5,241,850 2.7174 1.329 1.324 1.333 1.314 1.333 3,963,872 1.3224 0.00%
2010-12-23 0 2.730 2.710 2.730 2.690 2.730 5,612,000 15,213,780 2.7109 1.329 1.319 1.329 1.309 1.329 11,532,012 1.3193 1.11%
2010-12-22 0 2.700 2.700 2.710 2.680 2.740 14,566,000 39,384,120 2.7038 1.314 1.314 1.319 1.304 1.333 29,931,449 1.3158 -1.10%
2010-12-21 0 2.730 2.730 2.750 2.710 2.760 6,696,776 18,311,551 2.7344 1.329 1.329 1.338 1.319 1.343 13,761,102 1.3307 -0.73%
2010-12-20 0 2.750 2.730 2.750 2.680 2.750 9,578,000 26,011,460 2.7158 1.338 1.329 1.338 1.304 1.338 19,681,685 1.3216 1.10%
2010-12-17 0 2.720 2.710 2.740 2.710 2.750 18,846,025 51,377,217 2.7262 1.324 1.319 1.333 1.319 1.338 38,726,406 1.3267 -1.09%
2010-12-16 0 2.750 2.750 2.760 2.750 2.790 12,399,336 34,314,867 2.7675 1.338 1.338 1.343 1.338 1.358 25,479,204 1.3468 -1.08%
2010-12-15 0 2.780 2.770 2.780 2.770 2.820 11,851,962 33,038,966 2.7876 1.353 1.348 1.353 1.348 1.372 24,354,414 1.3566 -1.07%
2010-12-14 0 2.810 2.810 2.820 2.780 2.860 15,289,300 42,903,548 2.8061 1.367 1.367 1.372 1.353 1.392 31,417,747 1.3656 -1.40%
2010-12-13 0 2.850 2.840 2.850 2.800 2.850 9,956,020 28,053,247 2.8177 1.387 1.382 1.387 1.363 1.387 20,458,472 1.3712 1.06%
2010-12-10 0 2.820 2.810 2.830 2.800 2.850 7,092,000 19,972,990 2.8163 1.372 1.367 1.377 1.363 1.387 14,573,242 1.3705 -0.35%
2010-12-09 0 2.830 2.830 2.840 2.820 2.860 12,610,000 35,772,192 2.8368 1.377 1.377 1.382 1.372 1.392 25,912,095 1.3805 -0.35%
2010-12-08 0 2.840 2.830 2.840 2.830 2.910 9,202,010 26,257,399 2.8534 1.382 1.377 1.382 1.377 1.416 18,909,069 1.3886 -1.73%
2010-12-07 0 2.890 2.880 2.900 2.860 2.920 12,812,193 36,927,198 2.8822 1.406 1.402 1.411 1.392 1.421 26,327,578 1.4026 -1.03%
2010-12-06 0 2.920 2.900 2.930 2.860 2.990 34,387,039 100,293,259 2.9166 1.421 1.411 1.426 1.392 1.455 70,661,397 1.4194 -1.02%
2010-12-03 0 2.950 2.950 2.960 2.940 3.030 86,632,997 257,734,576 2.9750 1.436 1.436 1.440 1.431 1.475 178,020,810 1.4478 -1.34%
2010-12-02 0 2.990 2.980 2.990 2.850 3.000 70,435,743 207,393,833 2.9444 1.455 1.450 1.455 1.387 1.460 144,737,323 1.4329 6.79%
2010-12-01 0 2.800 2.800 2.810 2.770 2.820 23,474,437 65,631,984 2.7959 1.363 1.363 1.367 1.348 1.372 48,237,259 1.3606 0.36%
2010-11-30 0 2.790 2.800 2.820 2.780 2.880 18,688,376 52,356,103 2.8015 1.358 1.363 1.372 1.353 1.402 38,402,456 1.3634 -3.13%
2010-11-29 0 2.880 2.860 2.880 2.770 2.890 15,936,000 45,218,900 2.8375 1.402 1.392 1.402 1.348 1.406 32,746,641 1.3809 2.86%
2010-11-26 0 2.800 2.790 2.810 2.780 2.840 13,115,870 36,848,584 2.8095 1.363 1.358 1.367 1.353 1.382 26,951,599 1.3672 -1.06%
2010-11-25 0 2.830 2.820 2.830 2.800 2.900 18,695,815 53,044,445 2.8372 1.377 1.372 1.377 1.363 1.411 38,417,742 1.3807 1.80%
2010-11-24 0 2.780 2.770 2.780 2.770 2.830 26,007,675 72,623,774 2.7924 1.353 1.348 1.353 1.348 1.377 53,442,771 1.3589 -1.07%
2010-11-23 0 2.810 2.800 2.810 2.800 2.860 19,666,000 55,279,500 2.8109 1.367 1.363 1.367 1.363 1.392 40,411,360 1.3679 -1.75%
2010-11-22 0 2.860 2.860 2.870 2.820 2.880 21,460,825 60,860,411 2.8359 1.392 1.392 1.397 1.372 1.402 44,099,519 1.3801 -0.69%
2010-11-19 0 2.880 2.880 2.890 2.830 2.910 27,826,000 79,828,076 2.8688 1.402 1.402 1.406 1.377 1.416 57,179,219 1.3961 -1.03%
2010-11-18 0 2.910 2.900 2.910 2.870 2.940 21,015,779 60,979,953 2.9016 1.416 1.411 1.416 1.397 1.431 43,185,000 1.4121 -0.34%
2010-11-17 0 2.920 2.920 2.930 2.900 2.950 27,698,740 81,005,553 2.9245 1.421 1.421 1.426 1.411 1.436 56,917,714 1.4232 -0.68%
2010-11-16 0 2.940 2.940 2.950 2.920 3.000 31,929,836 93,985,428 2.9435 1.431 1.431 1.436 1.421 1.460 65,612,128 1.4324 -0.34%
2010-11-15 0 2.950 2.940 2.950 2.940 3.020 31,010,665 92,002,434 2.9668 1.436 1.431 1.436 1.431 1.470 63,723,338 1.4438 -1.67%
2010-11-12 0 3.000 2.990 3.000 2.960 3.110 58,210,179 176,193,573 3.0269 1.460 1.455 1.460 1.440 1.513 119,615,200 1.4730 -3.54%
2010-11-11 0 3.110 3.110 3.120 3.100 3.170 19,716,887 61,948,924 3.1419 1.513 1.513 1.518 1.509 1.543 40,515,927 1.5290 -0.32%
2010-11-10 0 3.120 3.120 3.130 3.110 3.150 18,077,356 56,436,986 3.1220 1.518 1.518 1.523 1.513 1.533 37,146,880 1.5193 -0.32%
2010-11-09 0 3.130 3.130 3.140 3.120 3.170 27,580,452 86,500,912 3.1363 1.523 1.523 1.528 1.518 1.543 56,674,646 1.5263 -0.32%
2010-11-08 0 3.140 3.130 3.140 3.130 3.200 22,274,000 70,204,620 3.1519 1.528 1.523 1.528 1.523 1.557 45,770,499 1.5338 -1.26%
2010-11-05 0 3.180 3.170 3.180 3.160 3.190 24,469,130 77,653,040 3.1735 1.548 1.543 1.548 1.538 1.552 50,281,238 1.5444 0.63%
2010-11-04 0 3.160 3.160 3.170 3.160 3.200 20,265,068 64,383,071 3.1770 1.538 1.538 1.543 1.538 1.557 41,642,376 1.5461 -0.63%
2010-11-03 0 3.180 3.170 3.180 3.150 3.200 14,683,179 46,636,516 3.1762 1.548 1.543 1.548 1.533 1.557 30,172,238 1.5457 0.95%
2010-11-02 0 3.150 3.150 3.160 3.130 3.190 15,024,871 47,345,389 3.1511 1.533 1.533 1.538 1.523 1.552 30,874,376 1.5335 -0.32%
2010-11-01 0 3.160 3.160 3.170 3.140 3.190 14,424,800 45,594,188 3.1608 1.538 1.538 1.543 1.528 1.552 29,641,299 1.5382 1.28%
2010-10-29 0 3.120 3.110 3.120 3.100 3.160 29,774,000 92,849,540 3.1185 1.518 1.513 1.518 1.509 1.538 61,182,134 1.5176 -0.95%
2010-10-28 0 3.150 3.140 3.150 3.140 3.200 23,137,939 73,185,934 3.1630 1.533 1.528 1.533 1.528 1.557 47,545,794 1.5393 -0.32%
2010-10-27 0 3.160 3.150 3.160 3.150 3.250 44,565,757 141,797,053 3.1817 1.538 1.533 1.538 1.533 1.582 91,577,487 1.5484 -3.36%
2010-10-26 0 3.270 3.260 3.270 3.250 3.370 17,690,000 58,035,080 3.2807 1.591 1.586 1.591 1.582 1.640 36,350,908 1.5965 -1.21%
2010-10-25 0 3.310 3.310 3.320 3.290 3.380 28,655,946 95,584,121 3.3356 1.611 1.611 1.616 1.601 1.645 58,884,662 1.6232 1.53%
2010-10-22 0 3.260 3.250 3.260 3.250 3.340 31,110,000 101,909,080 3.2758 1.586 1.582 1.586 1.582 1.625 63,927,460 1.5941 -2.10%
2010-10-21 0 3.330 3.310 3.320 3.270 3.380 24,154,000 80,180,482 3.3196 1.621 1.611 1.616 1.591 1.645 49,633,682 1.6154 -0.60%
2010-10-20 0 3.350 3.330 3.340 3.330 3.400 27,938,539 93,972,462 3.3635 1.630 1.621 1.625 1.621 1.655 57,410,473 1.6369 -2.33%
2010-10-19 0 3.430 3.420 3.430 3.370 3.460 26,910,000 91,882,721 3.4144 1.669 1.664 1.669 1.640 1.684 55,296,944 1.6616 0.59%
2010-10-18 0 3.410 3.410 3.420 3.330 3.440 64,134,247 217,268,852 3.3877 1.659 1.659 1.664 1.621 1.674 131,788,476 1.6486 1.49%
2010-10-15 0 3.360 3.360 3.370 3.280 3.450 204,989,730 692,698,563 3.3792 1.635 1.635 1.640 1.596 1.679 421,230,237 1.6445 3.07%
2010-10-14 0 3.260 3.260 3.290 3.260 3.330 56,330,009 185,219,014 3.2881 1.586 1.586 1.601 1.586 1.621 115,751,667 1.6001 -0.91%
2010-10-13 0 3.290 3.290 3.300 3.260 3.320 36,988,225 121,525,302 3.2855 1.601 1.601 1.606 1.586 1.616 76,006,534 1.5989 0.00%
2010-10-12 0 3.290 3.270 3.290 3.250 3.310 25,680,250 84,214,288 3.2793 1.601 1.591 1.601 1.582 1.611 52,769,950 1.5959 -0.60%
2010-10-11 0 3.310 3.300 3.310 3.270 3.350 83,700,168 276,734,415 3.3063 1.611 1.606 1.611 1.591 1.630 171,994,185 1.6090 4.42%
2010-10-08 0 3.170 3.160 3.170 3.150 3.240 37,770,197 120,898,926 3.2009 1.543 1.538 1.543 1.533 1.577 77,613,396 1.5577 -1.86%
2010-10-07 0 3.230 3.220 3.230 3.210 3.260 38,079,171 122,933,855 3.2284 1.572 1.567 1.572 1.562 1.586 78,248,302 1.5711 0.00%
2010-10-06 0 3.230 3.220 3.230 3.220 3.290 29,877,955 97,032,926 3.2476 1.572 1.567 1.572 1.567 1.601 61,395,749 1.5805 -0.62%
2010-10-05 0 3.250 3.240 3.250 3.210 3.270 30,334,192 98,349,496 3.2422 1.582 1.577 1.582 1.562 1.591 62,333,264 1.5778 0.00%
2010-10-04 0 3.250 3.240 3.250 3.240 3.300 17,832,073 58,162,665 3.2617 1.582 1.577 1.582 1.577 1.606 36,642,852 1.5873 0.31%
2010-09-30 0 3.240 3.240 3.250 3.200 3.300 38,353,609 124,093,067 3.2355 1.577 1.577 1.582 1.557 1.606 78,812,240 1.5745 -0.92%
2010-09-29 0 3.270 3.270 3.280 3.250 3.350 23,933,000 78,720,946 3.2892 1.591 1.591 1.596 1.582 1.630 49,179,553 1.6007 0.00%
2010-09-28 0 3.270 3.260 3.270 3.250 3.330 13,380,234 43,959,426 3.2854 1.591 1.586 1.591 1.582 1.621 27,494,837 1.5988 -1.21%
2010-09-27 0 3.310 3.300 3.310 3.300 3.370 16,603,292 55,163,509 3.3224 1.611 1.606 1.611 1.606 1.640 34,117,849 1.6169 0.00%
2010-09-24 0 3.310 3.300 3.310 3.280 3.330 15,379,363 50,779,915 3.3018 1.611 1.606 1.611 1.596 1.621 31,602,816 1.6068 0.00%
2010-09-22 0 3.310 3.300 3.310 3.280 3.330 43,493,000 143,872,654 3.3079 1.611 1.606 1.611 1.596 1.621 89,373,095 1.6098 -0.30%
2010-09-21 0 3.320 3.310 3.320 3.310 3.470 48,876,000 164,130,940 3.3581 1.616 1.611 1.616 1.611 1.689 100,434,539 1.6342 -3.77%
2010-09-20 0 3.450 3.450 3.460 3.380 3.470 27,764,589 94,986,544 3.4211 1.679 1.679 1.684 1.645 1.689 57,053,026 1.6649 0.00%
2010-09-17 0 3.450 3.450 3.460 3.370 3.500 95,407,278 330,411,661 3.4632 1.679 1.679 1.684 1.640 1.703 196,050,945 1.6853 2.68%
2010-09-16 0 3.360 3.350 3.360 3.170 3.390 148,160,684 489,002,715 3.3005 1.635 1.630 1.635 1.543 1.650 304,453,106 1.6062 6.67%
2010-09-15 0 3.150 3.140 3.150 3.140 3.190 17,157,601 54,129,305 3.1548 1.533 1.528 1.533 1.528 1.552 35,256,890 1.5353 -0.32%
2010-09-14 0 3.160 3.150 3.160 3.130 3.210 36,085,000 114,158,866 3.1636 1.538 1.533 1.538 1.523 1.562 74,150,510 1.5396 -0.94%
2010-09-13 0 3.190 3.180 3.190 3.180 3.230 14,346,185 45,786,724 3.1916 1.552 1.548 1.552 1.548 1.572 29,479,754 1.5532 0.31%
2010-09-10 0 3.180 3.170 3.180 3.140 3.190 31,351,514 99,560,356 3.1756 1.548 1.543 1.548 1.528 1.552 64,423,743 1.5454 -0.31%
2010-09-09 0 3.190 3.190 3.200 3.190 3.300 29,998,000 97,201,040 3.2403 1.552 1.552 1.557 1.552 1.606 61,642,428 1.5769 1.59%
2010-09-08 0 3.140 3.130 3.140 3.120 3.190 16,030,400 50,520,512 3.1515 1.528 1.523 1.528 1.518 1.552 32,940,622 1.5337 -1.87%
2010-09-07 0 3.200 3.190 3.200 3.180 3.210 10,045,341 32,067,857 3.1923 1.557 1.552 1.557 1.548 1.562 20,642,016 1.5535 0.31%
2010-09-06 0 3.190 3.190 3.200 3.170 3.250 16,405,274 52,366,320 3.1920 1.552 1.552 1.557 1.543 1.582 33,710,945 1.5534 -0.31%
2010-09-03 0 3.200 3.190 3.200 3.150 3.210 10,738,625 34,213,022 3.1860 1.557 1.552 1.557 1.533 1.562 22,066,635 1.5504 0.31%
2010-09-02 0 3.190 3.180 3.190 3.150 3.210 10,141,000 32,164,954 3.1718 1.552 1.548 1.552 1.533 1.562 20,838,585 1.5435 2.24%
2010-09-01 0 3.120 3.110 3.120 3.090 3.160 8,558,883 26,817,510 3.1333 1.518 1.513 1.518 1.504 1.538 17,587,517 1.5248 1.30%
2010-08-31 0 3.080 3.070 3.080 3.070 3.140 11,672,000 36,154,464 3.0975 1.499 1.494 1.499 1.494 1.528 23,984,613 1.5074 -1.91%
2010-08-30 0 3.140 3.130 3.140 3.110 3.190 9,992,484 31,348,518 3.1372 1.528 1.523 1.528 1.513 1.552 20,533,401 1.5267 0.96%
2010-08-27 0 3.110 3.100 3.110 3.090 3.170 12,296,000 38,338,410 3.1180 1.513 1.509 1.513 1.504 1.543 25,266,861 1.5173 -1.27%
2010-08-26 0 3.150 3.140 3.150 3.110 3.180 15,703,879 49,296,132 3.1391 1.533 1.528 1.533 1.513 1.548 32,269,659 1.5276 -0.63%
2010-08-25 0 3.170 3.160 3.170 3.160 3.230 11,188,800 35,685,748 3.1894 1.543 1.538 1.543 1.538 1.572 22,991,693 1.5521 -2.16%
2010-08-24 0 3.240 3.240 3.250 3.210 3.300 17,138,719 55,641,452 3.2465 1.577 1.577 1.582 1.562 1.606 35,218,090 1.5799 -0.92%
2010-08-23 0 3.270 3.260 3.270 3.230 3.300 37,044,076 120,806,539 3.2612 1.591 1.586 1.591 1.572 1.606 76,121,301 1.5870 2.83%
2010-08-20 0 3.180 3.170 3.180 3.150 3.210 13,042,000 41,522,768 3.1838 1.548 1.543 1.548 1.533 1.562 26,799,805 1.5494 0.95%
2010-08-19 0 3.150 3.150 3.160 3.150 3.210 11,421,288 36,346,299 3.1823 1.533 1.533 1.538 1.533 1.562 23,469,429 1.5487 0.00%
2010-08-18 0 3.150 3.140 3.150 3.140 3.210 17,038,000 54,121,108 3.1765 1.533 1.528 1.533 1.528 1.562 35,011,124 1.5458 0.00%
2010-08-17 0 3.150 3.140 3.150 3.140 3.180 18,242,000 57,524,640 3.1534 1.533 1.528 1.533 1.528 1.548 37,485,205 1.5346 -0.94%
2010-08-16 0 3.180 3.170 3.180 3.170 3.230 18,410,000 58,799,560 3.1939 1.548 1.543 1.548 1.543 1.572 37,830,425 1.5543 -0.31%
2010-08-13 0 3.190 3.180 3.190 3.150 3.220 11,933,659 38,037,909 3.1874 1.552 1.548 1.552 1.533 1.567 24,522,292 1.5512 0.00%
2010-08-12 0 3.190 3.180 3.190 3.150 3.220 17,765,201 56,593,952 3.1857 1.552 1.548 1.552 1.533 1.567 36,505,438 1.5503 -2.45%
2010-08-11 0 3.270 3.260 3.270 3.240 3.340 9,481,947 31,089,271 3.2788 1.591 1.586 1.591 1.577 1.625 19,484,307 1.5956 -1.21%
2010-08-10 0 3.310 3.300 3.310 3.300 3.370 8,580,000 28,525,430 3.3246 1.611 1.606 1.611 1.606 1.640 17,630,910 1.6179 -2.07%
2010-08-09 0 3.380 3.350 3.380 3.320 3.380 9,810,000 32,834,660 3.3471 1.645 1.630 1.645 1.616 1.645 20,158,418 1.6288 0.90%
2010-08-06 0 3.350 3.340 3.350 3.320 3.380 14,082,000 47,140,220 3.3476 1.630 1.625 1.630 1.616 1.645 28,936,885 1.6291 0.30%
2010-08-05 0 3.340 3.330 3.340 3.330 3.370 9,172,000 30,722,672 3.3496 1.625 1.621 1.625 1.621 1.640 18,847,401 1.6301 -0.30%
2010-08-04 0 3.350 3.340 3.350 3.330 3.380 9,825,818 32,977,083 3.3562 1.630 1.625 1.630 1.621 1.645 20,190,922 1.6333 -0.30%
2010-08-03 0 3.360 3.350 3.360 3.330 3.430 12,823,497 43,266,270 3.3740 1.635 1.630 1.635 1.621 1.669 26,350,806 1.6419 -0.88%
2010-08-02 0 3.390 3.380 3.390 3.340 3.400 11,816,567 39,877,212 3.3747 1.650 1.645 1.650 1.625 1.655 24,281,681 1.6423 1.80%
2010-07-30 0 3.330 3.320 3.340 3.300 3.400 16,348,378 54,527,040 3.3353 1.621 1.616 1.625 1.606 1.655 33,594,030 1.6231 -1.19%
2010-07-29 0 3.370 3.370 3.400 3.370 3.410 7,411,330 25,113,114 3.3885 1.640 1.640 1.655 1.640 1.659 15,229,428 1.6490 -0.88%
2010-07-28 0 3.400 3.410 3.420 3.340 3.420 10,768,724 36,554,010 3.3945 1.655 1.659 1.664 1.625 1.664 22,128,485 1.6519 0.29%
2010-07-27 0 3.390 3.370 3.380 3.330 3.400 9,286,685 31,343,977 3.3752 1.650 1.640 1.645 1.621 1.655 19,083,066 1.6425 1.19%
2010-07-26 0 3.350 3.360 3.380 3.350 3.420 8,646,685 29,198,911 3.3769 1.630 1.635 1.645 1.630 1.664 17,767,940 1.6433 -1.47%
2010-07-23 0 3.400 3.390 3.400 3.350 3.400 18,213,365 61,551,696 3.3795 1.655 1.650 1.655 1.630 1.655 37,426,363 1.6446 2.10%
2010-07-22 0 3.330 3.330 3.340 3.300 3.370 8,175,792 27,295,108 3.3385 1.621 1.621 1.625 1.606 1.640 16,800,309 1.6247 -0.30%
2010-07-21 0 3.340 3.310 3.320 3.300 3.360 10,961,400 36,552,502 3.3347 1.625 1.611 1.616 1.606 1.635 22,524,412 1.6228 0.60%
2010-07-20 0 3.320 3.290 3.310 3.250 3.340 11,606,941 38,255,144 3.2959 1.616 1.601 1.611 1.582 1.625 23,850,924 1.6039 2.15%
2010-07-19 0 3.250 3.260 3.270 3.240 3.300 12,711,000 41,594,308 3.2723 1.582 1.586 1.591 1.577 1.606 26,119,638 1.5925 -2.69%
2010-07-16 0 3.340 3.350 3.360 3.250 3.360 21,641,640 71,705,991 3.3133 1.625 1.630 1.635 1.582 1.635 44,471,073 1.6124 1.83%
2010-07-15 0 3.280 3.270 3.290 3.260 3.390 15,354,767 51,048,546 3.3246 1.596 1.591 1.601 1.586 1.650 31,552,274 1.6179 -2.38%
2010-07-14 0 3.360 3.360 3.370 3.330 3.420 11,802,000 39,687,760 3.3628 1.635 1.635 1.640 1.621 1.664 24,251,748 1.6365 0.90%
2010-07-13 0 3.330 3.320 3.330 3.320 3.420 12,131,523 40,708,570 3.3556 1.621 1.616 1.621 1.616 1.664 24,928,880 1.6330 -1.48%
2010-07-12 0 3.380 3.370 3.380 3.300 3.400 15,472,892 52,308,375 3.3806 1.645 1.640 1.645 1.606 1.655 31,795,007 1.6452 1.50%
2010-07-09 0 3.330 3.340 3.350 3.230 3.380 18,676,207 62,116,814 3.3260 1.621 1.625 1.630 1.572 1.645 38,377,450 1.6186 3.10%
2010-07-08 0 3.230 3.240 3.250 3.220 3.290 7,911,811 25,744,483 3.2539 1.572 1.577 1.582 1.567 1.601 16,257,858 1.5835 0.94%
2010-07-07 0 3.200 3.180 3.190 3.150 3.230 7,592,500 24,162,810 3.1825 1.557 1.548 1.552 1.533 1.572 15,601,711 1.5487 -0.93%
2010-07-06 0 3.230 3.230 3.240 3.120 3.250 10,089,954 32,298,377 3.2010 1.572 1.572 1.577 1.518 1.582 20,733,691 1.5578 3.53%
2010-07-05 0 3.120 3.120 3.130 3.120 3.170 8,341,045 26,171,806 3.1377 1.518 1.518 1.523 1.518 1.543 17,139,885 1.5270 -1.58%
2010-07-02 0 3.170 3.170 3.180 3.160 3.310 19,844,458 63,670,591 3.2085 1.543 1.543 1.548 1.538 1.611 40,778,071 1.5614 -0.31%
2010-06-30 0 3.180 3.170 3.180 3.160 3.240 19,366,049 61,796,831 3.1910 1.548 1.543 1.548 1.538 1.577 39,794,996 1.5529 -3.34%
2010-06-29 0 3.290 3.280 3.300 3.230 3.370 21,013,370 69,220,995 3.2941 1.601 1.596 1.606 1.572 1.640 43,180,050 1.6031 -0.90%
2010-06-28 0 3.320 3.320 3.330 3.300 3.360 18,151,723 60,414,095 3.3283 1.616 1.616 1.621 1.606 1.635 37,299,696 1.6197 1.84%
2010-06-25 0 3.260 3.250 3.270 3.240 3.340 14,378,000 47,181,358 3.2815 1.586 1.582 1.591 1.577 1.625 29,545,131 1.5969 -3.26%
2010-06-24 0 3.370 3.370 3.380 3.360 3.420 12,698,000 42,862,210 3.3755 1.640 1.640 1.645 1.635 1.664 26,092,925 1.6427 -0.88%
2010-06-23 0 3.400 3.380 3.390 3.310 3.400 14,216,906 47,641,391 3.3510 1.655 1.645 1.650 1.611 1.655 29,214,101 1.6308 1.19%
2010-06-22 0 3.360 3.340 3.350 3.310 3.430 11,385,189 38,187,640 3.3542 1.635 1.625 1.630 1.611 1.669 23,395,249 1.6323 -2.61%
2010-06-21 0 3.450 3.430 3.450 3.320 3.450 33,714,174 114,513,007 3.3966 1.679 1.669 1.679 1.616 1.679 69,278,737 1.6529 5.18%
2010-06-18 0 3.280 3.290 3.300 3.220 3.350 20,019,284 65,520,809 3.2729 1.596 1.601 1.606 1.567 1.630 41,137,318 1.5927 -0.61%
2010-06-17 0 3.300 3.310 3.320 3.260 3.320 10,665,586 35,088,538 3.2899 1.606 1.611 1.616 1.586 1.616 21,916,548 1.6010 0.61%
2010-06-15 0 3.280 3.290 3.300 3.180 3.310 18,314,321 60,038,610 3.2782 1.596 1.601 1.606 1.548 1.611 37,633,816 1.5953 1.86%
2010-06-14 0 3.220 3.220 3.230 3.180 3.250 13,078,819 42,110,768 3.2198 1.567 1.567 1.572 1.548 1.582 26,875,464 1.5669 2.88%
2010-06-11 0 3.130 3.130 3.140 3.110 3.180 19,112,554 60,096,819 3.1444 1.523 1.523 1.528 1.513 1.548 39,274,093 1.5302 2.29%
2010-06-10 0 3.060 3.060 3.080 3.000 3.090 15,428,052 47,251,218 3.0627 1.489 1.489 1.499 1.460 1.504 31,702,866 1.4904 2.00%
2010-06-09 0 3.000 3.000 3.020 2.940 3.030 12,249,700 36,669,160 2.9935 1.460 1.460 1.470 1.431 1.475 25,171,720 1.4568 0.33%
2010-06-08 0 2.990 3.000 3.010 2.960 3.020 9,184,780 27,523,815 2.9967 1.455 1.460 1.465 1.440 1.470 18,873,663 1.4583 1.36%
2010-06-07 0 2.950 2.950 2.960 2.920 3.020 32,061,208 95,010,167 2.9634 1.436 1.436 1.440 1.421 1.470 65,882,082 1.4421 -2.96%
2010-06-04 0 3.040 3.030 3.040 3.030 3.100 13,365,885 40,981,186 3.0661 1.479 1.475 1.479 1.475 1.509 27,465,351 1.4921 -0.98%
2010-06-03 0 3.070 3.070 3.080 3.030 3.120 22,807,784 70,094,842 3.0733 1.494 1.494 1.499 1.475 1.518 46,867,364 1.4956 0.99%
2010-06-02 0 3.040 3.040 3.050 3.020 3.100 19,076,000 58,116,988 3.0466 1.479 1.479 1.484 1.470 1.509 39,198,978 1.4826 -1.62%
2010-06-01 0 3.090 3.080 3.090 3.000 3.110 31,788,820 97,502,932 3.0672 1.504 1.499 1.504 1.460 1.513 65,322,356 1.4926 1.31%
2010-05-31 0 3.050 3.040 3.050 3.040 3.170 16,126,500 49,768,080 3.0861 1.484 1.479 1.484 1.479 1.543 33,138,096 1.5018 -3.17%
2010-05-28 0 3.150 3.140 3.160 3.080 3.180 38,338,915 120,146,850 3.1338 1.533 1.528 1.538 1.499 1.548 78,782,046 1.5251 1.61%
2010-05-27 0 3.100 3.100 3.110 2.880 3.150 46,240,000 142,277,297 3.0769 1.509 1.509 1.513 1.402 1.533 95,017,863 1.4974 6.53%
2010-05-26 0 2.910 2.920 2.930 2.830 2.970 40,668,794 118,267,813 2.9081 1.416 1.421 1.426 1.377 1.445 83,569,678 1.4152 4.68%
2010-05-25 0 2.780 2.770 2.780 2.760 2.870 37,238,634 104,866,164 2.8161 1.353 1.348 1.353 1.343 1.397 76,521,095 1.3704 -3.47%
2010-05-24 0 2.880 2.880 2.890 2.840 2.970 21,923,955 63,606,249 2.9012 1.402 1.402 1.406 1.382 1.445 45,051,197 1.4119 1.41%
2010-05-20 0 2.840 2.840 2.850 2.790 2.920 16,849,000 48,092,560 2.8543 1.382 1.382 1.387 1.358 1.421 34,622,750 1.3890 -0.70%
2010-05-19 0 2.860 2.850 2.860 2.850 2.910 17,851,622 51,445,690 2.8818 1.392 1.387 1.392 1.387 1.416 36,683,023 1.4024 -1.72%
2010-05-18 0 2.910 2.900 2.910 2.860 2.950 20,565,046 59,900,855 2.9128 1.416 1.411 1.416 1.392 1.436 42,258,796 1.4175 0.00%
2010-05-17 0 2.910 2.910 2.920 2.900 2.990 25,161,730 73,798,917 2.9330 1.416 1.416 1.421 1.411 1.455 51,704,451 1.4273 -4.90%
2010-05-14 0 3.060 3.050 3.060 3.040 3.140 21,823,000 67,521,520 3.0941 1.489 1.484 1.489 1.479 1.528 44,843,746 1.5057 -0.97%
2010-05-13 0 3.090 3.080 3.090 2.980 3.090 14,895,901 45,214,755 3.0354 1.504 1.499 1.504 1.450 1.504 30,609,357 1.4772 3.69%
2010-05-12 0 2.980 2.970 2.990 2.950 3.060 16,132,099 48,064,669 2.9794 1.450 1.445 1.455 1.436 1.489 33,149,602 1.4499 -1.00%
2010-05-11 0 3.010 3.010 3.030 3.000 3.150 20,222,973 61,489,810 3.0406 1.465 1.465 1.475 1.460 1.533 41,555,876 1.4797 -0.99%
2010-05-10 0 3.120 3.130 3.140 3.060 3.130 18,875,059 58,613,035 3.1053 1.479 1.484 1.489 1.451 1.484 39,804,318 1.4725 4.00%
2010-05-07 0 3.000 3.000 3.010 2.900 3.080 28,976,781 87,124,016 3.0067 1.423 1.423 1.427 1.375 1.461 61,107,148 1.4258 -0.99%
2010-05-06 0 3.030 3.010 3.020 2.990 3.100 21,254,026 64,373,986 3.0288 1.437 1.427 1.432 1.418 1.470 44,821,159 1.4362 -1.94%
2010-05-05 0 3.090 3.080 3.090 3.050 3.120 37,461,296 115,746,075 3.0898 1.465 1.461 1.465 1.446 1.479 78,999,560 1.4651 -2.52%
2010-05-04 0 3.170 3.160 3.170 3.150 3.240 20,566,000 65,481,806 3.1840 1.503 1.498 1.503 1.494 1.536 43,370,228 1.5098 -0.31%
2010-05-03 0 3.180 3.170 3.180 3.170 3.270 23,421,704 75,407,802 3.2196 1.508 1.503 1.508 1.503 1.551 49,392,427 1.5267 -3.64%
2010-04-30 0 3.300 3.300 3.310 3.210 3.330 22,259,191 73,262,695 3.2913 1.565 1.565 1.570 1.522 1.579 46,940,883 1.5607 1.23%
2010-04-29 0 3.260 3.260 3.270 3.250 3.330 21,235,464 69,748,509 3.2845 1.546 1.546 1.551 1.541 1.579 44,782,015 1.5575 -1.21%
2010-04-28 0 3.300 3.300 3.310 3.290 3.330 21,883,000 72,421,720 3.3095 1.565 1.565 1.570 1.560 1.579 46,147,559 1.5694 -2.37%
2010-04-27 0 3.380 3.370 3.380 3.340 3.390 17,991,048 60,508,970 3.3633 1.603 1.598 1.603 1.584 1.608 37,940,088 1.5949 -0.88%
2010-04-26 0 3.410 3.400 3.420 3.390 3.440 7,811,000 26,653,788 3.4123 1.617 1.612 1.622 1.608 1.631 16,472,083 1.6181 0.59%
2010-04-23 0 3.390 3.380 3.390 3.360 3.440 15,896,478 53,844,517 3.3872 1.608 1.603 1.608 1.593 1.631 33,522,993 1.6062 -1.45%
2010-04-22 0 3.440 3.440 3.450 3.400 3.480 13,727,330 47,236,526 3.4411 1.631 1.631 1.636 1.612 1.650 28,948,626 1.6317 -0.58%
2010-04-21 0 3.460 3.450 3.460 3.450 3.630 55,687,564 196,483,580 3.5283 1.641 1.636 1.641 1.636 1.721 117,435,688 1.6731 2.06%
2010-04-20 0 3.390 3.390 3.400 3.360 3.430 27,369,000 92,879,830 3.3936 1.608 1.608 1.612 1.593 1.626 57,716,609 1.6092 0.30%
2010-04-19 0 3.380 3.370 3.380 3.350 3.490 27,011,194 91,938,093 3.4037 1.603 1.598 1.603 1.589 1.655 56,962,056 1.6140 -3.15%
2010-04-16 0 3.490 3.500 3.530 3.480 3.580 18,877,146 66,418,930 3.5185 1.655 1.660 1.674 1.650 1.698 39,808,720 1.6685 -2.79%
2010-04-15 0 3.590 3.570 3.590 3.550 3.610 10,344,632 36,978,087 3.5746 1.702 1.693 1.702 1.683 1.712 21,815,086 1.6951 0.84%
2010-04-14 0 3.560 3.550 3.570 3.520 3.590 14,410,000 51,071,664 3.5442 1.688 1.683 1.693 1.669 1.702 30,388,262 1.6806 -0.28%
2010-04-13 0 3.570 3.560 3.570 3.560 3.600 9,662,671 34,539,480 3.5745 1.693 1.688 1.693 1.688 1.707 20,376,945 1.6950 -0.28%
2010-04-12 0 3.580 3.580 3.590 3.550 3.650 21,560,699 77,409,640 3.5903 1.698 1.698 1.702 1.683 1.731 45,467,881 1.7025 -1.38%
2010-04-09 0 3.630 3.620 3.630 3.570 3.640 28,280,920 101,813,834 3.6001 1.721 1.717 1.721 1.693 1.726 59,639,694 1.7071 0.83%
2010-04-08 0 3.600 3.590 3.600 3.550 3.630 16,050,913 57,674,355 3.5932 1.707 1.702 1.707 1.683 1.721 33,848,670 1.7039 -0.83%
2010-04-07 0 3.630 3.620 3.640 3.550 3.650 28,752,184 103,339,094 3.5941 1.721 1.717 1.726 1.683 1.731 60,633,511 1.7043 1.40%
2010-04-01 0 3.580 3.570 3.590 3.510 3.590 27,494,028 97,791,178 3.5568 1.698 1.693 1.702 1.664 1.702 57,980,272 1.6866 1.70%
2010-03-31 0 3.520 3.510 3.530 3.510 3.650 25,856,727 91,799,318 3.5503 1.669 1.664 1.674 1.664 1.731 54,527,480 1.6835 -1.95%
2010-03-30 0 3.590 3.580 3.590 3.500 3.620 17,405,421 62,226,843 3.5751 1.702 1.698 1.702 1.660 1.717 36,705,100 1.6953 2.57%
2010-03-29 0 3.500 3.480 3.500 3.480 3.580 24,834,222 87,766,093 3.5341 1.660 1.650 1.660 1.650 1.698 52,371,189 1.6758 -1.13%
2010-03-26 0 3.540 3.510 3.540 3.490 3.560 19,610,341 69,193,660 3.5284 1.679 1.664 1.679 1.655 1.688 41,354,904 1.6732 -0.28%
2010-03-25 0 3.550 3.540 3.550 3.510 3.580 18,630,158 65,678,471 3.5254 1.683 1.679 1.683 1.664 1.698 39,287,864 1.6717 -1.39%
2010-03-24 0 3.600 3.590 3.610 3.580 3.650 22,698,000 81,865,730 3.6067 1.707 1.702 1.712 1.698 1.731 47,866,257 1.7103 -0.55%
2010-03-23 0 3.620 3.620 3.630 3.570 3.640 19,148,000 69,234,240 3.6157 1.717 1.717 1.721 1.693 1.726 40,379,905 1.7146 1.40%
2010-03-22 0 3.570 3.560 3.570 3.550 3.610 20,857,100 74,937,266 3.5929 1.693 1.688 1.693 1.683 1.712 43,984,109 1.7037 -1.65%
2010-03-19 0 3.630 3.620 3.630 3.610 3.660 13,328,001 48,367,614 3.6290 1.721 1.717 1.721 1.712 1.736 28,106,508 1.7209 -0.55%
2010-03-18 0 3.650 3.650 3.670 3.630 3.700 6,664,000 24,372,640 3.6574 1.731 1.731 1.740 1.721 1.755 14,053,253 1.7343 -0.82%
2010-03-17 0 3.680 3.660 3.680 3.570 3.730 31,220,343 114,805,535 3.6773 1.745 1.736 1.745 1.693 1.769 65,838,442 1.7437 1.94%
2010-03-16 0 3.610 3.600 3.620 3.560 3.640 11,489,963 41,452,361 3.6077 1.712 1.707 1.717 1.688 1.726 24,230,396 1.7108 0.00%
2010-03-15 0 3.610 3.610 3.620 3.570 3.660 18,934,589 68,279,450 3.6061 1.712 1.712 1.717 1.693 1.736 39,929,857 1.7100 -1.10%
2010-03-12 0 3.650 3.640 3.650 3.550 3.700 14,401,192 52,600,467 3.6525 1.731 1.726 1.731 1.683 1.755 30,369,687 1.7320 -0.54%
2010-03-11 0 3.670 3.650 3.670 3.650 3.730 8,919,242 32,797,643 3.6772 1.740 1.731 1.740 1.731 1.769 18,809,178 1.7437 -0.81%
2010-03-10 0 3.700 3.710 3.720 3.670 3.760 21,057,000 78,206,800 3.7141 1.755 1.759 1.764 1.740 1.783 44,405,664 1.7612 -0.27%
2010-03-09 0 3.710 3.700 3.710 3.640 3.720 19,272,110 71,354,402 3.7025 1.759 1.755 1.759 1.726 1.764 40,641,632 1.7557 -0.27%
2010-03-08 0 3.720 3.720 3.730 3.690 3.740 26,156,308 97,168,243 3.7149 1.764 1.764 1.769 1.750 1.773 55,159,246 1.7616 0.81%
2010-03-05 0 3.690 3.690 3.700 3.630 3.720 11,280,061 41,462,036 3.6757 1.750 1.750 1.755 1.721 1.764 23,787,748 1.7430 1.65%
2010-03-04 0 3.630 3.640 3.650 3.610 3.760 12,357,061 45,391,576 3.6733 1.721 1.726 1.731 1.712 1.783 26,058,959 1.7419 -2.68%
2010-03-03 0 3.730 3.720 3.730 3.680 3.750 24,149,541 90,011,374 3.7272 1.769 1.764 1.769 1.745 1.778 50,927,312 1.7674 0.27%
2010-03-02 0 3.720 3.710 3.720 3.590 3.740 58,250,530 214,559,756 3.6834 1.764 1.759 1.764 1.702 1.773 122,840,551 1.7467 2.20%
2010-03-01 0 3.640 3.630 3.640 3.540 3.680 34,203,314 123,624,269 3.6144 1.726 1.721 1.726 1.679 1.745 72,129,025 1.7139 3.12%
2010-02-26 0 3.530 3.510 3.520 3.510 3.550 15,852,800 56,000,424 3.5325 1.674 1.664 1.669 1.664 1.683 33,430,884 1.6751 0.28%
2010-02-25 0 3.520 3.510 3.530 3.520 3.570 11,290,822 39,945,978 3.5379 1.669 1.664 1.674 1.669 1.693 23,810,441 1.6777 0.00%
2010-02-24 0 3.520 3.540 3.550 3.480 3.580 16,158,000 57,182,032 3.5389 1.669 1.679 1.683 1.650 1.698 34,074,499 1.6781 -1.40%
2010-02-23 0 3.570 3.560 3.580 3.490 3.590 8,684,000 30,936,140 3.5624 1.693 1.688 1.698 1.655 1.702 18,313,093 1.6893 0.56%
2010-02-22 0 3.550 3.540 3.550 3.500 3.570 11,875,771 41,947,218 3.5322 1.683 1.679 1.683 1.660 1.693 25,044,000 1.6749 2.31%
2010-02-19 0 3.470 3.480 3.490 3.460 3.620 9,439,100 33,048,388 3.5012 1.645 1.650 1.655 1.641 1.717 19,905,471 1.6603 -4.41%
2010-02-18 0 3.630 3.610 3.630 3.590 3.650 8,034,160 29,143,668 3.6275 1.721 1.712 1.721 1.702 1.731 16,942,689 1.7201 0.00%
2010-02-17 0 3.630 3.600 3.630 3.590 3.670 13,113,611 47,526,622 3.6242 1.721 1.707 1.721 1.702 1.740 27,654,396 1.7186 1.68%
2010-02-12 0 3.570 3.560 3.580 3.570 3.700 16,026,071 58,026,038 3.6207 1.693 1.688 1.698 1.693 1.755 33,796,283 1.7169 -2.19%
2010-02-11 0 3.650 3.640 3.650 3.600 3.660 35,762,877 130,147,970 3.6392 1.731 1.726 1.731 1.707 1.736 75,417,881 1.7257 1.39%
2010-02-10 0 3.600 3.600 3.610 3.500 3.610 33,084,231 117,633,551 3.5556 1.707 1.707 1.712 1.660 1.712 69,769,068 1.6860 2.86%
2010-02-09 0 3.500 3.500 3.510 3.380 3.530 26,384,250 91,524,248 3.4689 1.660 1.660 1.664 1.603 1.674 55,639,937 1.6449 3.24%
2010-02-08 0 3.390 3.390 3.400 3.370 3.470 24,019,090 81,984,763 3.4133 1.608 1.608 1.612 1.598 1.645 50,652,213 1.6186 -0.88%
2010-02-05 0 3.420 3.400 3.430 3.250 3.460 22,959,838 78,245,368 3.4079 1.622 1.612 1.626 1.541 1.641 48,418,429 1.6160 -3.66%
2010-02-04 0 3.550 3.540 3.550 3.530 3.630 18,160,170 64,673,422 3.5613 1.683 1.679 1.683 1.674 1.721 38,296,738 1.6887 -2.20%
2010-02-03 0 3.630 3.630 3.640 3.560 3.640 50,107,750 180,829,915 3.6088 1.721 1.721 1.726 1.688 1.726 105,668,800 1.7113 3.13%
2010-02-02 0 3.520 3.500 3.520 3.490 3.610 29,497,501 104,599,039 3.5460 1.669 1.660 1.669 1.655 1.712 62,205,258 1.6815 -0.28%
2010-02-01 0 3.530 3.500 3.510 3.290 3.540 44,174,351 151,622,025 3.4324 1.674 1.660 1.664 1.560 1.679 93,156,262 1.6276 6.01%
2010-01-29 0 3.330 3.310 3.320 3.280 3.380 23,492,161 78,225,523 3.3299 1.579 1.570 1.574 1.555 1.603 49,541,008 1.5790 -0.60%
2010-01-28 0 3.350 3.350 3.360 3.260 3.360 24,800,000 82,295,940 3.3184 1.589 1.589 1.593 1.546 1.593 52,299,021 1.5736 3.08%
2010-01-27 0 3.250 3.230 3.260 3.200 3.330 26,351,866 86,222,823 3.2720 1.541 1.532 1.546 1.517 1.579 55,571,644 1.5516 -1.22%
2010-01-26 0 3.290 3.280 3.300 3.250 3.370 28,000,250 92,575,801 3.3062 1.560 1.555 1.565 1.541 1.598 59,047,808 1.5678 -3.52%
2010-01-25 0 3.410 3.400 3.410 3.340 3.420 15,872,500 53,584,005 3.3759 1.617 1.612 1.617 1.584 1.622 33,472,428 1.6008 -0.87%
2010-01-22 0 3.440 3.410 3.440 3.290 3.440 31,816,000 106,816,550 3.3573 1.631 1.617 1.631 1.560 1.631 67,094,582 1.5920 0.58%
2010-01-21 0 3.420 3.440 3.450 3.410 3.500 24,553,136 84,848,462 3.4557 1.622 1.631 1.636 1.617 1.660 51,778,426 1.6387 -2.29%
2010-01-20 0 3.500 3.490 3.500 3.480 3.610 26,711,636 94,561,915 3.5401 1.660 1.655 1.660 1.650 1.712 56,330,339 1.6787 -2.23%
2010-01-19 0 3.580 3.560 3.570 3.440 3.610 27,363,000 96,173,020 3.5147 1.698 1.688 1.693 1.631 1.712 57,703,956 1.6667 2.87%
2010-01-18 0 3.480 3.470 3.490 3.440 3.540 19,673,401 68,570,919 3.4855 1.650 1.645 1.655 1.631 1.679 41,487,887 1.6528 -0.85%
2010-01-15 0 3.510 3.500 3.510 3.490 3.610 26,410,130 93,522,993 3.5412 1.664 1.660 1.664 1.655 1.712 55,694,513 1.6792 0.00%
2010-01-14 0 3.510 3.510 3.540 3.480 3.600 30,837,267 109,110,375 3.5383 1.664 1.664 1.679 1.650 1.707 65,030,599 1.6778 1.15%
2010-01-13 0 3.470 3.460 3.470 3.460 3.620 34,904,543 122,791,875 3.5179 1.645 1.641 1.645 1.641 1.717 73,607,799 1.6682 -5.45%
2010-01-12 0 3.670 3.670 3.690 3.640 3.740 32,662,834 120,322,637 3.6838 1.740 1.740 1.750 1.726 1.773 68,880,412 1.7468 -0.81%
2010-01-11 0 3.700 3.700 3.710 3.650 3.720 51,971,499 191,388,212 3.6826 1.755 1.755 1.759 1.731 1.764 109,599,133 1.7463 3.06%
2010-01-08 0 3.590 3.580 3.590 3.530 3.600 34,565,441 123,832,014 3.5825 1.702 1.698 1.702 1.674 1.707 72,892,690 1.6988 1.70%
2010-01-07 0 3.530 3.520 3.530 3.500 3.580 34,913,600 123,743,288 3.5443 1.674 1.669 1.674 1.660 1.698 73,626,898 1.6807 1.44%
2010-01-06 0 3.480 3.480 3.490 3.440 3.520 39,079,000 135,984,098 3.4797 1.650 1.650 1.655 1.631 1.669 82,411,025 1.6501 1.75%
2010-01-05 0 3.420 3.410 3.420 3.350 3.480 33,830,348 115,195,195 3.4051 1.622 1.617 1.622 1.589 1.650 71,342,503 1.6147 2.40%
2010-01-04 0 3.340 3.330 3.340 3.310 3.400 21,202,274 71,003,573 3.3489 1.584 1.579 1.584 1.570 1.612 44,712,023 1.5880 -0.30%
2009-12-31 0 3.350 3.350 3.360 3.300 3.360 10,102,600 33,620,850 3.3279 1.589 1.589 1.593 1.565 1.593 21,304,681 1.5781 1.82%
2009-12-30 0 3.290 3.280 3.290 3.270 3.370 27,908,800 92,146,486 3.3017 1.560 1.555 1.560 1.551 1.598 58,854,956 1.5657 -1.50%
2009-12-29 0 3.340 3.300 3.330 3.300 3.430 24,936,875 83,554,090 3.3506 1.584 1.565 1.579 1.565 1.626 52,587,667 1.5889 -2.05%
2009-12-28 0 3.410 3.390 3.410 3.360 3.410 16,322,798 55,326,774 3.3895 1.617 1.608 1.617 1.593 1.617 34,422,030 1.6073 1.49%
2009-12-24 0 3.360 3.360 3.370 3.310 3.370 8,770,000 29,364,160 3.3483 1.593 1.593 1.598 1.570 1.598 18,494,452 1.5877 0.90%
2009-12-23 0 3.330 3.310 3.330 3.250 3.330 11,774,960 38,732,614 3.2894 1.579 1.570 1.579 1.541 1.579 24,831,406 1.5598 2.15%
2009-12-22 0 3.260 3.250 3.260 3.240 3.330 20,701,036 67,928,344 3.2814 1.546 1.541 1.546 1.536 1.579 43,654,996 1.5560 0.93%
2009-12-21 0 3.230 3.210 3.230 3.190 3.270 19,954,000 64,310,220 3.2229 1.532 1.522 1.532 1.513 1.551 42,079,623 1.5283 0.62%
2009-12-18 0 3.210 3.190 3.200 3.160 3.250 20,805,060 66,592,965 3.2008 1.522 1.513 1.517 1.498 1.541 43,874,365 1.5178 -1.23%
2009-12-17 0 3.250 3.250 3.260 3.210 3.340 17,408,995 56,640,094 3.2535 1.541 1.541 1.546 1.522 1.584 36,712,637 1.5428 -1.52%
2009-12-16 0 3.300 3.290 3.300 3.270 3.440 25,380,599 84,548,815 3.3312 1.565 1.560 1.565 1.551 1.631 53,523,406 1.5797 -2.65%
2009-12-15 0 3.390 3.380 3.390 3.350 3.450 48,808,275 165,964,575 3.4003 1.608 1.603 1.608 1.589 1.636 102,928,426 1.6124 1.19%
2009-12-14 0 3.350 3.350 3.370 3.230 3.370 18,860,000 62,045,020 3.2898 1.589 1.589 1.598 1.532 1.598 39,772,562 1.5600 1.82%
2009-12-11 0 3.290 3.290 3.300 3.270 3.330 24,825,409 81,921,135 3.2999 1.560 1.560 1.565 1.551 1.579 52,352,604 1.5648 0.30%
2009-12-10 0 3.280 3.270 3.280 3.250 3.330 22,894,520 75,370,117 3.2921 1.555 1.551 1.555 1.541 1.579 48,280,684 1.5611 -0.61%
2009-12-09 0 3.300 3.300 3.310 3.230 3.370 34,519,000 113,922,952 3.3003 1.565 1.565 1.570 1.532 1.598 72,794,754 1.5650 -0.60%
2009-12-08 0 3.320 3.300 3.350 3.300 3.420 49,547,340 165,900,683 3.3483 1.574 1.565 1.589 1.565 1.622 104,486,990 1.5878 -2.92%
2009-12-07 0 3.420 3.420 3.430 3.420 3.520 18,569,626 64,161,242 3.4552 1.622 1.622 1.626 1.622 1.669 39,160,212 1.6384 -0.87%
2009-12-04 0 3.450 3.440 3.470 3.400 3.480 27,374,248 94,327,858 3.4459 1.636 1.631 1.645 1.612 1.650 57,727,676 1.6340 0.00%
2009-12-03 0 3.450 3.430 3.440 3.430 3.530 25,120,450 87,318,691 3.4760 1.636 1.626 1.631 1.626 1.674 52,974,796 1.6483 0.00%
2009-12-02 0 3.450 3.450 3.490 3.430 3.550 37,201,220 129,706,284 3.4866 1.636 1.636 1.655 1.626 1.683 78,451,104 1.6533 0.29%
2009-12-01 0 3.440 3.430 3.440 3.380 3.470 32,832,184 112,287,619 3.4200 1.631 1.626 1.631 1.603 1.645 69,237,543 1.6218 0.88%
2009-11-30 0 3.410 3.410 3.430 3.390 3.470 44,052,000 150,938,360 3.4264 1.617 1.617 1.626 1.608 1.645 92,898,244 1.6248 2.10%
2009-11-27 0 3.340 3.310 3.340 3.310 3.500 81,596,000 277,184,032 3.3970 1.584 1.570 1.584 1.570 1.660 172,072,213 1.6109 -5.92%
2009-11-26 0 3.550 3.550 3.560 3.520 3.630 42,952,280 152,641,386 3.5537 1.683 1.683 1.688 1.669 1.721 90,579,120 1.6852 -2.20%
2009-11-25 0 3.630 3.630 3.640 3.510 3.670 63,785,608 227,323,331 3.5639 1.721 1.721 1.726 1.664 1.740 134,513,098 1.6900 1.11%
2009-11-24 0 3.590 3.590 3.600 3.570 3.700 45,567,190 165,033,789 3.6218 1.702 1.702 1.707 1.693 1.755 96,093,524 1.7174 -1.91%
2009-11-23 0 3.660 3.680 3.690 3.650 3.730 43,384,745 159,267,448 3.6710 1.736 1.745 1.750 1.731 1.769 91,491,116 1.7408 -1.35%
2009-11-20 0 3.710 3.710 3.720 3.700 3.800 45,195,000 169,374,450 3.7476 1.759 1.759 1.764 1.755 1.802 95,308,638 1.7771 -1.07%
2009-11-19 0 3.750 3.740 3.750 3.730 3.780 22,436,893 84,206,662 3.7530 1.778 1.773 1.778 1.769 1.792 47,315,626 1.7797 0.00%
2009-11-18 0 3.750 3.740 3.760 3.730 3.840 29,448,195 110,895,591 3.7658 1.778 1.773 1.783 1.769 1.821 62,101,280 1.7857 -0.79%
2009-11-17 0 3.780 3.760 3.780 3.750 3.820 29,905,142 112,870,937 3.7743 1.792 1.783 1.792 1.778 1.811 63,064,905 1.7898 -0.26%
2009-11-16 0 3.790 3.780 3.790 3.750 3.820 50,700,500 191,895,760 3.7849 1.797 1.792 1.797 1.778 1.811 106,918,810 1.7948 0.26%
2009-11-13 0 3.780 3.770 3.780 3.740 3.830 51,361,052 193,774,337 3.7728 1.792 1.788 1.792 1.773 1.816 108,311,803 1.7890 -1.05%
2009-11-12 0 3.820 3.820 3.830 3.810 3.910 19,502,000 74,975,280 3.8445 1.811 1.811 1.816 1.807 1.854 41,126,431 1.8230 -1.80%
2009-11-11 0 3.890 3.880 3.890 3.810 3.900 18,480,614 71,174,709 3.8513 1.845 1.840 1.845 1.807 1.849 38,972,500 1.8263 1.30%
2009-11-10 0 3.840 3.860 3.870 3.810 4.000 38,101,700 147,695,798 3.8764 1.821 1.830 1.835 1.807 1.897 80,350,064 1.8382 -2.29%
2009-11-09 0 3.930 3.930 3.940 3.860 3.980 37,540,740 148,358,134 3.9519 1.864 1.864 1.868 1.830 1.887 79,167,094 1.8740 2.08%
2009-11-06 0 3.850 3.840 3.850 3.730 3.860 42,308,408 161,736,422 3.8228 1.826 1.821 1.826 1.769 1.830 89,221,302 1.8128 3.49%
2009-11-05 0 3.720 3.720 3.730 3.680 3.780 24,162,408 90,205,420 3.7333 1.764 1.764 1.769 1.745 1.792 50,954,446 1.7703 0.00%
2009-11-04 0 3.720 3.720 3.730 3.680 3.730 16,160,000 59,845,140 3.7033 1.764 1.764 1.769 1.745 1.769 34,078,717 1.7561 1.92%
2009-11-03 0 3.650 3.650 3.660 3.640 3.710 21,758,387 79,810,854 3.6681 1.731 1.731 1.736 1.726 1.759 45,884,771 1.7394 -0.54%
2009-11-02 0 3.670 3.660 3.670 3.620 3.710 43,451,462 159,042,330 3.6602 1.740 1.736 1.740 1.717 1.759 91,631,811 1.7357 -2.39%
2009-10-30 0 3.760 3.710 3.730 3.690 3.820 49,848,000 186,841,750 3.7482 1.783 1.759 1.769 1.750 1.811 105,121,031 1.7774 2.17%
2009-10-29 0 3.680 3.660 3.670 3.660 3.810 59,624,000 221,203,640 3.7100 1.745 1.736 1.740 1.736 1.807 125,736,968 1.7593 -4.17%
2009-10-28 0 3.840 3.830 3.840 3.830 3.940 31,505,775 121,758,601 3.8646 1.821 1.816 1.821 1.816 1.868 66,440,370 1.8326 -1.79%
2009-10-27 0 3.910 3.900 3.910 3.900 3.950 51,177,787 200,429,704 3.9163 1.854 1.849 1.854 1.849 1.873 107,925,328 1.8571 -2.98%
2009-10-23 0 4.030 4.020 4.030 4.000 4.120 82,395,702 333,618,450 4.0490 1.911 1.906 1.911 1.897 1.954 173,758,650 1.9200 -1.23%
2009-10-22 0 4.080 4.070 4.080 4.060 4.160 76,689,285 314,386,610 4.0995 1.935 1.930 1.935 1.925 1.973 161,724,778 1.9440 -2.63%
2009-10-21 0 4.190 4.180 4.190 4.100 4.250 129,739,656 542,204,760 4.1792 1.987 1.982 1.987 1.944 2.015 273,599,070 1.9817 3.97%
2009-10-20 0 4.030 4.030 4.050 4.010 4.080 34,348,715 139,127,360 4.0504 1.911 1.911 1.920 1.902 1.935 72,435,651 1.9207 0.25%
2009-10-19 0 4.020 4.010 4.020 3.950 4.030 43,254,557 172,809,264 3.9952 1.906 1.902 1.906 1.873 1.911 91,216,571 1.8945 1.01%
2009-10-16 0 3.980 3.950 3.970 3.960 4.070 49,293,276 197,151,666 3.9996 1.887 1.873 1.883 1.878 1.930 103,951,212 1.8966 -1.24%
2009-10-15 0 4.030 4.030 4.040 4.000 4.190 51,895,465 212,078,563 4.0866 1.911 1.911 1.916 1.897 1.987 109,438,790 1.9379 -0.98%
2009-10-14 0 4.070 4.060 4.070 4.020 4.090 37,502,970 152,113,895 4.0560 1.930 1.925 1.930 1.906 1.939 79,087,443 1.9234 0.49%
2009-10-13 0 4.050 4.050 4.060 4.030 4.120 36,670,932 149,310,055 4.0716 1.920 1.920 1.925 1.911 1.954 77,332,816 1.9307 1.00%
2009-10-12 0 4.010 4.010 4.020 3.980 4.120 26,266,000 105,673,520 4.0232 1.902 1.902 1.906 1.887 1.954 55,390,567 1.9078 -1.72%
2009-10-09 0 4.080 4.060 4.080 4.030 4.160 32,307,361 131,766,591 4.0785 1.935 1.925 1.935 1.911 1.973 68,130,780 1.9340 -0.24%
2009-10-08 0 4.090 4.100 4.110 3.990 4.130 31,172,330 127,020,276 4.0748 1.939 1.944 1.949 1.892 1.958 65,737,191 1.9322 0.99%
2009-10-07 0 4.050 4.040 4.050 3.960 4.060 33,975,991 136,235,033 4.0097 1.920 1.916 1.920 1.878 1.925 71,649,639 1.9014 2.79%
2009-10-06 0 3.940 3.930 3.940 3.850 3.950 42,215,149 164,124,094 3.8878 1.868 1.864 1.868 1.826 1.873 89,024,635 1.8436 2.60%
2009-10-05 0 3.840 3.830 3.840 3.790 3.880 34,082,060 130,357,453 3.8248 1.821 1.816 1.821 1.797 1.840 71,873,321 1.8137 -0.78%
2009-10-02 0 3.870 3.860 3.870 3.830 3.910 60,483,540 233,704,393 3.8639 1.835 1.830 1.835 1.816 1.854 127,549,593 1.8323 -4.44%
2009-09-30 0 4.050 4.040 4.050 4.030 4.180 21,612,130 87,971,149 4.0705 1.920 1.916 1.920 1.911 1.982 45,576,340 1.9302 -1.94%
2009-09-29 0 4.130 4.110 4.150 4.100 4.210 16,696,430 69,280,004 4.1494 1.958 1.949 1.968 1.944 1.996 35,209,957 1.9676 2.23%
2009-09-28 0 4.040 4.020 4.030 4.010 4.150 27,658,500 112,379,335 4.0631 1.916 1.906 1.911 1.902 1.968 58,327,115 1.9267 -2.88%
2009-09-25 0 4.160 4.160 4.180 4.110 4.200 21,962,000 91,100,920 4.1481 1.973 1.973 1.982 1.949 1.992 46,314,157 1.9670 -0.95%
2009-09-24 0 4.200 4.180 4.200 4.180 4.300 20,907,200 88,105,184 4.2141 1.992 1.982 1.992 1.982 2.039 44,089,761 1.9983 -3.67%
2009-09-23 0 4.360 4.340 4.350 4.320 4.480 17,104,200 75,042,104 4.3873 2.067 2.058 2.063 2.049 2.124 36,069,875 2.0805 -0.46%
2009-09-22 0 4.380 4.370 4.380 4.330 4.430 10,730,580 46,881,795 4.3690 2.077 2.072 2.077 2.053 2.101 22,628,985 2.0718 0.69%
2009-09-21 0 4.350 4.340 4.350 4.330 4.500 16,456,783 72,104,935 4.3815 2.063 2.058 2.063 2.053 2.134 34,704,582 2.0777 -2.25%
2009-09-18 0 4.450 4.450 4.490 4.430 4.560 17,457,298 78,313,466 4.4860 2.110 2.110 2.129 2.101 2.162 36,814,499 2.1272 -3.05%
2009-09-17 0 4.590 4.580 4.590 4.550 4.680 43,110,472 198,758,580 4.6104 2.177 2.172 2.177 2.158 2.219 90,912,720 2.1863 4.08%
2009-09-16 0 4.410 4.400 4.410 4.200 4.460 33,250,000 144,913,220 4.3583 2.091 2.086 2.091 1.992 2.115 70,118,646 2.0667 5.25%
2009-09-15 0 4.190 4.190 4.200 4.120 4.270 14,401,453 60,309,527 4.1877 1.987 1.987 1.992 1.954 2.025 30,370,237 1.9858 -1.41%
2009-09-14 0 4.250 4.250 4.260 4.230 4.350 15,496,625 66,342,580 4.2811 2.015 2.015 2.020 2.006 2.063 32,679,771 2.0301 -2.75%
2009-09-11 0 4.370 4.370 4.380 4.350 4.420 10,908,710 47,755,816 4.3778 2.072 2.072 2.077 2.063 2.096 23,004,631 2.0759 0.00%
2009-09-10 0 4.370 4.360 4.380 4.360 4.440 21,346,000 93,777,126 4.3932 2.072 2.067 2.077 2.067 2.105 45,015,117 2.0832 0.69%
2009-09-09 0 4.340 4.320 4.330 4.310 4.460 27,909,000 122,381,450 4.3850 2.058 2.049 2.053 2.044 2.115 58,855,378 2.0794 -1.59%
2009-09-08 0 4.410 4.400 4.410 4.380 4.460 37,886,000 167,225,470 4.4139 2.091 2.086 2.091 2.077 2.115 79,895,189 2.0931 -0.45%
2009-09-07 0 4.430 4.420 4.430 4.390 4.470 22,150,288 98,296,953 4.4377 2.101 2.096 2.101 2.082 2.120 46,711,224 2.1044 2.07%
2009-09-04 0 4.340 4.320 4.340 4.200 4.380 24,429,093 104,698,709 4.2858 2.058 2.049 2.058 1.992 2.077 51,516,840 2.0323 3.83%
2009-09-03 0 4.180 4.170 4.180 4.090 4.220 22,552,000 94,061,024 4.1709 1.982 1.977 1.982 1.939 2.001 47,558,367 1.9778 2.20%
2009-09-02 0 4.090 4.080 4.090 4.040 4.140 20,974,000 85,740,480 4.0879 1.939 1.935 1.939 1.916 1.963 44,230,631 1.9385 -1.92%
2009-09-01 0 4.170 4.160 4.180 4.050 4.190 21,534,271 89,261,017 4.1451 1.977 1.973 1.982 1.920 1.987 45,412,148 1.9656 1.21%
2009-08-31 0 4.120 4.120 4.130 4.100 4.280 21,096,000 87,308,360 4.1386 1.954 1.954 1.958 1.944 2.030 44,487,909 1.9625 -3.96%
2009-08-28 0 4.290 4.300 4.310 4.230 4.360 22,867,640 97,765,506 4.2753 2.034 2.039 2.044 2.006 2.067 48,223,999 2.0273 -1.38%
2009-08-27 0 4.350 4.320 4.350 4.330 4.470 21,888,979 95,752,032 4.3744 2.063 2.049 2.063 2.053 2.120 46,160,168 2.0743 -3.33%
2009-08-26 0 4.500 4.500 4.530 4.460 4.550 15,511,792 69,883,879 4.5052 2.134 2.134 2.148 2.115 2.158 32,711,755 2.1364 0.22%
2009-08-25 0 4.490 4.480 4.490 4.420 4.520 24,900,000 110,922,340 4.4547 2.129 2.124 2.129 2.096 2.143 52,509,904 2.1124 -1.75%
2009-08-24 0 4.570 4.560 4.580 4.510 4.640 24,526,936 111,726,447 4.5553 2.167 2.162 2.172 2.139 2.200 51,723,175 2.1601 1.11%
2009-08-21 0 4.520 4.520 4.540 4.480 4.660 17,555,050 79,912,973 4.5521 2.143 2.143 2.153 2.124 2.210 37,020,642 2.1586 -1.09%
2009-08-20 0 4.570 4.580 4.590 4.500 4.590 27,380,385 124,571,374 4.5497 2.167 2.172 2.177 2.134 2.177 57,740,618 2.1574 2.70%
2009-08-19 0 4.450 4.440 4.450 4.330 4.580 46,936,200 209,050,408 4.4539 2.110 2.105 2.110 2.053 2.172 98,980,536 2.1120 -2.84%
2009-08-18 0 4.580 4.570 4.580 4.460 4.670 50,780,896 232,284,952 4.5743 2.172 2.167 2.172 2.115 2.214 107,088,352 2.1691 -2.55%
2009-08-17 0 4.700 4.680 4.700 4.670 4.920 30,961,249 146,542,815 4.7331 2.229 2.219 2.229 2.214 2.333 65,292,056 2.2444 -5.24%
2009-08-14 0 4.960 4.950 4.960 4.890 5.120 16,627,623 82,438,978 4.9580 2.352 2.347 2.352 2.319 2.428 35,064,855 2.3510 -1.78%
2009-08-13 0 5.050 5.030 5.060 4.970 5.160 15,077,461 76,307,166 5.0610 2.395 2.385 2.399 2.357 2.447 31,795,824 2.3999 0.60%
2009-08-12 0 5.020 4.980 5.020 4.960 5.120 16,391,828 82,598,144 5.0390 2.380 2.361 2.380 2.352 2.428 34,567,603 2.3895 -2.90%
2009-08-11 0 5.170 5.200 5.220 5.100 5.230 8,663,501 44,619,905 5.1503 2.452 2.466 2.475 2.418 2.480 18,269,864 2.4423 0.19%
2009-08-10 0 5.160 5.150 5.160 5.140 5.230 16,000,600 82,664,526 5.1663 2.447 2.442 2.447 2.437 2.480 33,742,569 2.4499 1.98%
2009-08-07 0 5.060 5.040 5.050 5.020 5.310 42,026,999 215,445,655 5.1264 2.399 2.390 2.395 2.380 2.518 88,627,858 2.4309 -5.24%
2009-08-06 0 5.340 5.340 5.370 5.160 5.370 20,698,780 109,792,999 5.3043 2.532 2.532 2.546 2.447 2.546 43,650,239 2.5153 1.91%
2009-08-05 0 5.240 5.220 5.230 5.200 5.370 29,888,000 158,353,020 5.2982 2.485 2.475 2.480 2.466 2.546 63,028,755 2.5124 -1.32%
2009-08-04 0 5.310 5.280 5.310 5.220 5.390 28,115,040 149,460,746 5.3160 2.518 2.504 2.518 2.475 2.556 59,289,881 2.5208 0.00%
2009-08-03 0 5.310 5.300 5.320 5.100 5.330 37,157,230 195,536,100 5.2624 2.518 2.513 2.523 2.418 2.527 78,358,336 2.4954 4.32%
2009-07-31 0 5.090 5.080 5.090 5.030 5.200 62,347,634 318,550,428 5.1093 2.414 2.409 2.414 2.385 2.466 131,480,653 2.4228 5.38%
2009-07-30 0 4.830 4.800 4.810 4.660 4.940 28,560,980 136,929,434 4.7943 2.290 2.276 2.281 2.210 2.343 60,230,293 2.2734 -0.62%
2009-07-29 0 4.860 4.860 4.890 4.650 5.220 21,056,787 104,047,866 4.9413 2.305 2.305 2.319 2.205 2.475 44,405,215 2.3431 -4.71%
2009-07-28 0 5.100 5.120 5.130 4.920 5.130 29,201,391 147,266,520 5.0431 2.418 2.428 2.433 2.333 2.433 61,580,812 2.3914 2.00%
2009-07-27 0 5.000 5.000 5.010 4.900 5.030 17,205,220 85,523,959 4.9708 2.371 2.371 2.376 2.324 2.385 36,282,909 2.3571 2.04%
2009-07-24 0 4.900 4.880 4.910 4.770 4.910 17,688,460 85,679,991 4.8438 2.324 2.314 2.328 2.262 2.328 37,301,981 2.2969 1.87%
2009-07-23 0 4.810 4.800 4.810 4.770 4.840 21,214,624 102,031,532 4.8095 2.281 2.276 2.281 2.262 2.295 44,738,067 2.2806 1.26%
2009-07-22 0 4.750 4.720 4.750 4.690 4.880 19,465,796 93,320,321 4.7941 2.252 2.238 2.252 2.224 2.314 41,050,083 2.2733 -1.04%
2009-07-21 0 4.800 4.790 4.800 4.690 4.820 22,340,217 106,231,970 4.7552 2.276 2.271 2.276 2.224 2.286 47,111,753 2.2549 0.00%
2009-07-20 0 4.800 4.770 4.800 4.750 4.940 21,362,682 102,893,829 4.8165 2.276 2.262 2.276 2.252 2.343 45,050,296 2.2840 2.35%
2009-07-17 0 4.690 4.690 4.700 4.580 4.700 14,875,250 69,266,059 4.6565 2.224 2.224 2.229 2.172 2.229 31,369,395 2.2081 2.40%
2009-07-16 0 4.580 4.570 4.580 4.520 4.620 20,250,005 92,569,599 4.5713 2.172 2.167 2.172 2.143 2.191 42,703,848 2.1677 2.00%
2009-07-15 0 4.490 4.510 4.530 4.420 4.550 16,742,044 75,258,364 4.4952 2.129 2.139 2.148 2.096 2.158 35,306,149 2.1316 2.05%
2009-07-14 0 4.400 4.380 4.390 4.340 4.400 11,596,651 50,679,833 4.3702 2.086 2.077 2.082 2.058 2.086 24,455,383 2.0723 3.53%
2009-07-13 0 4.250 4.220 4.250 4.220 4.400 14,144,737 60,918,301 4.3068 2.015 2.001 2.015 2.001 2.086 29,828,867 2.0423 -2.30%
2009-07-10 0 4.350 4.340 4.350 4.310 4.440 10,616,000 46,718,314 4.4007 2.063 2.058 2.063 2.044 2.105 22,387,355 2.0868 0.23%
2009-07-09 0 4.340 4.350 4.370 4.280 4.460 35,184,000 152,221,550 4.3264 2.058 2.063 2.072 2.030 2.115 74,197,127 2.0516 -1.14%
2009-07-08 0 4.390 4.380 4.390 4.340 4.520 22,625,047 99,897,971 4.4154 2.082 2.077 2.082 2.058 2.143 47,712,411 2.0938 -3.73%
2009-07-07 0 4.560 4.570 4.580 4.530 4.670 16,999,868 78,425,302 4.6133 2.162 2.167 2.172 2.148 2.214 35,849,857 2.1876 -0.87%
2009-07-06 0 4.600 4.600 4.630 4.570 4.790 18,719,793 87,809,110 4.6907 2.181 2.181 2.196 2.167 2.271 39,476,889 2.2243 -1.71%
2009-07-03 0 4.680 4.670 4.710 4.550 4.750 28,395,646 132,232,464 4.6568 2.219 2.214 2.233 2.158 2.252 59,881,632 2.2082 1.08%
2009-07-02 0 4.630 4.590 4.640 4.540 4.880 40,330,405 186,744,780 4.6304 2.196 2.177 2.200 2.153 2.314 85,050,027 2.1957 -1.91%
2009-06-30 0 4.720 4.730 4.740 4.680 4.890 19,448,482 92,869,305 4.7751 2.238 2.243 2.248 2.219 2.319 41,013,571 2.2644 -0.63%
2009-06-29 0 4.750 4.760 4.770 4.680 4.850 20,521,260 98,078,534 4.7794 2.252 2.257 2.262 2.219 2.300 43,275,879 2.2664 -0.84%
2009-06-26 0 4.790 4.810 4.820 4.700 4.820 25,899,350 123,407,543 4.7649 2.271 2.281 2.286 2.229 2.286 54,617,364 2.2595 3.01%
2009-06-25 0 4.650 4.640 4.660 4.530 4.680 28,978,861 133,450,180 4.6051 2.205 2.200 2.210 2.148 2.219 61,111,534 2.1837 3.33%
2009-06-24 0 4.500 4.490 4.500 4.300 4.540 29,737,000 132,387,264 4.4519 2.134 2.129 2.134 2.039 2.153 62,710,321 2.1111 3.45%
2009-06-23 0 4.350 4.350 4.370 4.260 4.450 27,220,092 118,560,113 4.3556 2.063 2.063 2.072 2.020 2.110 57,402,587 2.0654 -3.12%
2009-06-22 0 4.490 4.440 4.450 4.350 4.560 35,584,400 159,664,004 4.4869 2.129 2.105 2.110 2.063 2.162 75,041,503 2.1277 1.35%
2009-06-19 0 4.430 4.430 4.460 4.350 4.510 42,680,000 189,718,364 4.4451 2.101 2.101 2.115 2.063 2.139 90,004,927 2.1079 1.84%
2009-06-18 0 4.350 4.320 4.330 4.180 4.470 47,032,000 205,692,376 4.3735 2.063 2.049 2.053 1.982 2.120 99,182,562 2.0739 2.35%
2009-06-17 0 4.250 4.230 4.250 4.150 4.300 29,075,000 122,684,055 4.2196 2.015 2.006 2.015 1.968 2.039 61,314,275 2.0009 -0.70%
2009-06-16 0 4.280 4.280 4.300 4.170 4.360 35,286,214 149,521,332 4.2374 2.030 2.030 2.039 1.977 2.067 74,412,679 2.0094 -3.17%
2009-06-15 0 4.420 4.400 4.420 4.400 4.600 14,904,063 66,780,653 4.4807 2.096 2.086 2.096 2.086 2.181 31,430,157 2.1247 -4.33%
2009-06-12 0 4.620 4.600 4.610 4.560 4.820 16,651,890 76,995,117 4.6238 2.191 2.181 2.186 2.162 2.286 35,116,030 2.1926 -1.70%
2009-06-11 0 4.700 4.680 4.700 4.540 4.730 16,632,956 77,296,750 4.6472 2.229 2.219 2.229 2.153 2.243 35,076,101 2.2037 0.43%
2009-06-10 0 4.680 4.670 4.700 4.550 4.720 26,881,320 124,864,104 4.6450 2.219 2.214 2.229 2.158 2.238 56,688,174 2.2026 3.31%
2009-06-09 0 4.530 4.520 4.530 4.440 4.810 48,433,912 221,726,267 4.5779 2.148 2.143 2.148 2.105 2.281 102,138,958 2.1708 -3.41%
2009-06-08 0 4.690 4.700 4.720 4.660 4.940 70,759,000 341,502,234 4.8263 2.224 2.229 2.238 2.210 2.343 149,218,806 2.2886 1.08%
2009-06-05 0 4.640 4.630 4.640 4.350 4.780 79,540,122 364,609,477 4.5840 2.200 2.196 2.200 2.063 2.267 167,736,713 2.1737 7.16%
2009-06-04 0 4.330 4.310 4.330 4.190 4.440 52,550,100 226,934,107 4.3184 2.053 2.044 2.053 1.987 2.105 110,819,305 2.0478 -0.92%
2009-06-03 0 4.370 4.360 4.370 4.230 4.410 36,324,500 157,739,830 4.3425 2.072 2.067 2.072 2.006 2.091 76,602,249 2.0592 4.05%
2009-06-02 0 4.200 4.190 4.200 4.160 4.480 52,882,364 228,826,391 4.3271 1.992 1.987 1.992 1.973 2.124 111,519,994 2.0519 -3.23%
2009-06-01 0 4.340 4.310 4.340 4.000 4.390 83,282,686 353,179,109 4.2407 2.058 2.044 2.058 1.897 2.082 175,629,149 2.0109 10.15%
2009-05-29 0 3.940 3.940 3.950 3.860 3.950 49,173,254 192,400,658 3.9127 1.868 1.868 1.873 1.830 1.873 103,698,106 1.8554 0.25%
2009-05-27 0 3.930 3.910 3.930 3.860 3.950 38,496,260 150,559,059 3.9110 1.864 1.854 1.864 1.830 1.873 81,182,125 1.8546 3.69%
2009-05-26 0 3.790 3.800 3.810 3.750 3.870 25,931,512 98,804,784 3.8102 1.797 1.802 1.807 1.778 1.835 54,685,189 1.8068 0.00%
2009-05-25 0 3.790 3.770 3.790 3.690 3.810 12,461,200 46,827,898 3.7579 1.797 1.788 1.797 1.750 1.807 26,278,571 1.7820 1.34%
2009-05-22 0 3.740 3.730 3.740 3.680 3.830 16,162,688 60,476,926 3.7418 1.773 1.769 1.773 1.745 1.816 34,084,385 1.7743 -1.58%
2009-05-21 0 3.800 3.800 3.810 3.730 3.820 19,704,494 74,337,599 3.7726 1.802 1.802 1.807 1.769 1.811 41,553,457 1.7890 -0.52%
2009-05-20 0 3.820 3.820 3.830 3.720 3.880 36,373,847 138,250,879 3.8008 1.811 1.811 1.816 1.764 1.840 76,706,313 1.8023 -1.55%
2009-05-19 0 3.880 3.870 3.880 3.790 3.900 26,794,000 102,939,940 3.8419 1.840 1.835 1.840 1.797 1.849 56,504,030 1.8218 2.92%
2009-05-18 0 3.770 3.760 3.780 3.590 3.790 18,459,212 68,373,819 3.7040 1.788 1.783 1.792 1.702 1.797 38,927,367 1.7564 1.34%
2009-05-15 0 3.720 3.700 3.720 3.690 3.730 21,404,000 79,442,584 3.7116 1.764 1.755 1.764 1.750 1.769 45,137,429 1.7600 1.92%
2009-05-14 0 3.650 3.640 3.660 3.610 3.710 49,708,784 181,615,521 3.6536 1.731 1.726 1.736 1.712 1.759 104,827,448 1.7325 0.00%
2009-05-13 0 3.650 3.640 3.660 3.600 3.750 61,136,885 224,912,292 3.6788 1.731 1.726 1.736 1.707 1.778 128,927,387 1.7445 -0.82%
2009-05-12 0 3.680 3.670 3.680 3.650 3.800 58,318,109 215,571,087 3.6965 1.745 1.740 1.745 1.731 1.802 122,983,064 1.7529 -3.66%
2009-05-11 0 3.820 3.820 3.830 3.760 4.000 44,212,201 170,735,264 3.8617 1.811 1.811 1.816 1.783 1.897 93,236,081 1.8312 -4.26%
2009-05-08 0 3.990 3.990 4.010 3.880 4.040 26,837,984 106,212,196 3.9575 1.892 1.892 1.902 1.840 1.916 56,596,785 1.8766 -0.25%
2009-05-07 0 4.000 4.010 4.020 3.900 4.100 32,109,592 127,820,018 3.9807 1.897 1.902 1.906 1.849 1.944 67,713,718 1.8877 -0.99%
2009-05-06 0 4.040 4.010 4.020 3.950 4.060 27,165,000 109,054,712 4.0145 1.916 1.902 1.906 1.873 1.925 57,286,407 1.9037 1.76%
2009-05-05 0 3.970 3.960 3.970 3.870 4.100 29,820,288 117,341,854 3.9350 1.883 1.878 1.883 1.835 1.944 62,885,962 1.8659 0.00%
2009-05-04 0 3.970 3.950 3.970 3.700 3.980 36,940,981 144,682,034 3.9166 1.883 1.873 1.883 1.755 1.887 77,902,303 1.8572 5.59%
2009-04-30 0 3.760 3.720 3.730 3.650 3.780 27,314,774 101,765,464 3.7257 1.783 1.764 1.769 1.731 1.792 57,602,255 1.7667 4.59%
2009-04-29 0 3.720 3.720 3.730 3.620 3.770 27,822,395 103,305,964 3.7131 1.705 1.705 1.709 1.659 1.728 60,710,476 1.7016 2.20%
2009-04-28 0 3.640 3.650 3.660 3.560 3.760 46,215,351 167,297,385 3.6200 1.668 1.673 1.677 1.631 1.723 100,845,235 1.6590 -2.93%
2009-04-27 0 3.750 3.750 3.760 3.720 3.860 25,123,152 95,486,960 3.8008 1.719 1.719 1.723 1.705 1.769 54,820,533 1.7418 -3.35%
2009-04-24 0 3.880 3.880 3.890 3.790 3.910 28,620,800 110,083,106 3.8463 1.778 1.778 1.783 1.737 1.792 62,452,654 1.7627 0.26%
2009-04-23 0 3.870 3.880 3.890 3.810 3.900 25,700,054 99,094,052 3.8558 1.774 1.778 1.783 1.746 1.787 56,079,375 1.7670 2.38%
2009-04-22 0 3.780 3.770 3.780 3.760 3.950 42,427,300 163,380,268 3.8508 1.732 1.728 1.732 1.723 1.810 92,579,434 1.7648 0.00%
2009-04-21 0 3.780 3.790 3.800 3.650 3.820 18,670,095 70,145,796 3.7571 1.732 1.737 1.741 1.673 1.751 40,739,496 1.7218 -2.58%
2009-04-20 0 3.880 3.870 3.890 3.700 3.920 29,979,160 115,238,145 3.8439 1.778 1.774 1.783 1.696 1.796 65,416,693 1.7616 4.30%
2009-04-17 0 3.720 3.730 3.740 3.710 4.040 59,408,563 229,367,473 3.8608 1.705 1.709 1.714 1.700 1.851 129,633,777 1.7693 -3.38%
2009-04-16 0 3.850 3.870 3.880 3.800 4.060 30,219,290 119,259,421 3.9465 1.764 1.774 1.778 1.741 1.861 65,940,674 1.8086 -3.27%
2009-04-15 0 3.980 3.960 3.970 3.880 4.000 31,122,376 122,009,865 3.9203 1.824 1.815 1.819 1.778 1.833 67,911,273 1.7966 0.25%
2009-04-14 0 3.970 3.970 3.980 3.900 3.990 37,548,624 148,355,425 3.9510 1.819 1.819 1.824 1.787 1.829 81,933,811 1.8107 2.85%
2009-04-09 0 3.860 3.860 3.870 3.800 3.890 14,470,856 55,601,666 3.8423 1.769 1.769 1.774 1.741 1.783 31,576,453 1.7609 3.76%
2009-04-08 0 3.720 3.710 3.730 3.660 3.850 38,555,800 143,376,884 3.7187 1.705 1.700 1.709 1.677 1.764 84,131,542 1.7042 -3.63%
2009-04-07 0 3.860 3.860 3.880 3.820 3.980 33,037,000 127,949,942 3.8729 1.769 1.769 1.778 1.751 1.824 72,089,121 1.7749 -4.69%
2009-04-06 0 4.050 4.030 4.050 3.920 4.150 29,090,470 117,012,887 4.0224 1.856 1.847 1.856 1.796 1.902 63,477,508 1.8434 1.25%
2009-04-03 0 4.000 3.980 3.990 3.790 4.040 49,231,063 194,155,048 3.9438 1.833 1.824 1.829 1.737 1.851 107,425,737 1.8073 5.54%
2009-04-02 0 3.790 3.780 3.790 3.680 3.840 42,656,222 160,960,611 3.7734 1.737 1.732 1.737 1.686 1.760 93,078,959 1.7293 4.12%
2009-04-01 0 3.640 3.620 3.630 3.460 3.660 49,942,521 179,619,020 3.5965 1.668 1.659 1.664 1.586 1.677 108,978,190 1.6482 6.74%
2009-03-31 0 3.410 3.390 3.400 3.330 3.550 38,560,739 132,758,046 3.4428 1.563 1.554 1.558 1.526 1.627 84,142,319 1.5778 2.40%
2009-03-30 0 3.330 3.330 3.360 3.300 3.600 25,358,000 86,600,864 3.4151 1.526 1.526 1.540 1.512 1.650 55,332,988 1.5651 -7.50%
2009-03-27 0 3.600 3.590 3.610 3.550 3.750 30,927,000 112,662,970 3.6429 1.650 1.645 1.654 1.627 1.719 67,484,949 1.6695 0.00%
2009-03-26 0 3.600 3.600 3.610 3.480 3.650 23,159,000 82,864,654 3.5781 1.650 1.650 1.654 1.595 1.673 50,534,611 1.6398 1.69%
2009-03-25 0 3.540 3.520 3.540 3.510 3.680 13,765,532 49,357,711 3.5856 1.622 1.613 1.622 1.609 1.686 30,037,385 1.6432 -3.80%
2009-03-24 0 3.680 3.660 3.680 3.620 3.750 19,483,903 71,697,797 3.6798 1.686 1.677 1.686 1.659 1.719 42,515,284 1.6864 0.82%
2009-03-23 0 3.650 3.630 3.650 3.460 3.650 25,633,063 91,860,087 3.5837 1.673 1.664 1.673 1.586 1.673 55,933,196 1.6423 5.80%
2009-03-20 0 3.450 3.450 3.460 3.410 3.600 11,579,590 40,564,893 3.5031 1.581 1.581 1.586 1.563 1.650 25,267,502 1.6054 -3.36%
2009-03-19 0 3.570 3.570 3.580 3.470 3.650 14,250,504 50,733,307 3.5601 1.636 1.636 1.641 1.590 1.673 31,095,629 1.6315 1.13%
2009-03-18 0 3.530 3.530 3.540 3.450 3.580 20,999,316 74,050,801 3.5263 1.618 1.618 1.622 1.581 1.641 45,822,025 1.6161 1.73%
2009-03-17 0 3.470 3.470 3.500 3.470 3.650 32,028,894 114,060,945 3.5612 1.590 1.590 1.604 1.590 1.673 69,889,361 1.6320 -4.14%
2009-03-16 0 3.620 3.610 3.620 3.420 3.670 38,586,547 137,478,891 3.5629 1.659 1.654 1.659 1.567 1.682 84,198,634 1.6328 6.78%
2009-03-13 0 3.390 3.390 3.400 3.350 3.480 24,690,787 84,143,514 3.4079 1.554 1.554 1.558 1.535 1.595 53,877,081 1.5618 1.80%
2009-03-12 0 3.330 3.320 3.330 3.260 3.440 12,592,904 42,049,057 3.3391 1.526 1.521 1.526 1.494 1.576 27,478,626 1.5302 -3.20%
2009-03-11 0 3.440 3.420 3.440 3.330 3.480 18,604,056 63,349,952 3.4052 1.576 1.567 1.576 1.526 1.595 40,595,394 1.5605 3.61%
2009-03-10 0 3.320 3.310 3.320 3.190 3.350 16,638,000 54,592,160 3.2812 1.521 1.517 1.521 1.462 1.535 36,305,318 1.5037 2.79%
2009-03-09 0 3.230 3.230 3.240 3.160 3.270 16,467,000 53,111,732 3.2253 1.480 1.480 1.485 1.448 1.499 35,932,184 1.4781 1.25%
2009-03-06 0 3.190 3.190 3.210 3.080 3.260 14,776,918 46,958,210 3.1778 1.462 1.462 1.471 1.412 1.494 32,244,303 1.4563 -0.31%
2009-03-05 0 3.200 3.190 3.200 3.150 3.330 21,773,660 70,514,284 3.2385 1.466 1.462 1.466 1.444 1.526 47,511,699 1.4841 -0.93%
2009-03-04 0 3.230 3.230 3.260 3.020 3.280 31,477,271 100,373,655 3.1888 1.480 1.480 1.494 1.384 1.503 68,685,680 1.4613 5.56%
2009-03-03 0 3.060 3.060 3.080 3.000 3.200 29,529,033 91,782,851 3.1082 1.402 1.402 1.412 1.375 1.466 64,434,484 1.4244 -1.29%
2009-03-02 0 3.100 3.100 3.120 3.060 3.250 26,420,352 82,633,786 3.1277 1.421 1.421 1.430 1.402 1.489 57,651,117 1.4333 -5.49%
2009-02-27 0 3.280 3.280 3.300 3.260 3.400 19,327,060 64,238,965 3.3238 1.503 1.503 1.512 1.494 1.558 42,173,041 1.5232 -2.09%
2009-02-26 0 3.350 3.350 3.360 3.330 3.550 21,232,000 71,699,060 3.3769 1.535 1.535 1.540 1.526 1.627 46,329,758 1.5476 -4.01%
2009-02-25 0 3.490 3.480 3.490 3.470 3.600 13,096,013 46,093,905 3.5197 1.599 1.595 1.599 1.590 1.650 28,576,447 1.6130 0.29%
2009-02-24 0 3.480 3.470 3.480 3.410 3.520 19,555,600 68,000,530 3.4773 1.595 1.590 1.595 1.563 1.613 42,671,732 1.5936 -3.33%
2009-02-23 0 3.600 3.600 3.630 3.550 3.650 16,538,194 59,591,836 3.6033 1.650 1.650 1.664 1.627 1.673 36,087,534 1.6513 1.69%
2009-02-20 0 3.540 3.540 3.550 3.530 3.650 23,115,391 82,922,306 3.5873 1.622 1.622 1.627 1.618 1.673 50,439,453 1.6440 -4.32%
2009-02-19 0 3.700 3.700 3.710 3.570 3.790 33,251,000 123,668,220 3.7192 1.696 1.696 1.700 1.636 1.737 72,556,085 1.7045 2.78%
2009-02-18 0 3.600 3.590 3.600 3.570 3.640 14,603,735 52,695,120 3.6083 1.650 1.645 1.650 1.636 1.668 31,866,405 1.6536 -2.44%
2009-02-17 0 3.690 3.660 3.690 3.610 3.700 23,213,265 84,953,340 3.6597 1.691 1.677 1.691 1.654 1.696 50,653,022 1.6772 -1.07%
2009-02-16 0 3.730 3.730 3.740 3.640 3.780 10,938,581 40,552,435 3.7073 1.709 1.709 1.714 1.668 1.732 23,868,774 1.6990 0.00%
2009-02-13 0 3.730 3.730 3.740 3.560 3.750 18,004,012 66,385,681 3.6873 1.709 1.709 1.714 1.631 1.719 39,286,055 1.6898 3.32%
2009-02-12 0 3.610 3.610 3.640 3.610 3.770 25,676,534 94,677,578 3.6873 1.654 1.654 1.668 1.654 1.728 56,028,053 1.6898 -2.70%
2009-02-11 0 3.710 3.700 3.720 3.650 3.750 12,217,879 45,280,292 3.7061 1.700 1.696 1.705 1.673 1.719 26,660,295 1.6984 -2.37%
2009-02-10 0 3.800 3.790 3.800 3.750 3.860 24,093,000 91,695,803 3.8059 1.741 1.737 1.741 1.719 1.769 52,572,667 1.7442 -1.04%
2009-02-09 0 3.840 3.840 3.850 3.780 3.980 35,267,200 135,695,958 3.8477 1.760 1.760 1.764 1.732 1.824 76,955,579 1.7633 -2.29%
2009-02-06 0 3.930 3.900 3.930 3.740 3.950 20,730,263 80,106,326 3.8642 1.801 1.787 1.801 1.714 1.810 45,234,932 1.7709 2.88%
2009-02-05 0 3.820 3.810 3.820 3.700 3.950 29,147,545 110,930,885 3.8058 1.751 1.746 1.751 1.696 1.810 63,602,049 1.7441 -1.04%
2009-02-04 0 3.860 3.850 3.860 3.820 3.900 19,918,063 76,872,728 3.8594 1.769 1.764 1.769 1.751 1.787 43,462,653 1.7687 2.66%
2009-02-03 0 3.760 3.750 3.760 3.670 3.840 14,878,000 55,913,520 3.7581 1.723 1.719 1.723 1.682 1.760 32,464,871 1.7223 0.27%
2009-02-02 0 3.750 3.730 3.750 3.680 3.850 33,064,000 123,865,600 3.7462 1.719 1.709 1.719 1.686 1.764 72,148,037 1.7168 -5.06%
2009-01-30 0 3.950 3.850 3.950 3.400 3.950 48,871,800 183,564,286 3.7560 1.810 1.764 1.810 1.558 1.810 106,641,799 1.7213 11.58%
2009-01-29 0 3.540 3.540 3.570 3.430 3.580 19,457,796 68,613,736 3.5263 1.622 1.622 1.636 1.572 1.641 42,458,317 1.6160 7.27%
2009-01-23 0 3.300 3.300 3.310 3.260 3.380 23,723,600 78,467,302 3.3076 1.512 1.512 1.517 1.494 1.549 51,766,609 1.5158 -2.94%
2009-01-22 0 3.400 3.400 3.410 3.400 3.540 23,547,900 81,557,960 3.4635 1.558 1.558 1.563 1.558 1.622 51,383,219 1.5872 -0.58%
2009-01-21 0 3.420 3.400 3.420 3.260 3.490 32,887,055 112,433,699 3.4188 1.567 1.558 1.567 1.494 1.599 71,761,930 1.5668 0.29%
2009-01-20 0 3.410 3.410 3.430 3.340 3.530 15,060,000 51,890,336 3.4456 1.563 1.563 1.572 1.531 1.618 32,862,008 1.5790 -2.85%
2009-01-19 0 3.510 3.500 3.510 3.380 3.610 31,416,000 110,187,680 3.5074 1.609 1.604 1.609 1.549 1.654 68,551,982 1.6074 5.41%
2009-01-16 0 3.330 3.320 3.330 3.230 3.400 52,163,900 171,704,216 3.2916 1.526 1.521 1.526 1.480 1.558 113,825,399 1.5085 0.00%
2009-01-15 0 3.330 3.320 3.330 3.230 3.370 33,804,786 111,694,766 3.3041 1.526 1.521 1.526 1.480 1.544 73,764,486 1.5142 -6.72%
2009-01-14 0 3.570 3.560 3.570 3.450 3.580 34,622,400 122,152,066 3.5281 1.636 1.631 1.636 1.581 1.641 75,548,579 1.6169 5.31%
2009-01-13 0 3.390 3.390 3.430 3.350 3.630 60,282,261 210,486,524 3.4917 1.554 1.554 1.572 1.535 1.664 131,540,249 1.6002 -6.09%
2009-01-12 0 3.610 3.610 3.620 3.600 3.820 35,836,000 132,137,660 3.6873 1.654 1.654 1.659 1.650 1.751 78,196,741 1.6898 -5.99%
2009-01-09 0 3.840 3.840 3.850 3.720 4.180 62,625,000 249,135,322 3.9782 1.760 1.760 1.764 1.705 1.916 136,652,275 1.8231 -0.52%
2009-01-08 0 3.860 3.860 3.870 3.860 4.210 21,274,434 84,067,252 3.9516 1.769 1.769 1.774 1.769 1.929 46,422,352 1.8109 -8.75%
2009-01-07 0 4.230 4.210 4.230 4.170 4.570 27,921,648 120,459,038 4.3142 1.939 1.929 1.939 1.911 2.094 60,927,054 1.9771 -3.86%
2009-01-06 0 4.400 4.370 4.400 4.270 4.540 21,921,928 96,604,499 4.4068 2.016 2.003 2.016 1.957 2.081 47,835,231 2.0195 -1.12%
2009-01-05 0 4.450 4.430 4.450 4.300 4.450 18,600,910 81,547,547 4.3841 2.039 2.030 2.039 1.971 2.039 40,588,530 2.0091 4.95%
2009-01-02 0 4.240 4.210 4.240 4.030 4.240 7,626,000 31,839,660 4.1751 1.943 1.929 1.943 1.847 1.943 16,640,483 1.9134 3.41%
2008-12-31 0 4.100 4.100 4.120 4.010 4.130 8,522,662 34,696,925 4.0711 1.879 1.879 1.888 1.838 1.893 18,597,064 1.8657 2.50%
2008-12-30 0 4.000 4.000 4.020 3.930 4.140 16,944,000 68,013,360 4.0140 1.833 1.833 1.842 1.801 1.897 36,973,032 1.8395 -2.44%
2008-12-29 0 4.100 4.020 4.100 3.610 4.100 18,049,965 71,723,565 3.9736 1.879 1.842 1.879 1.654 1.879 39,386,328 1.8210 9.04%
2008-12-24 0 3.760 3.760 3.790 3.600 3.840 13,903,782 52,003,356 3.7402 1.723 1.723 1.737 1.650 1.760 30,339,057 1.7141 0.00%
2008-12-23 0 3.760 3.760 3.770 3.760 4.140 24,666,000 95,193,140 3.8593 1.723 1.723 1.728 1.723 1.897 53,822,994 1.7686 -9.18%
2008-12-22 0 4.140 4.140 4.150 4.100 4.350 21,685,000 90,973,160 4.1952 1.897 1.897 1.902 1.879 1.994 47,318,237 1.9226 -1.43%
2008-12-19 0 4.200 4.200 4.220 4.160 4.480 20,993,345 90,522,643 4.3120 1.925 1.925 1.934 1.906 2.053 45,808,996 1.9761 -3.89%
2008-12-18 0 4.370 4.350 4.370 4.080 4.450 48,043,994 206,259,690 4.2931 2.003 1.994 2.003 1.870 2.039 104,835,466 1.9675 6.85%
2008-12-17 0 4.090 4.080 4.090 3.950 4.120 54,685,186 221,932,233 4.0584 1.874 1.870 1.874 1.810 1.888 119,327,027 1.8599 6.23%
2008-12-16 0 3.850 3.840 3.850 3.600 3.900 25,303,189 96,605,832 3.8179 1.764 1.760 1.764 1.650 1.787 55,213,387 1.7497 3.77%
2008-12-15 0 3.710 3.710 3.720 3.630 3.850 20,870,316 78,684,792 3.7702 1.700 1.700 1.705 1.664 1.764 45,540,538 1.7278 3.06%
2008-12-12 0 3.600 3.600 3.620 3.550 3.820 25,608,300 93,507,875 3.6515 1.650 1.650 1.659 1.627 1.751 55,879,161 1.6734 -6.01%
2008-12-11 0 3.830 3.810 3.830 3.760 3.950 49,902,207 191,473,441 3.8370 1.755 1.746 1.755 1.723 1.810 108,890,222 1.7584 -3.04%
2008-12-10 0 3.950 3.940 3.950 3.680 3.960 81,825,916 313,155,533 3.8271 1.810 1.806 1.810 1.686 1.815 178,550,061 1.7539 0.77%
2008-12-09 0 3.920 3.900 3.920 3.810 4.100 47,818,100 188,680,663 3.9458 1.796 1.787 1.796 1.746 1.879 104,342,549 1.8083 -3.69%
2008-12-08 0 4.070 4.030 4.070 3.930 4.080 48,810,007 196,433,864 4.0245 1.865 1.847 1.865 1.801 1.870 106,506,962 1.8443 5.44%
2008-12-05 0 3.860 3.800 3.860 3.680 3.880 29,271,676 111,570,141 3.8115 1.769 1.741 1.769 1.686 1.778 63,872,912 1.7468 3.76%
2008-12-04 0 3.720 3.720 3.740 3.630 3.970 50,100,234 187,632,372 3.7451 1.705 1.705 1.714 1.664 1.819 109,322,331 1.7163 -1.33%
2008-12-03 0 3.770 3.770 3.790 3.460 3.870 71,737,176 263,701,341 3.6759 1.728 1.728 1.737 1.586 1.774 156,535,702 1.6846 11.54%
2008-12-02 0 3.380 3.380 3.420 3.250 3.550 37,487,000 128,099,648 3.4172 1.549 1.549 1.567 1.489 1.627 81,799,343 1.5660 -1.74%
2008-12-01 0 3.440 3.440 3.460 3.400 3.750 68,242,538 242,904,206 3.5594 1.576 1.576 1.586 1.558 1.719 148,910,149 1.6312 -6.52%
2008-11-28 0 3.680 3.680 3.690 3.500 3.690 60,119,031 216,652,954 3.6037 1.686 1.686 1.691 1.604 1.691 131,184,070 1.6515 5.44%
2008-11-27 0 3.490 3.480 3.490 3.440 3.580 88,044,218 307,896,952 3.4971 1.599 1.595 1.599 1.576 1.641 192,118,846 1.6026 9.06%
2008-11-26 0 3.200 3.180 3.200 2.920 3.200 62,080,598 193,388,286 3.1151 1.466 1.457 1.466 1.338 1.466 135,464,351 1.4276 10.34%
2008-11-25 0 2.900 2.900 2.910 2.820 2.980 65,105,836 189,229,769 2.9065 1.329 1.329 1.334 1.292 1.366 142,065,639 1.3320 5.45%
2008-11-24 0 2.750 2.750 2.760 2.650 2.820 48,840,790 133,621,454 2.7359 1.260 1.260 1.265 1.214 1.292 106,574,133 1.2538 1.10%
2008-11-21 0 2.720 2.710 2.720 2.620 2.820 101,407,020 275,712,934 2.7189 1.247 1.242 1.247 1.201 1.292 221,277,445 1.2460 -4.56%
2008-11-20 0 2.850 2.840 2.850 2.740 2.930 82,524,000 234,025,120 2.8358 1.306 1.302 1.306 1.256 1.343 180,073,331 1.2996 -6.86%
2008-11-19 0 3.060 3.060 3.070 2.830 3.140 82,764,000 248,779,960 3.0059 1.402 1.402 1.407 1.297 1.439 180,597,028 1.3775 5.52%
2008-11-18 0 2.900 2.900 2.910 2.810 3.120 125,366,300 375,361,630 2.9941 1.329 1.329 1.334 1.288 1.430 273,558,325 1.3721 -2.03%
2008-11-17 0 2.960 2.960 2.970 2.780 3.000 78,508,776 228,226,773 2.9070 1.357 1.357 1.361 1.274 1.375 171,311,822 1.3322 3.86%
2008-11-14 0 2.850 2.840 2.850 2.660 2.870 59,992,260 165,731,513 2.7625 1.306 1.302 1.306 1.219 1.315 130,907,446 1.2660 10.89%
2008-11-13 0 2.570 2.570 2.580 2.500 2.700 36,316,993 95,049,712 2.6172 1.178 1.178 1.182 1.146 1.237 79,246,303 1.1994 -6.88%
2008-11-12 0 2.760 2.760 2.770 2.630 2.870 36,420,642 99,530,533 2.7328 1.265 1.265 1.269 1.205 1.315 79,472,473 1.2524 -1.78%
2008-11-11 0 2.810 2.800 2.810 2.750 3.100 33,660,000 97,822,990 2.9062 1.288 1.283 1.288 1.260 1.421 73,448,552 1.3319 -5.07%
2008-11-10 0 2.960 2.960 2.970 2.700 3.020 65,552,000 189,335,224 2.8883 1.357 1.357 1.361 1.237 1.384 143,039,201 1.3237 16.08%
2008-11-07 0 2.550 2.550 2.560 2.360 2.650 77,908,820 195,621,883 2.5109 1.169 1.169 1.173 1.082 1.214 170,002,675 1.1507 -1.92%
2008-11-06 0 2.600 2.600 2.610 2.600 2.820 38,009,285 102,738,769 2.7030 1.192 1.192 1.196 1.192 1.292 82,939,006 1.2387 -13.62%
2008-11-05 0 3.010 3.010 3.050 2.940 3.180 39,766,864 122,400,277 3.0779 1.379 1.379 1.398 1.347 1.457 86,774,171 1.4106 7.89%
2008-11-04 0 2.790 2.790 2.800 2.660 2.900 50,330,100 138,822,496 2.7582 1.279 1.279 1.283 1.219 1.329 109,823,915 1.2640 -4.12%
2008-11-03 0 2.910 2.900 2.910 2.800 3.080 26,594,500 77,872,746 2.9282 1.334 1.329 1.334 1.283 1.412 58,031,121 1.3419 2.46%
2008-10-31 0 2.840 2.840 2.850 2.740 3.000 62,171,290 177,477,620 2.8547 1.302 1.302 1.306 1.256 1.375 135,662,247 1.3082 -6.89%
2008-10-30 0 3.050 3.040 3.050 2.780 3.200 55,853,600 166,115,717 2.9741 1.398 1.393 1.398 1.274 1.466 121,876,591 1.3630 15.09%
2008-10-29 0 2.650 2.640 2.650 2.500 2.850 51,153,037 135,782,147 2.6544 1.214 1.210 1.214 1.146 1.306 111,619,623 1.2165 13.25%
2008-10-28 0 2.340 2.340 2.350 2.150 2.480 46,859,690 110,279,832 2.3534 1.072 1.072 1.077 0.985 1.137 102,251,230 1.0785 3.54%
2008-10-27 0 2.260 2.250 2.260 2.180 2.790 68,016,835 163,427,959 2.4028 1.036 1.031 1.036 0.999 1.279 148,417,649 1.1011 -19.00%
2008-10-24 0 2.790 2.790 2.820 2.710 2.960 58,367,214 165,936,817 2.8430 1.279 1.279 1.292 1.242 1.357 127,361,478 1.3029 -1.76%
2008-10-23 0 2.840 2.840 2.850 2.600 3.040 113,450,824 323,135,231 2.8482 1.302 1.302 1.306 1.192 1.393 247,557,896 1.3053 -14.71%
2008-10-22 0 3.330 3.330 3.340 3.210 3.990 92,085,051 318,183,558 3.4553 1.526 1.526 1.531 1.471 1.829 200,936,235 1.5835 -17.78%
2008-10-21 0 4.050 4.040 4.050 3.950 4.250 32,785,914 134,753,799 4.1101 1.856 1.851 1.856 1.810 1.948 71,541,233 1.8836 1.76%
2008-10-20 0 3.980 3.970 3.980 3.780 4.100 42,431,117 170,706,665 4.0231 1.824 1.819 1.824 1.732 1.879 92,587,763 1.8437 5.85%
2008-10-17 0 3.760 3.760 3.800 3.710 4.190 94,098,290 369,635,545 3.9282 1.723 1.723 1.741 1.700 1.920 205,329,268 1.8002 2.73%
2008-10-16 0 3.660 3.660 3.700 3.270 3.880 65,205,184 233,117,751 3.5751 1.677 1.677 1.696 1.499 1.778 142,282,423 1.6384 0.27%
2008-10-15 0 3.650 3.650 3.690 3.630 3.770 39,732,379 147,314,787 3.7077 1.673 1.673 1.691 1.664 1.728 86,698,922 1.6992 -3.95%
2008-10-14 0 3.800 3.780 3.800 3.550 3.910 86,991,452 325,830,590 3.7455 1.741 1.732 1.741 1.627 1.792 189,821,634 1.7165 16.21%
2008-10-13 0 3.270 3.260 3.270 2.920 3.360 60,234,630 190,023,898 3.1547 1.499 1.494 1.499 1.338 1.540 131,436,315 1.4457 12.76%
2008-10-10 0 2.900 2.890 2.900 2.850 3.000 72,130,898 209,768,708 2.9082 1.329 1.324 1.329 1.306 1.375 157,394,831 1.3328 -8.23%
2008-10-09 0 3.160 3.160 3.170 3.050 3.300 70,785,850 225,643,979 3.1877 1.448 1.448 1.453 1.398 1.512 154,459,840 1.4609 2.27%
2008-10-08 0 3.090 3.080 3.090 3.020 3.500 82,883,880 266,348,135 3.2135 1.416 1.412 1.416 1.384 1.604 180,858,615 1.4727 -17.60%
2008-10-06 0 3.750 3.750 3.760 3.750 4.070 37,522,000 146,010,380 3.8913 1.719 1.719 1.723 1.719 1.865 81,875,715 1.7833 -9.42%
2008-10-03 0 4.140 4.140 4.180 4.140 4.280 28,170,885 118,519,211 4.2072 1.897 1.897 1.916 1.897 1.961 61,470,907 1.9281 -5.48%
2008-10-02 0 4.380 4.370 4.380 4.290 4.460 42,150,000 184,268,160 4.3717 2.007 2.003 2.007 1.966 2.044 91,974,346 2.0035 3.30%
2008-09-30 0 4.240 4.240 4.250 3.940 4.350 50,034,200 207,427,150 4.1457 1.943 1.943 1.948 1.806 1.994 109,178,240 1.8999 -3.64%
2008-09-29 0 4.400 4.300 4.400 4.180 4.640 67,678,000 293,183,380 4.3320 2.016 1.971 2.016 1.916 2.126 147,678,286 1.9853 -4.35%
2008-09-26 0 4.600 4.600 4.620 4.600 4.770 39,124,210 181,318,700 4.6344 2.108 2.108 2.117 2.108 2.186 85,371,853 2.1239 -3.16%
2008-09-25 0 4.750 4.740 4.750 4.600 4.790 40,001,038 189,106,939 4.7276 2.177 2.172 2.177 2.108 2.195 87,285,155 2.1665 -1.04%
2008-09-24 0 4.800 4.790 4.800 4.750 5.100 62,533,273 304,922,725 4.8762 2.200 2.195 2.200 2.177 2.337 136,452,120 2.2346 -7.69%
2008-09-23 0 5.200 5.160 5.200 5.060 5.460 35,420,892 183,070,516 5.1684 2.383 2.365 2.383 2.319 2.502 77,290,946 2.3686 -4.94%
2008-09-22 0 5.470 5.440 5.470 5.160 5.470 39,852,073 214,087,189 5.3720 2.507 2.493 2.507 2.365 2.507 86,960,103 2.4619 4.19%
2008-09-19 0 5.250 5.240 5.250 5.110 5.380 60,556,085 315,826,662 5.2154 2.406 2.401 2.406 2.342 2.466 132,137,753 2.3901 5.63%
2008-09-18 0 4.970 4.960 4.970 4.560 4.970 68,878,640 327,625,989 4.7566 2.278 2.273 2.278 2.090 2.278 150,298,170 2.1798 0.61%
2008-09-17 0 4.940 4.930 4.950 4.920 5.300 34,404,194 174,145,994 5.0618 2.264 2.259 2.268 2.255 2.429 75,072,437 2.3197 -3.52%
2008-09-16 0 5.120 5.120 5.150 4.830 5.400 60,288,955 311,488,105 5.1666 2.346 2.346 2.360 2.213 2.475 131,554,856 2.3677 -2.10%
2008-09-12 0 5.230 5.230 5.240 5.030 5.400 48,182,020 253,231,816 5.2557 2.397 2.397 2.401 2.305 2.475 105,136,649 2.4086 3.36%
2008-09-11 0 5.060 5.050 5.060 4.950 5.120 46,670,081 234,327,539 5.0209 2.319 2.314 2.319 2.268 2.346 101,837,489 2.3010 0.60%
2008-09-10 0 5.030 5.030 5.040 4.830 5.190 45,731,000 231,656,310 5.0656 2.305 2.305 2.310 2.213 2.378 99,788,346 2.3215 0.00%
2008-09-09 0 5.030 5.020 5.030 5.010 5.120 16,321,800 82,663,852 5.0646 2.305 2.301 2.305 2.296 2.346 35,615,347 2.3210 -1.95%
2008-09-08 0 5.130 5.120 5.130 5.040 5.200 31,752,954 163,351,135 5.1444 2.351 2.346 2.351 2.310 2.383 69,287,240 2.3576 4.48%
2008-09-05 0 4.910 4.900 4.910 4.680 4.950 29,793,403 143,841,534 4.8280 2.250 2.246 2.250 2.145 2.268 65,011,358 2.2126 1.45%
2008-09-04 0 4.840 4.820 4.840 4.810 5.100 16,817,000 82,872,259 4.9279 2.218 2.209 2.218 2.204 2.337 36,695,909 2.2584 -2.81%
2008-09-03 0 4.980 4.980 5.000 4.980 5.200 27,568,000 139,053,620 5.0440 2.282 2.282 2.291 2.282 2.383 60,155,368 2.3116 -2.16%
2008-09-02 0 5.090 5.090 5.100 5.000 5.160 18,804,000 95,119,180 5.0585 2.333 2.333 2.337 2.291 2.365 41,031,687 2.3182 2.41%
2008-09-01 0 4.970 4.970 4.990 4.970 5.280 28,031,000 143,589,546 5.1225 2.278 2.278 2.287 2.278 2.420 61,165,667 2.3476 -4.42%
2008-08-29 0 5.200 5.190 5.200 5.060 5.200 30,921,910 159,444,447 5.1564 2.383 2.378 2.383 2.319 2.383 67,473,842 2.3631 3.79%
2008-08-28 0 5.010 5.000 5.010 4.890 5.120 28,746,000 144,957,740 5.0427 2.296 2.291 2.296 2.241 2.346 62,725,849 2.3110 -0.20%
2008-08-27 0 5.020 5.020 5.030 4.710 5.070 44,939,128 223,638,861 4.9765 2.301 2.301 2.305 2.158 2.323 98,060,425 2.2806 4.15%
2008-08-26 0 4.820 4.820 4.830 4.600 4.880 23,145,880 111,289,074 4.8082 2.209 2.209 2.213 2.108 2.236 50,505,983 2.2035 2.55%
2008-08-25 0 4.700 4.700 4.750 4.670 4.800 43,950,197 207,780,740 4.7276 2.154 2.154 2.177 2.140 2.200 95,902,506 2.1666 0.64%
2008-08-21 0 4.670 4.640 4.670 4.550 4.780 22,880,000 106,833,224 4.6693 2.140 2.126 2.140 2.085 2.191 49,925,813 2.1398 -2.71%
2008-08-20 0 4.800 4.780 4.800 4.460 4.850 119,439,985 563,254,743 4.7158 2.200 2.191 2.200 2.044 2.223 260,626,678 2.1612 -0.21%
2008-08-19 0 4.810 4.800 4.810 4.700 4.900 69,193,400 334,600,142 4.8357 2.204 2.200 2.204 2.154 2.246 150,984,999 2.2161 3.00%
2008-08-18 0 4.670 4.660 4.670 4.670 4.860 20,246,000 96,039,910 4.7436 2.140 2.136 2.140 2.140 2.227 44,178,235 2.1739 -3.11%
2008-08-15 0 4.820 4.810 4.820 4.670 4.860 25,557,954 122,627,499 4.7980 2.209 2.204 2.209 2.140 2.227 55,769,302 2.1988 2.34%
2008-08-14 0 4.710 4.710 4.780 4.610 4.800 31,882,930 150,363,465 4.7161 2.158 2.158 2.191 2.113 2.200 69,570,857 2.1613 1.29%
2008-08-13 0 4.650 4.650 4.680 4.450 4.740 40,864,809 189,977,845 4.6489 2.131 2.131 2.145 2.039 2.172 89,169,966 2.1305 1.09%
2008-08-12 0 4.600 4.600 4.610 4.540 4.800 40,329,817 186,596,280 4.6268 2.108 2.108 2.113 2.081 2.200 88,002,575 2.1204 2.00%
2008-08-11 0 4.510 4.510 4.530 4.480 4.690 55,496,842 255,503,634 4.6039 2.067 2.067 2.076 2.053 2.149 121,098,119 2.1099 0.67%
2008-08-08 0 4.480 4.480 4.490 4.380 4.580 37,674,210 168,820,093 4.4811 2.053 2.053 2.058 2.007 2.099 82,207,848 2.0536 1.36%
2008-08-07 0 4.420 4.420 4.450 4.420 4.780 38,853,280 176,257,944 4.5365 2.026 2.026 2.039 2.026 2.191 84,780,664 2.0790 -2.86%
2008-08-05 0 4.550 4.530 4.550 4.400 4.670 27,162,000 122,302,740 4.5027 2.085 2.076 2.085 2.016 2.140 59,269,447 2.0635 -0.66%
2008-08-04 0 4.580 4.580 4.650 4.560 4.700 12,149,000 56,110,290 4.6185 2.099 2.099 2.131 2.090 2.154 26,509,996 2.1166 -2.97%
2008-08-01 0 4.720 4.660 4.720 4.520 4.720 28,614,952 132,741,937 4.6389 2.163 2.136 2.163 2.071 2.163 62,439,893 2.1259 1.72%
2008-07-31 0 4.640 4.640 4.680 4.640 4.780 22,287,844 104,926,615 4.7078 2.126 2.126 2.145 2.126 2.191 48,633,686 2.1575 -1.07%
2008-07-30 0 4.690 4.690 4.720 4.650 4.830 16,396,280 77,404,224 4.7208 2.149 2.149 2.163 2.131 2.213 35,777,868 2.1635 0.43%
2008-07-29 0 4.670 4.660 4.670 4.550 4.720 19,674,000 91,525,080 4.6521 2.140 2.136 2.140 2.085 2.163 42,930,090 2.1320 -2.91%
2008-07-28 0 4.810 4.800 4.810 4.710 4.860 19,688,800 93,770,032 4.7626 2.204 2.200 2.204 2.158 2.227 42,962,384 2.1826 0.63%
2008-07-25 0 4.780 4.780 4.790 4.670 4.860 41,247,684 196,070,677 4.7535 2.191 2.191 2.195 2.140 2.227 90,005,427 2.1784 -5.91%
2008-07-24 0 5.080 5.070 5.080 4.920 5.350 47,340,809 244,742,896 5.1698 2.328 2.323 2.328 2.255 2.452 103,301,066 2.3692 0.40%
2008-07-23 0 5.060 5.060 5.070 4.880 5.100 39,011,898 194,522,862 4.9862 2.319 2.319 2.323 2.236 2.337 85,126,780 2.2851 5.86%
2008-07-22 0 4.780 4.780 4.820 4.680 4.870 25,972,000 124,698,850 4.8013 2.191 2.191 2.209 2.145 2.232 56,672,781 2.2003 -0.21%
2008-07-21 0 4.790 4.780 4.790 4.670 4.930 45,619,288 217,024,789 4.7573 2.195 2.191 2.195 2.140 2.259 99,544,583 2.1802 4.13%
2008-07-18 0 4.600 4.540 4.600 4.330 4.610 87,873,249 394,474,929 4.4891 2.108 2.081 2.108 1.984 2.113 191,745,779 2.0573 3.84%
2008-07-17 0 4.430 4.390 4.430 4.360 4.700 43,587,626 194,017,874 4.4512 2.030 2.012 2.030 1.998 2.154 95,111,349 2.0399 -0.23%
2008-07-16 0 4.440 4.440 4.450 4.270 4.500 19,693,053 87,388,745 4.4375 2.035 2.035 2.039 1.957 2.062 42,971,665 2.0336 -1.77%
2008-07-15 0 4.520 4.520 4.530 4.500 4.780 20,499,309 93,907,490 4.5810 2.071 2.071 2.076 2.062 2.191 44,730,973 2.0994 -6.61%
2008-07-14 0 4.840 4.830 4.840 4.810 5.090 23,757,800 116,501,330 4.9037 2.218 2.213 2.218 2.204 2.333 51,841,236 2.2473 0.21%
2008-07-11 0 4.830 4.820 4.830 4.650 5.190 33,087,032 160,347,461 4.8462 2.213 2.209 2.213 2.131 2.378 72,198,295 2.2209 4.09%
2008-07-10 0 4.640 4.640 4.650 4.230 4.760 29,091,366 134,191,804 4.6128 2.126 2.126 2.131 1.939 2.181 63,479,463 2.1139 4.74%
2008-07-09 0 4.430 4.430 4.480 4.400 4.540 28,975,684 129,603,545 4.4728 2.030 2.030 2.053 2.016 2.081 63,227,036 2.0498 3.02%
2008-07-08 0 4.300 4.290 4.300 4.210 4.420 34,595,168 148,854,325 4.3027 1.971 1.966 1.971 1.929 2.026 75,489,156 1.9719 -3.59%
2008-07-07 0 4.460 4.450 4.460 4.240 4.530 21,616,000 96,246,360 4.4526 2.044 2.039 2.044 1.943 2.076 47,167,674 2.0405 5.19%
2008-07-04 0 4.240 4.240 4.260 4.180 4.370 19,655,570 84,097,983 4.2786 1.943 1.943 1.952 1.916 2.003 42,889,874 1.9608 1.44%
2008-07-03 0 4.180 4.180 4.190 4.130 4.490 58,950,000 252,280,240 4.2796 1.916 1.916 1.920 1.893 2.058 128,633,160 1.9612 -5.86%
2008-07-02 0 4.440 4.420 4.450 4.300 4.580 83,594,000 368,748,778 4.4112 2.035 2.026 2.039 1.971 2.099 182,408,148 2.0216 -4.10%
2008-06-30 0 4.630 4.630 4.640 4.540 4.800 74,105,400 343,701,612 4.6380 2.122 2.122 2.126 2.081 2.200 161,703,338 2.1255 -4.14%
2008-06-27 0 4.830 4.820 4.830 4.800 4.920 52,956,000 258,524,118 4.8819 2.213 2.209 2.213 2.200 2.255 115,553,819 2.2373 -5.29%
2008-06-26 0 5.100 5.080 5.100 5.030 5.170 41,022,000 208,929,720 5.0931 2.337 2.328 2.337 2.305 2.369 89,512,968 2.3341 -1.73%
2008-06-25 0 5.190 5.180 5.190 5.000 5.190 42,762,000 218,976,353 5.1208 2.378 2.374 2.378 2.291 2.378 93,309,774 2.3468 3.59%
2008-06-24 0 5.010 5.010 5.020 5.010 5.300 66,711,000 339,123,979 5.0835 2.296 2.296 2.301 2.296 2.429 145,568,222 2.3297 -4.57%
2008-06-23 0 5.250 5.250 5.280 5.200 5.500 73,533,482 392,850,311 5.3425 2.406 2.406 2.420 2.383 2.521 160,455,371 2.4483 -4.55%
2008-06-20 0 5.500 5.490 5.500 5.490 5.960 56,445,959 325,758,424 5.7712 2.521 2.516 2.521 2.516 2.731 123,169,161 2.6448 -2.48%
2008-06-19 0 5.640 5.640 5.670 5.620 5.780 21,445,000 122,054,900 5.6915 2.585 2.585 2.598 2.576 2.649 46,794,540 2.6083 -2.76%
2008-06-18 0 5.800 5.800 5.810 5.550 5.820 39,680,233 227,068,402 5.7225 2.658 2.658 2.663 2.543 2.667 86,585,136 2.6225 3.94%
2008-06-17 0 5.580 5.580 5.590 5.440 5.700 31,314,211 173,874,398 5.5526 2.557 2.557 2.562 2.493 2.612 68,329,871 2.5446 -0.89%
2008-06-16 0 5.630 5.600 5.630 5.500 5.720 20,407,000 115,008,490 5.6357 2.580 2.566 2.580 2.521 2.621 44,529,549 2.5827 2.74%
2008-06-13 0 5.480 5.460 5.480 5.420 5.610 19,422,733 106,541,561 5.4854 2.511 2.502 2.511 2.484 2.571 42,381,807 2.5139 -2.14%
2008-06-12 0 5.600 5.590 5.600 5.440 5.780 55,019,791 309,027,347 5.6167 2.566 2.562 2.566 2.493 2.649 120,057,160 2.5740 0.36%
2008-06-11 0 5.580 5.580 5.600 5.410 5.680 22,210,702 124,050,416 5.5852 2.557 2.557 2.566 2.479 2.603 48,465,357 2.5596 1.27%
2008-06-10 0 5.510 5.510 5.550 5.510 5.730 39,317,955 220,667,511 5.6124 2.525 2.525 2.543 2.525 2.626 85,794,619 2.5720 -7.55%
2008-06-06 0 5.960 5.950 5.960 5.820 6.020 30,085,368 178,590,954 5.9361 2.731 2.727 2.731 2.667 2.759 65,648,447 2.7204 0.17%
2008-06-05 0 5.950 5.930 5.950 5.920 6.170 66,505,409 398,632,572 5.9940 2.727 2.718 2.727 2.713 2.828 145,119,608 2.7469 -1.82%
2008-06-04 0 6.060 6.060 6.070 5.790 6.210 131,673,590 799,435,032 6.0713 2.777 2.777 2.782 2.653 2.846 287,321,288 2.7824 4.48%
2008-06-03 0 5.800 5.800 5.810 5.700 5.880 45,156,000 261,900,280 5.7999 2.658 2.658 2.663 2.612 2.695 98,533,655 2.6580 -3.01%
2008-06-02 0 5.980 5.970 5.980 5.510 5.980 74,006,701 433,224,976 5.8539 2.741 2.736 2.741 2.525 2.741 161,487,969 2.6827 5.47%
2008-05-30 0 5.670 5.660 5.670 5.350 5.840 92,142,568 518,854,642 5.6310 2.598 2.594 2.598 2.452 2.676 201,061,741 2.5806 6.58%
2008-05-29 0 5.320 5.320 5.330 5.150 5.360 66,006,287 349,713,425 5.2982 2.438 2.438 2.443 2.360 2.456 144,030,488 2.4281 4.11%
2008-05-28 0 5.110 5.100 5.110 5.040 5.190 30,154,554 154,786,436 5.1331 2.342 2.337 2.342 2.310 2.378 65,799,416 2.3524 1.39%
2008-05-27 0 5.040 5.010 5.040 4.990 5.050 16,576,761 83,184,892 5.0182 2.310 2.296 2.310 2.287 2.314 36,171,690 2.2997 1.41%
2008-05-26 0 4.970 4.970 4.980 4.920 5.080 26,064,970 129,610,851 4.9726 2.278 2.278 2.282 2.255 2.328 56,875,648 2.2788 -1.39%
2008-05-23 0 5.040 5.030 5.050 4.970 5.180 55,614,200 281,275,830 5.0576 2.310 2.305 2.314 2.278 2.374 121,354,203 2.3178 -0.40%
2008-05-22 0 5.060 5.070 5.080 5.020 5.140 47,328,100 240,197,093 5.0751 2.319 2.323 2.328 2.301 2.356 103,273,334 2.3258 -3.44%
2008-05-21 0 5.240 5.240 5.250 5.020 5.280 27,915,517 143,630,070 5.1452 2.401 2.401 2.406 2.301 2.420 60,913,675 2.3579 1.95%
2008-05-20 0 5.140 5.140 5.170 5.030 5.300 22,006,200 113,848,052 5.1735 2.356 2.356 2.369 2.305 2.429 48,019,119 2.3709 -2.47%
2008-05-19 0 5.270 5.270 5.280 5.180 5.350 25,514,106 134,449,068 5.2696 2.415 2.415 2.420 2.374 2.452 55,673,623 2.4150 0.57%
2008-05-16 0 5.240 5.240 5.250 5.140 5.250 16,728,967 87,029,817 5.2023 2.401 2.401 2.406 2.356 2.406 36,503,815 2.3841 1.95%
2008-05-15 0 5.140 5.170 5.180 5.100 5.250 24,827,198 128,175,860 5.1627 2.356 2.369 2.374 2.337 2.406 54,174,740 2.3660 0.98%
2008-05-14 0 5.090 5.110 5.120 5.070 5.140 20,204,985 103,047,365 5.1001 2.333 2.342 2.346 2.323 2.356 44,088,737 2.3373 -1.17%
2008-05-13 0 5.150 5.140 5.170 4.980 5.180 33,158,417 167,557,234 5.0532 2.360 2.356 2.369 2.282 2.374 72,354,062 2.3158 0.39%
2008-05-09 0 5.130 5.100 5.130 5.050 5.220 31,858,000 162,902,200 5.1134 2.351 2.337 2.351 2.314 2.392 69,516,458 2.3434 1.18%
2008-05-08 0 5.070 5.060 5.070 5.040 5.220 40,646,000 206,892,380 5.0901 2.323 2.319 2.323 2.310 2.392 88,692,509 2.3327 -2.31%
2008-05-07 0 5.190 5.180 5.200 5.110 5.630 58,258,000 307,246,860 5.2739 2.378 2.374 2.383 2.342 2.580 127,123,166 2.4169 -6.82%
2008-05-06 0 5.570 5.560 5.570 5.560 5.750 35,437,684 199,764,043 5.6371 2.553 2.548 2.553 2.548 2.635 77,327,587 2.5833 -3.13%
2008-05-05 0 5.750 5.720 5.740 5.480 5.770 57,993,494 326,479,128 5.6296 2.635 2.621 2.631 2.511 2.644 126,545,994 2.5799 3.42%
2008-05-02 0 5.560 5.550 5.560 5.380 5.600 54,606,030 298,379,176 5.4642 2.548 2.543 2.548 2.466 2.566 119,154,303 2.5041 3.54%
2008-04-30 0 5.370 5.360 5.380 5.270 5.470 82,160,800 437,595,327 5.3261 2.461 2.456 2.466 2.415 2.507 179,280,802 2.4408 3.27%
2008-04-29 0 5.200 5.160 5.200 5.040 5.300 53,766,420 279,129,190 5.1915 2.383 2.365 2.383 2.310 2.429 117,322,213 2.3792 2.84%
2008-04-28 0 5.190 5.190 5.200 5.100 5.300 30,474,400 157,940,908 5.1827 2.317 2.317 2.322 2.277 2.366 68,251,363 2.3141 0.00%
2008-04-25 0 5.190 5.150 5.200 5.100 5.450 34,812,000 180,878,440 5.1959 2.317 2.299 2.322 2.277 2.433 77,965,980 2.3200 -4.95%
2008-04-24 0 5.460 5.460 5.470 5.230 5.530 86,098,300 464,369,362 5.3935 2.438 2.438 2.442 2.335 2.469 192,828,287 2.4082 7.48%
2008-04-23 0 5.080 5.060 5.090 4.540 5.140 83,763,489 407,957,628 4.8704 2.268 2.259 2.273 2.027 2.295 187,599,176 2.1746 13.90%
2008-04-22 0 4.460 4.470 4.480 4.230 4.500 32,623,343 144,250,672 4.4217 1.991 1.996 2.000 1.889 2.009 73,064,199 1.9743 3.00%
2008-04-21 0 4.330 4.300 4.320 4.300 4.590 27,152,134 119,325,875 4.3947 1.933 1.920 1.929 1.920 2.049 60,810,719 1.9623 -2.04%
2008-04-18 0 4.420 4.390 4.450 4.110 4.450 45,948,560 192,679,332 4.1934 1.974 1.960 1.987 1.835 1.987 102,907,748 1.8724 1.84%
2008-04-17 0 4.340 4.340 4.350 4.220 4.540 42,710,520 185,718,419 4.3483 1.938 1.938 1.942 1.884 2.027 95,655,738 1.9415 -1.81%
2008-04-16 0 4.420 4.420 4.430 4.340 4.480 24,314,000 106,871,900 4.3955 1.974 1.974 1.978 1.938 2.000 54,454,350 1.9626 2.31%
2008-04-15 0 4.320 4.310 4.320 4.270 4.420 24,312,516 105,638,994 4.3450 1.929 1.924 1.929 1.907 1.974 54,451,027 1.9401 1.17%
2008-04-14 0 4.270 4.260 4.270 4.210 4.550 36,803,000 159,533,650 4.3348 1.907 1.902 1.907 1.880 2.032 82,425,082 1.9355 -7.58%
2008-04-11 0 4.620 4.600 4.620 4.430 4.630 38,125,815 171,886,959 4.5084 2.063 2.054 2.063 1.978 2.067 85,387,698 2.0130 2.67%
2008-04-10 0 4.500 4.490 4.500 4.410 4.550 25,460,801 113,998,567 4.4774 2.009 2.005 2.009 1.969 2.032 57,022,759 1.9992 -1.10%
2008-04-09 0 4.550 4.530 4.570 4.490 4.810 52,059,109 239,527,412 4.6011 2.032 2.023 2.041 2.005 2.148 116,593,113 2.0544 -5.80%
2008-04-08 0 4.830 4.830 4.840 4.790 5.000 44,867,844 217,781,911 4.8539 2.157 2.157 2.161 2.139 2.233 100,487,344 2.1673 -3.21%
2008-04-07 0 4.990 4.990 5.000 4.740 5.000 56,941,564 278,411,975 4.8894 2.228 2.228 2.233 2.116 2.233 127,528,003 2.1831 5.94%
2008-04-03 0 4.710 4.650 4.730 4.410 4.800 70,687,356 328,366,303 4.6453 2.103 2.076 2.112 1.969 2.143 158,313,484 2.0742 7.05%
2008-04-02 0 4.400 4.390 4.400 4.190 4.430 54,515,565 235,474,682 4.3194 1.965 1.960 1.965 1.871 1.978 122,094,664 1.9286 8.11%
2008-04-01 0 4.070 4.070 4.090 4.050 4.230 32,655,380 134,757,517 4.1267 1.817 1.817 1.826 1.808 1.889 73,135,950 1.8426 -1.45%
2008-03-31 0 4.130 4.120 4.150 4.070 4.300 39,443,679 163,373,347 4.1419 1.844 1.840 1.853 1.817 1.920 88,339,225 1.8494 -3.73%
2008-03-28 0 4.290 4.250 4.300 3.950 4.400 66,119,022 274,473,802 4.1512 1.915 1.898 1.920 1.764 1.965 148,082,108 1.8535 7.52%
2008-03-27 0 3.990 3.990 4.000 3.620 4.020 45,699,741 177,575,075 3.8857 1.782 1.782 1.786 1.616 1.795 102,350,485 1.7350 6.68%
2008-03-26 0 3.740 3.710 3.730 3.550 3.850 53,043,484 197,939,469 3.7316 1.670 1.657 1.665 1.585 1.719 118,797,748 1.6662 2.19%
2008-03-25 0 3.660 3.630 3.640 3.450 3.720 92,813,776 334,466,241 3.6036 1.634 1.621 1.625 1.540 1.661 207,868,465 1.6090 7.33%
2008-03-20 0 3.410 3.390 3.430 3.330 3.640 56,685,428 197,275,338 3.4802 1.523 1.514 1.532 1.487 1.625 126,954,353 1.5539 -8.09%
2008-03-19 0 3.710 3.710 3.740 3.650 3.900 72,662,368 275,503,729 3.7916 1.657 1.657 1.670 1.630 1.741 162,736,779 1.6929 2.49%
2008-03-18 0 3.620 3.620 3.630 3.330 3.760 72,630,000 253,422,340 3.4892 1.616 1.616 1.621 1.487 1.679 162,664,286 1.5579 -0.82%
2008-03-17 0 3.650 3.650 3.670 3.560 3.850 45,054,741 167,723,363 3.7227 1.630 1.630 1.639 1.590 1.719 100,905,924 1.6622 -9.88%
2008-03-14 0 4.050 4.050 4.070 4.000 4.390 67,302,129 277,869,313 4.1287 1.808 1.808 1.817 1.786 1.960 150,731,829 1.8435 -7.74%
2008-03-13 0 4.390 4.420 4.430 4.310 4.700 71,647,344 319,580,812 4.4605 1.960 1.974 1.978 1.924 2.099 160,463,501 1.9916 -7.58%
2008-03-12 0 4.750 4.710 4.720 4.700 5.120 40,570,327 202,692,022 4.9961 2.121 2.103 2.107 2.099 2.286 90,862,499 2.2308 -1.25%
2008-03-11 0 4.810 4.800 4.810 4.610 4.820 21,559,000 101,352,250 4.7012 2.148 2.143 2.148 2.058 2.152 48,284,171 2.0991 0.21%
2008-03-10 0 4.800 4.800 4.810 4.640 4.850 19,322,437 91,363,013 4.7283 2.143 2.143 2.148 2.072 2.166 43,275,099 2.1112 -1.03%
2008-03-07 0 4.850 4.880 4.890 4.840 5.000 24,008,994 117,565,365 4.8967 2.166 2.179 2.183 2.161 2.233 53,771,250 2.1864 -5.46%
2008-03-06 0 5.130 5.090 5.110 5.070 5.250 10,288,688 52,923,836 5.1439 2.291 2.273 2.282 2.264 2.344 23,042,849 2.2968 2.19%
2008-03-05 0 5.020 5.020 5.050 4.960 5.190 20,619,258 103,757,683 5.0321 2.241 2.241 2.255 2.215 2.317 46,179,497 2.2468 -0.79%
2008-03-04 0 5.060 5.030 5.040 5.010 5.330 24,842,720 128,061,700 5.1549 2.259 2.246 2.250 2.237 2.380 55,638,487 2.3017 -4.35%
2008-03-03 0 5.290 5.300 5.310 5.200 5.360 15,797,021 83,882,080 5.3100 2.362 2.366 2.371 2.322 2.393 35,379,473 2.3709 -1.31%
2008-02-29 0 5.360 5.350 5.380 5.340 5.500 15,767,600 85,177,239 5.4020 2.393 2.389 2.402 2.384 2.456 35,313,581 2.4120 -3.25%
2008-02-28 0 5.540 5.520 5.550 5.520 5.690 37,070,883 207,461,287 5.5963 2.474 2.465 2.478 2.465 2.541 83,025,041 2.4988 -1.07%
2008-02-27 0 5.600 5.600 5.610 5.230 5.610 41,428,000 225,366,980 5.4400 2.500 2.500 2.505 2.335 2.505 92,783,368 2.4290 7.07%
2008-02-26 0 5.230 5.230 5.240 5.140 5.260 11,025,500 57,257,690 5.1932 2.335 2.335 2.340 2.295 2.349 24,693,034 2.3188 2.15%
2008-02-25 0 5.120 5.120 5.150 5.080 5.310 16,120,000 83,486,160 5.1790 2.286 2.286 2.299 2.268 2.371 36,102,827 2.3125 -1.73%
2008-02-22 0 5.210 5.200 5.250 5.150 5.350 32,092,000 167,278,660 5.2125 2.326 2.322 2.344 2.299 2.389 71,874,188 2.3274 -2.98%
2008-02-21 0 5.370 5.370 5.380 5.290 5.460 20,378,600 109,379,472 5.3674 2.398 2.398 2.402 2.362 2.438 45,640,513 2.3965 0.37%
2008-02-20 0 5.350 5.330 5.350 5.260 5.600 23,150,400 124,816,948 5.3916 2.389 2.380 2.389 2.349 2.500 51,848,317 2.4073 -4.29%
2008-02-19 0 5.590 5.590 5.600 5.510 5.620 26,598,000 148,187,471 5.5714 2.496 2.496 2.500 2.460 2.509 59,569,664 2.4876 0.90%
2008-02-18 0 5.540 5.530 5.550 5.500 5.800 24,613,780 137,123,981 5.5710 2.474 2.469 2.478 2.456 2.590 55,125,746 2.4875 -1.95%
2008-02-15 0 5.650 5.630 5.650 5.400 5.840 77,114,000 426,948,940 5.5366 2.523 2.514 2.523 2.411 2.608 172,706,785 2.4721 -2.92%
2008-02-14 0 5.820 5.790 5.820 5.760 5.900 39,021,872 227,262,215 5.8240 2.599 2.585 2.599 2.572 2.634 87,394,533 2.6004 1.39%
2008-02-13 0 5.740 5.760 5.770 5.600 5.790 23,033,294 131,330,029 5.7017 2.563 2.572 2.576 2.500 2.585 51,586,043 2.5458 1.59%
2008-02-12 0 5.650 5.630 5.640 5.400 5.700 26,656,667 149,720,400 5.6166 2.523 2.514 2.518 2.411 2.545 59,701,056 2.5078 4.63%
2008-02-11 0 5.400 5.380 5.440 5.250 5.600 39,502,126 215,878,670 5.4650 2.411 2.402 2.429 2.344 2.500 88,470,124 2.4401 1.89%
2008-02-06 0 5.300 5.260 5.270 5.270 5.740 30,225,471 167,087,893 5.5280 2.366 2.349 2.353 2.353 2.563 67,693,855 2.4683 -8.62%
2008-02-05 0 5.800 5.780 5.800 5.600 5.880 32,987,000 190,230,030 5.7668 2.590 2.581 2.590 2.500 2.625 73,878,656 2.5749 2.11%
2008-02-04 0 5.680 5.690 5.700 5.500 5.870 50,365,000 287,644,830 5.7112 2.536 2.541 2.545 2.456 2.621 112,798,937 2.5501 7.78%
2008-02-01 0 5.270 5.200 5.260 4.760 5.300 35,639,101 180,314,114 5.0594 2.353 2.322 2.349 2.125 2.366 79,818,380 2.2591 10.02%
2008-01-31 0 4.790 4.780 4.800 4.640 5.000 29,774,486 143,294,523 4.8127 2.139 2.134 2.143 2.072 2.233 66,683,815 2.1489 -1.84%
2008-01-30 0 4.880 4.830 4.880 4.790 5.300 33,999,820 168,630,470 4.9597 2.179 2.157 2.179 2.139 2.366 76,146,998 2.2145 -6.15%
2008-01-29 0 5.200 5.150 5.210 5.050 5.330 25,038,668 129,812,304 5.1845 2.322 2.299 2.326 2.255 2.380 56,077,338 2.3149 -0.38%
2008-01-28 0 5.220 5.220 5.230 5.070 5.480 24,319,576 126,667,581 5.2085 2.331 2.331 2.335 2.264 2.447 54,466,838 2.3256 -5.09%
2008-01-25 0 5.500 5.500 5.540 5.340 5.550 27,850,000 151,516,170 5.4404 2.456 2.456 2.474 2.384 2.478 62,373,680 2.4292 7.21%
2008-01-24 0 5.130 5.160 5.230 5.120 5.500 39,285,898 211,034,288 5.3718 2.291 2.304 2.335 2.286 2.456 87,985,854 2.3985 -4.29%
2008-01-23 0 5.360 5.300 5.310 4.930 5.460 57,918,041 299,439,077 5.1700 2.393 2.366 2.371 2.201 2.438 129,714,950 2.3084 8.94%
2008-01-22 0 4.920 4.890 4.900 4.380 5.120 50,183,202 240,713,929 4.7967 2.197 2.183 2.188 1.956 2.286 112,391,777 2.1417 -8.38%
2008-01-21 0 5.370 5.370 5.380 5.100 5.670 29,139,552 157,498,862 5.4050 2.398 2.398 2.402 2.277 2.532 65,261,799 2.4133 -6.28%
2008-01-18 0 5.730 5.740 5.780 5.430 6.000 57,291,680 329,688,671 5.7546 2.558 2.563 2.581 2.425 2.679 128,312,133 2.5694 1.96%
2008-01-17 0 5.620 5.610 5.630 5.230 5.800 54,014,000 298,179,842 5.5204 2.509 2.505 2.514 2.335 2.590 120,971,345 2.4649 4.07%
2008-01-16 0 5.400 5.400 5.440 5.300 5.550 40,358,000 218,205,144 5.4067 2.411 2.411 2.429 2.366 2.478 90,386,965 2.4141 -2.70%
2008-01-15 0 5.550 5.550 5.590 5.430 5.930 63,397,671 355,929,098 5.6142 2.478 2.478 2.496 2.425 2.648 141,987,290 2.5068 -6.41%
2008-01-14 0 5.930 5.890 5.900 5.840 6.200 43,902,800 260,684,660 5.9378 2.648 2.630 2.634 2.608 2.768 98,326,003 2.6512 -4.82%
2008-01-11 0 6.230 6.240 6.250 6.060 6.390 31,851,975 197,884,785 6.2126 2.782 2.786 2.791 2.706 2.853 71,336,621 2.7740 -1.74%
2008-01-10 0 6.340 6.330 6.340 6.100 6.450 92,725,128 581,547,526 6.2717 2.831 2.826 2.831 2.724 2.880 207,669,927 2.8003 -4.08%
2008-01-09 0 6.610 6.600 6.610 6.210 6.620 25,042,000 160,076,460 6.3923 2.951 2.947 2.951 2.773 2.956 56,084,800 2.8542 3.28%
2008-01-08 0 6.400 6.420 6.430 6.380 6.480 35,671,240 228,544,086 6.4070 2.858 2.867 2.871 2.849 2.893 79,890,359 2.8607 -0.78%
2008-01-07 0 6.450 6.420 6.500 6.370 6.530 22,314,198 143,058,769 6.4111 2.880 2.867 2.902 2.844 2.916 49,975,535 2.8626 -2.71%
2008-01-04 0 6.630 6.630 6.640 6.460 6.650 25,840,110 169,863,990 6.5737 2.960 2.960 2.965 2.884 2.969 57,872,271 2.9352 0.76%
2008-01-03 0 6.580 6.550 6.580 6.480 6.650 27,430,319 179,332,361 6.5377 2.938 2.925 2.938 2.893 2.969 61,433,750 2.9191 -2.81%
2008-01-02 0 6.770 6.770 6.780 6.630 6.940 34,462,175 232,861,164 6.7570 3.023 3.023 3.027 2.960 3.099 77,182,502 3.0170 -2.73%
2007-12-31 0 6.960 6.950 6.960 6.870 7.050 12,930,968 89,991,132 6.9593 3.108 3.103 3.108 3.067 3.148 28,960,577 3.1074 0.43%
2007-12-28 0 6.930 6.920 6.930 6.800 7.060 52,607,049 365,788,897 6.9532 3.094 3.090 3.094 3.036 3.152 117,820,296 3.1046 0.73%
2007-12-27 0 6.880 6.910 6.920 6.760 6.950 56,975,757 391,949,658 6.8792 3.072 3.085 3.090 3.018 3.103 127,604,583 3.0716 3.93%
2007-12-24 0 6.620 6.620 6.650 6.400 6.740 16,693,000 109,673,280 6.5700 2.956 2.956 2.969 2.858 3.009 37,386,134 2.9335 3.28%
2007-12-21 0 6.410 6.430 6.450 6.300 6.490 36,218,000 231,840,768 6.4013 2.862 2.871 2.880 2.813 2.898 81,114,899 2.8582 -1.54%
2007-12-20 0 6.510 6.510 6.530 6.360 6.540 11,458,000 73,985,320 6.4571 2.907 2.907 2.916 2.840 2.920 25,661,674 2.8831 0.15%
2007-12-19 0 6.500 6.440 6.490 6.280 6.520 23,111,892 148,053,615 6.4059 2.902 2.875 2.898 2.804 2.911 51,762,074 2.8603 0.31%
2007-12-18 0 6.480 6.440 6.470 6.120 6.500 38,890,459 245,950,408 6.3242 2.893 2.875 2.889 2.733 2.902 87,100,217 2.8238 -0.31%
2007-12-17 0 6.500 6.480 6.490 6.440 6.740 24,083,970 157,322,360 6.5322 2.902 2.893 2.898 2.875 3.009 53,939,168 2.9167 -3.42%
2007-12-14 0 6.730 6.760 6.770 6.480 6.940 55,440,000 370,879,220 6.6897 3.005 3.018 3.023 2.893 3.099 124,165,056 2.9870 -3.86%
2007-12-13 0 7.000 7.000 7.010 6.860 7.210 37,460,406 262,040,341 6.9951 3.126 3.126 3.130 3.063 3.219 83,897,428 3.1233 -2.10%
2007-12-12 0 7.150 7.130 7.140 7.080 7.350 33,350,070 239,220,606 7.1730 3.192 3.184 3.188 3.161 3.282 74,691,799 3.2028 -2.99%
2007-12-11 0 7.370 7.360 7.370 7.250 7.420 38,122,560 279,444,910 7.3302 3.291 3.286 3.291 3.237 3.313 85,380,408 3.2729 1.94%
2007-12-10 0 7.230 7.210 7.250 7.200 7.370 44,805,949 325,345,504 7.2612 3.228 3.219 3.237 3.215 3.291 100,348,722 3.2421 0.70%
2007-12-07 0 7.180 7.150 7.160 7.070 7.430 69,747,557 504,272,311 7.2300 3.206 3.192 3.197 3.157 3.318 156,208,682 3.2282 1.13%
2007-12-06 0 7.100 7.060 7.100 7.040 7.170 39,814,527 282,836,099 7.1038 3.170 3.152 3.170 3.143 3.201 89,169,787 3.1719 1.28%
2007-12-05 0 7.010 7.020 7.030 6.930 7.080 33,143,470 232,692,123 7.0208 3.130 3.134 3.139 3.094 3.161 74,229,091 3.1348 -0.43%
2007-12-04 0 7.040 7.030 7.040 6.960 7.100 18,123,552 127,321,355 7.0252 3.143 3.139 3.143 3.108 3.170 40,590,041 3.1368 0.14%
2007-12-03 0 7.030 7.000 7.030 6.980 7.090 19,088,408 134,270,091 7.0341 3.139 3.126 3.139 3.117 3.166 42,750,961 3.1408 -0.57%
2007-11-30 0 7.070 7.050 7.060 6.940 7.150 27,915,916 195,869,549 7.0164 3.157 3.148 3.152 3.099 3.192 62,521,307 3.1328 0.86%
2007-11-29 0 7.010 7.010 7.020 6.890 7.170 38,540,900 271,090,270 7.0338 3.130 3.130 3.134 3.076 3.201 86,317,334 3.1406 2.64%
2007-11-28 0 6.830 6.840 6.860 6.720 6.920 29,547,820 202,631,709 6.8578 3.050 3.054 3.063 3.000 3.090 66,176,168 3.0620 1.19%
2007-11-27 0 6.750 6.730 6.760 6.650 6.810 42,339,118 284,461,384 6.7186 3.014 3.005 3.018 2.969 3.041 94,823,935 2.9999 -2.46%
2007-11-26 0 6.920 6.890 6.900 6.750 6.930 29,499,000 202,275,944 6.8570 3.090 3.076 3.081 3.014 3.094 66,066,829 3.0617 3.90%
2007-11-23 0 6.660 6.680 6.690 6.610 6.810 27,483,667 184,198,562 6.7021 2.974 2.983 2.987 2.951 3.041 61,553,230 2.9925 0.00%
2007-11-22 0 6.660 6.630 6.640 6.600 6.940 36,318,000 244,988,190 6.7456 2.974 2.960 2.965 2.947 3.099 81,338,862 3.0119 -1.62%
2007-11-21 0 6.770 6.770 6.800 6.760 7.290 38,252,000 266,700,583 6.9722 3.023 3.023 3.036 3.018 3.255 85,670,305 3.1131 -5.31%
2007-11-20 0 7.150 7.140 7.160 6.680 7.240 33,562,000 230,438,038 6.8660 3.192 3.188 3.197 2.983 3.233 75,166,443 3.0657 2.14%
2007-11-19 0 7.000 7.000 7.010 6.900 7.150 20,627,000 145,011,490 7.0302 3.126 3.126 3.130 3.081 3.192 46,196,836 3.1390 0.00%
2007-11-16 0 7.000 7.010 7.020 6.900 7.110 30,877,411 215,424,289 6.9768 3.126 3.130 3.134 3.081 3.175 69,153,959 3.1151 -2.51%
2007-11-15 0 7.180 7.180 7.190 7.060 7.470 40,091,699 289,474,084 7.2203 3.206 3.206 3.210 3.152 3.335 89,790,549 3.2239 -1.91%
2007-11-14 0 7.320 7.300 7.350 7.020 7.570 52,800,080 385,472,949 7.3006 3.268 3.259 3.282 3.134 3.380 118,252,614 3.2597 5.32%
2007-11-13 0 6.950 6.940 6.970 6.800 7.170 47,506,877 331,732,061 6.9828 3.103 3.099 3.112 3.036 3.201 106,397,800 3.1178 -2.66%
2007-11-12 0 7.140 7.080 7.090 6.880 7.210 80,837,916 568,276,611 7.0298 3.188 3.161 3.166 3.072 3.219 181,046,977 3.1388 -4.67%
2007-11-09 0 7.490 7.500 7.510 7.290 7.540 37,436,678 278,563,281 7.4409 3.344 3.349 3.353 3.255 3.367 83,844,286 3.3224 -0.66%
2007-11-08 0 7.540 7.550 7.590 7.290 7.600 48,387,151 362,387,711 7.4893 3.367 3.371 3.389 3.255 3.393 108,369,288 3.3440 -4.31%
2007-11-07 0 7.880 7.880 7.890 7.610 8.070 47,915,306 375,651,844 7.8399 3.518 3.518 3.523 3.398 3.603 107,312,530 3.5005 -0.51%
2007-11-06 0 7.920 7.910 7.950 7.790 8.070 36,688,165 288,709,646 7.8693 3.536 3.532 3.550 3.478 3.603 82,167,894 3.5137 0.13%
2007-11-05 0 7.910 7.890 7.900 7.850 8.180 42,732,743 339,399,530 7.9424 3.532 3.523 3.527 3.505 3.652 95,705,509 3.5463 -5.50%
2007-11-02 0 8.370 8.360 8.370 8.160 8.560 49,989,361 414,312,885 8.2880 3.737 3.733 3.737 3.643 3.822 111,957,645 3.7006 -2.90%
2007-11-01 0 8.620 8.600 8.620 8.440 8.910 62,086,541 535,144,591 8.6193 3.849 3.840 3.849 3.768 3.978 139,050,845 3.8486 -1.03%
2007-10-31 0 8.710 8.710 8.720 8.670 8.900 40,087,391 350,520,598 8.7439 3.889 3.889 3.894 3.871 3.974 89,780,901 3.9042 -1.69%
2007-10-30 0 8.860 8.860 8.890 8.660 8.980 39,399,250 346,937,506 8.8057 3.956 3.956 3.969 3.867 4.010 88,239,720 3.9318 -0.23%
2007-10-29 0 8.880 8.870 8.880 8.790 9.090 56,446,657 501,874,727 8.8911 3.965 3.960 3.965 3.925 4.059 126,419,595 3.9699 -0.78%
2007-10-26 0 8.950 8.940 8.950 8.920 9.200 66,566,171 600,007,316 9.0137 3.996 3.992 3.996 3.983 4.108 149,083,556 4.0246 -2.93%
2007-10-25 0 9.220 9.220 9.230 9.100 9.460 49,404,600 455,354,360 9.2168 4.117 4.117 4.121 4.063 4.224 110,647,997 4.1153 0.55%
2007-10-24 0 9.170 9.170 9.180 9.100 9.580 53,403,029 496,127,495 9.2903 4.094 4.094 4.099 4.063 4.277 119,602,996 4.1481 1.78%
2007-10-23 0 9.010 9.000 9.020 8.960 9.100 40,058,660 361,453,363 9.0231 4.023 4.019 4.027 4.001 4.063 89,716,554 4.0288 0.78%
2007-10-22 0 8.940 8.920 8.930 8.880 9.210 82,164,556 743,623,951 9.0504 3.992 3.983 3.987 3.965 4.112 184,018,159 4.0410 -7.45%
2007-10-18 0 9.660 9.600 9.640 9.500 10.14 122,420,481 1,191,780,680 9.7351 4.313 4.286 4.304 4.242 4.528 274,176,513 4.3468 3.65%
2007-10-17 0 9.320 9.330 9.340 9.210 9.390 34,120,500 316,957,490 9.2894 4.161 4.166 4.170 4.112 4.193 76,417,276 4.1477 -1.79%
2007-10-16 0 9.490 9.470 9.480 9.450 9.740 61,814,730 591,063,784 9.5619 4.237 4.228 4.233 4.219 4.349 138,442,089 4.2694 -0.52%
2007-10-15 0 9.540 9.530 9.540 9.300 9.630 65,513,615 619,437,059 9.4551 4.260 4.255 4.260 4.152 4.300 146,726,221 4.2217 2.25%
2007-10-12 0 9.330 9.320 9.330 9.140 9.560 68,468,476 639,136,083 9.3347 4.166 4.161 4.166 4.081 4.269 153,344,015 4.1680 -2.30%
2007-10-11 0 9.550 9.530 9.560 9.340 9.690 67,242,087 642,577,630 9.5562 4.264 4.255 4.269 4.170 4.327 150,597,358 4.2669 1.60%
2007-10-10 0 9.400 9.400 9.410 9.290 9.650 39,544,588 374,417,112 9.4682 4.197 4.197 4.202 4.148 4.309 88,565,223 4.2276 0.53%
2007-10-09 0 9.350 9.350 9.380 9.120 9.530 41,187,100 384,348,850 9.3318 4.175 4.175 4.188 4.072 4.255 92,243,842 4.1667 0.97%
2007-10-08 0 9.260 9.210 9.230 9.200 9.750 81,478,526 773,648,159 9.4951 4.135 4.112 4.121 4.108 4.353 182,481,706 4.2396 -0.32%
2007-10-05 0 9.290 9.300 9.320 9.000 9.330 58,178,400 533,791,401 9.1751 4.148 4.152 4.161 4.019 4.166 130,298,057 4.0967 4.15%
2007-10-04 0 8.920 8.920 8.930 8.800 9.100 76,574,484 686,720,606 8.9680 3.983 3.983 3.987 3.929 4.063 171,498,469 4.0042 -3.57%
2007-10-03 0 9.250 9.240 9.250 8.920 9.510 139,991,464 1,297,731,698 9.2701 4.130 4.126 4.130 3.983 4.246 313,529,004 4.1391 -2.22%
2007-10-02 0 9.460 9.460 9.470 9.120 9.540 152,736,019 1,435,195,456 9.3966 4.224 4.224 4.228 4.072 4.260 342,072,085 4.1956 5.94%
2007-09-28 0 8.930 8.900 8.930 8.350 8.990 175,025,400 1,532,284,564 8.7546 3.987 3.974 3.987 3.728 4.014 391,992,039 3.9090 6.82%
2007-09-27 0 8.360 8.350 8.360 8.330 8.550 82,787,270 700,555,858 8.4621 3.733 3.728 3.733 3.719 3.818 185,412,807 3.7784 1.33%
2007-09-25 0 8.250 8.280 8.290 8.100 8.350 98,141,620 810,330,304 8.2567 3.684 3.697 3.702 3.617 3.728 219,800,861 3.6867 -0.84%
2007-09-24 0 8.320 8.320 8.330 7.850 8.510 150,940,430 1,239,983,323 8.2151 3.715 3.715 3.719 3.505 3.800 338,050,631 3.6680 7.22%
2007-09-21 0 7.760 7.750 7.760 7.740 7.970 97,194,420 761,155,401 7.8313 3.465 3.460 3.465 3.456 3.559 217,679,484 3.4967 -0.26%
2007-09-20 0 7.780 7.770 7.780 7.750 7.990 88,185,868 690,705,889 7.8324 3.474 3.469 3.474 3.460 3.568 197,503,666 3.4972 -1.52%
2007-09-19 0 7.900 7.890 7.900 7.790 8.300 125,371,888 1,004,890,867 8.0153 3.527 3.523 3.527 3.478 3.706 280,786,571 3.5788 -0.50%
2007-09-18 0 7.940 7.940 7.950 7.870 8.080 100,163,981 796,509,030 7.9521 3.545 3.545 3.550 3.514 3.608 224,330,201 3.5506 -3.52%
2007-09-17 0 8.230 8.220 8.230 8.150 8.270 36,366,880 299,020,905 8.2223 3.675 3.670 3.675 3.639 3.693 81,448,335 3.6713 0.73%
2007-09-14 0 8.170 8.170 8.180 8.130 8.290 35,271,684 289,026,284 8.1943 3.648 3.648 3.652 3.630 3.702 78,995,502 3.6588 0.12%
2007-09-13 0 8.160 8.160 8.180 8.040 8.220 38,011,091 309,622,858 8.1456 3.643 3.643 3.652 3.590 3.670 85,130,758 3.6370 0.62%
2007-09-12 0 8.110 8.070 8.080 7.980 8.190 28,487,841 229,845,515 8.0682 3.621 3.603 3.608 3.563 3.657 63,802,207 3.6025 0.87%
2007-09-11 0 8.040 8.030 8.040 7.910 8.160 44,877,200 360,720,722 8.0380 3.590 3.585 3.590 3.532 3.643 100,508,298 3.5890 0.12%
2007-09-10 0 8.030 8.030 8.040 7.830 8.110 41,675,480 333,111,450 7.9930 3.585 3.585 3.590 3.496 3.621 93,337,632 3.5689 -1.59%
2007-09-07 0 8.160 8.140 8.150 7.850 8.240 68,526,107 554,793,498 8.0961 3.643 3.635 3.639 3.505 3.679 153,473,087 3.6149 3.68%
2007-09-06 0 7.870 7.890 7.900 7.700 8.000 59,196,500 464,859,230 7.8528 3.514 3.523 3.527 3.438 3.572 132,578,224 3.5063 -0.13%
2007-09-05 0 7.880 7.860 7.870 7.850 8.240 69,715,526 558,402,399 8.0097 3.518 3.510 3.514 3.505 3.679 156,136,944 3.5764 -2.60%
2007-09-04 0 8.090 8.070 8.080 8.000 8.320 51,875,095 424,939,318 8.1916 3.612 3.603 3.608 3.572 3.715 116,180,990 3.6576 -0.61%
2007-09-03 0 8.140 8.130 8.160 7.900 8.340 86,923,810 709,361,595 8.1607 3.635 3.630 3.643 3.527 3.724 194,677,124 3.6438 -1.33%
2007-08-31 0 8.250 8.240 8.250 7.640 8.410 142,354,448 1,148,891,831 8.0706 3.684 3.679 3.684 3.411 3.755 318,821,213 3.6036 5.10%
2007-08-30 0 7.850 7.850 7.860 7.800 8.640 179,604,289 1,473,945,960 8.2066 3.505 3.505 3.510 3.483 3.858 402,247,053 3.6643 -2.12%
2007-08-29 0 8.020 8.050 8.060 7.920 8.340 214,897,679 1,744,238,471 8.1166 3.581 3.594 3.599 3.536 3.724 481,291,169 3.6241 -10.29%
2007-08-28 0 8.940 8.910 8.920 8.370 9.590 288,880,444 2,614,833,876 9.0516 3.992 3.978 3.983 3.737 4.282 646,985,147 4.0416 -2.51%
2007-08-27 0 9.170 9.160 9.170 8.300 9.430 237,626,224 2,146,551,103 9.0333 4.094 4.090 4.094 3.706 4.211 532,194,687 4.0334 15.35%
2007-08-24 0 7.950 7.950 7.960 7.150 8.090 211,137,101 1,643,091,765 7.7821 3.550 3.550 3.554 3.192 3.612 472,868,867 3.4747 5.72%
2007-08-23 0 7.520 7.550 7.560 6.990 7.680 204,070,527 1,484,086,486 7.2724 3.358 3.371 3.376 3.121 3.429 457,042,360 3.2472 12.57%
2007-08-22 0 6.680 6.690 6.700 6.270 6.760 128,495,212 839,645,000 6.5344 2.983 2.987 2.992 2.800 3.018 287,781,660 2.9176 8.27%
2007-08-21 0 6.170 6.170 6.190 6.000 6.520 143,756,624 900,405,256 6.2634 2.755 2.755 2.764 2.679 2.911 321,961,567 2.7966 13.21%
2007-08-20 0 5.450 5.430 5.470 4.950 5.530 63,713,661 331,209,534 5.1984 2.433 2.425 2.442 2.210 2.469 142,694,991 2.3211 14.02%
2007-08-17 0 4.780 4.790 4.810 4.350 5.090 96,332,072 452,859,820 4.7010 2.134 2.139 2.148 1.942 2.273 215,748,144 2.0990 -7.72%
2007-08-16 0 5.180 5.150 5.160 5.050 5.360 66,815,100 344,710,963 5.1592 2.313 2.299 2.304 2.255 2.393 149,641,065 2.3036 -7.50%
2007-08-15 0 5.600 5.600 5.610 5.400 5.700 42,700,682 235,259,128 5.5095 2.500 2.500 2.505 2.411 2.545 95,633,705 2.4600 -3.11%
2007-08-14 0 5.780 5.760 5.780 5.710 5.840 17,962,380 103,695,687 5.7729 2.581 2.572 2.581 2.550 2.608 40,229,075 2.5776 -0.52%
2007-08-13 0 5.810 5.800 5.810 5.700 6.020 30,713,586 178,690,677 5.8180 2.594 2.590 2.594 2.545 2.688 68,787,051 2.5977 -1.69%
2007-08-10 0 5.910 5.910 5.950 5.840 6.000 25,923,920 153,005,790 5.9021 2.639 2.639 2.657 2.608 2.679 58,059,974 2.6353 -3.11%
2007-08-09 0 6.100 6.090 6.100 6.080 6.300 28,284,668 175,058,836 6.1892 2.724 2.719 2.724 2.715 2.813 63,347,175 2.7635 0.16%
2007-08-08 0 6.090 6.080 6.100 5.920 6.100 26,774,000 161,164,860 6.0195 2.719 2.715 2.724 2.643 2.724 59,963,839 2.6877 3.22%
2007-08-07 0 5.900 5.900 5.910 5.850 6.180 36,842,000 220,372,900 5.9816 2.634 2.634 2.639 2.612 2.759 82,512,428 2.6708 -0.84%
2007-08-06 0 5.950 5.930 5.940 5.910 6.020 24,278,000 145,213,800 5.9813 2.657 2.648 2.652 2.639 2.688 54,373,724 2.6707 -3.09%
2007-08-03 0 6.140 6.140 6.150 5.970 6.300 38,392,034 234,158,684 6.0991 2.742 2.742 2.746 2.666 2.813 85,983,930 2.7233 -1.92%
2007-08-02 0 6.260 6.250 6.260 6.060 6.530 32,906,089 206,918,670 6.2882 2.795 2.791 2.795 2.706 2.916 73,697,446 2.8077 -0.79%
2007-08-01 0 6.310 6.320 6.330 6.180 6.700 63,343,030 405,455,093 6.4009 2.817 2.822 2.826 2.759 2.992 141,864,915 2.8580 -6.79%
2007-07-31 0 6.770 6.770 6.780 6.530 6.810 46,757,652 314,529,022 6.7268 3.023 3.023 3.027 2.916 3.041 104,719,814 3.0035 3.68%
2007-07-30 0 6.530 6.530 6.540 6.450 6.570 28,324,878 184,264,163 6.5054 2.916 2.916 2.920 2.880 2.934 63,437,231 2.9047 2.03%
2007-07-27 0 6.400 6.390 6.400 6.340 6.890 40,837,620 265,181,088 6.4935 2.858 2.853 2.858 2.831 3.076 91,461,136 2.8994 -2.59%
2007-07-26 0 6.570 6.560 6.580 6.380 6.920 40,369,000 270,479,645 6.7002 2.934 2.929 2.938 2.849 3.090 90,411,601 2.9916 -2.81%
2007-07-25 0 6.760 6.770 6.780 6.370 6.940 52,909,866 352,772,049 6.6674 3.018 3.023 3.027 2.844 3.099 118,498,494 2.9770 3.52%
2007-07-24 0 6.530 6.540 6.550 6.250 6.550 76,730,178 495,968,173 6.4638 2.916 2.920 2.925 2.791 2.925 171,847,166 2.8861 7.22%
2007-07-23 0 6.090 6.080 6.090 5.970 6.130 24,804,000 150,075,540 6.0505 2.719 2.715 2.719 2.666 2.737 55,551,769 2.7015 2.01%
2007-07-20 0 5.970 5.970 5.980 5.940 6.100 29,159,200 174,734,828 5.9924 2.666 2.666 2.670 2.652 2.724 65,305,803 2.6756 -1.32%
2007-07-19 0 6.050 6.050 6.060 5.960 6.140 16,794,300 101,146,192 6.0227 2.701 2.701 2.706 2.661 2.742 37,613,009 2.6891 -1.31%
2007-07-18 0 6.130 6.130 6.140 6.050 6.320 24,796,900 151,766,748 6.1204 2.737 2.737 2.742 2.701 2.822 55,535,867 2.7328 -1.13%
2007-07-17 0 6.200 6.200 6.210 6.010 6.300 34,980,593 216,124,884 6.1784 2.768 2.768 2.773 2.683 2.813 78,343,566 2.7587 3.84%
2007-07-16 0 12.18 12.16 12.18 12.10 12.34 19,815,114 241,806,288 12.203 2.666 2.662 2.666 2.648 2.701 90,528,197 2.6711 0.16%
2007-07-13 0 12.16 12.16 12.18 12.12 12.26 15,707,139 191,192,442 12.172 2.662 2.662 2.666 2.653 2.684 71,760,323 2.6643 1.16%
2007-07-12 0 12.02 12.00 12.02 11.98 12.30 19,800,230 240,726,739 12.158 2.631 2.627 2.631 2.622 2.692 90,460,197 2.6611 -0.17%
2007-07-11 0 12.04 12.06 12.08 11.98 12.28 33,979,237 412,837,499 12.150 2.635 2.640 2.644 2.622 2.688 155,239,029 2.6594 -2.11%
2007-07-10 0 12.30 12.30 12.32 12.26 12.62 22,621,802 280,918,495 12.418 2.692 2.692 2.697 2.684 2.762 103,350,954 2.7181 -2.38%
2007-07-09 0 12.60 12.62 12.64 12.56 12.74 13,584,562 171,463,065 12.622 2.758 2.762 2.767 2.749 2.789 62,063,024 2.7627 1.45%
2007-07-06 0 12.42 12.42 12.44 12.06 12.54 16,471,842 202,825,233 12.313 2.719 2.719 2.723 2.640 2.745 75,253,978 2.6952 0.98%
2007-07-05 0 12.30 12.30 12.34 12.14 12.82 18,954,887 235,128,641 12.405 2.692 2.692 2.701 2.657 2.806 86,598,126 2.7152 -2.23%
2007-07-04 0 12.58 12.58 12.60 12.54 12.94 15,557,444 197,457,101 12.692 2.754 2.754 2.758 2.745 2.832 71,076,419 2.7781 0.48%
2007-07-03 0 12.52 12.52 12.54 12.22 12.54 13,870,496 172,043,860 12.404 2.740 2.740 2.745 2.675 2.745 63,369,355 2.7149 3.64%
2007-06-29 0 12.08 12.06 12.08 12.02 12.20 10,922,525 132,492,413 12.130 2.644 2.640 2.644 2.631 2.670 49,901,126 2.6551 0.50%
2007-06-28 0 12.02 12.00 12.02 11.90 12.10 15,236,514 182,892,385 12.004 2.631 2.627 2.631 2.605 2.648 69,610,205 2.6274 1.35%
2007-06-27 0 11.86 11.84 11.86 11.50 11.98 16,212,974 189,470,447 11.686 2.596 2.592 2.596 2.517 2.622 74,071,302 2.5579 0.17%
2007-06-26 0 11.84 11.84 11.86 11.58 12.04 11,739,050 139,461,211 11.880 2.592 2.592 2.596 2.535 2.635 53,631,538 2.6004 1.72%
2007-06-25 0 11.64 11.64 11.66 11.58 12.28 29,873,800 359,592,760 12.037 2.548 2.548 2.552 2.535 2.688 136,482,750 2.6347 -1.19%
2007-06-22 0 11.78 11.80 11.84 11.38 12.08 31,909,131 377,158,724 11.820 2.578 2.583 2.592 2.491 2.644 145,781,452 2.5872 -0.67%
2007-06-21 0 11.86 11.84 11.88 11.82 12.92 86,461,842 1,054,213,635 12.193 2.596 2.592 2.600 2.587 2.828 395,013,355 2.6688 -6.91%
2007-06-20 0 12.74 12.74 12.78 11.96 13.70 67,219,776 853,302,935 12.694 2.789 2.789 2.797 2.618 2.999 307,103,210 2.7786 13.55%
2007-06-18 0 11.22 11.22 11.24 11.00 11.84 24,349,514 279,870,458 11.494 2.456 2.456 2.460 2.408 2.592 111,244,255 2.5158 4.08%
2007-06-15 0 10.78 10.74 10.76 10.54 10.96 23,987,984 258,596,744 10.780 2.360 2.351 2.355 2.307 2.399 109,592,553 2.3596 3.45%
2007-06-14 0 10.42 10.42 10.44 10.30 10.52 15,019,905 156,527,120 10.421 2.281 2.281 2.285 2.254 2.303 68,620,595 2.2811 2.76%
2007-06-13 0 10.14 10.18 10.20 10.04 10.40 12,545,350 128,377,999 10.233 2.219 2.228 2.233 2.198 2.276 57,315,235 2.2399 1.40%
2007-06-12 0 10.00 10.02 10.08 9.910 10.16 6,785,000 68,067,820 10.032 2.189 2.193 2.206 2.169 2.224 30,998,248 2.1959 0.30%
2007-06-11 0 9.970 9.950 10.00 9.900 10.12 8,507,435 85,092,945 10.002 2.182 2.178 2.189 2.167 2.215 38,867,440 2.1893 -0.30%
2007-06-08 0 10.00 9.980 10.04 9.780 10.04 10,152,856 100,919,574 9.9400 2.189 2.184 2.198 2.141 2.198 46,384,782 2.1757 -0.99%
2007-06-07 0 10.10 10.08 10.10 10.00 10.20 11,265,084 113,364,483 10.063 2.211 2.206 2.211 2.189 2.233 51,466,156 2.2027 -1.56%
2007-06-06 0 10.26 10.26 10.28 10.16 10.48 11,166,542 114,843,795 10.285 2.246 2.246 2.250 2.224 2.294 51,015,952 2.2511 -0.19%
2007-06-05 0 10.28 10.28 10.30 10.00 10.32 12,024,000 122,269,335 10.169 2.250 2.250 2.254 2.189 2.259 54,933,373 2.2258 1.58%
2007-06-04 0 10.12 10.10 10.16 10.08 10.38 10,947,663 111,889,189 10.220 2.215 2.211 2.224 2.206 2.272 50,015,972 2.2371 -0.39%
2007-06-01 0 10.16 10.16 10.22 10.06 10.50 12,196,668 124,623,354 10.218 2.224 2.224 2.237 2.202 2.298 55,722,231 2.2365 0.00%
2007-05-31 0 10.16 10.20 10.22 9.650 10.20 13,163,000 131,674,680 10.003 2.224 2.233 2.237 2.112 2.233 60,137,058 2.1896 3.57%
2007-05-30 0 9.810 9.830 9.840 9.580 10.00 18,373,763 179,628,507 9.7764 2.147 2.152 2.154 2.097 2.189 83,943,178 2.1399 -2.87%
2007-05-29 0 10.10 10.06 10.10 9.990 10.40 9,662,000 97,470,930 10.088 2.211 2.202 2.211 2.187 2.276 44,142,236 2.2081 -1.94%
2007-05-28 0 10.30 10.30 10.32 10.26 10.48 10,054,446 104,074,248 10.351 2.254 2.254 2.259 2.246 2.294 45,935,182 2.2657 0.39%
2007-05-25 0 10.26 10.26 10.32 10.14 10.48 10,626,763 109,626,276 10.316 2.246 2.246 2.259 2.219 2.294 48,549,894 2.2580 -2.10%
2007-05-23 0 10.48 10.48 10.50 10.42 10.72 8,016,706 84,684,052 10.563 2.294 2.294 2.298 2.281 2.346 36,625,474 2.3122 -1.50%
2007-05-22 0 10.64 10.60 10.64 10.40 10.74 13,018,000 137,949,120 10.597 2.329 2.320 2.329 2.276 2.351 59,474,604 2.3195 2.50%
2007-05-21 0 10.38 10.38 10.40 10.34 10.82 10,954,825 116,354,458 10.621 2.272 2.272 2.276 2.263 2.368 50,048,693 2.3248 -2.26%
2007-05-18 0 10.62 10.60 10.62 10.28 10.70 11,301,890 118,865,926 10.517 2.325 2.320 2.325 2.250 2.342 51,634,309 2.3021 -0.19%
2007-05-17 0 10.64 10.68 10.70 10.54 10.84 12,798,505 137,213,673 10.721 2.329 2.338 2.342 2.307 2.373 58,471,810 2.3467 1.14%
2007-05-16 0 10.52 10.52 10.54 10.26 10.66 17,311,695 180,851,802 10.447 2.303 2.303 2.307 2.246 2.333 79,090,967 2.2866 1.74%
2007-05-15 0 10.34 10.36 10.38 10.22 10.80 35,182,492 369,886,199 10.513 2.263 2.268 2.272 2.237 2.364 160,736,272 2.3012 4.23%
2007-05-14 0 9.920 9.930 9.950 9.730 10.22 31,048,132 309,232,955 9.9598 2.171 2.174 2.178 2.130 2.237 141,847,854 2.1800 5.76%
2007-05-11 0 9.380 9.330 9.380 9.270 9.510 14,931,431 140,071,274 9.3810 2.053 2.042 2.053 2.029 2.082 68,216,389 2.0533 -2.70%
2007-05-10 0 9.640 9.580 9.650 9.470 9.750 9,742,580 93,291,212 9.5756 2.110 2.097 2.112 2.073 2.134 44,510,377 2.0959 0.84%
2007-05-09 0 9.560 9.540 9.560 9.330 9.580 12,083,000 113,955,998 9.4311 2.093 2.088 2.093 2.042 2.097 55,202,923 2.0643 2.25%
2007-05-08 0 9.350 9.310 9.330 9.240 9.430 9,604,000 89,740,920 9.3441 2.047 2.038 2.042 2.022 2.064 43,877,255 2.0453 0.75%
2007-05-07 0 9.280 9.280 9.300 9.160 9.350 10,014,499 92,584,885 9.2451 2.031 2.031 2.036 2.005 2.047 45,752,678 2.0236 1.31%
2007-05-04 0 9.160 9.100 9.110 8.980 9.240 15,224,921 138,322,090 9.0852 2.005 1.992 1.994 1.966 2.022 69,557,240 1.9886 -0.22%
2007-05-03 0 9.180 9.160 9.230 8.990 9.210 11,032,125 100,371,444 9.0981 2.009 2.005 2.020 1.968 2.016 50,401,849 1.9914 1.44%
2007-05-02 0 9.050 9.050 9.100 9.040 9.290 10,151,135 92,708,411 9.1328 1.981 1.981 1.992 1.979 2.033 46,376,920 1.9990 0.22%
2007-04-30 0 9.030 8.990 9.100 8.750 9.140 10,395,344 92,624,228 8.9102 1.977 1.968 1.992 1.915 2.001 47,492,623 1.9503 -1.53%
2007-04-27 0 9.170 9.160 9.170 9.120 9.500 10,155,530 93,686,113 9.2251 2.007 2.005 2.007 1.996 2.079 46,396,999 2.0192 -3.47%
2007-04-26 0 9.500 9.480 9.500 9.470 9.780 4,068,426 39,098,642 9.6103 2.079 2.075 2.079 2.073 2.141 18,587,189 2.1035 -0.63%
2007-04-25 0 9.560 9.560 9.590 9.470 9.640 6,906,339 65,832,588 9.5322 2.093 2.093 2.099 2.073 2.110 31,552,603 2.0864 -2.05%
2007-04-24 0 9.760 9.650 9.720 9.250 9.800 9,141,956 86,719,856 9.4859 2.136 2.112 2.128 2.025 2.145 41,766,340 2.0763 5.29%
2007-04-23 0 9.270 9.270 9.290 9.250 9.500 6,665,965 61,949,209 9.2934 2.029 2.029 2.033 2.025 2.079 30,454,419 2.0342 -0.11%
2007-04-20 0 9.280 9.260 9.380 9.100 9.520 12,206,759 113,668,633 9.3119 2.031 2.027 2.053 1.992 2.084 55,768,333 2.0382 -0.64%
2007-04-19 0 9.340 9.320 9.330 9.100 9.480 11,781,780 109,341,657 9.2806 2.044 2.040 2.042 1.992 2.075 53,826,756 2.0314 -0.53%
2007-04-18 0 9.390 9.420 9.430 9.250 9.570 15,466,000 144,681,310 9.3548 2.055 2.062 2.064 2.025 2.095 70,658,644 2.0476 1.51%
2007-04-17 0 9.250 9.250 9.260 9.120 9.280 6,810,556 62,664,109 9.2010 2.025 2.025 2.027 1.996 2.031 31,115,004 2.0140 0.98%
2007-04-16 0 9.160 9.170 9.190 9.100 9.250 5,826,842 53,506,086 9.1827 2.005 2.007 2.012 1.992 2.025 26,620,765 2.0099 1.22%
2007-04-13 0 9.050 9.050 9.060 9.000 9.100 6,437,889 58,298,997 9.0556 1.981 1.981 1.983 1.970 1.992 29,412,421 1.9821 0.00%
2007-04-12 0 9.050 9.040 9.050 8.940 9.100 10,822,745 97,844,123 9.0406 1.981 1.979 1.981 1.957 1.992 49,445,266 1.9788 -0.77%
2007-04-11 0 9.120 9.110 9.130 9.050 9.540 20,818,673 191,894,599 9.2174 1.996 1.994 1.998 1.981 2.088 95,113,100 2.0175 -2.77%
2007-04-10 0 9.380 9.350 9.360 8.800 9.580 32,834,733 301,531,873 9.1833 2.053 2.047 2.049 1.926 2.097 150,010,198 2.0101 8.44%
2007-04-04 0 8.650 8.650 8.660 8.240 8.750 51,554,681 437,996,116 8.4958 1.893 1.893 1.896 1.804 1.915 235,534,972 1.8596 8.40%
2007-04-03 0 7.980 7.990 8.010 7.920 8.600 29,619,642 239,045,198 8.0705 1.747 1.749 1.753 1.734 1.882 135,321,593 1.7665 2.05%
2007-04-02 0 7.820 7.790 7.820 7.500 7.990 26,246,002 202,691,180 7.7227 1.712 1.705 1.712 1.642 1.749 119,908,633 1.6904 5.68%
2007-03-30 0 7.400 7.430 7.440 7.360 7.560 10,603,884 78,925,620 7.4431 1.620 1.626 1.628 1.611 1.655 48,445,368 1.6292 -1.73%
2007-03-29 0 7.530 7.470 7.530 7.400 7.570 12,378,969 92,757,287 7.4931 1.648 1.635 1.648 1.620 1.657 56,555,099 1.6401 0.94%
2007-03-28 0 7.460 7.470 7.480 7.370 7.830 12,228,000 91,669,612 7.4967 1.633 1.635 1.637 1.613 1.714 55,865,376 1.6409 -3.37%
2007-03-27 0 7.720 7.700 7.720 7.700 7.830 6,686,118 51,930,417 7.7669 1.690 1.685 1.690 1.685 1.714 30,546,491 1.7000 -1.03%
2007-03-26 0 7.800 7.800 7.810 7.720 7.890 9,457,728 73,401,857 7.7610 1.707 1.707 1.709 1.690 1.727 43,208,990 1.6988 1.43%
2007-03-23 0 7.690 7.690 7.700 7.650 7.830 3,976,350 30,676,008 7.7146 1.683 1.683 1.685 1.674 1.714 18,166,527 1.6886 -1.79%
2007-03-22 0 7.830 7.800 7.840 7.670 7.870 9,869,500 76,945,029 7.7962 1.714 1.707 1.716 1.679 1.723 45,090,230 1.7065 3.43%
2007-03-21 0 7.570 7.560 7.570 7.540 7.680 3,950,000 29,955,700 7.5837 1.657 1.655 1.657 1.650 1.681 18,046,143 1.6600 0.00%
2007-03-20 0 7.570 7.630 7.640 7.480 7.660 10,688,000 81,018,780 7.5803 1.657 1.670 1.672 1.637 1.677 48,829,664 1.6592 -0.26%
2007-03-19 0 7.590 7.590 7.600 7.400 7.660 8,469,339 64,263,383 7.5878 1.661 1.661 1.664 1.620 1.677 38,693,393 1.6608 0.26%
2007-03-16 0 7.570 7.580 7.590 7.490 7.600 10,824,300 81,773,035 7.5546 1.657 1.659 1.661 1.639 1.664 49,452,371 1.6536 1.07%
2007-03-15 0 7.490 7.450 7.490 7.310 7.600 3,280,573 24,398,629 7.4373 1.639 1.631 1.639 1.600 1.664 14,987,769 1.6279 1.49%
2007-03-14 0 7.380 7.370 7.410 7.150 7.480 8,622,100 63,078,260 7.3159 1.615 1.613 1.622 1.565 1.637 39,391,303 1.6013 -3.02%
2007-03-13 0 7.610 7.600 7.610 7.590 7.800 8,415,909 64,229,847 7.6320 1.666 1.664 1.666 1.661 1.707 38,449,290 1.6705 0.13%
2007-03-12 0 7.600 7.580 7.600 7.560 7.660 11,414,163 86,667,951 7.5930 1.664 1.659 1.664 1.655 1.677 52,147,245 1.6620 1.88%
2007-03-09 0 7.460 7.390 7.460 7.210 7.490 12,494,042 91,203,943 7.2998 1.633 1.618 1.633 1.578 1.639 57,080,827 1.5978 3.61%
2007-03-08 0 7.200 7.110 7.200 6.960 7.250 14,067,200 99,660,040 7.0846 1.576 1.556 1.576 1.523 1.587 64,268,025 1.5507 2.13%
2007-03-07 0 7.050 7.050 7.140 6.960 7.260 10,280,068 73,315,056 7.1318 1.543 1.543 1.563 1.523 1.589 46,965,968 1.5610 -3.29%
2007-03-06 0 7.290 7.290 7.300 6.930 7.290 11,968,900 85,592,540 7.1512 1.596 1.596 1.598 1.517 1.596 54,681,640 1.5653 4.44%
2007-03-05 0 6.980 6.960 7.020 6.820 7.470 20,969,000 146,846,930 7.0030 1.528 1.523 1.537 1.493 1.635 95,799,891 1.5329 -8.04%
2007-03-02 0 7.590 7.500 7.520 7.460 7.830 9,135,000 69,291,452 7.5853 1.661 1.642 1.646 1.633 1.714 41,734,561 1.6603 -2.32%
2007-03-01 0 7.770 7.760 7.790 7.590 7.930 19,158,134 147,843,002 7.7170 1.701 1.699 1.705 1.661 1.736 87,526,689 1.6891 -1.65%
2007-02-28 0 7.900 7.860 7.900 7.700 8.150 22,376,750 177,370,677 7.9266 1.729 1.720 1.729 1.685 1.784 102,231,399 1.7350 -3.78%
2007-02-27 0 8.210 8.200 8.210 8.100 8.450 12,506,254 103,660,400 8.2887 1.797 1.795 1.797 1.773 1.850 57,136,619 1.8143 -2.49%
2007-02-26 0 8.420 8.420 8.470 8.340 8.640 5,214,360 43,960,251 8.4306 1.843 1.843 1.854 1.825 1.891 23,822,553 1.8453 0.96%
2007-02-23 0 8.340 8.360 8.410 8.310 8.700 5,133,390 43,020,822 8.3806 1.825 1.830 1.841 1.819 1.904 23,452,630 1.8344 -1.30%
2007-02-22 0 8.450 8.450 8.520 8.420 8.800 6,707,540 57,202,139 8.5280 1.850 1.850 1.865 1.843 1.926 30,644,361 1.8666 0.48%
2007-02-21 0 8.410 8.340 8.440 8.100 8.470 9,109,921 76,255,846 8.3706 1.841 1.825 1.847 1.773 1.854 41,619,984 1.8322 1.45%
2007-02-16 0 8.290 8.220 8.290 8.150 8.300 5,143,506 42,309,319 8.2258 1.815 1.799 1.815 1.784 1.817 23,498,847 1.8005 0.97%
2007-02-15 0 8.210 8.210 8.230 8.060 8.350 12,736,259 105,062,304 8.2491 1.797 1.797 1.801 1.764 1.828 58,187,430 1.8056 1.86%
2007-02-14 0 8.060 8.010 8.060 7.900 8.110 7,710,310 61,628,658 7.9930 1.764 1.753 1.764 1.729 1.775 35,225,660 1.7495 1.00%
2007-02-13 0 7.980 8.000 8.030 7.890 8.180 8,309,804 66,437,711 7.9951 1.747 1.751 1.758 1.727 1.790 37,964,534 1.7500 -2.33%
2007-02-12 0 8.170 8.180 8.190 8.010 8.200 4,423,000 36,007,050 8.1409 1.788 1.790 1.793 1.753 1.795 20,207,111 1.7819 0.25%
2007-02-09 0 8.150 8.150 8.170 8.130 8.320 8,604,763 70,420,998 8.1840 1.784 1.784 1.788 1.780 1.821 39,312,097 1.7913 0.00%
2007-02-08 0 8.150 8.150 8.160 8.010 8.180 4,528,000 36,718,780 8.1093 1.784 1.784 1.786 1.753 1.790 20,686,819 1.7750 0.00%
2007-02-07 0 8.150 8.110 8.150 8.050 8.200 4,059,842 32,930,655 8.1113 1.784 1.775 1.784 1.762 1.795 18,547,972 1.7754 0.49%
2007-02-06 0 8.110 8.090 8.110 7.830 8.150 6,473,663 52,156,871 8.0568 1.775 1.771 1.775 1.714 1.784 29,575,860 1.7635 0.75%
2007-02-05 0 8.050 8.030 8.100 7.860 8.140 5,921,020 47,648,498 8.0473 1.762 1.758 1.773 1.720 1.782 27,051,031 1.7614 0.75%
2007-02-02 0 7.990 7.950 7.990 7.800 8.020 6,085,230 47,888,605 7.8696 1.749 1.740 1.749 1.707 1.755 27,801,248 1.7225 2.04%
2007-02-01 0 7.830 7.810 7.850 7.800 8.050 8,852,765 69,777,256 7.8820 1.714 1.709 1.718 1.707 1.762 40,445,130 1.7252 -1.26%
2007-01-31 0 7.930 7.940 7.950 7.800 8.070 9,804,605 78,167,180 7.9725 1.736 1.738 1.740 1.707 1.766 44,793,747 1.7450 -1.49%
2007-01-30 0 8.050 8.040 8.050 8.010 8.100 5,860,980 47,249,820 8.0618 1.762 1.760 1.762 1.753 1.773 26,776,730 1.7646 0.50%
2007-01-29 0 8.010 8.000 8.080 7.930 8.080 2,883,954 23,063,682 7.9972 1.753 1.751 1.769 1.736 1.769 13,175,758 1.7505 0.88%
2007-01-26 0 7.940 7.920 7.930 7.930 8.120 10,537,000 84,461,340 8.0157 1.738 1.734 1.736 1.736 1.777 48,139,799 1.7545 -4.22%
2007-01-25 0 8.290 8.290 8.300 8.110 8.420 8,322,178 68,921,222 8.2816 1.815 1.815 1.817 1.775 1.843 38,021,067 1.8127 -0.36%
2007-01-24 0 8.320 8.300 8.320 8.210 8.400 12,983,526 107,681,762 8.2937 1.821 1.817 1.821 1.797 1.839 59,317,105 1.8154 1.59%
2007-01-23 0 8.190 8.180 8.230 8.090 8.270 6,062,000 49,597,866 8.1818 1.793 1.790 1.801 1.771 1.810 27,695,118 1.7909 0.12%
2007-01-22 0 8.180 8.180 8.190 8.040 8.210 11,916,000 97,055,280 8.1450 1.790 1.790 1.793 1.760 1.797 54,439,959 1.7828 2.12%
2007-01-19 0 8.010 8.000 8.040 8.000 8.400 19,138,000 156,195,350 8.1615 1.753 1.751 1.760 1.751 1.839 87,434,704 1.7864 -6.43%
2007-01-18 0 8.560 8.500 8.580 8.420 8.860 10,872,060 94,326,180 8.6760 1.874 1.861 1.878 1.843 1.939 49,670,569 1.8990 -2.95%
2007-01-17 0 8.820 8.780 8.820 8.700 8.880 8,516,592 74,769,161 8.7792 1.931 1.922 1.931 1.904 1.944 38,909,275 1.9216 0.80%
2007-01-16 0 8.750 8.740 8.790 8.510 8.800 8,300,000 72,210,438 8.7001 1.915 1.913 1.924 1.863 1.926 37,919,743 1.9043 3.67%
2007-01-15 0 8.440 8.400 8.470 8.280 8.470 7,424,808 62,256,642 8.3849 1.847 1.839 1.854 1.812 1.854 33,921,303 1.8353 3.43%
2007-01-12 0 8.160 8.160 8.200 8.100 8.470 8,947,577 74,025,027 8.2732 1.786 1.786 1.795 1.773 1.854 40,878,292 1.8109 1.87%
2007-01-11 0 8.010 8.010 8.030 7.940 8.680 12,208,759 101,649,235 8.3259 1.753 1.753 1.758 1.738 1.900 55,777,471 1.8224 -6.43%
2007-01-10 0 8.560 8.550 8.610 8.550 8.870 11,511,510 99,729,858 8.6635 1.874 1.871 1.885 1.871 1.941 52,591,988 1.8963 -4.78%
2007-01-09 0 8.990 8.940 8.960 8.600 9.080 13,589,073 120,284,067 8.8515 1.968 1.957 1.961 1.882 1.987 62,083,634 1.9375 -0.22%
2007-01-08 0 9.010 8.990 9.010 8.990 9.120 11,510,034 103,909,177 9.0277 1.972 1.968 1.972 1.968 1.996 52,585,245 1.9760 -2.28%
2007-01-05 0 9.220 9.100 9.220 8.400 9.350 15,324,695 134,857,022 8.8000 2.018 1.992 2.018 1.839 2.047 70,013,072 1.9262 9.76%
2007-01-04 0 8.400 8.400 8.490 8.320 8.550 9,750,390 82,101,617 8.4203 1.839 1.839 1.858 1.821 1.871 44,546,058 1.8431 0.60%
2007-01-03 0 8.350 8.260 8.350 8.160 8.400 8,202,000 68,187,640 8.3135 1.828 1.808 1.828 1.786 1.839 37,472,016 1.8197 1.46%
2007-01-02 0 8.230 8.240 8.260 8.100 8.360 7,460,520 61,404,937 8.2307 1.801 1.804 1.808 1.773 1.830 34,084,458 1.8016 1.60%
2006-12-29 0 8.100 8.010 8.100 8.000 8.150 5,617,000 45,331,164 8.0704 1.773 1.753 1.773 1.751 1.784 25,662,072 1.7665 -0.61%
2006-12-28 0 8.150 8.150 8.170 7.700 8.250 15,299,342 122,216,156 7.9883 1.784 1.784 1.788 1.685 1.806 69,897,243 1.7485 5.30%
2006-12-27 0 7.740 7.730 7.740 7.740 8.060 11,405,081 89,576,191 7.8541 1.694 1.692 1.694 1.694 1.764 52,105,752 1.7191 -1.78%
2006-12-22 0 7.880 7.850 7.860 7.770 8.200 8,192,695 64,726,518 7.9005 1.725 1.718 1.720 1.701 1.795 37,429,505 1.7293 -2.48%
2006-12-21 0 8.080 8.120 8.130 7.950 8.400 27,849,461 225,957,634 8.1135 1.769 1.777 1.780 1.740 1.839 127,234,266 1.7759 2.02%
2006-12-20 0 7.920 7.910 7.920 7.500 8.190 29,856,102 237,158,655 7.9434 1.734 1.731 1.734 1.642 1.793 136,401,894 1.7387 9.54%
2006-12-19 0 7.230 7.230 7.240 7.150 7.560 13,189,339 95,586,970 7.2473 1.583 1.583 1.585 1.565 1.655 60,257,391 1.5863 -4.74%
2006-12-18 0 7.590 7.590 7.600 7.560 7.830 10,584,938 81,491,473 7.6988 1.661 1.661 1.664 1.655 1.714 48,358,811 1.6851 -0.65%
2006-12-15 0 7.640 7.630 7.640 7.390 7.700 19,597,855 149,070,000 7.6064 1.672 1.670 1.672 1.618 1.685 89,535,618 1.6649 2.69%
2006-12-14 0 7.440 7.440 7.450 7.030 7.490 26,835,275 195,489,064 7.2848 1.628 1.628 1.631 1.539 1.639 122,600,812 1.5945 6.13%
2006-12-13 0 7.010 7.040 7.050 6.840 7.060 10,802,000 75,260,120 6.9672 1.534 1.541 1.543 1.497 1.545 49,350,490 1.5250 0.43%
2006-12-12 0 6.980 6.920 6.980 6.850 6.990 4,478,921 31,069,632 6.9369 1.528 1.515 1.528 1.499 1.530 20,462,594 1.5184 0.58%
2006-12-11 0 6.940 6.970 6.980 6.850 7.010 8,191,000 56,944,380 6.9521 1.519 1.526 1.528 1.499 1.534 37,421,761 1.5217 -0.57%
2006-12-08 0 6.980 6.930 6.980 6.910 7.040 9,022,587 63,048,158 6.9878 1.528 1.517 1.528 1.512 1.541 41,220,986 1.5295 -0.57%
2006-12-07 0 7.020 7.020 7.030 7.000 7.100 10,758,017 75,790,019 7.0450 1.537 1.537 1.539 1.532 1.554 49,149,547 1.5420 0.57%
2006-12-06 0 6.980 6.980 7.000 6.900 7.100 10,316,865 72,164,007 6.9948 1.528 1.528 1.532 1.510 1.554 47,134,081 1.5310 0.14%
2006-12-05 0 6.970 6.940 6.970 6.720 7.050 11,068,294 76,628,368 6.9232 1.526 1.519 1.526 1.471 1.543 50,567,092 1.5154 3.87%
2006-12-04 0 6.710 6.710 6.740 6.530 6.770 6,201,113 41,416,535 6.6789 1.469 1.469 1.475 1.429 1.482 28,330,676 1.4619 2.29%
2006-12-01 0 6.560 6.550 6.580 6.540 6.670 5,634,000 37,167,020 6.5969 1.436 1.434 1.440 1.431 1.460 25,739,739 1.4440 -0.30%
2006-11-30 0 6.580 6.560 6.570 6.570 6.710 9,109,858 60,468,771 6.6377 1.440 1.436 1.438 1.438 1.469 41,619,696 1.4529 -0.75%
2006-11-29 0 6.630 6.610 6.630 6.400 6.660 9,437,100 61,889,570 6.5581 1.451 1.447 1.451 1.401 1.458 43,114,748 1.4355 2.79%
2006-11-28 0 6.450 6.440 6.500 6.420 6.670 12,191,223 79,977,909 6.5603 1.412 1.410 1.423 1.405 1.460 55,697,355 1.4359 -3.87%
2006-11-27 0 6.710 6.710 6.720 6.670 6.820 11,032,678 74,071,108 6.7138 1.469 1.469 1.471 1.460 1.493 50,404,375 1.4695 -0.59%
2006-11-24 0 6.750 6.740 6.750 6.730 6.820 7,184,000 48,604,420 6.7656 1.477 1.475 1.477 1.473 1.493 32,821,137 1.4809 -0.15%
2006-11-23 0 6.760 6.750 6.760 6.730 6.840 8,744,404 59,226,179 6.7730 1.480 1.477 1.480 1.473 1.497 39,950,067 1.4825 0.60%
2006-11-22 0 6.720 6.720 6.750 6.690 6.860 19,655,284 132,742,457 6.7535 1.471 1.471 1.477 1.464 1.502 89,797,991 1.4782 1.36%
2006-11-21 0 6.630 6.620 6.630 6.610 6.790 17,784,300 118,499,176 6.6631 1.451 1.449 1.451 1.447 1.486 81,250,131 1.4584 -2.21%
2006-11-20 0 6.780 6.760 6.800 6.740 7.020 13,930,167 95,577,944 6.8612 1.484 1.480 1.488 1.475 1.537 63,641,971 1.5018 -3.14%
2006-11-17 0 7.000 7.000 7.010 6.750 7.030 24,793,772 172,469,646 6.9562 1.532 1.532 1.534 1.477 1.539 113,273,912 1.5226 2.79%
2006-11-16 0 6.810 6.800 6.810 6.700 6.840 14,518,000 98,399,771 6.7778 1.491 1.488 1.491 1.467 1.497 66,327,570 1.4835 1.19%
2006-11-15 0 6.730 6.700 6.730 6.670 6.780 12,041,499 81,170,187 6.7409 1.473 1.467 1.473 1.460 1.484 55,013,319 1.4755 -0.15%
2006-11-14 0 6.740 6.730 6.740 6.700 6.800 11,104,695 74,871,354 6.7423 1.475 1.473 1.475 1.467 1.488 50,733,395 1.4758 -0.88%
2006-11-13 0 6.800 6.790 6.800 6.780 6.920 16,300,290 111,943,460 6.8676 1.488 1.486 1.488 1.484 1.515 74,470,218 1.5032 -1.31%
2006-11-10 0 6.890 6.880 6.890 6.850 6.930 4,159,338 28,713,503 6.9034 1.508 1.506 1.508 1.499 1.517 19,002,534 1.5110 -0.14%
2006-11-09 0 6.900 6.890 6.900 6.850 6.980 7,944,000 54,801,680 6.8985 1.510 1.508 1.510 1.499 1.528 36,293,306 1.5100 -0.72%
2006-11-08 0 6.950 6.950 6.960 6.880 7.200 9,856,916 69,350,002 7.0357 1.521 1.521 1.523 1.506 1.576 45,032,738 1.5400 -3.34%
2006-11-07 0 7.190 7.170 7.190 6.950 7.220 20,128,082 143,666,913 7.1376 1.574 1.569 1.574 1.521 1.580 91,958,036 1.5623 3.90%
2006-11-06 0 6.920 6.900 6.920 6.600 6.950 13,634,746 92,044,298 6.7507 1.515 1.510 1.515 1.445 1.521 62,292,297 1.4776 2.67%
2006-11-03 0 6.740 6.700 6.710 6.710 6.890 11,901,170 81,036,914 6.8092 1.475 1.467 1.469 1.469 1.508 54,372,206 1.4904 -1.61%
2006-11-02 0 6.850 6.810 6.850 6.690 6.870 8,404,024 57,187,614 6.8048 1.499 1.491 1.499 1.464 1.504 38,394,992 1.4895 0.15%
2006-11-01 0 6.840 6.840 6.890 6.600 6.960 25,539,526 175,005,143 6.8523 1.497 1.497 1.508 1.445 1.523 116,680,996 1.4999 3.79%
2006-10-31 0 6.590 6.590 6.600 6.300 6.600 30,576,358 199,639,591 6.5292 1.442 1.442 1.445 1.379 1.445 139,692,487 1.4291 4.60%
2006-10-27 0 6.300 6.290 6.300 6.250 6.320 16,651,704 104,699,895 6.2876 1.379 1.377 1.379 1.368 1.383 76,075,704 1.3763 0.00%
2006-10-26 0 6.300 6.290 6.300 6.130 6.320 16,305,593 102,123,692 6.2631 1.379 1.377 1.379 1.342 1.383 74,494,446 1.3709 3.28%
2006-10-25 0 6.100 6.100 6.110 6.070 6.180 10,522,000 64,402,212 6.1207 1.335 1.335 1.337 1.329 1.353 48,071,270 1.3397 -0.97%
2006-10-24 0 6.160 6.140 6.150 6.100 6.170 6,384,065 39,251,711 6.1484 1.348 1.344 1.346 1.335 1.351 29,166,519 1.3458 0.16%
2006-10-23 0 6.150 6.150 6.170 6.140 6.220 7,919,275 48,897,620 6.1745 1.346 1.346 1.351 1.344 1.361 36,180,346 1.3515 -0.32%
2006-10-20 0 6.170 6.160 6.170 6.090 6.200 12,092,899 74,607,240 6.1695 1.351 1.348 1.351 1.333 1.357 55,248,148 1.3504 1.31%
2006-10-19 0 6.090 6.090 6.100 6.070 6.160 11,673,556 71,222,496 6.1012 1.333 1.333 1.335 1.329 1.348 53,332,319 1.3354 -0.16%
2006-10-18 0 6.100 6.100 6.110 6.050 6.110 10,505,475 63,843,199 6.0771 1.335 1.335 1.337 1.324 1.337 47,995,773 1.3302 -0.81%
2006-10-17 0 6.150 6.140 6.160 6.120 6.260 14,024,144 86,534,912 6.1704 1.346 1.344 1.348 1.340 1.370 64,071,318 1.3506 -1.60%
2006-10-16 0 6.250 6.210 6.250 6.110 6.310 13,587,606 84,425,641 6.2134 1.368 1.359 1.368 1.337 1.381 62,076,931 1.3600 2.29%
2006-10-13 0 6.110 6.110 6.120 6.080 6.130 10,982,516 67,186,839 6.1176 1.337 1.337 1.340 1.331 1.342 50,175,203 1.3390 0.49%
2006-10-12 0 6.080 6.080 6.100 6.030 6.100 12,673,594 76,783,976 6.0586 1.331 1.331 1.335 1.320 1.335 57,901,136 1.3261 0.33%
2006-10-11 0 6.060 6.040 6.070 6.020 6.080 10,168,257 61,585,717 6.0567 1.326 1.322 1.329 1.318 1.331 46,455,144 1.3257 0.33%
2006-10-10 0 6.040 6.030 6.040 5.950 6.100 3,753,018 22,678,975 6.0429 1.322 1.320 1.322 1.302 1.335 17,146,202 1.3227 1.17%
2006-10-09 0 5.970 5.970 5.980 5.920 6.000 4,755,390 28,359,700 5.9637 1.307 1.307 1.309 1.296 1.313 21,725,683 1.3054 -0.83%
2006-10-06 0 6.020 6.010 6.050 6.010 6.120 11,419,631 69,037,015 6.0455 1.318 1.315 1.324 1.315 1.340 52,172,226 1.3233 -1.95%
2006-10-05 0 6.140 6.130 6.140 6.070 6.150 23,256,591 142,434,399 6.1245 1.344 1.342 1.344 1.329 1.346 106,251,079 1.3405 1.15%
2006-10-04 0 6.070 6.060 6.070 5.960 6.090 41,381,597 249,498,221 6.0292 1.329 1.326 1.329 1.305 1.333 189,057,775 1.3197 1.17%
2006-10-03 0 6.000 5.980 6.010 5.900 6.020 48,756,151 291,318,597 5.9750 1.313 1.309 1.315 1.291 1.318 222,749,485 1.3078 2.56%
2006-09-29 0 5.850 5.830 5.850 5.800 5.860 26,067,281 152,175,924 5.8378 1.280 1.276 1.280 1.270 1.283 119,092,121 1.2778 0.00%
2006-09-28 0 5.850 5.850 5.870 5.640 5.900 44,712,300 260,120,561 5.8177 1.280 1.280 1.285 1.235 1.291 204,274,570 1.2734 2.09%
2006-09-27 0 5.730 5.750 5.760 5.370 5.810 61,923,300 347,515,234 5.6120 1.254 1.259 1.261 1.175 1.272 282,905,498 1.2284 6.31%
2006-09-26 0 5.390 5.390 5.400 5.370 5.410 13,368,000 72,039,876 5.3890 1.180 1.180 1.182 1.175 1.184 61,073,630 1.1796 0.19%
2006-09-25 0 5.380 5.380 5.390 5.370 5.410 3,920,678 21,116,873 5.3860 1.178 1.178 1.180 1.175 1.184 17,912,181 1.1789 -0.19%
2006-09-22 0 5.390 5.390 5.400 5.370 5.430 4,906,000 26,450,680 5.3915 1.180 1.180 1.182 1.175 1.189 22,413,766 1.1801 -0.74%
2006-09-21 0 5.430 5.420 5.430 5.370 5.440 10,866,545 58,786,234 5.4098 1.189 1.186 1.189 1.175 1.191 49,645,373 1.1841 0.93%
2006-09-20 0 5.380 5.370 5.380 5.340 5.390 9,121,991 48,873,078 5.3577 1.178 1.175 1.178 1.169 1.180 41,675,127 1.1727 -0.19%
2006-09-19 0 5.390 5.360 5.400 5.360 5.450 10,368,534 56,100,268 5.4106 1.180 1.173 1.182 1.173 1.193 47,370,138 1.1843 0.19%
2006-09-18 0 5.380 5.360 5.370 5.350 5.410 6,041,492 32,590,714 5.3945 1.178 1.173 1.175 1.171 1.184 27,601,425 1.1808 0.56%
2006-09-15 0 5.350 5.340 5.350 5.280 5.400 6,286,000 33,622,720 5.3488 1.171 1.169 1.171 1.156 1.182 28,718,495 1.1708 0.75%
2006-09-14 0 5.310 5.300 5.310 5.280 5.330 10,140,547 53,851,579 5.3105 1.162 1.160 1.162 1.156 1.167 46,328,547 1.1624 -0.19%
2006-09-13 0 5.320 5.310 5.320 5.100 5.330 14,780,692 77,650,887 5.2535 1.164 1.162 1.164 1.116 1.167 67,527,716 1.1499 4.11%
2006-09-12 0 5.110 5.100 5.120 5.060 5.140 4,382,000 22,325,400 5.0948 1.118 1.116 1.121 1.108 1.125 20,019,797 1.1152 0.00%
2006-09-11 0 5.110 5.110 5.130 5.070 5.200 8,160,034 41,722,064 5.1130 1.118 1.118 1.123 1.110 1.138 37,280,288 1.1191 -1.54%
2006-09-08 0 5.190 5.200 5.230 5.170 5.230 4,992,000 25,891,820 5.1867 1.136 1.138 1.145 1.132 1.145 22,806,670 1.1353 -0.19%
2006-09-07 0 5.200 5.200 5.210 5.190 5.210 4,130,000 21,479,600 5.2009 1.138 1.138 1.140 1.136 1.140 18,868,499 1.1384 -0.57%
2006-09-06 0 5.230 5.230 5.250 5.220 5.280 1,449,077 7,590,264 5.2380 1.145 1.145 1.149 1.143 1.156 6,620,317 1.1465 -0.95%
2006-09-05 0 5.280 5.260 5.280 5.250 5.300 6,312,844 33,277,858 5.2715 1.156 1.151 1.156 1.149 1.160 28,841,135 1.1538 0.57%
2006-09-04 0 5.250 5.240 5.260 5.180 5.280 6,150,000 32,233,060 5.2411 1.149 1.147 1.151 1.134 1.156 28,097,159 1.1472 1.35%
2006-09-01 0 5.180 5.170 5.180 5.160 5.200 3,062,000 15,871,160 5.1833 1.134 1.132 1.134 1.129 1.138 13,989,187 1.1345 -0.19%
2006-08-31 0 5.190 5.190 5.200 5.180 5.240 7,460,396 38,810,368 5.2022 1.136 1.136 1.138 1.134 1.147 34,083,892 1.1387 -0.38%
2006-08-30 0 5.210 5.200 5.210 5.200 5.260 5,185,995 27,087,335 5.2232 1.140 1.138 1.140 1.138 1.151 23,692,964 1.1433 -0.57%
2006-08-29 0 5.240 5.240 5.260 5.200 5.260 4,350,000 22,714,320 5.2217 1.147 1.147 1.151 1.138 1.151 19,873,600 1.1429 0.38%
2006-08-28 0 5.220 5.190 5.220 5.190 5.270 3,244,667 16,897,935 5.2079 1.143 1.136 1.143 1.136 1.154 14,823,728 1.1399 0.38%
2006-08-25 0 5.200 5.200 5.210 5.200 5.300 2,942,800 15,438,244 5.2461 1.138 1.138 1.140 1.138 1.160 13,444,605 1.1483 -0.57%
2006-08-24 0 5.230 5.220 5.230 5.200 5.240 2,629,100 13,741,836 5.2268 1.145 1.143 1.145 1.138 1.147 12,011,421 1.1441 -0.19%
2006-08-23 0 5.240 5.230 5.240 5.230 5.260 5,354,695 28,079,365 5.2439 1.147 1.145 1.147 1.145 1.151 24,463,694 1.1478 0.19%
2006-08-22 0 5.230 5.230 5.240 5.190 5.230 10,346,000 53,854,122 5.2053 1.145 1.145 1.147 1.136 1.145 47,267,188 1.1394 0.19%
2006-08-21 0 5.220 5.210 5.220 5.140 5.310 14,376,000 74,986,180 5.2161 1.143 1.140 1.143 1.125 1.162 65,678,823 1.1417 -1.14%
2006-08-18 0 5.280 5.270 5.290 5.210 5.330 14,491,678 76,679,732 5.2913 1.156 1.154 1.158 1.140 1.167 66,207,314 1.1582 1.15%
2006-08-17 0 5.220 5.210 5.230 5.160 5.240 12,762,051 66,535,245 5.2135 1.143 1.140 1.145 1.129 1.147 58,305,265 1.1412 0.97%
2006-08-16 0 5.170 5.160 5.170 5.040 5.190 18,562,000 95,697,280 5.1555 1.132 1.129 1.132 1.103 1.136 84,803,165 1.1285 2.58%
2006-08-15 0 5.040 5.020 5.050 5.000 5.050 7,455,375 37,433,861 5.0211 1.103 1.099 1.105 1.094 1.105 34,060,952 1.0990 0.80%
2006-08-14 0 5.000 5.010 5.020 4.960 5.040 6,190,000 31,032,300 5.0133 1.094 1.097 1.099 1.086 1.103 28,279,905 1.0973 -0.79%
2006-08-11 0 5.040 5.030 5.040 5.020 5.070 5,216,000 26,331,366 5.0482 1.103 1.101 1.103 1.099 1.110 23,830,046 1.1050 -0.20%
2006-08-10 0 5.050 5.020 5.050 5.010 5.070 8,086,000 40,762,000 5.0411 1.105 1.099 1.105 1.097 1.110 36,942,053 1.1034 -0.39%
2006-08-09 0 5.070 5.060 5.070 4.960 5.080 9,821,407 49,245,559 5.0141 1.110 1.108 1.110 1.086 1.112 44,870,510 1.0975 2.22%
2006-08-08 0 4.960 4.950 4.970 4.940 4.980 9,428,000 46,749,860 4.9586 1.086 1.083 1.088 1.081 1.090 43,073,173 1.0854 0.81%
2006-08-07 0 4.920 4.910 4.920 4.880 4.950 3,716,678 18,265,021 4.9143 1.077 1.075 1.077 1.068 1.083 16,980,178 1.0757 0.41%
2006-08-04 0 4.900 4.900 4.910 4.860 4.940 4,945,000 24,224,420 4.8988 1.073 1.073 1.075 1.064 1.081 22,591,943 1.0723 0.00%
2006-08-03 0 4.900 4.920 4.940 4.820 4.950 9,068,017 44,040,341 4.8567 1.073 1.077 1.081 1.055 1.083 41,428,539 1.0630 0.62%
2006-08-02 0 4.870 4.870 4.880 4.860 4.900 2,910,000 14,185,600 4.8748 1.066 1.066 1.068 1.064 1.073 13,294,753 1.0670 -0.20%
2006-08-01 0 4.880 4.870 4.880 4.860 4.910 4,510,950 22,024,701 4.8825 1.068 1.066 1.068 1.064 1.075 20,608,924 1.0687 -0.41%
2006-07-31 0 4.900 4.880 4.900 4.870 4.960 8,120,950 39,883,808 4.9112 1.073 1.068 1.073 1.066 1.086 37,101,728 1.0750 -0.81%
2006-07-28 0 4.940 4.930 4.940 4.920 4.950 6,622,000 32,684,500 4.9357 1.081 1.079 1.081 1.077 1.083 30,253,559 1.0804 0.61%
2006-07-27 0 4.910 4.910 4.920 4.840 4.950 4,351,678 21,325,434 4.9005 1.075 1.075 1.077 1.059 1.083 19,881,267 1.0726 1.66%
2006-07-26 0 4.830 4.810 4.830 4.800 4.860 7,589,000 36,537,520 4.8145 1.057 1.053 1.057 1.051 1.064 34,671,437 1.0538 -0.82%
2006-07-25 0 4.870 4.850 4.870 4.850 4.940 4,080,000 19,923,140 4.8831 1.066 1.062 1.066 1.062 1.081 18,640,067 1.0688 -0.81%
2006-07-24 0 4.910 4.900 4.920 4.860 4.920 1,766,000 8,629,640 4.8865 1.075 1.073 1.077 1.064 1.077 8,068,225 1.0696 -0.30%
2006-07-21 0 4.925 4.900 4.925 4.850 4.925 3,610,000 17,670,250 4.8948 1.078 1.073 1.078 1.062 1.078 16,492,804 1.0714 0.00%
2006-07-20 0 4.925 4.900 4.925 4.875 4.950 5,618,500 27,592,713 4.9110 1.078 1.073 1.078 1.067 1.083 25,668,925 1.0749 1.03%
2006-07-19 0 4.875 4.850 4.875 4.825 4.875 1,518,000 7,367,100 4.8532 1.067 1.062 1.067 1.056 1.067 6,935,201 1.0623 1.04%
2006-07-18 0 4.825 4.825 4.850 4.800 4.875 5,264,000 25,443,650 4.8335 1.056 1.056 1.062 1.051 1.067 24,049,341 1.0580 0.00%
2006-07-17 0 4.825 4.825 4.850 4.800 4.875 3,309,000 15,982,975 4.8302 1.056 1.056 1.062 1.051 1.067 15,117,642 1.0572 -0.52%
2006-07-14 0 4.850 4.850 4.875 4.825 4.900 8,338,000 40,469,950 4.8537 1.062 1.062 1.067 1.056 1.073 38,093,352 1.0624 -1.02%
2006-07-13 0 4.900 4.900 4.925 4.875 5.000 19,555,717 96,027,699 4.9105 1.073 1.073 1.078 1.067 1.094 89,343,104 1.0748 -2.00%
2006-07-12 0 5.000 4.975 5.000 4.900 5.000 9,158,000 45,291,686 4.9456 1.094 1.089 1.094 1.073 1.094 41,839,640 1.0825 0.50%
2006-07-11 0 4.975 4.950 4.975 4.950 5.050 7,010,000 35,021,600 4.9959 1.089 1.083 1.089 1.083 1.105 32,026,193 1.0935 -0.50%
2006-07-10 0 5.000 5.000 5.050 5.000 5.100 2,800,000 14,092,800 5.0331 1.094 1.094 1.105 1.094 1.116 12,792,203 1.1017 -1.96%
2006-07-07 0 5.100 5.050 5.100 5.050 5.150 1,648,000 8,375,500 5.0822 1.116 1.105 1.116 1.105 1.127 7,529,125 1.1124 0.99%
2006-07-06 0 5.050 5.050 5.150 4.975 5.100 5,600,000 28,401,800 5.0718 1.105 1.105 1.127 1.089 1.116 25,584,405 1.1101 0.00%
2006-07-05 0 5.050 4.975 5.000 5.000 5.100 6,446,000 32,531,600 5.0468 1.105 1.089 1.094 1.094 1.116 29,449,478 1.1047 1.00%
2006-07-04 0 5.000 5.000 5.050 5.000 5.200 14,843,800 75,386,100 5.0786 1.094 1.094 1.105 1.094 1.138 67,816,034 1.1116 -2.91%
2006-07-03 0 5.150 5.150 5.200 5.150 5.350 4,820,000 25,194,720 5.2271 1.127 1.127 1.138 1.127 1.171 22,020,863 1.1441 -4.63%
2006-06-30 0 5.400 5.350 5.400 5.250 5.400 9,504,000 50,978,000 5.3638 1.182 1.171 1.182 1.149 1.182 43,420,390 1.1741 3.85%
2006-06-29 0 5.200 5.150 5.200 5.100 5.250 8,874,000 46,068,300 5.1914 1.138 1.127 1.138 1.116 1.149 40,542,145 1.1363 1.96%
2006-06-28 0 5.100 5.050 5.100 4.975 5.100 5,040,000 25,365,550 5.0328 1.116 1.105 1.116 1.089 1.116 23,025,965 1.1016 2.00%
2006-06-27 0 5.000 4.975 5.050 4.975 5.050 4,228,000 21,128,800 4.9974 1.094 1.089 1.105 1.089 1.105 19,316,226 1.0938 0.50%
2006-06-26 0 4.975 4.950 4.975 4.950 5.000 9,214,000 45,913,500 4.9830 1.089 1.083 1.089 1.083 1.094 42,095,484 1.0907 0.00%
2006-06-23 0 4.975 4.950 4.975 4.925 5.050 3,363,470 16,766,688 4.9849 1.089 1.083 1.089 1.078 1.105 15,366,496 1.0911 0.00%
2006-06-22 0 4.975 4.950 4.975 4.950 5.050 4,633,067 23,062,325 4.9778 1.089 1.083 1.089 1.083 1.105 21,166,833 1.0896 0.00%
2006-06-21 0 4.975 4.950 4.975 4.925 4.975 2,737,000 13,576,025 4.9602 1.089 1.083 1.089 1.078 1.089 12,504,378 1.0857 1.53%
2006-06-20 0 4.900 4.900 4.925 4.900 5.000 4,414,000 21,895,550 4.9605 1.073 1.073 1.078 1.073 1.094 20,165,994 1.0858 -2.97%
2006-06-19 0 5.050 5.000 5.050 4.975 5.050 7,090,000 35,518,950 5.0097 1.105 1.094 1.105 1.089 1.105 32,391,684 1.0965 1.00%
2006-06-16 0 5.000 4.975 5.000 4.975 5.050 8,124,000 40,594,400 4.9968 1.094 1.089 1.094 1.089 1.105 37,115,662 1.0937 2.04%
2006-06-15 0 4.900 4.900 4.925 4.850 4.950 5,066,000 24,799,070 4.8952 1.073 1.073 1.078 1.062 1.083 23,144,749 1.0715 0.51%
2006-06-14 0 4.875 4.850 4.875 4.800 4.925 10,205,758 49,899,195 4.8893 1.067 1.062 1.067 1.051 1.078 46,626,473 1.0702 1.04%
2006-06-13 0 4.825 4.800 4.875 4.775 5.050 17,537,525 86,818,011 4.9504 1.056 1.051 1.067 1.045 1.105 80,122,704 1.0836 -4.46%
2006-06-12 0 5.050 5.050 5.100 4.975 5.100 6,444,850 32,482,690 5.0401 1.105 1.105 1.116 1.089 1.116 29,444,224 1.1032 0.00%
2006-06-09 0 5.050 5.000 5.050 4.950 5.100 8,499,500 42,565,826 5.0080 1.105 1.094 1.105 1.083 1.116 38,831,188 1.0962 -0.98%
2006-06-08 0 5.100 5.050 5.100 5.000 5.100 7,686,695 38,725,540 5.0380 1.116 1.105 1.116 1.094 1.116 35,117,771 1.1027 0.00%
2006-06-07 0 5.100 5.050 5.100 5.050 5.200 12,776,000 65,495,698 5.1265 1.116 1.105 1.116 1.105 1.138 58,368,993 1.1221 -1.92%
2006-06-06 0 5.200 5.150 5.200 5.050 5.200 6,754,695 34,525,275 5.1113 1.138 1.127 1.138 1.105 1.138 30,859,795 1.1188 2.97%
2006-06-05 0 5.050 5.050 5.100 5.050 5.200 4,096,839 21,072,328 5.1436 1.105 1.105 1.116 1.105 1.138 18,716,998 1.1258 -2.88%
2006-06-02 0 5.200 5.150 5.200 5.100 5.250 6,870,920 35,552,641 5.1744 1.138 1.127 1.138 1.116 1.149 31,390,786 1.1326 2.97%
2006-06-01 0 5.050 5.000 5.100 5.050 5.200 14,858,000 76,018,120 5.1163 1.105 1.094 1.116 1.105 1.138 67,880,909 1.1199 -0.98%
2006-05-30 0 5.100 5.050 5.100 5.100 5.200 8,028,000 41,178,300 5.1293 1.116 1.105 1.116 1.116 1.138 36,677,072 1.1227 -1.92%
2006-05-29 0 5.200 5.150 5.200 5.100 5.200 6,914,450 35,713,400 5.1650 1.138 1.127 1.138 1.116 1.138 31,589,659 1.1305 0.97%
2006-05-26 0 5.150 5.100 5.150 5.050 5.200 12,715,000 65,262,700 5.1327 1.127 1.116 1.127 1.105 1.138 58,090,305 1.1235 0.98%
2006-05-25 0 5.100 5.050 5.100 5.050 5.300 15,610,661 80,201,163 5.1376 1.116 1.105 1.116 1.105 1.160 71,319,549 1.1245 -3.77%
2006-05-24 0 5.300 5.300 5.350 5.200 5.300 4,606,000 24,190,275 5.2519 1.160 1.160 1.171 1.138 1.160 21,043,173 1.1496 0.95%
2006-05-23 0 5.250 5.200 5.250 5.150 5.300 4,408,960 22,984,448 5.2131 1.149 1.138 1.149 1.127 1.160 20,142,968 1.1411 0.00%
2006-05-22 0 5.250 5.200 5.250 5.100 5.450 10,686,678 55,805,840 5.2220 1.149 1.138 1.149 1.116 1.193 48,823,625 1.1430 -3.67%
2006-05-19 0 5.450 5.400 5.450 5.350 5.500 7,246,032 39,312,575 5.4254 1.193 1.182 1.193 1.171 1.204 33,104,539 1.1875 0.00%
2006-05-18 0 5.450 5.400 5.450 5.300 5.500 12,382,078 67,219,590 5.4288 1.193 1.182 1.193 1.160 1.204 56,569,303 1.1883 1.32%
2006-05-17 0 5.600 5.550 5.600 5.550 5.650 7,865,000 43,989,050 5.5930 1.177 1.167 1.177 1.167 1.188 37,407,266 1.1759 -0.88%
2006-05-16 0 5.650 5.600 5.650 5.500 5.650 7,985,000 44,452,900 5.5671 1.188 1.177 1.188 1.156 1.188 37,978,006 1.1705 0.00%
2006-05-15 0 5.650 5.600 5.650 5.550 5.650 12,618,712 70,963,895 5.6237 1.188 1.177 1.188 1.167 1.188 60,016,722 1.1824 -1.74%
2006-05-12 0 5.750 5.700 5.750 5.650 5.750 3,831,000 21,887,900 5.7134 1.209 1.198 1.209 1.188 1.209 18,220,882 1.2013 0.00%
2006-05-11 0 5.750 5.750 5.800 5.700 5.800 7,871,585 45,184,372 5.7402 1.209 1.209 1.219 1.198 1.219 37,438,586 1.2069 -0.86%
2006-05-10 0 5.800 5.750 5.800 5.700 5.850 8,767,594 50,432,820 5.7522 1.219 1.209 1.219 1.198 1.230 41,700,155 1.2094 0.00%
2006-05-09 0 5.800 5.750 5.850 5.750 5.900 9,726,319 56,689,460 5.8285 1.219 1.209 1.230 1.209 1.240 46,260,013 1.2255 -1.69%
2006-05-08 0 5.900 5.850 5.900 5.800 5.900 18,441,424 107,937,426 5.8530 1.240 1.230 1.240 1.219 1.240 87,710,522 1.2306 1.72%
2006-05-04 0 5.800 5.750 5.800 5.750 5.850 11,753,728 68,054,344 5.7900 1.219 1.209 1.219 1.209 1.230 55,902,712 1.2174 0.00%
2006-05-03 0 5.800 5.700 5.800 5.700 5.900 35,093,001 202,770,013 5.7781 1.219 1.198 1.219 1.198 1.240 166,908,230 1.2149 3.57%
2006-05-02 0 5.600 5.550 5.600 5.500 5.700 14,875,339 83,237,731 5.5957 1.177 1.167 1.177 1.156 1.198 70,749,620 1.1765 1.82%
2006-04-28 0 5.500 5.500 5.550 5.450 5.600 16,613,339 92,116,197 5.5447 1.156 1.156 1.167 1.146 1.177 79,015,842 1.1658 -2.65%
2006-04-27 0 5.650 5.650 5.700 5.550 5.700 9,702,051 54,592,410 5.6269 1.188 1.188 1.198 1.167 1.198 46,144,590 1.1831 0.89%
2006-04-26 0 5.600 5.550 5.600 5.500 5.650 15,472,034 86,841,149 5.6128 1.177 1.167 1.177 1.156 1.188 73,587,603 1.1801 0.00%
2006-04-25 0 5.600 5.550 5.600 5.450 5.600 13,400,179 74,139,048 5.5327 1.177 1.167 1.177 1.146 1.177 63,733,511 1.1633 0.00%
2006-04-24 0 5.600 5.600 5.650 5.400 5.650 19,340,712 106,472,108 5.5051 1.177 1.177 1.188 1.135 1.188 91,987,687 1.1575 -1.75%
2006-04-21 0 5.700 5.650 5.700 5.450 5.700 23,745,527 133,367,344 5.6165 1.198 1.188 1.198 1.146 1.198 112,937,730 1.1809 2.70%
2006-04-20 0 5.550 5.500 5.550 5.450 5.650 26,027,339 144,137,297 5.5379 1.167 1.156 1.167 1.146 1.188 123,790,413 1.1644 -2.63%
2006-04-19 0 5.700 5.650 5.700 5.500 5.750 73,858,715 418,611,623 5.6677 1.198 1.188 1.198 1.156 1.209 351,284,502 1.1917 4.59%
2006-04-18 0 5.450 5.400 5.450 4.975 5.500 92,365,692 492,499,980 5.3321 1.146 1.135 1.146 1.046 1.156 439,306,805 1.1211 11.22%
2006-04-13 0 4.900 4.900 4.925 4.875 4.975 14,768,323 72,466,949 4.9069 1.030 1.030 1.035 1.025 1.046 70,240,634 1.0317 0.00%
2006-04-12 0 4.900 4.900 4.925 4.900 5.000 10,775,000 53,288,200 4.9455 1.030 1.030 1.035 1.030 1.051 51,247,717 1.0398 -2.00%
2006-04-11 0 5.000 5.000 5.050 5.000 5.100 8,202,678 41,239,422 5.0276 1.051 1.051 1.062 1.051 1.072 39,013,320 1.0571 -1.96%
2006-04-10 0 5.100 5.050 5.100 5.000 5.150 13,019,000 65,783,150 5.0529 1.072 1.062 1.072 1.051 1.083 61,920,559 1.0624 -0.97%
2006-04-07 0 5.150 5.050 5.100 5.050 5.200 18,791,000 96,503,075 5.1356 1.083 1.062 1.072 1.062 1.093 89,373,164 1.0798 0.00%
2006-04-06 0 5.150 5.100 5.150 5.000 5.150 30,378,000 155,377,300 5.1148 1.083 1.072 1.083 1.051 1.083 144,482,890 1.0754 3.00%
2006-04-04 0 5.000 5.000 5.050 4.950 5.050 22,088,800 110,356,150 4.9960 1.051 1.051 1.062 1.041 1.062 105,058,057 1.0504 0.50%
2006-04-03 0 4.975 4.950 4.975 4.900 5.000 15,766,085 78,197,862 4.9599 1.046 1.041 1.046 1.030 1.051 74,986,159 1.0428 1.53%
2006-03-31 0 4.900 4.900 4.925 4.850 5.000 43,583,800 213,067,618 4.8887 1.030 1.030 1.035 1.020 1.051 207,291,902 1.0279 -2.00%
2006-03-30 0 5.000 4.975 5.000 4.975 5.050 22,764,712 113,803,571 4.9991 1.051 1.046 1.051 1.046 1.062 108,272,809 1.0511 0.50%
2006-03-29 0 4.975 4.950 4.975 4.975 5.050 18,965,475 95,018,378 5.0101 1.046 1.041 1.046 1.046 1.062 90,202,997 1.0534 -0.50%
2006-03-28 0 5.000 5.000 5.050 5.000 5.100 19,985,678 100,906,006 5.0489 1.051 1.051 1.062 1.051 1.072 95,055,254 1.0616 -0.99%
2006-03-27 0 5.050 5.000 5.050 5.050 5.100 10,818,000 54,694,900 5.0559 1.062 1.051 1.062 1.062 1.072 51,452,232 1.0630 0.00%
2006-03-24 0 5.050 5.050 5.100 5.050 5.100 6,987,347 35,567,210 5.0902 1.062 1.062 1.072 1.062 1.072 33,233,001 1.0702 -0.98%
2006-03-23 0 5.100 5.050 5.100 5.050 5.100 5,721,667 29,127,918 5.0908 1.072 1.062 1.072 1.062 1.072 27,213,213 1.0704 0.00%
2006-03-22 0 5.100 5.050 5.100 5.050 5.150 6,736,000 34,308,900 5.0934 1.072 1.062 1.072 1.062 1.083 32,037,552 1.0709 0.00%
2006-03-21 0 5.100 5.050 5.100 5.050 5.200 16,776,286 85,678,059 5.1071 1.072 1.062 1.072 1.062 1.093 79,790,845 1.0738 -0.97%
2006-03-20 0 5.150 5.100 5.150 5.100 5.250 14,208,600 73,258,463 5.1559 1.083 1.072 1.083 1.072 1.104 67,578,497 1.0840 -1.90%
2006-03-17 0 5.250 5.200 5.250 5.200 5.300 26,788,000 139,564,600 5.2100 1.104 1.093 1.104 1.093 1.114 127,408,245 1.0954 0.00%
2006-03-16 0 5.250 5.200 5.250 5.150 5.250 7,312,000 38,076,580 5.2074 1.104 1.093 1.104 1.083 1.104 34,777,105 1.0949 1.94%
2006-03-15 0 5.150 5.150 5.200 5.150 5.250 7,084,600 36,664,885 5.1753 1.083 1.083 1.093 1.083 1.104 33,695,552 1.0881 0.00%
2006-03-14 0 5.150 5.100 5.150 5.100 5.200 6,928,000 35,724,500 5.1565 1.083 1.072 1.083 1.072 1.093 32,950,736 1.0842 0.00%
2006-03-13 0 5.150 5.150 5.200 5.050 5.150 11,124,000 56,927,500 5.1175 1.083 1.083 1.093 1.062 1.083 52,907,620 1.0760 3.00%
2006-03-10 0 5.000 5.000 5.050 5.000 5.250 26,048,678 132,556,173 5.0888 1.051 1.051 1.062 1.051 1.104 123,891,905 1.0699 -2.91%
2006-03-09 0 5.150 5.150 5.200 5.150 5.200 11,560,017 59,924,497 5.1838 1.083 1.083 1.093 1.083 1.093 54,981,390 1.0899 0.98%
2006-03-08 0 5.100 5.100 5.150 5.050 5.350 40,415,034 208,096,137 5.1490 1.072 1.072 1.083 1.062 1.125 192,220,716 1.0826 -4.67%
2006-03-07 0 5.350 5.300 5.350 5.300 5.450 29,192,000 156,743,300 5.3694 1.125 1.114 1.125 1.114 1.146 138,842,074 1.1289 -1.83%
2006-03-06 0 5.450 5.450 5.500 5.400 5.600 28,074,000 154,148,800 5.4908 1.146 1.146 1.156 1.135 1.177 133,524,678 1.1545 -2.68%
2006-03-03 0 5.600 5.550 5.600 5.550 5.600 7,374,678 41,267,361 5.5958 1.177 1.167 1.177 1.167 1.177 35,075,212 1.1765 0.00%
2006-03-02 0 5.600 5.550 5.600 5.500 5.650 10,843,000 60,237,150 5.5554 1.177 1.167 1.177 1.156 1.188 51,571,136 1.1680 0.90%
2006-03-01 0 5.550 5.500 5.550 5.500 5.600 9,112,695 50,512,884 5.5431 1.167 1.156 1.167 1.156 1.177 43,341,514 1.1655 -0.89%
2006-02-28 0 5.600 5.550 5.600 5.500 5.650 5,246,500 29,268,850 5.5787 1.177 1.167 1.177 1.156 1.188 24,953,239 1.1729 -0.88%
2006-02-27 0 5.650 5.600 5.650 5.550 5.650 5,389,000 30,101,950 5.5858 1.188 1.177 1.188 1.167 1.188 25,630,993 1.1744 1.80%
2006-02-24 0 5.550 5.550 5.600 5.500 5.700 12,249,000 68,570,000 5.5980 1.167 1.167 1.177 1.156 1.198 58,258,309 1.1770 -2.63%
2006-02-23 0 5.700 5.650 5.700 5.650 5.700 2,852,068 16,192,791 5.6776 1.198 1.188 1.198 1.188 1.198 13,564,916 1.1937 0.00%
2006-02-22 0 5.700 5.700 5.750 5.600 5.800 12,582,051 71,516,370 5.6840 1.198 1.198 1.209 1.177 1.219 59,842,356 1.1951 -0.87%
2006-02-21 0 5.750 5.750 5.800 5.700 5.800 12,310,695 70,821,757 5.7529 1.209 1.209 1.219 1.198 1.219 58,551,741 1.2096 0.00%
2006-02-20 0 5.750 5.750 5.800 5.700 5.800 18,987,695 109,019,007 5.7416 1.209 1.209 1.219 1.198 1.219 90,308,679 1.2072 0.88%
2006-02-17 0 5.700 5.650 5.700 5.650 5.750 7,173,356 40,646,391 5.6663 1.198 1.188 1.198 1.188 1.209 34,117,691 1.1914 0.88%
2006-02-16 0 5.650 5.650 5.700 5.650 5.750 9,938,853 56,589,199 5.6937 1.188 1.188 1.198 1.188 1.209 47,270,861 1.1971 -0.88%
2006-02-15 0 5.700 5.650 5.700 5.550 5.700 24,572,712 138,358,180 5.6306 1.198 1.188 1.198 1.167 1.198 116,871,962 1.1838 3.64%
2006-02-14 0 5.500 5.500 5.550 5.400 5.550 20,295,000 111,264,150 5.4823 1.156 1.156 1.167 1.135 1.167 96,526,442 1.1527 1.85%
2006-02-13 0 5.400 5.350 5.400 5.350 5.500 25,646,000 138,318,880 5.3934 1.135 1.125 1.135 1.125 1.156 121,976,700 1.1340 0.00%
2006-02-10 0 5.400 5.350 5.400 5.350 5.600 38,282,700 209,044,975 5.4606 1.135 1.125 1.135 1.125 1.177 182,078,976 1.1481 -2.70%
2006-02-09 0 5.550 5.500 5.550 5.500 5.650 22,882,085 127,303,259 5.5634 1.167 1.156 1.167 1.156 1.188 108,831,055 1.1697 0.00%
2006-02-08 0 5.550 5.550 5.600 5.550 5.650 19,144,017 107,266,292 5.6031 1.167 1.167 1.177 1.167 1.188 91,052,173 1.1781 -1.77%
2006-02-07 0 5.650 5.600 5.700 5.600 5.700 17,096,000 96,641,100 5.6528 1.188 1.177 1.198 1.177 1.198 81,311,459 1.1885 -0.88%
2006-02-06 0 5.700 5.650 5.700 5.600 5.700 13,644,000 77,295,400 5.6652 1.198 1.188 1.198 1.177 1.198 64,893,165 1.1911 0.00%
2006-02-03 0 5.700 5.650 5.700 5.600 5.800 26,788,000 152,521,100 5.6936 1.198 1.188 1.198 1.177 1.219 127,408,245 1.1971 -1.72%
2006-02-02 0 5.800 5.800 5.850 5.750 5.900 25,714,797 149,709,141 5.8219 1.219 1.219 1.230 1.209 1.240 122,303,910 1.2241 -1.69%
2006-02-01 0 5.900 5.850 5.900 5.800 6.000 24,830,939 146,107,687 5.8841 1.240 1.230 1.240 1.219 1.262 118,100,133 1.2372 -1.67%
2006-01-27 0 6.000 5.950 6.000 5.950 6.100 18,657,053 112,255,214 6.0168 1.262 1.251 1.262 1.251 1.283 88,736,090 1.2650 0.00%
2006-01-26 0 6.000 6.000 6.050 6.000 6.150 13,146,754 79,333,094 6.0344 1.262 1.262 1.272 1.262 1.293 62,528,179 1.2688 -0.83%
2006-01-25 0 6.050 6.000 6.050 6.000 6.100 4,434,266 26,785,743 6.0406 1.272 1.262 1.272 1.262 1.283 21,090,117 1.2701 0.83%
2006-01-24 0 6.000 5.950 6.000 5.950 6.000 14,931,682 88,565,509 5.9314 1.262 1.251 1.262 1.251 1.262 71,017,597 1.2471 1.69%
2006-01-23 0 5.900 5.900 5.950 5.850 5.950 14,666,425 86,731,531 5.9136 1.240 1.240 1.251 1.230 1.251 69,755,990 1.2434 -1.67%
2006-01-20 0 6.000 5.950 6.000 5.950 6.050 14,239,477 84,998,519 5.9692 1.262 1.251 1.262 1.251 1.272 67,725,354 1.2550 0.00%
2006-01-19 0 6.000 5.950 6.000 5.900 6.050 18,326,226 110,146,214 6.0103 1.262 1.251 1.262 1.240 1.272 87,162,621 1.2637 0.00%
2006-01-18 0 6.000 5.950 6.000 5.850 6.000 10,753,696 63,759,839 5.9291 1.262 1.251 1.262 1.230 1.262 51,146,391 1.2466 0.84%
2006-01-17 0 5.950 5.950 6.000 5.900 6.050 14,118,497 84,443,038 5.9810 1.251 1.251 1.262 1.240 1.272 67,149,952 1.2575 -0.83%
2006-01-16 0 6.000 5.950 6.000 5.900 6.000 5,317,683 31,743,211 5.9694 1.262 1.251 1.262 1.240 1.262 25,291,797 1.2551 0.00%
2006-01-13 0 6.000 5.950 6.000 5.900 6.000 8,181,995 48,662,335 5.9475 1.262 1.251 1.262 1.240 1.262 38,914,948 1.2505 0.00%
2006-01-12 0 6.000 5.950 6.000 5.800 6.000 21,641,156 127,808,433 5.9058 1.262 1.251 1.262 1.219 1.262 102,928,987 1.2417 3.45%
2006-01-11 0 5.800 5.750 5.800 5.750 5.850 11,478,317 66,511,345 5.7945 1.219 1.209 1.219 1.209 1.230 54,592,811 1.2183 0.00%
2006-01-10 0 5.800 5.750 5.800 5.700 5.800 8,217,921 47,319,076 5.7580 1.219 1.209 1.219 1.198 1.219 39,085,818 1.2106 0.00%
2006-01-09 0 5.800 5.750 5.800 5.650 5.800 12,822,057 73,242,227 5.7122 1.219 1.209 1.219 1.188 1.219 60,983,865 1.2010 3.57%
2006-01-06 0 5.600 5.600 5.650 5.550 5.650 9,370,274 52,444,788 5.5969 1.177 1.177 1.188 1.167 1.188 44,566,603 1.1768 0.90%
2006-01-05 0 5.550 5.550 5.600 5.550 5.700 19,511,972 109,795,782 5.6271 1.167 1.167 1.177 1.167 1.198 92,802,229 1.1831 -2.63%
2006-01-04 0 5.700 5.650 5.700 5.600 5.700 14,986,210 84,618,458 5.6464 1.198 1.188 1.198 1.177 1.198 71,276,942 1.1872 1.79%
2006-01-03 0 5.600 5.600 5.650 5.550 5.700 9,647,468 54,055,949 5.6031 1.177 1.177 1.188 1.167 1.198 45,884,985 1.1781 -1.75%
2005-12-30 0 5.700 5.650 5.700 5.650 5.750 6,284,034 35,802,506 5.6974 1.198 1.188 1.198 1.188 1.209 29,887,925 1.1979 0.00%
2005-12-29 0 5.700 5.650 5.700 5.600 5.700 3,901,390 22,127,054 5.6716 1.198 1.188 1.198 1.177 1.198 18,555,669 1.1925 1.79%
2005-12-28 0 5.600 5.600 5.650 5.550 5.650 5,135,139 28,854,796 5.6191 1.177 1.177 1.188 1.167 1.188 24,423,587 1.1814 -0.88%
2005-12-23 0 5.650 5.600 5.650 5.600 5.700 2,638,000 14,909,038 5.6516 1.188 1.177 1.188 1.177 1.198 12,546,773 1.1883 0.00%
2005-12-22 0 5.650 5.650 5.700 5.650 5.700 4,563,000 25,916,930 5.6798 1.188 1.188 1.198 1.188 1.198 21,702,397 1.1942 -0.88%
2005-12-21 0 5.700 5.650 5.700 5.650 5.750 6,791,173 38,697,790 5.6982 1.198 1.188 1.198 1.188 1.209 32,299,964 1.1981 0.88%
2005-12-20 0 5.650 5.650 5.700 5.650 5.700 5,926,000 33,758,500 5.6967 1.188 1.188 1.198 1.188 1.198 28,185,055 1.1977 -0.88%
2005-12-19 0 5.700 5.700 5.750 5.600 5.700 7,687,600 43,716,160 5.6866 1.198 1.198 1.209 1.177 1.198 36,563,522 1.1956 0.88%
2005-12-16 0 5.650 5.600 5.650 5.600 5.650 2,540,000 14,288,900 5.6256 1.188 1.177 1.188 1.177 1.188 12,080,668 1.1828 0.00%
2005-12-15 0 5.650 5.600 5.650 5.600 5.700 4,867,800 27,426,420 5.6343 1.188 1.177 1.188 1.177 1.198 23,152,078 1.1846 0.00%
2005-12-14 0 5.650 5.600 5.650 5.600 5.700 5,756,000 32,351,400 5.6205 1.188 1.177 1.188 1.177 1.198 27,376,507 1.1817 0.00%
2005-12-13 0 5.650 5.600 5.650 5.600 5.750 7,633,412 43,192,101 5.6583 1.188 1.177 1.188 1.177 1.209 36,305,795 1.1897 -0.88%
2005-12-12 0 5.700 5.650 5.700 5.650 5.750 8,286,000 47,298,000 5.7082 1.198 1.188 1.198 1.188 1.209 39,409,613 1.2002 0.00%
2005-12-09 0 5.700 5.700 5.750 5.650 5.750 8,554,000 48,776,200 5.7022 1.198 1.198 1.209 1.188 1.209 40,684,266 1.1989 -1.72%
2005-12-08 0 5.800 5.700 5.800 5.700 5.800 12,913,600 74,082,900 5.7368 1.219 1.198 1.219 1.198 1.219 61,419,259 1.2062 0.00%
2005-12-07 0 5.800 5.750 5.800 5.700 5.800 8,359,200 48,075,900 5.7513 1.219 1.209 1.219 1.198 1.219 39,757,765 1.2092 1.75%
2005-12-06 0 5.700 5.700 5.750 5.700 5.800 13,156,000 75,325,792 5.7256 1.198 1.198 1.209 1.198 1.219 62,572,154 1.2038 -2.56%
2005-12-05 0 5.850 5.800 5.850 5.700 5.850 12,647,000 73,139,200 5.7831 1.230 1.219 1.230 1.198 1.230 60,151,264 1.2159 0.86%
2005-12-02 0 5.800 5.800 5.850 5.800 5.900 9,742,000 56,904,900 5.8412 1.219 1.219 1.230 1.219 1.240 46,334,595 1.2281 -0.85%
2005-12-01 0 5.850 5.800 5.850 5.750 5.900 4,818,000 28,065,400 5.8251 1.230 1.219 1.230 1.209 1.240 22,915,220 1.2247 1.74%
2005-11-30 0 5.750 5.750 5.800 5.750 5.850 5,248,000 30,440,696 5.8004 1.209 1.209 1.219 1.209 1.230 24,960,373 1.2196 -0.86%
2005-11-29 0 5.800 5.800 5.850 5.800 5.850 3,346,000 19,533,900 5.8380 1.219 1.219 1.230 1.219 1.230 15,914,140 1.2275 -0.85%
2005-11-28 0 5.850 5.800 5.850 5.750 5.850 3,542,000 20,546,300 5.8008 1.230 1.219 1.230 1.209 1.230 16,846,349 1.2196 0.00%
2005-11-25 0 5.850 5.850 5.900 5.850 5.900 2,152,500 12,666,250 5.8844 1.230 1.230 1.240 1.230 1.240 10,237,653 1.2372 -0.85%
2005-11-24 0 5.900 5.850 5.900 5.850 5.950 5,783,680 34,032,020 5.8841 1.240 1.230 1.240 1.230 1.251 27,508,157 1.2372 0.85%
2005-11-23 0 5.850 5.850 5.900 5.800 5.950 6,862,000 40,416,111 5.8898 1.230 1.230 1.240 1.219 1.251 32,636,829 1.2384 0.86%
2005-11-22 0 5.800 5.800 5.850 5.750 5.850 3,448,000 20,069,424 5.8206 1.219 1.219 1.230 1.209 1.230 16,399,269 1.2238 -0.85%
2005-11-21 0 5.850 5.850 5.900 5.800 5.900 5,426,000 31,773,900 5.8559 1.230 1.230 1.240 1.219 1.240 25,806,971 1.2312 0.86%
2005-11-18 0 5.800 5.800 5.850 5.750 5.850 10,506,000 61,068,900 5.8128 1.219 1.219 1.230 1.209 1.230 49,968,307 1.2222 0.00%
2005-11-17 0 5.800 5.800 5.850 5.700 5.850 3,768,000 21,929,100 5.8198 1.219 1.219 1.230 1.198 1.230 17,921,243 1.2236 0.00%
2005-11-16 0 5.800 5.750 5.800 5.750 5.800 3,130,000 18,112,972 5.7869 1.219 1.209 1.219 1.209 1.219 14,886,808 1.2167 0.00%
2005-11-15 0 5.800 5.750 5.800 5.650 5.800 3,934,000 22,459,800 5.7092 1.219 1.209 1.219 1.188 1.219 18,710,767 1.2004 1.75%
2005-11-14 0 5.700 5.700 5.750 5.700 5.750 3,785,920 21,645,456 5.7174 1.198 1.198 1.209 1.198 1.209 18,006,474 1.2021 -0.87%
2005-11-11 0 5.750 5.700 5.750 5.700 5.800 2,888,000 16,623,376 5.7560 1.209 1.198 1.209 1.198 1.219 13,735,815 1.2102 0.00%
2005-11-10 0 5.750 5.700 5.750 5.700 5.800 4,520,209 25,946,942 5.7402 1.209 1.198 1.209 1.198 1.219 21,498,876 1.2069 0.88%
2005-11-09 0 5.700 5.700 5.750 5.650 5.750 5,734,000 32,858,800 5.7305 1.198 1.198 1.209 1.188 1.209 27,271,871 1.2049 0.00%
2005-11-08 0 5.700 5.650 5.700 5.650 5.750 4,712,000 26,708,834 5.6683 1.198 1.188 1.198 1.188 1.209 22,411,067 1.1918 0.00%
2005-11-07 0 5.700 5.650 5.700 5.650 5.750 8,293,667 47,220,802 5.6936 1.198 1.188 1.198 1.188 1.209 39,446,079 1.1971 -0.87%
2005-11-04 0 5.750 5.700 5.750 5.650 5.800 9,562,000 54,883,150 5.7397 1.209 1.198 1.209 1.188 1.219 45,478,484 1.2068 1.77%
2005-11-03 0 5.650 5.650 5.700 5.650 5.700 2,316,000 13,126,800 5.6679 1.188 1.188 1.198 1.188 1.198 11,015,287 1.1917 0.89%
2005-11-02 0 5.600 5.600 5.650 5.600 5.700 20,409,412 115,279,884 5.6484 1.177 1.177 1.188 1.177 1.198 97,070,605 1.1876 0.90%
2005-11-01 0 5.550 5.500 5.550 5.500 5.650 16,010,000 89,308,300 5.5783 1.167 1.156 1.167 1.156 1.188 76,146,260 1.1729 0.91%
2005-10-31 0 5.500 5.450 5.500 5.400 5.500 12,920,000 70,251,098 5.4374 1.156 1.146 1.156 1.135 1.156 61,449,699 1.1432 2.80%
2005-10-28 0 5.350 5.350 5.400 5.300 5.500 15,738,000 84,431,300 5.3648 1.125 1.125 1.135 1.114 1.156 74,852,582 1.1280 -1.83%
2005-10-27 0 5.450 5.400 5.500 5.400 5.550 11,182,000 61,368,180 5.4881 1.146 1.135 1.156 1.135 1.167 53,183,477 1.1539 -0.91%
2005-10-26 0 5.500 5.500 5.550 5.450 5.600 14,437,960 79,580,584 5.5119 1.156 1.156 1.167 1.146 1.177 68,669,372 1.1589 -0.90%
2005-10-25 0 5.550 5.550 5.600 5.500 5.650 5,993,000 33,401,350 5.5734 1.167 1.167 1.177 1.156 1.188 28,503,719 1.1718 0.00%
2005-10-24 0 5.550 5.450 5.550 5.450 5.550 9,194,000 50,567,100 5.5000 1.167 1.146 1.167 1.146 1.167 43,728,214 1.1564 0.91%
2005-10-21 0 5.500 5.500 5.550 5.500 5.600 7,942,291 43,961,597 5.5351 1.156 1.156 1.167 1.156 1.177 37,774,875 1.1638 -0.90%
2005-10-20 0 5.550 5.550 5.600 5.550 5.650 2,858,000 15,989,500 5.5946 1.167 1.167 1.177 1.167 1.188 13,593,130 1.1763 -0.89%
2005-10-19 0 5.600 5.600 5.650 5.550 5.650 3,278,000 18,367,700 5.6033 1.177 1.177 1.188 1.167 1.188 15,590,721 1.1781 -0.88%
2005-10-18 0 5.650 5.600 5.650 5.600 5.650 2,116,000 11,927,500 5.6368 1.188 1.177 1.188 1.177 1.188 10,064,053 1.1852 0.89%
2005-10-17 0 5.600 5.600 5.650 5.550 5.650 6,645,700 37,286,880 5.6107 1.177 1.177 1.188 1.167 1.188 31,608,070 1.1797 0.00%
2005-10-14 0 5.600 5.600 5.650 5.600 5.700 14,342,000 80,969,600 5.6456 1.177 1.177 1.188 1.177 1.198 68,212,970 1.1870 -1.75%
2005-10-13 0 5.700 5.650 5.700 5.650 5.700 6,690,000 37,889,100 5.6635 1.198 1.188 1.198 1.188 1.198 31,818,768 1.1908 0.88%
2005-10-12 0 5.650 5.650 5.700 5.650 5.750 17,934,000 101,800,900 5.6764 1.188 1.188 1.198 1.188 1.209 85,297,128 1.1935 -1.74%
2005-10-10 0 5.750 5.700 5.750 5.700 5.800 6,833,500 39,256,700 5.7447 1.209 1.198 1.209 1.198 1.219 32,501,278 1.2079 0.00%
2005-10-07 0 5.750 5.750 5.800 5.750 5.800 3,647,000 21,030,350 5.7665 1.209 1.209 1.219 1.209 1.219 17,345,747 1.2124 -0.86%
2005-10-06 0 5.800 5.750 5.800 5.700 5.850 7,191,917 41,641,928 5.7901 1.219 1.209 1.219 1.198 1.230 34,205,970 1.2174 -0.85%
2005-10-05 0 5.850 5.800 5.850 5.750 5.900 6,464,000 37,753,386 5.8406 1.230 1.219 1.230 1.209 1.240 30,743,874 1.2280 -0.85%
2005-10-04 0 5.900 5.850 5.900 5.850 5.900 4,982,000 29,210,668 5.8632 1.240 1.230 1.240 1.230 1.240 23,695,232 1.2328 0.00%
2005-10-03 0 5.900 5.850 5.900 5.850 5.950 9,452,083 55,486,069 5.8702 1.240 1.230 1.240 1.230 1.251 44,955,701 1.2342 -0.84%
2005-09-30 0 5.950 5.900 5.950 5.800 5.950 9,538,320 56,113,608 5.8830 1.251 1.240 1.251 1.219 1.251 45,365,858 1.2369 1.71%
2005-09-29 0 5.850 5.800 5.850 5.700 5.900 16,684,000 96,930,700 5.8098 1.230 1.219 1.230 1.198 1.240 79,351,917 1.2215 2.63%
2005-09-28 0 5.700 5.700 5.750 5.650 5.750 11,060,000 63,269,100 5.7205 1.198 1.198 1.209 1.188 1.209 52,603,225 1.2028 -0.87%
2005-09-27 0 5.750 5.700 5.750 5.700 5.800 6,480,680 37,165,150 5.7348 1.209 1.198 1.209 1.198 1.219 30,823,207 1.2058 0.00%
2005-09-26 0 5.750 5.700 5.750 5.700 5.800 10,654,000 61,328,000 5.7563 1.209 1.198 1.209 1.198 1.219 50,672,220 1.2103 0.88%
2005-09-23 0 5.700 5.700 5.750 5.700 5.850 9,733,000 55,897,900 5.7431 1.198 1.198 1.209 1.198 1.230 46,291,789 1.2075 -1.72%
2005-09-22 0 5.800 5.750 5.800 5.800 5.900 11,724,000 68,308,500 5.8264 1.219 1.209 1.219 1.219 1.240 55,761,321 1.2250 -0.85%
2005-09-21 0 5.850 5.800 5.850 5.800 5.950 9,100,000 53,476,254 5.8765 1.230 1.219 1.230 1.219 1.251 43,281,134 1.2356 -1.68%
2005-09-20 0 5.950 5.900 5.950 5.850 5.950 5,731,000 33,873,540 5.9106 1.251 1.240 1.251 1.230 1.251 27,257,602 1.2427 1.71%
2005-09-16 0 5.850 5.850 5.900 5.850 5.950 2,120,000 12,495,200 5.8940 1.230 1.230 1.240 1.230 1.251 10,083,077 1.2392 -1.68%
2005-09-15 0 5.950 5.900 5.950 5.850 5.950 4,292,000 25,333,700 5.9025 1.251 1.240 1.251 1.230 1.251 20,413,476 1.2410 0.85%
2005-09-14 0 5.900 5.850 5.950 5.800 6.000 6,930,000 40,813,500 5.8894 1.240 1.230 1.251 1.219 1.262 32,960,249 1.2383 -0.84%
2005-09-13 0 5.950 5.950 6.000 5.900 6.050 7,945,000 47,575,468 5.9881 1.251 1.251 1.262 1.240 1.272 37,787,760 1.2590 -0.83%
2005-09-12 0 6.000 5.950 6.000 5.850 6.000 3,600,000 21,304,000 5.9178 1.262 1.251 1.262 1.230 1.262 17,122,207 1.2442 1.69%
2005-09-09 0 5.900 5.850 5.900 5.850 5.900 3,680,000 21,692,100 5.8946 1.240 1.230 1.240 1.230 1.240 17,502,701 1.2394 0.00%
2005-09-08 0 5.900 5.850 5.900 5.850 6.050 12,018,400 71,362,760 5.9378 1.240 1.230 1.240 1.230 1.272 57,161,537 1.2484 0.00%
2005-09-07 0 5.900 5.850 5.900 5.800 5.900 4,624,000 27,112,256 5.8634 1.240 1.230 1.240 1.219 1.240 21,992,524 1.2328 0.00%
2005-09-06 0 5.900 5.800 5.900 5.800 5.900 3,326,000 19,429,600 5.8417 1.240 1.219 1.240 1.219 1.240 15,819,017 1.2282 0.85%
2005-09-05 0 5.850 5.850 5.900 5.800 5.900 5,812,000 33,864,300 5.8266 1.230 1.230 1.240 1.219 1.240 27,642,852 1.2251 0.00%
2005-09-02 0 5.850 5.800 5.850 5.800 5.900 5,750,000 33,559,600 5.8365 1.230 1.219 1.230 1.219 1.240 27,347,970 1.2271 0.00%
2005-09-01 0 5.850 5.800 5.850 5.800 5.850 3,386,800 19,659,280 5.8047 1.230 1.219 1.230 1.219 1.230 16,108,192 1.2205 0.86%
2005-08-31 0 5.800 5.750 5.800 5.700 5.800 8,267,000 47,756,750 5.7768 1.219 1.209 1.219 1.198 1.219 39,319,246 1.2146 0.87%
2005-08-30 0 5.750 5.750 5.800 5.750 5.850 4,882,000 28,337,116 5.8044 1.209 1.209 1.219 1.209 1.230 23,219,615 1.2204 -0.86%
2005-08-29 0 5.800 5.800 5.850 5.700 5.900 9,260,000 53,436,768 5.7707 1.219 1.219 1.230 1.198 1.240 44,042,121 1.2133 -1.69%
2005-08-26 0 5.900 5.800 5.900 5.750 5.900 4,754,000 27,621,382 5.8101 1.240 1.219 1.240 1.209 1.240 22,610,826 1.2216 1.72%
2005-08-25 0 5.800 5.750 5.800 5.750 5.850 3,994,000 23,155,000 5.7974 1.219 1.209 1.219 1.209 1.230 18,996,137 1.2189 0.00%
2005-08-24 0 5.800 5.750 5.800 5.750 5.900 5,296,000 30,774,548 5.8109 1.219 1.209 1.219 1.209 1.240 25,188,669 1.2218 0.00%
2005-08-23 0 5.800 5.750 5.800 5.750 5.850 5,930,000 34,408,850 5.8025 1.219 1.209 1.219 1.209 1.230 28,204,080 1.2200 0.87%
2005-08-22 0 5.750 5.750 5.800 5.750 5.900 7,181,000 41,679,950 5.8042 1.209 1.209 1.219 1.209 1.240 34,154,047 1.2204 0.00%
2005-08-19 0 5.750 5.750 5.800 5.750 5.900 8,381,200 48,333,820 5.7669 1.209 1.209 1.219 1.209 1.240 39,862,400 1.2125 -1.71%
2005-08-18 0 5.850 5.750 5.850 5.750 6.000 26,054,574 153,496,822 5.8914 1.230 1.209 1.230 1.209 1.262 123,919,947 1.2387 0.00%
2005-08-17 0 5.850 5.800 5.850 5.750 5.850 12,422,000 72,427,900 5.8306 1.230 1.219 1.230 1.209 1.230 59,081,127 1.2259 0.86%
2005-08-16 0 5.800 5.750 5.800 5.750 5.900 4,628,000 26,884,500 5.8091 1.219 1.209 1.219 1.209 1.240 22,011,548 1.2214 -0.85%
2005-08-15 0 5.850 5.800 5.850 5.750 5.850 8,663,900 50,296,390 5.8053 1.230 1.219 1.230 1.209 1.230 41,206,969 1.2206 1.74%
2005-08-12 0 5.750 5.700 5.750 5.700 5.900 13,943,814 80,594,431 5.7799 1.209 1.198 1.209 1.198 1.240 66,319,131 1.2153 -1.71%
2005-08-11 0 5.850 5.850 5.900 5.750 5.900 9,437,398 54,881,799 5.8154 1.230 1.230 1.240 1.209 1.240 44,885,856 1.2227 0.86%
2005-08-10 0 5.800 5.750 5.800 5.700 5.900 20,671,000 119,280,892 5.7704 1.219 1.209 1.219 1.198 1.240 98,314,761 1.2133 0.00%
2005-08-09 0 5.800 5.800 5.850 5.750 5.850 13,998,000 81,389,100 5.8143 1.219 1.219 1.230 1.209 1.230 66,576,848 1.2225 -0.85%
2005-08-08 0 5.850 5.800 5.850 5.800 6.000 26,939,000 158,636,700 5.8887 1.230 1.219 1.230 1.219 1.262 128,126,426 1.2381 -3.31%
2005-08-05 0 6.050 6.000 6.050 5.950 6.100 12,766,000 76,773,080 6.0139 1.272 1.262 1.272 1.251 1.283 60,717,249 1.2644 0.00%
2005-08-04 0 6.050 6.000 6.050 6.000 6.100 10,172,000 61,499,200 6.0459 1.272 1.262 1.272 1.262 1.283 48,379,747 1.2712 -0.82%
2005-08-03 0 6.100 6.050 6.100 6.000 6.150 22,248,000 134,910,200 6.0639 1.283 1.272 1.283 1.262 1.293 105,815,239 1.2750 0.00%
2005-08-02 0 6.100 6.050 6.100 6.000 6.100 7,728,000 46,871,700 6.0652 1.283 1.272 1.283 1.262 1.283 36,755,671 1.2752 0.83%
2005-08-01 0 6.050 6.000 6.050 5.950 6.050 5,948,000 35,771,400 6.0140 1.272 1.262 1.272 1.251 1.272 28,289,691 1.2645 0.00%
2005-07-29 0 6.050 6.000 6.050 5.950 6.050 9,029,000 53,875,150 5.9669 1.272 1.262 1.272 1.251 1.272 42,943,446 1.2546 0.83%
2005-07-28 0 6.000 5.950 6.000 5.950 6.050 10,610,000 63,663,838 6.0004 1.262 1.251 1.262 1.251 1.272 50,462,949 1.2616 0.00%
2005-07-27 0 6.000 6.000 6.050 5.950 6.050 9,649,000 58,070,000 6.0182 1.262 1.262 1.272 1.251 1.272 45,892,271 1.2654 -0.83%
2005-07-26 0 6.050 6.000 6.100 6.000 6.150 11,709,000 70,909,050 6.0559 1.272 1.262 1.283 1.262 1.293 55,689,978 1.2733 -1.63%
2005-07-25 0 6.150 6.050 6.150 6.100 6.200 15,659,000 96,127,750 6.1388 1.293 1.272 1.293 1.283 1.304 74,476,844 1.2907 1.65%
2005-07-22 0 6.050 6.050 6.100 5.900 6.100 28,184,170 169,724,695 6.0220 1.272 1.272 1.283 1.240 1.283 134,048,665 1.2661 2.54%
2005-07-21 0 5.900 5.850 5.900 5.800 5.900 8,272,000 48,589,900 5.8740 1.240 1.230 1.240 1.219 1.240 39,343,027 1.2350 0.00%
2005-07-20 0 5.900 5.850 5.900 5.750 6.000 26,021,000 153,369,600 5.8941 1.240 1.230 1.240 1.209 1.262 123,760,264 1.2392 1.72%
2005-07-19 0 5.800 5.750 5.800 5.700 5.800 4,358,600 25,120,120 5.7633 1.219 1.209 1.219 1.198 1.219 20,730,237 1.2118 0.87%
2005-07-18 0 5.750 5.700 5.750 5.750 5.800 2,378,000 13,754,900 5.7842 1.209 1.198 1.209 1.209 1.219 11,310,169 1.2162 0.00%
2005-07-15 0 5.750 5.700 5.800 5.650 5.800 11,658,000 66,639,284 5.7162 1.209 1.198 1.219 1.188 1.219 55,447,414 1.2018 -0.86%
2005-07-14 0 5.800 5.750 5.800 5.750 5.850 14,606,000 84,643,000 5.7951 1.219 1.209 1.219 1.209 1.230 69,468,599 1.2184 0.00%
2005-07-13 0 5.800 5.750 5.800 5.700 5.800 2,840,042 16,302,366 5.7402 1.219 1.209 1.219 1.198 1.219 13,507,719 1.2069 1.75%
2005-07-12 0 5.700 5.700 5.750 5.700 5.800 9,456,000 54,359,900 5.7487 1.198 1.198 1.209 1.198 1.219 44,974,330 1.2087 -0.87%
2005-07-11 0 5.750 5.750 5.800 5.700 5.800 7,201,000 41,551,500 5.7702 1.209 1.209 1.219 1.198 1.219 34,249,170 1.2132 0.88%
2005-07-08 0 5.700 5.650 5.700 5.650 5.800 6,619,000 37,899,200 5.7258 1.198 1.188 1.198 1.188 1.219 31,481,080 1.2039 -1.72%
2005-07-07 0 5.800 5.800 5.850 5.800 5.850 6,338,000 36,920,000 5.8252 1.219 1.219 1.230 1.219 1.230 30,144,597 1.2248 -0.85%
2005-07-06 0 5.850 5.800 5.850 5.800 5.850 11,836,000 69,135,000 5.8411 1.230 1.219 1.230 1.219 1.230 56,294,012 1.2281 0.00%
2005-07-05 0 5.850 5.850 5.900 5.850 5.900 14,932,000 87,428,000 5.8551 1.230 1.230 1.240 1.230 1.240 71,019,110 1.2310 -0.85%
2005-07-04 0 5.900 5.850 5.900 5.800 5.900 11,470,000 67,214,880 5.8601 1.240 1.230 1.240 1.219 1.240 54,553,254 1.2321 0.00%
2005-06-30 0 5.900 5.850 5.900 5.850 5.900 4,816,000 28,347,000 5.8860 1.240 1.230 1.240 1.230 1.240 22,905,708 1.2376 0.00%
2005-06-29 0 5.900 5.850 5.900 5.850 5.900 4,501,000 26,466,500 5.8801 1.240 1.230 1.240 1.230 1.240 21,407,515 1.2363 0.00%
2005-06-28 0 5.900 5.850 5.900 5.800 5.900 9,263,394 54,470,476 5.8802 1.240 1.230 1.240 1.219 1.240 44,058,264 1.2363 0.00%
2005-06-27 0 5.900 5.850 5.900 5.850 5.900 6,611,000 38,856,100 5.8775 1.240 1.230 1.240 1.230 1.240 31,443,031 1.2358 0.00%
2005-06-24 0 5.900 5.850 5.900 5.850 5.950 10,860,000 64,126,748 5.9049 1.240 1.230 1.240 1.230 1.251 51,651,991 1.2415 -0.84%
2005-06-23 0 5.950 5.900 5.950 5.850 6.050 14,877,180 88,339,767 5.9379 1.251 1.240 1.251 1.230 1.272 70,758,377 1.2485 1.71%
2005-06-22 0 5.850 5.850 5.900 5.800 5.900 8,086,351 47,397,783 5.8615 1.230 1.230 1.240 1.219 1.240 38,460,049 1.2324 0.86%
2005-06-21 0 5.800 5.800 5.900 5.800 5.900 2,980,000 17,367,300 5.8280 1.219 1.219 1.240 1.219 1.240 14,173,382 1.2253 0.00%
2005-06-20 0 5.800 5.800 5.850 5.800 5.900 7,514,000 43,935,900 5.8472 1.219 1.219 1.230 1.219 1.240 35,737,851 1.2294 -0.85%
2005-06-17 0 5.850 5.800 5.850 5.800 5.900 4,685,302 27,351,791 5.8378 1.230 1.219 1.230 1.219 1.240 22,284,086 1.2274 0.86%
2005-06-16 0 5.800 5.800 5.850 5.800 5.900 2,766,000 16,102,300 5.8215 1.219 1.219 1.230 1.219 1.240 13,155,562 1.2240 -1.69%
2005-06-15 0 5.900 5.850 5.900 5.800 5.950 6,196,000 36,295,440 5.8579 1.240 1.230 1.240 1.219 1.251 29,469,221 1.2316 0.00%
2005-06-14 0 5.900 5.900 5.950 5.850 5.950 5,472,000 32,243,970 5.8925 1.240 1.240 1.251 1.230 1.251 26,025,755 1.2389 0.00%
2005-06-13 0 5.900 5.900 5.950 5.850 5.950 3,838,000 22,648,000 5.9010 1.240 1.240 1.251 1.230 1.251 18,254,175 1.2407 -0.84%
2005-06-10 0 5.950 5.900 5.950 5.900 5.950 5,366,000 31,817,556 5.9295 1.251 1.240 1.251 1.240 1.251 25,521,601 1.2467 1.71%
2005-06-09 0 5.850 5.850 5.900 5.850 5.950 2,914,000 17,194,800 5.9008 1.230 1.230 1.240 1.230 1.251 13,859,475 1.2407 -0.85%
2005-06-08 0 5.900 5.900 5.950 5.850 5.900 12,003,605 70,814,218 5.8994 1.240 1.240 1.251 1.230 1.240 57,091,169 1.2404 0.85%
2005-06-07 0 5.850 5.850 5.900 5.850 6.000 6,082,491 36,069,799 5.9301 1.230 1.230 1.240 1.230 1.262 28,929,353 1.2468 -1.68%
2005-06-06 0 5.950 5.900 5.950 5.850 5.950 4,594,000 27,094,600 5.8978 1.251 1.240 1.251 1.230 1.251 21,849,839 1.2400 1.71%
2005-06-03 0 5.850 5.800 5.850 5.800 5.900 7,622,000 44,443,500 5.8309 1.230 1.219 1.230 1.219 1.240 36,251,517 1.2260 0.86%
2005-06-02 0 5.800 5.750 5.800 5.700 5.800 7,845,190 45,274,470 5.7710 1.219 1.209 1.219 1.198 1.219 37,313,046 1.2134 1.75%
2005-06-01 0 5.700 5.650 5.700 5.650 5.750 5,889,755 33,697,977 5.7215 1.198 1.188 1.198 1.188 1.209 28,012,668 1.2030 0.00%
2005-05-31 0 5.700 5.700 5.750 5.650 5.800 6,504,322 37,300,589 5.7347 1.198 1.198 1.209 1.188 1.219 30,935,652 1.2057 -0.87%
2005-05-30 0 5.750 5.700 5.750 5.700 5.800 6,486,000 37,263,700 5.7453 1.209 1.198 1.209 1.198 1.219 30,848,510 1.2080 0.00%
2005-05-27 0 5.750 5.700 5.750 5.700 5.800 8,504,000 48,880,200 5.7479 1.209 1.198 1.209 1.198 1.219 40,446,458 1.2085 0.88%
2005-05-26 0 5.700 5.650 5.750 5.650 5.750 3,330,000 19,012,200 5.7094 1.198 1.188 1.209 1.188 1.209 15,838,041 1.2004 -0.87%
2005-05-25 0 5.750 5.700 5.750 5.700 5.750 9,204,000 52,919,300 5.7496 1.209 1.198 1.209 1.198 1.209 43,775,776 1.2089 0.00%
2005-05-24 0 5.750 5.700 5.800 5.700 5.800 6,535,305 37,603,128 5.7538 1.209 1.198 1.219 1.198 1.219 31,083,013 1.2098 0.00%
2005-05-23 0 5.750 5.700 5.750 5.650 5.800 8,814,000 50,514,900 5.7312 1.209 1.198 1.209 1.188 1.219 41,920,870 1.2050 0.00%
2005-05-20 0 5.750 5.750 5.800 5.700 5.850 2,897,159 16,675,532 5.7558 1.209 1.209 1.219 1.198 1.230 13,779,377 1.2102 -0.86%
2005-05-19 0 5.800 5.750 5.800 5.750 5.850 11,089,000 64,301,300 5.7987 1.219 1.209 1.219 1.209 1.230 52,741,154 1.2192 0.99%
2005-05-18 0 5.950 5.900 5.950 5.900 6.000 9,436,000 56,079,000 5.9431 1.208 1.197 1.208 1.197 1.218 46,494,804 1.2061 0.00%
2005-05-17 0 5.950 5.900 5.950 5.850 6.000 6,854,000 40,595,600 5.9229 1.208 1.197 1.208 1.187 1.218 33,772,296 1.2020 -0.83%
2005-05-13 0 6.000 5.950 6.000 5.950 6.050 9,048,000 54,297,017 6.0010 1.218 1.208 1.218 1.208 1.228 44,582,978 1.2179 -0.83%
2005-05-12 0 6.050 6.000 6.050 6.000 6.100 4,912,000 29,700,595 6.0465 1.228 1.218 1.228 1.218 1.238 24,203,315 1.2271 -0.82%
2005-05-11 0 6.100 6.050 6.100 6.000 6.150 6,828,000 41,517,900 6.0805 1.238 1.228 1.238 1.218 1.248 33,644,184 1.2340 -0.81%
2005-05-10 0 6.150 6.100 6.150 6.100 6.150 3,894,758 23,899,272 6.1363 1.248 1.238 1.248 1.238 1.248 19,190,972 1.2453 0.00%
2005-05-09 0 6.150 6.100 6.150 6.050 6.150 7,828,700 47,792,905 6.1048 1.248 1.238 1.248 1.228 1.248 38,575,018 1.2390 0.00%
2005-05-06 0 6.150 6.100 6.150 6.050 6.150 5,980,000 36,590,400 6.1188 1.248 1.238 1.248 1.228 1.248 29,465,762 1.2418 0.00%
2005-05-05 0 6.150 6.100 6.150 6.100 6.150 8,380,000 51,382,424 6.1316 1.248 1.238 1.248 1.238 1.248 41,291,485 1.2444 0.82%
2005-05-04 0 6.100 6.050 6.100 6.050 6.150 5,494,000 33,438,598 6.0864 1.238 1.228 1.238 1.228 1.248 27,071,053 1.2352 0.00%
2005-05-03 0 6.100 6.050 6.100 6.000 6.100 13,887,300 84,066,665 6.0535 1.238 1.228 1.238 1.218 1.238 68,428,072 1.2285 1.67%
2005-04-29 0 6.000 5.950 6.000 5.900 6.000 14,341,379 85,446,924 5.9581 1.218 1.208 1.218 1.197 1.218 70,665,494 1.2092 -0.83%
2005-04-28 0 6.050 5.950 6.000 5.950 6.050 22,086,990 132,486,193 5.9984 1.228 1.208 1.218 1.208 1.228 108,831,101 1.2174 2.54%
2005-04-27 0 5.900 5.850 5.900 5.800 5.950 5,978,000 35,168,600 5.8830 1.197 1.187 1.197 1.177 1.208 29,455,907 1.1939 0.85%
2005-04-26 0 5.850 5.850 5.900 5.800 5.900 8,934,000 52,225,600 5.8457 1.187 1.187 1.197 1.177 1.197 44,021,257 1.1864 0.86%
2005-04-25 0 5.800 5.750 5.800 5.750 5.850 4,390,000 25,462,880 5.8002 1.177 1.167 1.177 1.167 1.187 21,631,220 1.1771 0.00%
2005-04-22 0 5.800 5.750 5.800 5.750 5.800 2,544,000 14,672,300 5.7674 1.177 1.167 1.177 1.167 1.177 12,535,267 1.1705 1.75%
2005-04-21 0 5.700 5.700 5.800 5.700 5.800 3,912,000 22,438,400 5.7358 1.157 1.157 1.177 1.157 1.177 19,275,930 1.1641 -1.72%
2005-04-20 0 5.800 5.750 5.800 5.700 5.800 2,374,000 13,624,890 5.7392 1.177 1.167 1.177 1.157 1.177 11,697,612 1.1648 0.87%
2005-04-19 0 5.750 5.700 5.750 5.650 5.750 6,602,000 37,639,700 5.7013 1.167 1.157 1.167 1.147 1.167 32,530,595 1.1571 0.88%
2005-04-18 0 5.700 5.650 5.700 5.650 5.750 5,324,000 30,219,400 5.6761 1.157 1.147 1.157 1.147 1.167 26,233,397 1.1519 -1.72%
2005-04-15 0 5.800 5.800 5.850 5.800 5.950 3,528,000 20,683,400 5.8626 1.177 1.177 1.187 1.177 1.208 17,383,814 1.1898 -2.52%
2005-04-14 0 5.950 5.950 6.000 5.900 6.000 3,164,000 18,790,556 5.9389 1.208 1.208 1.218 1.197 1.218 15,590,246 1.2053 -0.83%
2005-04-13 0 6.000 5.950 6.000 5.900 6.050 9,642,500 57,640,450 5.9777 1.218 1.208 1.218 1.197 1.228 47,512,309 1.2132 1.69%
2005-04-12 0 5.900 5.900 5.950 5.850 5.950 15,291,000 90,839,150 5.9407 1.197 1.197 1.208 1.187 1.208 75,344,642 1.2056 0.00%
2005-04-11 0 5.900 5.900 5.950 5.900 5.950 6,500,300 38,583,220 5.9356 1.197 1.197 1.208 1.197 1.208 32,029,480 1.2046 -0.84%
2005-04-08 0 5.950 5.900 5.950 5.850 5.950 6,946,842 40,880,607 5.8848 1.208 1.197 1.208 1.187 1.208 34,229,764 1.1943 2.59%
2005-04-07 0 5.800 5.800 5.850 5.800 5.900 6,356,000 37,174,248 5.8487 1.177 1.177 1.187 1.177 1.197 31,318,458 1.1870 0.00%
2005-04-06 0 5.800 5.800 5.850 5.800 5.900 17,952,000 104,765,300 5.8359 1.177 1.177 1.187 1.177 1.197 88,456,414 1.1844 0.87%
2005-04-04 0 5.750 5.750 5.800 5.650 5.850 8,150,000 47,048,600 5.7728 1.167 1.167 1.177 1.147 1.187 40,158,187 1.1716 0.00%
2005-04-01 0 5.750 5.650 5.750 5.650 5.800 6,610,000 37,873,020 5.7297 1.167 1.147 1.167 1.147 1.177 32,570,014 1.1628 1.77%
2005-03-31 0 5.650 5.650 5.700 5.650 5.750 4,230,000 24,011,700 5.6765 1.147 1.147 1.157 1.147 1.167 20,842,838 1.1520 0.00%
2005-03-30 0 5.650 5.650 5.700 5.600 5.700 6,838,000 38,741,500 5.6656 1.147 1.147 1.157 1.137 1.157 33,693,458 1.1498 0.00%
2005-03-29 0 5.650 5.650 5.700 5.600 5.800 9,182,000 52,176,696 5.6825 1.147 1.147 1.157 1.137 1.177 45,243,248 1.1532 -1.74%
2005-03-24 0 5.750 5.700 5.750 5.650 5.800 9,309,000 53,348,262 5.7308 1.167 1.157 1.167 1.147 1.177 45,869,026 1.1631 0.88%
2005-03-23 0 5.700 5.650 5.700 5.650 5.750 19,517,000 111,572,706 5.7167 1.157 1.147 1.157 1.147 1.167 96,167,771 1.1602 -1.72%
2005-03-22 0 5.800 5.750 5.800 5.750 5.850 5,924,000 34,365,300 5.8010 1.177 1.167 1.177 1.167 1.187 29,189,828 1.1773 -0.85%
2005-03-21 0 5.850 5.800 5.850 5.750 5.900 9,639,685 56,021,636 5.8116 1.187 1.177 1.187 1.167 1.197 47,498,438 1.1794 0.86%
2005-03-18 0 5.800 5.750 5.800 5.750 5.900 19,866,000 115,916,600 5.8349 1.177 1.167 1.177 1.167 1.197 97,887,428 1.1842 -0.85%
2005-03-17 0 5.850 5.800 5.850 5.750 5.850 20,012,000 116,166,600 5.8048 1.187 1.177 1.187 1.167 1.187 98,606,826 1.1781 0.00%
2005-03-16 0 5.850 5.850 5.900 5.750 5.900 8,680,000 50,753,500 5.8472 1.187 1.187 1.197 1.167 1.197 42,769,701 1.1867 -0.85%
2005-03-15 0 5.900 5.850 5.900 5.850 5.950 3,740,000 22,077,500 5.9031 1.197 1.187 1.197 1.187 1.208 18,428,419 1.1980 -0.84%
2005-03-14 0 5.950 5.950 6.000 5.850 6.000 3,386,180 20,083,126 5.9309 1.208 1.208 1.218 1.187 1.218 16,685,012 1.2037 0.85%
2005-03-11 0 5.900 5.950 6.000 5.900 6.000 2,696,000 15,987,400 5.9300 1.197 1.208 1.218 1.197 1.218 13,284,230 1.2035 -1.67%
2005-03-10 0 6.000 5.950 6.000 5.900 6.000 11,682,000 69,576,678 5.9559 1.218 1.208 1.218 1.197 1.218 57,561,710 1.2087 0.00%
2005-03-09 0 6.000 6.000 6.050 6.000 6.100 11,194,842 67,618,368 6.0401 1.218 1.218 1.228 1.218 1.238 55,161,295 1.2258 -0.83%
2005-03-08 0 6.050 6.050 6.100 6.050 6.100 14,407,400 87,837,644 6.0967 1.228 1.228 1.238 1.228 1.238 70,990,805 1.2373 0.00%
2005-03-07 0 6.050 6.050 6.100 6.050 6.150 6,118,000 37,097,400 6.0636 1.228 1.228 1.238 1.228 1.248 30,145,741 1.2306 -0.82%
2005-03-04 0 6.100 6.050 6.100 6.000 6.100 5,560,000 33,577,476 6.0391 1.238 1.228 1.238 1.218 1.238 27,396,260 1.2256 0.00%
2005-03-03 0 6.100 6.050 6.100 6.000 6.100 5,331,384 32,381,686 6.0738 1.238 1.228 1.238 1.218 1.238 26,269,781 1.2327 0.83%
2005-03-02 0 6.050 6.000 6.050 6.000 6.100 10,304,520 62,381,430 6.0538 1.228 1.218 1.228 1.218 1.238 50,774,336 1.2286 0.00%
2005-03-01 0 6.050 6.050 6.100 6.050 6.150 12,456,000 75,981,700 6.1000 1.228 1.228 1.238 1.228 1.248 61,375,506 1.2380 0.00%
2005-02-28 0 6.050 6.050 6.100 6.000 6.150 13,653,601 83,043,816 6.0822 1.228 1.228 1.238 1.218 1.248 67,276,547 1.2344 0.83%
2005-02-25 0 6.000 5.950 6.000 5.850 6.050 16,528,000 98,555,152 5.9629 1.218 1.208 1.218 1.187 1.228 81,439,817 1.2102 1.69%
2005-02-24 0 5.900 5.900 5.950 5.900 6.000 7,863,643 46,582,245 5.9237 1.197 1.197 1.208 1.197 1.218 38,747,196 1.2022 0.00%
2005-02-23 0 5.900 5.850 5.900 5.800 5.900 9,748,000 56,898,696 5.8370 1.197 1.187 1.197 1.177 1.197 48,032,148 1.1846 0.85%
2005-02-22 0 5.850 5.800 5.850 5.800 5.900 13,231,248 77,313,387 5.8432 1.187 1.177 1.187 1.177 1.197 65,195,451 1.1859 0.86%
2005-02-21 0 5.800 5.800 5.850 5.700 5.850 9,566,000 55,305,500 5.7815 1.177 1.177 1.187 1.157 1.187 47,135,364 1.1733 0.00%
2005-02-18 0 5.800 5.750 5.800 5.700 5.800 10,295,000 59,307,196 5.7608 1.177 1.167 1.177 1.157 1.177 50,727,427 1.1691 0.87%
2005-02-17 0 5.750 5.700 5.750 5.700 5.750 4,323,830 24,710,365 5.7149 1.167 1.157 1.167 1.157 1.167 21,305,175 1.1598 0.00%
2005-02-16 0 5.750 5.700 5.750 5.700 5.800 6,996,300 40,090,917 5.7303 1.167 1.157 1.167 1.157 1.177 34,473,463 1.1630 0.00%
2005-02-15 0 5.750 5.700 5.750 5.700 5.800 9,831,155 56,372,253 5.7340 1.167 1.157 1.167 1.157 1.177 48,441,885 1.1637 0.00%
2005-02-14 0 5.750 5.750 5.800 5.750 5.950 24,281,000 141,439,700 5.8251 1.167 1.167 1.177 1.167 1.208 119,641,832 1.1822 -4.17%
2005-02-08 0 6.000 5.950 6.100 5.950 6.050 10,226,032 61,183,284 5.9831 1.218 1.208 1.238 1.208 1.228 50,387,596 1.2143 0.84%
2005-02-07 0 5.950 5.900 5.950 5.850 5.950 17,710,633 104,570,587 5.9044 1.208 1.197 1.208 1.187 1.208 87,267,105 1.1983 2.59%
2005-02-04 0 5.800 5.800 5.850 5.750 5.900 9,818,000 57,227,054 5.8288 1.177 1.177 1.187 1.167 1.197 48,377,065 1.1829 0.00%
2005-02-03 0 5.800 5.800 5.850 5.700 5.850 17,393,000 100,757,502 5.7930 1.177 1.177 1.187 1.157 1.187 85,702,005 1.1757 0.87%
2005-02-02 0 5.750 5.700 5.750 5.550 5.750 8,003,944 44,995,491 5.6217 1.167 1.157 1.167 1.126 1.167 39,438,513 1.1409 2.68%
2005-02-01 0 5.600 5.550 5.600 5.550 5.650 4,470,625 25,019,275 5.5964 1.137 1.126 1.137 1.126 1.147 22,028,490 1.1358 0.90%
2005-01-31 0 5.550 5.550 5.600 5.500 5.600 9,164,000 50,846,250 5.5485 1.126 1.126 1.137 1.116 1.137 45,154,555 1.1260 0.00%
2005-01-28 0 5.550 5.550 5.600 5.550 5.600 6,087,368 34,004,743 5.5861 1.126 1.126 1.137 1.126 1.137 29,994,805 1.1337 -0.89%
2005-01-27 0 5.600 5.550 5.600 5.550 5.700 9,840,000 55,478,600 5.6381 1.137 1.126 1.137 1.126 1.157 48,485,467 1.1442 0.90%
2005-01-26 0 5.550 5.500 5.550 5.450 5.550 6,252,000 34,460,154 5.5119 1.126 1.116 1.126 1.106 1.126 30,806,010 1.1186 2.78%
2005-01-25 0 5.400 5.400 5.450 5.300 5.450 8,076,000 43,350,600 5.3678 1.096 1.096 1.106 1.076 1.106 39,793,560 1.0894 0.00%
2005-01-24 0 5.400 5.350 5.450 5.300 5.500 13,351,500 71,570,725 5.3605 1.096 1.086 1.106 1.076 1.116 65,787,979 1.0879 -0.92%
2005-01-21 0 5.450 5.400 5.450 5.400 5.600 12,222,000 66,838,600 5.4687 1.106 1.096 1.106 1.096 1.137 60,222,498 1.1099 -2.68%
2005-01-20 0 5.600 5.550 5.650 5.450 5.650 11,158,000 62,203,700 5.5748 1.137 1.126 1.147 1.106 1.147 54,979,761 1.1314 1.82%
2005-01-19 0 5.500 5.450 5.500 5.450 5.600 11,134,000 61,459,686 5.5200 1.116 1.106 1.116 1.106 1.137 54,861,503 1.1203 -0.90%
2005-01-18 0 5.550 5.550 5.600 5.450 5.600 6,060,000 33,545,360 5.5355 1.126 1.126 1.137 1.106 1.137 29,859,952 1.1234 0.00%
2005-01-17 0 5.550 5.500 5.550 5.400 5.550 18,560,000 101,023,500 5.4431 1.126 1.116 1.126 1.096 1.126 91,452,264 1.1047 1.83%
2005-01-14 0 5.450 5.450 5.550 5.450 5.550 8,496,100 46,733,330 5.5006 1.106 1.106 1.126 1.106 1.126 41,863,555 1.1163 -1.80%
2005-01-13 0 5.550 5.550 5.600 5.550 5.650 8,464,000 47,134,642 5.5688 1.126 1.126 1.137 1.126 1.147 41,705,386 1.1302 -0.89%
2005-01-12 0 5.600 5.550 5.600 5.500 5.600 6,177,000 34,286,982 5.5507 1.137 1.126 1.137 1.116 1.137 30,436,456 1.1265 0.90%
2005-01-11 0 5.550 5.550 5.600 5.550 5.750 5,092,000 28,651,500 5.6268 1.126 1.126 1.137 1.126 1.167 25,090,244 1.1419 -1.77%
2005-01-10 0 5.650 5.600 5.650 5.600 5.650 3,445,000 19,390,200 5.6285 1.147 1.137 1.147 1.137 1.147 16,974,841 1.1423 0.00%
2005-01-07 0 5.650 5.600 5.650 5.550 5.750 6,630,000 37,363,700 5.6356 1.147 1.137 1.147 1.126 1.167 32,668,562 1.1437 0.00%
2005-01-06 0 5.650 5.600 5.650 5.550 5.700 4,454,000 25,128,400 5.6418 1.147 1.137 1.147 1.126 1.157 21,946,572 1.1450 0.89%
2005-01-05 0 5.600 5.600 5.650 5.500 5.650 13,597,735 76,216,556 5.6051 1.137 1.137 1.147 1.116 1.147 67,001,274 1.1375 -2.61%
2005-01-04 0 5.750 5.700 5.750 5.700 5.800 7,662,000 43,907,600 5.7306 1.167 1.157 1.167 1.157 1.177 37,753,623 1.1630 -1.71%
2005-01-03 0 5.850 5.800 5.850 5.750 5.850 2,556,000 14,835,000 5.8040 1.187 1.177 1.187 1.167 1.187 12,594,396 1.1779 0.00%
2004-12-31 0 5.850 5.800 5.850 5.800 5.850 1,234,000 7,203,608 5.8376 1.187 1.177 1.187 1.177 1.187 6,080,393 1.1847 0.86%
2004-12-30 0 5.800 5.800 5.850 5.800 5.900 4,960,000 28,962,300 5.8392 1.177 1.177 1.187 1.177 1.197 24,439,829 1.1850 -0.85%
2004-12-29 0 5.850 5.850 5.900 5.850 6.000 6,104,000 36,058,100 5.9073 1.187 1.187 1.197 1.187 1.218 30,076,757 1.1989 -1.68%
2004-12-28 0 5.950 5.900 5.950 5.850 5.950 3,063,512 18,150,143 5.9246 1.208 1.197 1.208 1.187 1.208 15,095,103 1.2024 0.85%
2004-12-24 0 5.900 5.850 5.900 5.850 5.950 5,768,000 34,057,100 5.9045 1.197 1.187 1.197 1.187 1.208 28,421,156 1.1983 0.85%
2004-12-23 0 5.850 5.850 5.900 5.850 5.950 6,966,000 40,884,900 5.8692 1.187 1.187 1.197 1.187 1.208 34,324,163 1.1911 -0.85%
2004-12-22 0 5.900 5.850 5.900 5.850 6.000 4,466,215 26,349,886 5.8998 1.197 1.187 1.197 1.187 1.218 22,006,760 1.1974 -0.84%
2004-12-21 0 5.950 5.900 5.950 5.850 5.950 5,030,300 29,592,366 5.8828 1.208 1.197 1.208 1.187 1.208 24,786,224 1.1939 0.85%
2004-12-20 0 5.900 5.850 5.900 5.800 5.900 6,939,700 40,585,370 5.8483 1.197 1.187 1.197 1.177 1.197 34,194,573 1.1869 0.85%
2004-12-17 0 5.850 5.800 5.850 5.750 5.850 7,756,400 45,041,262 5.8070 1.187 1.177 1.187 1.167 1.187 38,218,768 1.1785 0.00%
2004-12-16 0 5.850 5.800 5.850 5.750 6.000 23,791,683 138,369,633 5.8159 1.187 1.177 1.187 1.167 1.218 117,230,779 1.1803 -1.68%
2004-12-15 0 5.950 5.900 5.950 5.850 6.000 10,529,000 62,165,300 5.9042 1.208 1.197 1.208 1.187 1.218 51,880,435 1.1982 0.85%
2004-12-14 0 5.900 5.950 6.000 5.900 6.000 5,146,000 30,620,314 5.9503 1.197 1.208 1.218 1.197 1.218 25,356,323 1.2076 0.00%
2004-12-13 0 5.900 5.900 5.950 5.850 6.000 5,020,000 29,676,200 5.9116 1.197 1.197 1.208 1.187 1.218 24,735,472 1.1997 0.00%
2004-12-10 0 5.900 5.900 5.950 5.850 6.000 6,876,000 40,705,800 5.9200 1.197 1.197 1.208 1.187 1.218 33,880,698 1.2014 -0.84%
2004-12-09 0 5.950 5.950 6.000 5.850 6.000 10,175,863 60,250,992 5.9210 1.208 1.208 1.218 1.187 1.218 50,140,394 1.2016 0.00%
2004-12-08 0 5.950 5.900 5.950 5.900 6.050 15,811,353 94,336,071 5.9664 1.208 1.197 1.208 1.197 1.228 77,908,622 1.2109 -1.65%
2004-12-07 0 6.050 6.050 6.100 6.050 6.150 6,243,000 38,040,950 6.0934 1.228 1.228 1.238 1.228 1.248 30,761,664 1.2366 -0.82%
2004-12-06 0 6.100 6.050 6.100 6.000 6.200 9,171,000 55,857,428 6.0907 1.238 1.228 1.238 1.218 1.258 45,189,047 1.2361 -0.81%
2004-12-03 0 6.150 6.100 6.150 6.050 6.200 12,087,800 73,940,660 6.1170 1.248 1.238 1.248 1.228 1.258 59,561,243 1.2414 -0.81%
2004-12-02 0 6.200 6.150 6.200 6.100 6.250 13,726,000 84,800,700 6.1781 1.258 1.248 1.258 1.238 1.268 67,633,285 1.2538 0.00%
2004-12-01 0 6.200 6.150 6.200 6.100 6.250 18,969,415 116,704,799 6.1523 1.258 1.248 1.258 1.238 1.268 93,469,609 1.2486 -0.80%
2004-11-30 0 6.250 6.250 6.300 6.200 6.300 17,715,800 110,778,980 6.2531 1.268 1.268 1.279 1.258 1.279 87,292,565 1.2691 -0.79%
2004-11-29 0 6.300 6.300 6.350 6.300 6.400 5,778,000 36,655,106 6.3439 1.279 1.279 1.289 1.279 1.299 28,470,430 1.2875 0.00%
2004-11-26 0 6.300 6.300 6.400 6.300 6.400 6,326,000 40,044,230 6.3301 1.279 1.279 1.299 1.279 1.299 31,170,637 1.2847 0.80%
2004-11-25 0 6.250 6.250 6.300 6.250 6.400 8,550,000 54,128,172 6.3308 1.268 1.268 1.279 1.268 1.299 42,129,141 1.2848 -2.34%
2004-11-24 0 6.400 6.400 6.450 6.350 6.450 10,457,000 66,884,336 6.3961 1.299 1.299 1.309 1.289 1.309 51,525,664 1.2981 0.00%
2004-11-23 0 6.400 6.400 6.450 6.300 6.450 10,820,000 69,335,100 6.4080 1.299 1.299 1.309 1.279 1.309 53,314,304 1.3005 0.79%
2004-11-22 0 6.350 6.350 6.400 6.300 6.400 16,388,093 104,071,972 6.3505 1.289 1.289 1.299 1.279 1.299 80,750,442 1.2888 -1.55%
2004-11-19 0 6.450 6.450 6.500 6.450 6.650 3,322,000 21,678,780 6.5258 1.309 1.309 1.319 1.309 1.350 16,368,773 1.3244 -3.01%
2004-11-18 0 6.650 6.600 6.650 6.500 6.700 15,376,000 101,579,000 6.6063 1.350 1.339 1.350 1.319 1.360 75,763,470 1.3407 1.53%
2004-11-17 0 6.550 6.450 6.550 6.450 6.550 3,724,000 24,219,968 6.5038 1.329 1.309 1.329 1.309 1.329 18,349,581 1.3199 0.77%
2004-11-16 0 6.500 6.400 6.500 6.400 6.600 7,146,400 46,420,100 6.4956 1.319 1.299 1.319 1.299 1.339 35,213,063 1.3183 0.00%
2004-11-15 0 6.500 6.450 6.500 6.350 6.600 16,753,200 109,051,156 6.5093 1.319 1.309 1.319 1.289 1.339 82,549,465 1.3210 3.17%
2004-11-12 0 6.300 6.300 6.350 6.250 6.500 8,638,000 55,291,300 6.4009 1.279 1.279 1.289 1.268 1.319 42,562,751 1.2991 -1.56%
2004-11-11 0 6.400 6.400 6.450 6.350 6.500 6,250,353 39,997,830 6.3993 1.299 1.299 1.309 1.289 1.319 30,797,895 1.2987 -0.78%
2004-11-10 0 6.450 6.350 6.450 6.300 6.450 6,790,000 43,356,380 6.3853 1.309 1.289 1.309 1.279 1.309 33,456,943 1.2959 2.38%
2004-11-09 0 6.300 6.250 6.300 6.250 6.400 7,143,000 44,981,822 6.2973 1.279 1.268 1.279 1.268 1.299 35,196,310 1.2780 0.80%
2004-11-08 0 6.250 6.250 6.300 6.250 6.350 4,090,493 25,679,587 6.2779 1.268 1.268 1.279 1.268 1.289 20,155,433 1.2741 -1.57%
2004-11-05 0 6.350 6.300 6.350 6.250 6.350 9,289,200 58,580,100 6.3063 1.289 1.279 1.289 1.268 1.289 45,771,464 1.2798 1.60%
2004-11-04 0 6.250 6.250 6.300 6.200 6.500 8,627,600 54,676,516 6.3374 1.268 1.268 1.279 1.258 1.319 42,511,506 1.2862 -1.57%
2004-11-03 0 6.350 6.300 6.350 6.200 6.350 12,798,000 80,169,500 6.2642 1.289 1.279 1.289 1.258 1.289 63,060,672 1.2713 1.60%
2004-11-02 0 6.250 6.250 6.300 6.100 6.300 8,233,000 51,075,650 6.2038 1.268 1.268 1.279 1.238 1.279 40,567,160 1.2590 3.31%
2004-11-01 0 6.050 6.050 6.100 6.000 6.200 14,314,000 87,250,200 6.0954 1.228 1.228 1.238 1.218 1.258 70,530,587 1.2371 -2.42%
2004-10-29 0 6.200 6.150 6.200 6.150 6.350 19,750,500 123,884,550 6.2725 1.258 1.248 1.258 1.248 1.289 97,318,315 1.2730 -4.62%
2004-10-28 0 6.500 6.500 6.550 6.300 6.600 16,814,000 108,687,500 6.4641 1.319 1.319 1.329 1.279 1.339 82,849,050 1.3119 3.17%
2004-10-27 0 6.300 6.250 6.300 6.250 6.400 6,106,000 38,446,600 6.2965 1.279 1.268 1.279 1.268 1.299 30,086,612 1.2779 -0.79%
2004-10-26 0 6.350 6.300 6.350 6.200 6.350 5,108,000 32,042,986 6.2731 1.289 1.279 1.289 1.258 1.289 25,169,082 1.2731 0.79%
2004-10-25 0 6.300 6.250 6.300 6.150 6.350 10,121,000 63,432,500 6.2674 1.279 1.268 1.279 1.248 1.289 49,870,062 1.2720 0.00%
2004-10-21 0 6.300 6.250 6.300 6.200 6.300 6,085,714 38,022,398 6.2478 1.279 1.268 1.279 1.258 1.279 29,986,655 1.2680 0.80%
2004-10-20 0 6.250 6.250 6.300 6.250 6.400 5,307,000 33,542,400 6.3204 1.268 1.268 1.279 1.268 1.299 26,149,632 1.2827 -2.34%
2004-10-19 0 6.400 6.350 6.400 6.250 6.450 6,778,000 42,995,100 6.3433 1.299 1.289 1.299 1.268 1.309 33,397,815 1.2874 0.00%
2004-10-18 0 6.400 6.300 6.400 6.300 6.450 6,252,000 39,797,000 6.3655 1.299 1.279 1.299 1.279 1.309 30,806,010 1.2919 -0.78%
2004-10-15 0 6.450 6.400 6.450 6.450 6.550 12,124,000 78,729,768 6.4937 1.309 1.299 1.309 1.309 1.329 59,739,614 1.3179 -1.53%
2004-10-14 0 6.550 6.500 6.550 6.500 6.600 7,331,000 48,069,100 6.5570 1.329 1.319 1.329 1.319 1.339 36,122,659 1.3307 -1.50%
2004-10-13 0 6.650 6.600 6.650 6.500 6.850 12,782,600 84,995,020 6.6493 1.350 1.339 1.350 1.319 1.390 62,984,790 1.3495 -0.75%
2004-10-12 0 6.700 6.650 6.700 6.650 6.750 4,062,000 27,194,500 6.6949 1.360 1.350 1.360 1.350 1.370 20,015,037 1.3587 -0.74%
2004-10-11 0 6.750 6.700 6.750 6.650 6.800 11,293,000 75,909,274 6.7218 1.370 1.360 1.370 1.350 1.380 55,644,958 1.3642 0.75%
2004-10-08 0 6.700 6.700 6.750 6.500 6.850 20,925,771 140,287,522 6.7041 1.360 1.360 1.370 1.319 1.390 103,109,328 1.3606 0.75%
2004-10-07 0 6.650 6.600 6.650 6.450 6.650 9,675,000 63,288,118 6.5414 1.350 1.339 1.350 1.309 1.350 47,672,449 1.3276 3.10%
2004-10-06 0 6.450 6.400 6.450 6.400 6.500 9,631,000 62,049,654 6.4427 1.309 1.299 1.309 1.299 1.319 47,455,644 1.3075 1.57%
2004-10-05 0 6.350 6.350 6.400 6.300 6.500 16,470,853 105,689,635 6.4168 1.289 1.289 1.299 1.279 1.319 81,158,232 1.3023 0.00%
2004-10-04 0 6.350 6.350 6.400 6.350 6.550 20,113,751 129,732,381 6.4499 1.289 1.289 1.299 1.289 1.329 99,108,193 1.3090 0.00%
2004-09-30 0 6.350 6.350 6.400 6.250 6.400 11,287,667 71,412,552 6.3266 1.289 1.289 1.299 1.268 1.299 55,618,680 1.2840 2.42%
2004-09-28 0 6.200 6.150 6.200 6.100 6.250 7,362,000 45,516,200 6.1826 1.258 1.248 1.258 1.238 1.268 36,275,408 1.2547 0.00%
2004-09-27 0 6.200 6.200 6.250 6.150 6.250 7,322,000 45,369,100 6.1963 1.258 1.258 1.268 1.248 1.268 36,078,312 1.2575 -0.80%
2004-09-24 0 6.250 6.250 6.300 6.250 6.400 8,098,700 51,040,531 6.3023 1.268 1.268 1.279 1.268 1.299 39,905,412 1.2790 -2.34%
2004-09-23 0 6.400 6.350 6.400 6.250 6.400 29,061,700 184,810,455 6.3592 1.299 1.289 1.299 1.268 1.299 143,198,181 1.2906 -0.78%
2004-09-22 0 6.450 6.450 6.500 6.400 6.650 8,542,000 55,726,200 6.5238 1.309 1.309 1.319 1.299 1.350 42,089,722 1.3240 -3.01%
2004-09-21 0 6.650 6.600 6.650 6.600 6.750 7,954,000 53,111,100 6.6773 1.350 1.339 1.350 1.339 1.370 39,192,419 1.3551 -1.48%
2004-09-20 0 6.750 6.750 6.800 6.700 6.900 11,487,000 78,054,300 6.7950 1.370 1.370 1.380 1.360 1.400 56,600,870 1.3790 2.27%
2004-09-17 0 6.600 6.600 6.650 6.550 6.750 23,241,000 155,154,950 6.6759 1.339 1.339 1.350 1.329 1.370 114,517,352 1.3549 0.76%
2004-09-16 0 6.550 6.500 6.550 6.350 6.600 11,008,000 71,272,780 6.4746 1.329 1.319 1.329 1.289 1.339 54,240,653 1.3140 2.34%
2004-09-15 0 6.400 6.350 6.400 6.350 6.650 13,830,000 89,334,100 6.4594 1.299 1.289 1.299 1.289 1.350 68,145,733 1.3109 1.59%
2004-09-14 0 6.300 6.300 6.350 6.300 6.400 4,010,000 25,553,300 6.3724 1.279 1.279 1.289 1.279 1.299 19,758,813 1.2933 -0.79%
2004-09-13 0 6.350 6.300 6.350 6.300 6.400 2,996,000 18,972,900 6.3327 1.289 1.279 1.289 1.279 1.299 14,762,445 1.2852 0.79%
2004-09-10 0 6.300 6.250 6.300 6.150 6.300 4,268,000 26,664,100 6.2474 1.279 1.268 1.279 1.248 1.279 21,030,079 1.2679 0.00%
2004-09-09 0 6.300 6.250 6.300 6.250 6.450 6,216,000 39,507,400 6.3558 1.279 1.268 1.279 1.268 1.309 30,628,624 1.2899 0.00%
2004-09-08 0 6.300 6.300 6.350 6.250 6.500 9,690,000 61,863,500 6.3843 1.279 1.279 1.289 1.268 1.319 47,746,360 1.2957 -1.56%
2004-09-07 0 6.400 6.400 6.450 6.350 6.500 4,936,000 31,669,300 6.4160 1.299 1.299 1.309 1.289 1.319 24,321,572 1.3021 -0.78%
2004-09-06 0 6.450 6.400 6.500 6.300 6.550 9,556,000 61,701,504 6.4568 1.309 1.299 1.319 1.279 1.329 47,086,090 1.3104 0.78%
2004-09-03 0 6.400 6.350 6.400 6.350 6.500 11,350,000 72,663,480 6.4021 1.299 1.289 1.299 1.289 1.319 55,925,818 1.2993 -0.78%
2004-09-02 0 6.450 6.400 6.500 6.350 6.600 15,640,000 101,187,500 6.4698 1.309 1.299 1.319 1.289 1.339 77,064,300 1.3130 0.78%
2004-09-01 0 6.400 6.400 6.450 6.100 6.450 32,301,927 204,753,752 6.3387 1.299 1.299 1.309 1.238 1.309 159,164,027 1.2864 4.92%
2004-08-31 0 6.100 6.050 6.100 6.050 6.150 9,116,500 55,470,950 6.0847 1.238 1.228 1.238 1.228 1.248 44,920,504 1.2349 -0.81%
2004-08-30 0 6.150 6.100 6.150 6.000 6.150 5,552,000 33,875,900 6.1016 1.248 1.238 1.248 1.218 1.248 27,356,841 1.2383 2.50%
2004-08-27 0 6.000 6.000 6.050 5.950 6.200 14,419,000 87,183,000 6.0464 1.218 1.218 1.228 1.208 1.258 71,047,963 1.2271 -2.44%
2004-08-26 0 6.150 6.150 6.200 5.950 6.200 26,280,000 160,287,600 6.0992 1.248 1.248 1.258 1.208 1.258 129,491,675 1.2378 3.36%
2004-08-25 0 5.950 5.900 5.950 5.650 6.050 25,594,000 150,521,744 5.8811 1.208 1.197 1.208 1.147 1.228 126,111,489 1.1936 5.31%
2004-08-24 0 5.650 5.600 5.650 5.500 5.650 7,321,000 40,856,200 5.5807 1.147 1.137 1.147 1.116 1.147 36,073,385 1.1326 2.73%
2004-08-23 0 5.500 5.500 5.550 5.450 5.750 18,064,000 100,373,100 5.5565 1.116 1.116 1.126 1.106 1.167 89,008,281 1.1277 -4.35%
2004-08-20 0 5.750 5.650 5.750 5.650 5.800 3,570,040 20,363,320 5.7039 1.167 1.147 1.167 1.147 1.177 17,590,961 1.1576 -0.86%
2004-08-19 0 5.800 5.750 5.800 5.650 5.850 7,916,000 45,597,600 5.7602 1.177 1.167 1.177 1.147 1.187 39,005,179 1.1690 3.57%
2004-08-18 0 5.600 5.600 5.650 5.400 5.600 6,150,000 34,217,600 5.5638 1.137 1.137 1.147 1.096 1.137 30,303,417 1.1292 2.75%
2004-08-17 0 5.450 5.400 5.450 5.400 5.500 9,336,900 50,889,525 5.4504 1.106 1.096 1.106 1.096 1.116 46,006,500 1.1061 0.93%
2004-08-16 0 5.400 5.400 5.450 5.400 5.550 4,507,000 24,573,250 5.4522 1.096 1.096 1.106 1.096 1.126 22,207,724 1.1065 -2.70%
2004-08-13 0 5.550 5.500 5.550 5.400 5.600 16,436,000 90,159,782 5.4855 1.126 1.116 1.126 1.096 1.137 80,986,498 1.1133 -1.77%
2004-08-12 0 5.650 5.650 5.700 5.500 5.800 24,446,000 137,928,100 5.6422 1.147 1.147 1.157 1.116 1.177 120,454,851 1.1451 -1.74%
2004-08-11 0 5.750 5.750 5.800 5.700 6.050 19,007,100 110,227,615 5.7993 1.167 1.167 1.177 1.157 1.228 93,655,297 1.1770 -4.17%
2004-08-10 0 6.000 6.000 6.050 5.900 6.100 18,844,000 112,928,100 5.9928 1.218 1.218 1.228 1.197 1.238 92,851,641 1.2162 1.69%
2004-08-09 0 5.900 5.900 5.950 5.900 6.100 8,818,000 52,477,700 5.9512 1.197 1.197 1.208 1.197 1.238 43,449,680 1.2078 -3.28%
2004-08-06 0 6.100 6.050 6.100 6.000 6.100 4,776,000 28,849,608 6.0405 1.238 1.228 1.238 1.218 1.238 23,533,190 1.2259 -0.81%
2004-08-05 0 6.150 6.100 6.150 5.950 6.150 9,596,000 58,106,192 6.0553 1.248 1.238 1.248 1.208 1.248 47,283,185 1.2289 3.36%
2004-08-04 0 5.950 5.950 6.000 5.800 6.050 7,540,400 44,790,280 5.9400 1.208 1.208 1.218 1.177 1.228 37,154,453 1.2055 0.85%
2004-08-03 0 5.900 5.900 5.950 5.850 6.100 9,934,000 58,980,700 5.9373 1.197 1.197 1.208 1.187 1.238 48,948,641 1.2050 -1.67%
2004-08-02 0 6.000 6.000 6.050 6.000 6.150 8,104,000 48,928,300 6.0375 1.218 1.218 1.228 1.218 1.248 39,931,527 1.2253 -1.64%
2004-07-30 0 6.100 6.100 6.150 6.050 6.200 11,015,000 67,459,800 6.1244 1.238 1.238 1.248 1.228 1.258 54,275,145 1.2429 0.83%
2004-07-29 0 6.050 6.000 6.050 5.950 6.100 12,584,000 75,711,000 6.0164 1.228 1.218 1.228 1.208 1.238 62,006,211 1.2210 -0.82%
2004-07-28 0 6.100 6.050 6.100 6.050 6.250 7,324,000 44,943,900 6.1365 1.238 1.228 1.238 1.228 1.268 36,088,167 1.2454 -0.81%
2004-07-27 0 6.150 6.100 6.150 6.100 6.250 18,399,171 113,170,482 6.1508 1.248 1.238 1.248 1.238 1.268 90,659,797 1.2483 0.00%
2004-07-26 0 6.150 6.100 6.150 6.050 6.200 16,346,000 100,078,400 6.1225 1.248 1.238 1.248 1.228 1.258 80,543,033 1.2425 -1.60%
2004-07-23 0 6.250 6.200 6.250 6.200 6.450 12,868,000 80,824,960 6.2811 1.268 1.258 1.268 1.258 1.309 63,405,589 1.2747 -3.10%
2004-07-22 0 6.450 6.400 6.450 6.300 6.600 12,252,000 78,629,200 6.4177 1.309 1.299 1.309 1.279 1.339 60,370,320 1.3024 -3.01%
2004-07-21 0 6.650 6.600 6.650 6.450 6.650 20,023,000 131,649,536 6.5749 1.350 1.339 1.350 1.309 1.350 98,661,028 1.3344 3.91%
2004-07-20 0 6.400 6.400 6.450 6.350 6.500 10,382,000 66,627,023 6.4176 1.299 1.299 1.309 1.289 1.319 51,156,110 1.3024 -1.54%
2004-07-19 0 6.500 6.450 6.500 6.350 6.550 12,580,200 81,449,660 6.4744 1.319 1.309 1.319 1.289 1.329 61,987,487 1.3140 0.78%
2004-07-16 0 6.450 6.400 6.450 6.150 6.450 13,080,000 83,333,500 6.3711 1.309 1.299 1.309 1.248 1.309 64,450,194 1.2930 3.20%
2004-07-15 0 6.250 6.200 6.250 6.100 6.250 6,182,000 38,209,542 6.1808 1.268 1.258 1.268 1.238 1.268 30,461,093 1.2544 0.81%
2004-07-14 0 6.200 6.150 6.200 6.100 6.250 11,249,000 69,733,000 6.1990 1.258 1.248 1.258 1.238 1.268 55,428,153 1.2581 0.00%
2004-07-13 0 6.200 6.150 6.200 5.950 6.200 9,553,300 58,064,120 6.0779 1.258 1.248 1.258 1.208 1.258 47,072,786 1.2335 2.48%
2004-07-12 0 6.050 6.050 6.100 6.000 6.250 9,596,000 58,795,400 6.1271 1.228 1.228 1.238 1.218 1.268 47,283,185 1.2435 -1.63%
2004-07-09 0 6.150 6.100 6.150 6.050 6.200 7,642,000 46,728,964 6.1148 1.248 1.238 1.248 1.228 1.258 37,655,075 1.2410 0.82%
2004-07-08 0 6.100 6.050 6.100 6.100 6.350 11,660,000 72,459,488 6.2144 1.238 1.228 1.238 1.238 1.289 57,453,308 1.2612 -3.17%
2004-07-07 0 6.300 6.300 6.350 6.200 6.400 12,816,000 81,018,286 6.3217 1.279 1.279 1.289 1.258 1.299 63,149,365 1.2830 -0.79%
2004-07-06 0 6.350 6.300 6.350 6.300 6.400 18,360,500 116,549,550 6.3478 1.289 1.279 1.289 1.279 1.299 90,469,250 1.2883 1.60%
2004-07-05 0 6.250 6.250 6.300 6.100 6.350 16,616,000 103,996,834 6.2588 1.268 1.268 1.279 1.238 1.289 81,873,427 1.2702 2.46%
2004-07-02 0 6.100 6.100 6.150 5.900 6.150 10,305,246 62,167,089 6.0326 1.238 1.238 1.248 1.197 1.248 50,777,913 1.2243 0.83%
2004-06-30 0 6.050 6.050 6.100 6.000 6.250 25,232,000 154,166,300 6.1100 1.228 1.228 1.238 1.218 1.268 124,327,775 1.2400 -0.82%
2004-06-29 0 6.100 6.100 6.150 6.050 6.250 9,720,000 59,521,004 6.1236 1.238 1.238 1.248 1.228 1.268 47,894,181 1.2428 -1.61%
2004-06-28 0 6.200 6.200 6.250 6.150 6.250 9,096,000 56,531,736 6.2150 1.258 1.258 1.268 1.248 1.268 44,819,493 1.2613 -0.80%
2004-06-25 0 6.250 6.200 6.250 6.100 6.300 20,167,000 125,259,700 6.2111 1.268 1.258 1.268 1.238 1.279 99,370,571 1.2605 0.81%
2004-06-24 0 6.200 6.150 6.200 6.000 6.300 24,852,288 153,324,042 6.1694 1.258 1.248 1.258 1.218 1.279 122,456,788 1.2521 4.20%
2004-06-23 0 5.950 5.900 5.950 5.800 5.950 14,006,200 82,258,968 5.8730 1.208 1.197 1.208 1.177 1.208 69,013,938 1.1919 1.71%
2004-06-21 0 5.850 5.800 5.850 5.700 5.950 14,271,851 82,736,873 5.7972 1.187 1.177 1.187 1.157 1.208 70,322,903 1.1765 0.00%
2004-06-18 0 5.850 5.800 5.850 5.750 6.050 23,838,000 138,927,100 5.8280 1.187 1.177 1.187 1.167 1.228 117,459,001 1.1828 -3.31%
2004-06-17 0 6.050 6.000 6.050 5.850 6.500 21,372,000 130,516,340 6.1069 1.228 1.218 1.228 1.187 1.319 105,308,070 1.2394 -5.47%
2004-06-16 0 6.400 6.350 6.400 6.250 6.550 9,048,000 58,025,500 6.4131 1.299 1.289 1.299 1.268 1.329 44,582,978 1.3015 -0.78%
2004-06-15 0 6.450 6.350 6.400 6.250 6.550 16,505,000 106,157,254 6.4318 1.309 1.289 1.299 1.268 1.329 81,326,488 1.3053 -0.77%
2004-06-14 0 6.500 6.450 6.500 6.350 7.000 16,574,000 109,156,782 6.5860 1.319 1.309 1.319 1.289 1.421 81,666,477 1.3366 -5.80%
2004-06-11 0 6.900 6.850 6.900 6.700 7.000 10,993,000 75,718,650 6.8879 1.400 1.390 1.400 1.360 1.421 54,166,742 1.3979 2.22%
2004-06-10 0 6.750 6.800 6.850 6.700 6.900 6,030,000 40,976,500 6.7954 1.370 1.380 1.390 1.360 1.400 29,712,131 1.3791 -1.46%
2004-06-09 0 6.850 6.800 6.850 6.700 6.900 7,628,000 51,782,700 6.7885 1.390 1.380 1.390 1.360 1.400 37,586,092 1.3777 2.24%
2004-06-08 0 6.700 6.700 6.800 6.650 6.900 14,190,000 96,573,180 6.8057 1.360 1.360 1.380 1.350 1.400 69,919,592 1.3812 -2.90%
2004-06-07 0 6.900 6.850 6.900 6.550 6.900 23,022,724 155,906,153 6.7718 1.400 1.390 1.400 1.329 1.400 113,441,822 1.3743 8.66%
2004-06-04 0 6.350 6.350 6.400 6.200 6.450 11,400,700 72,116,010 6.3256 1.289 1.289 1.299 1.258 1.309 56,175,637 1.2838 0.79%
2004-06-03 0 6.300 6.300 6.350 6.200 6.450 14,515,000 91,935,050 6.3338 1.279 1.279 1.289 1.258 1.309 71,520,992 1.2854 -2.33%
2004-06-02 0 6.450 6.450 6.500 6.400 6.500 4,009,000 25,846,550 6.4471 1.309 1.309 1.319 1.299 1.319 19,753,886 1.3084 0.78%
2004-06-01 0 6.400 6.350 6.400 6.350 6.550 7,128,000 46,014,960 6.4555 1.299 1.289 1.299 1.289 1.329 35,122,399 1.3101 -1.54%
2004-05-31 0 6.500 6.450 6.500 6.300 6.600 13,327,400 86,106,986 6.4609 1.319 1.309 1.319 1.279 1.339 65,669,229 1.3112 0.00%
2004-05-28 0 6.500 6.500 6.550 6.400 6.700 23,066,000 151,518,692 6.5689 1.319 1.319 1.329 1.299 1.360 113,655,060 1.3331 0.78%
2004-05-27 0 6.450 6.450 6.500 6.400 6.600 16,994,000 109,914,796 6.4679 1.309 1.309 1.319 1.299 1.339 83,735,979 1.3126 3.20%
2004-05-25 0 6.250 6.250 6.300 6.000 6.350 19,218,000 119,358,000 6.2107 1.268 1.268 1.279 1.218 1.289 94,694,483 1.2605 4.17%
2004-05-24 0 6.000 5.950 6.000 5.850 6.100 13,971,000 83,384,100 5.9684 1.218 1.208 1.218 1.187 1.238 68,840,494 1.2113 3.45%
2004-05-21 0 5.800 5.800 5.850 5.500 5.950 12,863,000 73,889,120 5.7443 1.177 1.177 1.187 1.116 1.208 63,380,952 1.1658 5.45%
2004-05-20 0 5.500 5.450 5.550 5.400 5.650 11,174,000 61,769,376 5.5280 1.116 1.106 1.126 1.096 1.147 55,058,599 1.1219 -0.63%
2004-05-19 0 5.700 5.700 5.750 5.500 5.800 19,072,000 107,770,678 5.6507 1.123 1.123 1.133 1.084 1.143 96,775,461 1.1136 5.56%
2004-05-18 0 5.400 5.350 5.450 5.300 5.450 11,921,000 63,765,850 5.3490 1.064 1.054 1.074 1.044 1.074 60,489,737 1.0542 1.89%
2004-05-17 0 5.300 5.250 5.300 5.050 5.350 17,741,419 92,100,988 5.1913 1.044 1.035 1.044 0.995 1.054 90,023,804 1.0231 -0.93%
2004-05-14 0 5.350 5.250 5.400 5.200 5.700 18,293,928 99,082,169 5.4161 1.054 1.035 1.064 1.025 1.123 92,827,355 1.0674 -6.14%
2004-05-13 0 5.700 5.650 5.700 5.600 6.050 13,805,565 78,683,106 5.6994 1.123 1.113 1.123 1.104 1.192 70,052,428 1.1232 -3.39%
2004-05-12 0 5.900 5.900 5.950 5.900 6.150 10,652,994 63,932,556 6.0014 1.163 1.163 1.173 1.163 1.212 54,055,600 1.1827 0.85%
2004-05-11 0 5.850 5.850 5.900 5.650 5.950 20,133,600 116,916,430 5.8070 1.153 1.153 1.163 1.113 1.173 102,162,249 1.1444 0.00%
2004-05-10 0 5.850 5.850 5.900 5.750 6.050 24,588,000 145,065,018 5.8998 1.153 1.153 1.163 1.133 1.192 124,764,840 1.1627 -7.87%
2004-05-07 0 6.350 6.350 6.400 6.300 6.550 8,267,000 53,096,570 6.4227 1.251 1.251 1.261 1.242 1.291 41,948,549 1.2658 -3.05%
2004-05-06 0 6.550 6.500 6.550 6.500 6.650 9,141,200 59,990,260 6.5626 1.291 1.281 1.291 1.281 1.311 46,384,430 1.2933 1.55%
2004-05-05 0 6.450 6.400 6.450 6.400 6.650 7,417,000 48,214,910 6.5006 1.271 1.261 1.271 1.261 1.311 37,635,465 1.2811 -1.53%
2004-05-04 0 6.550 6.500 6.600 6.450 6.650 14,662,353 96,172,367 6.5591 1.291 1.281 1.301 1.271 1.311 74,399,956 1.2926 3.97%
2004-05-03 0 6.300 6.300 6.350 6.000 6.400 12,107,000 75,513,918 6.2372 1.242 1.242 1.251 1.182 1.261 61,433,542 1.2292 3.28%
2004-04-30 0 6.100 6.100 6.150 5.700 6.200 20,055,800 119,376,154 5.9522 1.202 1.202 1.212 1.123 1.222 101,767,475 1.1730 2.52%
2004-04-29 0 5.950 5.900 5.950 5.800 6.150 18,281,300 109,636,280 5.9972 1.173 1.163 1.173 1.143 1.212 92,763,278 1.1819 -5.56%
2004-04-28 0 6.300 6.300 6.350 6.250 6.500 9,101,600 57,731,480 6.3430 1.242 1.242 1.251 1.232 1.281 46,183,491 1.2500 -0.79%
2004-04-27 0 6.350 6.350 6.400 6.300 6.600 14,074,000 91,034,832 6.4683 1.251 1.251 1.261 1.242 1.301 71,414,526 1.2747 -1.55%
2004-04-26 0 6.450 6.400 6.450 6.400 6.750 9,980,500 65,271,565 6.5399 1.271 1.261 1.271 1.261 1.330 50,643,220 1.2889 -4.44%
2004-04-23 0 6.750 6.700 6.750 6.600 6.950 16,375,500 110,398,700 6.7417 1.330 1.320 1.330 1.301 1.370 83,092,835 1.3286 3.05%
2004-04-22 0 6.550 6.550 6.600 6.100 6.600 10,704,105 68,348,512 6.3853 1.291 1.291 1.301 1.202 1.301 54,314,948 1.2584 3.15%
2004-04-21 0 6.350 6.350 6.400 6.250 6.650 26,436,000 169,787,690 6.4226 1.251 1.251 1.261 1.232 1.311 134,141,993 1.2657 -6.62%
2004-04-20 0 6.800 6.750 6.850 6.550 7.350 21,813,300 148,985,670 6.8300 1.340 1.330 1.350 1.291 1.448 110,685,411 1.3460 -6.21%
2004-04-19 0 7.250 7.250 7.300 7.100 7.350 6,118,000 44,294,200 7.2400 1.429 1.429 1.439 1.399 1.448 31,044,058 1.4268 2.84%
2004-04-16 0 7.050 7.050 7.200 6.950 7.250 11,294,300 80,242,945 7.1047 1.389 1.389 1.419 1.370 1.429 57,309,726 1.4002 -1.40%
2004-04-15 0 7.150 7.150 7.200 6.700 7.250 12,308,000 85,812,900 6.9721 1.409 1.409 1.419 1.320 1.429 62,453,459 1.3740 2.88%
2004-04-14 0 6.950 6.900 6.950 6.900 7.200 9,748,000 68,777,600 7.0556 1.370 1.360 1.370 1.360 1.419 49,463,464 1.3905 -3.47%
2004-04-13 0 7.200 7.150 7.250 7.100 7.400 7,658,000 54,975,430 7.1788 1.419 1.409 1.429 1.399 1.458 38,858,351 1.4148 -0.69%
2004-04-08 0 7.250 7.200 7.250 7.150 7.450 10,816,000 78,752,600 7.2811 1.429 1.419 1.429 1.409 1.468 54,882,728 1.4349 -1.36%
2004-04-07 0 7.350 7.250 7.350 7.150 7.350 10,220,000 74,190,058 7.2593 1.448 1.429 1.448 1.409 1.448 51,858,495 1.4306 2.08%
2004-04-06 0 7.200 7.200 7.250 6.950 7.250 22,778,000 161,964,895 7.1106 1.419 1.419 1.429 1.370 1.429 115,580,508 1.4013 3.60%
2004-04-02 0 6.950 6.900 6.950 6.850 7.050 13,267,000 91,995,500 6.9342 1.370 1.360 1.370 1.350 1.389 67,319,633 1.3665 1.46%
2004-04-01 0 6.850 6.800 6.850 6.500 6.850 15,358,000 102,971,100 6.7047 1.350 1.340 1.350 1.281 1.350 77,929,820 1.3213 4.58%
2004-03-31 0 6.550 6.550 6.600 6.450 6.600 9,908,762 64,879,001 6.5476 1.291 1.291 1.301 1.271 1.301 50,279,206 1.2904 0.00%
2004-03-30 0 6.550 6.500 6.550 6.500 6.650 3,675,000 24,066,702 6.5488 1.291 1.281 1.291 1.281 1.311 18,647,746 1.2906 1.55%
2004-03-29 0 6.450 6.450 6.500 6.400 6.650 12,285,000 79,929,490 6.5063 1.271 1.271 1.281 1.261 1.311 62,336,752 1.2822 -3.73%
2004-03-26 0 6.700 6.650 6.700 6.550 6.850 16,800,000 112,708,400 6.7088 1.320 1.311 1.320 1.291 1.350 85,246,840 1.3221 2.29%
2004-03-25 0 6.550 6.550 6.600 6.500 6.700 7,278,010 47,908,863 6.5827 1.291 1.291 1.301 1.281 1.320 36,930,200 1.2973 -2.24%
2004-03-24 0 6.700 6.650 6.700 6.600 6.700 9,361,900 62,196,865 6.6436 1.320 1.311 1.320 1.301 1.320 47,504,309 1.3093 3.08%
2004-03-23 0 6.500 6.450 6.500 6.350 6.600 9,884,000 64,381,500 6.5137 1.281 1.271 1.281 1.251 1.301 50,153,558 1.2837 2.36%
2004-03-22 0 6.350 6.300 6.350 6.300 6.500 8,142,000 52,095,100 6.3983 1.251 1.242 1.251 1.242 1.281 41,314,272 1.2609 -2.31%
2004-03-19 0 6.500 6.450 6.500 6.300 6.500 9,098,000 58,326,800 6.4109 1.281 1.271 1.281 1.242 1.281 46,165,223 1.2634 1.56%
2004-03-18 0 6.400 6.350 6.400 6.350 6.550 9,247,000 59,562,550 6.4413 1.261 1.251 1.261 1.251 1.291 46,921,282 1.2694 -1.54%
2004-03-17 0 6.500 6.450 6.500 6.450 6.700 26,042,000 171,771,000 6.5959 1.281 1.271 1.281 1.271 1.320 132,142,751 1.2999 3.17%
2004-03-16 0 6.300 6.250 6.300 6.150 6.350 4,842,000 30,352,200 6.2685 1.242 1.232 1.242 1.212 1.251 24,569,357 1.2354 0.00%
2004-03-15 0 6.300 6.250 6.300 6.100 6.400 11,096,000 69,351,620 6.2501 1.242 1.232 1.242 1.202 1.261 56,303,508 1.2317 2.44%
2004-03-12 0 6.150 6.100 6.150 5.550 6.250 26,532,000 156,653,348 5.9043 1.212 1.202 1.212 1.094 1.232 134,629,117 1.1636 1.65%
2004-03-11 0 6.050 6.000 6.050 5.950 6.350 22,530,000 136,243,000 6.0472 1.192 1.182 1.192 1.173 1.251 114,322,102 1.1917 -5.47%
2004-03-10 0 6.400 6.300 6.350 6.250 6.550 9,234,000 58,637,700 6.3502 1.261 1.242 1.251 1.232 1.291 46,855,317 1.2515 -0.78%
2004-03-09 0 6.450 6.400 6.500 6.400 6.550 5,002,000 32,399,600 6.4773 1.271 1.261 1.281 1.261 1.291 25,381,232 1.2765 0.00%
2004-03-08 0 6.450 6.400 6.500 6.400 6.550 8,692,000 56,296,534 6.4768 1.271 1.261 1.281 1.261 1.291 44,105,092 1.2764 1.57%
2004-03-05 0 6.350 6.350 6.400 6.300 6.600 6,840,000 44,312,972 6.4785 1.251 1.251 1.261 1.242 1.301 34,707,642 1.2767 -2.31%
2004-03-04 0 6.500 6.450 6.500 6.450 6.650 4,834,000 31,642,000 6.5457 1.281 1.271 1.281 1.271 1.311 24,528,764 1.2900 -0.76%
2004-03-03 0 6.550 6.450 6.550 6.450 6.650 11,940,000 78,067,500 6.5383 1.291 1.271 1.291 1.271 1.311 60,586,147 1.2885 0.00%
2004-03-02 0 6.550 6.500 6.550 6.500 6.750 9,029,500 59,662,500 6.6075 1.291 1.281 1.291 1.281 1.330 45,817,640 1.3022 -0.76%
2004-03-01 0 6.600 6.550 6.600 6.550 6.750 18,332,286 121,371,029 6.6206 1.301 1.291 1.301 1.291 1.330 93,021,992 1.3048 0.00%
2004-02-27 0 6.600 6.500 6.600 6.400 6.750 20,362,000 134,092,360 6.5854 1.301 1.281 1.301 1.261 1.330 103,321,200 1.2978 4.76%
2004-02-26 0 6.300 6.300 6.400 6.200 6.450 7,380,000 46,561,600 6.3092 1.242 1.242 1.261 1.222 1.271 37,447,719 1.2434 2.44%
2004-02-25 0 6.150 6.150 6.200 6.150 6.550 8,538,000 53,567,400 6.2740 1.212 1.212 1.222 1.212 1.291 43,323,662 1.2364 -3.91%
2004-02-24 0 6.400 6.350 6.400 6.300 6.550 8,406,154 53,994,755 6.4232 1.261 1.251 1.261 1.242 1.291 42,654,647 1.2659 0.79%
2004-02-23 0 6.350 6.350 6.400 6.250 6.500 10,454,000 66,774,424 6.3875 1.251 1.251 1.261 1.232 1.281 53,045,861 1.2588 0.79%
2004-02-20 0 6.300 6.300 6.350 6.250 6.450 10,991,794 69,847,132 6.3545 1.242 1.242 1.251 1.232 1.271 55,774,745 1.2523 -0.79%
2004-02-19 0 6.350 6.300 6.400 6.250 6.600 14,672,000 93,811,340 6.3939 1.251 1.242 1.261 1.232 1.301 74,448,907 1.2601 -2.31%
2004-02-18 0 6.500 6.500 6.550 6.350 6.600 16,932,000 110,031,920 6.4985 1.281 1.281 1.291 1.251 1.301 85,916,637 1.2807 3.17%
2004-02-17 0 6.300 6.250 6.300 6.100 6.350 9,612,000 60,193,344 6.2623 1.242 1.232 1.242 1.202 1.251 48,773,371 1.2341 1.61%
2004-02-16 0 6.200 6.150 6.200 6.100 6.300 10,668,000 65,916,500 6.1789 1.222 1.212 1.222 1.202 1.242 54,131,744 1.2177 1.64%
2004-02-13 0 6.100 6.100 6.200 6.100 6.200 8,098,000 49,772,100 6.1462 1.202 1.202 1.222 1.202 1.222 41,091,007 1.2113 -2.40%
2004-02-12 0 6.250 6.200 6.250 6.100 6.300 12,662,000 78,668,100 6.2129 1.232 1.222 1.232 1.202 1.242 64,249,732 1.2244 2.46%
2004-02-11 0 6.100 6.100 6.150 6.000 6.200 11,604,000 70,620,000 6.0858 1.202 1.202 1.212 1.182 1.222 58,881,211 1.1994 0.83%
2004-02-10 0 6.050 6.050 6.100 5.850 6.150 20,266,000 121,999,200 6.0199 1.192 1.192 1.202 1.153 1.212 102,834,076 1.1864 0.83%
2004-02-09 0 6.000 5.950 6.000 5.800 6.050 23,046,000 136,718,500 5.9324 1.182 1.173 1.182 1.143 1.192 116,940,398 1.1691 4.35%
2004-02-06 0 5.750 5.700 5.750 5.600 5.800 7,969,000 45,383,160 5.6950 1.133 1.123 1.133 1.104 1.143 40,436,433 1.1223 1.77%
2004-02-05 0 5.650 5.600 5.650 5.500 5.650 13,882,100 77,482,780 5.5815 1.113 1.104 1.113 1.084 1.113 70,440,784 1.1000 0.89%
2004-02-04 0 5.600 5.650 5.700 5.500 5.700 14,261,000 80,046,900 5.6130 1.104 1.113 1.123 1.084 1.123 72,363,404 1.1062 0.00%
2004-02-03 0 5.600 5.550 5.600 5.400 5.600 15,088,000 83,398,300 5.5275 1.104 1.094 1.104 1.064 1.104 76,559,782 1.0893 0.00%
2004-02-02 0 5.600 5.600 5.650 5.450 5.700 9,848,000 54,737,622 5.5582 1.104 1.104 1.113 1.074 1.123 49,970,886 1.0954 -1.75%
2004-01-30 0 5.700 5.700 5.750 5.400 5.750 14,978,000 83,692,300 5.5877 1.123 1.123 1.133 1.064 1.133 76,001,618 1.1012 3.64%
2004-01-29 0 5.500 5.500 5.550 5.400 5.600 9,148,000 50,288,810 5.4972 1.084 1.084 1.094 1.064 1.104 46,418,934 1.0834 -1.79%
2004-01-28 0 5.600 5.550 5.600 5.550 5.850 11,908,000 67,199,740 5.6432 1.104 1.094 1.104 1.094 1.153 60,423,772 1.1121 -3.45%
2004-01-27 0 5.800 5.750 5.800 5.500 5.800 18,067,400 102,803,688 5.6900 1.143 1.133 1.143 1.084 1.143 91,677,903 1.1214 3.57%
2004-01-26 0 5.600 5.550 5.600 5.500 5.850 8,757,720 49,210,484 5.6191 1.104 1.094 1.104 1.084 1.153 44,438,569 1.1074 -3.45%
2004-01-21 0 5.800 5.750 5.800 5.600 5.800 15,416,000 88,423,700 5.7358 1.143 1.133 1.143 1.104 1.143 78,224,125 1.1304 4.50%
2004-01-20 0 5.550 5.550 5.600 5.350 5.650 28,788,950 158,357,059 5.5006 1.094 1.094 1.104 1.054 1.113 146,081,371 1.0840 5.71%
2004-01-19 0 5.250 5.250 5.300 5.000 5.350 34,265,800 176,814,851 5.1601 1.035 1.035 1.044 0.985 1.054 173,872,094 1.0169 3.96%
2004-01-16 0 5.050 4.975 5.000 4.975 5.450 23,496,000 121,298,642 5.1625 0.995 0.980 0.985 0.980 1.074 119,223,795 1.0174 -7.34%
2004-01-15 0 5.450 5.350 5.450 5.250 5.550 13,807,000 74,667,200 5.4079 1.074 1.054 1.074 1.035 1.094 70,059,710 1.0658 -0.91%
2004-01-14 0 5.500 5.450 5.500 5.450 5.650 8,734,000 48,182,300 5.5166 1.084 1.074 1.084 1.074 1.113 44,318,209 1.0872 0.00%
2004-01-13 0 5.500 5.400 5.500 5.150 5.550 15,125,200 80,780,070 5.3408 1.084 1.064 1.084 1.015 1.094 76,748,542 1.0525 1.85%
2004-01-12 0 5.400 5.400 5.450 5.350 5.750 11,869,000 65,436,770 5.5133 1.064 1.064 1.074 1.054 1.133 60,225,878 1.0865 -6.09%
2004-01-09 0 5.750 5.700 5.750 5.550 5.850 17,333,000 98,449,650 5.6799 1.133 1.123 1.133 1.094 1.153 87,951,398 1.1194 0.88%
2004-01-08 0 5.700 5.650 5.700 5.550 5.850 10,642,000 60,623,900 5.6967 1.123 1.113 1.123 1.094 1.153 53,999,814 1.1227 -1.72%
2004-01-07 0 5.800 5.700 5.800 5.600 5.850 16,918,000 96,976,400 5.7321 1.143 1.123 1.143 1.104 1.153 85,845,598 1.1297 2.65%
2004-01-06 0 5.650 5.600 5.650 5.550 6.000 18,168,000 103,836,960 5.7154 1.113 1.104 1.113 1.094 1.182 92,188,369 1.1264 -1.74%
2004-01-05 0 5.750 5.700 5.750 5.600 5.900 18,804,000 108,385,800 5.7640 1.133 1.123 1.133 1.104 1.163 95,415,571 1.1359 0.88%
2004-01-02 0 5.700 5.650 5.700 5.550 5.700 10,412,000 58,693,800 5.6371 1.123 1.113 1.123 1.094 1.123 52,832,744 1.1109 2.70%
2003-12-31 0 5.550 5.500 5.550 5.400 5.600 4,610,000 25,476,900 5.5264 1.094 1.084 1.094 1.064 1.104 23,392,139 1.0891 0.91%
2003-12-30 0 5.500 5.450 5.500 5.400 5.650 14,660,000 81,590,400 5.5655 1.084 1.074 1.084 1.064 1.113 74,388,017 1.0968 0.00%
2003-12-29 0 5.500 5.450 5.500 5.200 5.500 23,725,000 128,235,200 5.4051 1.084 1.074 1.084 1.025 1.084 120,385,791 1.0652 1.85%
2003-12-24 0 5.400 5.350 5.400 5.250 5.450 9,702,000 51,987,400 5.3584 1.064 1.054 1.064 1.035 1.074 49,230,050 1.0560 1.89%
2003-12-23 0 5.300 5.300 5.350 5.100 5.350 18,791,274 98,999,451 5.2684 1.044 1.044 1.054 1.005 1.054 95,350,996 1.0383 2.91%
2003-12-22 0 5.150 5.150 5.200 4.975 5.250 15,962,000 81,980,174 5.1360 1.015 1.015 1.025 0.980 1.035 80,994,647 1.0122 1.98%
2003-12-19 0 5.050 5.050 5.100 4.975 5.100 10,684,000 53,767,050 5.0325 0.995 0.995 1.005 0.980 1.005 54,212,931 0.9918 2.02%
2003-12-18 0 4.950 4.900 4.925 4.725 4.975 19,935,000 97,424,854 4.8871 0.976 0.966 0.971 0.931 0.980 101,154,510 0.9631 1.02%
2003-12-17 0 4.900 4.875 4.900 4.825 5.200 19,615,460 97,833,218 4.9876 0.966 0.961 0.966 0.951 1.025 99,533,095 0.9829 -2.97%
2003-12-16 0 5.050 5.000 5.050 4.875 5.050 14,644,000 73,156,670 4.9957 0.995 0.985 0.995 0.961 0.995 74,306,829 0.9845 2.02%
2003-12-15 0 4.950 4.975 5.000 4.850 5.200 16,933,900 84,524,260 4.9914 0.976 0.980 0.985 0.956 1.025 85,926,278 0.9837 -2.94%
2003-12-12 0 5.100 5.050 5.100 4.875 5.150 29,535,000 147,680,180 5.0002 1.005 0.995 1.005 0.961 1.015 149,866,990 0.9854 4.08%
2003-12-11 0 4.900 4.875 4.900 4.800 4.975 12,004,700 58,752,675 4.8941 0.966 0.961 0.966 0.946 0.980 60,914,449 0.9645 -0.51%
2003-12-10 0 4.925 4.925 4.950 4.725 4.975 30,730,000 150,224,200 4.8885 0.971 0.971 0.976 0.931 0.980 155,930,679 0.9634 4.23%
2003-12-09 0 4.725 4.700 4.725 4.625 4.775 24,249,831 114,031,923 4.7024 0.931 0.926 0.931 0.911 0.941 123,048,897 0.9267 1.61%
2003-12-08 0 4.650 4.625 4.650 4.475 4.675 14,866,000 68,294,760 4.5940 0.916 0.911 0.916 0.882 0.921 75,433,305 0.9054 2.76%
2003-12-05 0 4.525 4.500 4.525 4.500 4.650 18,232,000 83,568,990 4.5836 0.892 0.887 0.892 0.887 0.916 92,513,119 0.9033 -2.69%
2003-12-04 0 4.650 4.625 4.650 4.575 4.825 18,890,000 88,083,400 4.6630 0.916 0.911 0.916 0.902 0.951 95,851,953 0.9190 -2.62%
2003-12-03 0 4.775 4.750 4.775 4.725 4.950 12,331,000 59,842,150 4.8530 0.941 0.936 0.941 0.931 0.976 62,570,166 0.9564 -1.04%
2003-12-02 0 4.825 4.800 4.850 4.775 4.950 12,351,000 59,904,012 4.8501 0.951 0.946 0.956 0.941 0.976 62,671,650 0.9558 -2.03%
2003-12-01 0 4.925 4.925 4.950 4.850 4.950 12,045,564 59,120,812 4.9081 0.971 0.971 0.976 0.956 0.976 61,121,802 0.9673 1.55%
2003-11-28 0 4.850 4.850 4.900 4.575 4.900 25,889,000 123,380,200 4.7657 0.956 0.956 0.966 0.902 0.966 131,366,396 0.9392 5.43%
2003-11-27 0 4.600 4.550 4.600 4.450 4.600 12,170,000 54,926,502 4.5133 0.907 0.897 0.907 0.877 0.907 61,753,217 0.8895 4.55%
2003-11-26 0 4.400 4.375 4.425 4.375 4.475 7,361,700 32,584,231 4.4262 0.867 0.862 0.872 0.862 0.882 37,354,861 0.8723 0.00%
2003-11-25 0 4.400 4.400 4.425 4.350 4.475 7,817,000 34,561,125 4.4213 0.867 0.867 0.872 0.857 0.882 39,665,152 0.8713 1.73%
2003-11-24 0 4.325 4.300 4.325 4.225 4.350 10,264,000 43,998,500 4.2867 0.852 0.847 0.852 0.833 0.857 52,081,760 0.8448 1.17%
2003-11-21 0 4.275 4.250 4.275 4.225 4.425 20,288,000 87,159,950 4.2961 0.842 0.838 0.842 0.833 0.872 102,945,708 0.8467 -3.39%
2003-11-20 0 4.425 4.425 4.450 4.425 4.550 6,518,000 29,226,986 4.4840 0.872 0.872 0.877 0.872 0.897 33,073,744 0.8837 -1.12%
2003-11-19 0 4.475 4.450 4.475 4.425 4.600 11,069,000 49,679,225 4.4881 0.882 0.877 0.882 0.872 0.907 56,166,505 0.8845 -2.72%
2003-11-18 0 4.600 4.575 4.600 4.550 4.625 6,139,000 28,168,675 4.5885 0.907 0.902 0.907 0.897 0.911 31,150,616 0.9043 0.00%
2003-11-17 0 4.600 4.575 4.600 4.575 4.675 3,896,000 18,010,750 4.6229 0.907 0.902 0.907 0.902 0.921 19,769,148 0.9111 -1.60%
2003-11-14 0 4.675 4.675 4.725 4.675 4.750 4,180,000 19,720,950 4.7179 0.921 0.921 0.931 0.921 0.936 21,210,226 0.9298 -1.06%
2003-11-13 0 4.725 4.725 4.750 4.625 4.750 10,592,000 49,640,250 4.6866 0.931 0.931 0.936 0.911 0.936 53,746,103 0.9236 3.28%
2003-11-12 0 4.575 4.575 4.600 4.550 4.625 10,580,000 48,461,825 4.5805 0.902 0.902 0.907 0.897 0.911 53,685,213 0.9027 -0.54%
2003-11-11 0 4.600 4.575 4.600 4.500 4.600 12,699,000 58,050,710 4.5713 0.907 0.902 0.907 0.887 0.907 64,437,478 0.9009 0.00%
2003-11-10 0 4.600 4.575 4.600 4.500 4.650 13,511,574 61,567,522 4.5567 0.907 0.902 0.907 0.887 0.916 68,560,654 0.8980 -0.54%
2003-11-07 0 4.625 4.600 4.625 4.600 4.700 10,136,000 46,998,596 4.6368 0.911 0.907 0.911 0.907 0.926 51,432,260 0.9138 -0.54%
2003-11-06 0 4.650 4.650 4.675 4.625 4.775 12,708,000 59,469,850 4.6797 0.916 0.916 0.921 0.911 0.941 64,483,146 0.9223 -1.59%
2003-11-05 0 4.725 4.725 4.750 4.650 4.850 26,952,000 127,853,300 4.7437 0.931 0.931 0.936 0.916 0.956 136,760,288 0.9349 -3.08%
2003-11-04 0 4.875 4.875 4.900 4.850 4.975 14,886,000 72,931,950 4.8994 0.961 0.961 0.966 0.956 0.980 75,534,790 0.9655 -0.51%
2003-11-03 0 4.900 4.875 4.900 4.850 5.000 14,097,000 69,057,440 4.8987 0.966 0.961 0.966 0.956 0.985 71,531,233 0.9654 -1.51%
2003-10-31 0 4.975 4.975 5.000 4.850 5.050 19,997,000 99,106,800 4.9561 0.980 0.980 0.985 0.956 0.995 101,469,111 0.9767 2.05%
2003-10-30 0 4.875 4.900 4.925 4.675 4.900 10,552,000 50,575,550 4.7930 0.961 0.966 0.971 0.921 0.966 53,543,135 0.9446 0.52%
2003-10-29 0 4.850 4.850 4.875 4.825 4.950 10,070,000 48,951,300 4.8611 0.956 0.956 0.961 0.951 0.976 51,097,362 0.9580 0.52%
2003-10-28 0 4.825 4.825 4.850 4.700 4.950 20,471,621 99,200,490 4.8458 0.951 0.951 0.956 0.926 0.976 103,877,441 0.9550 3.21%
2003-10-27 0 4.675 4.675 4.700 4.625 4.700 8,572,000 39,900,272 4.6547 0.921 0.921 0.926 0.911 0.926 43,496,186 0.9173 0.00%
2003-10-24 0 4.675 4.650 4.675 4.475 4.700 17,994,000 83,175,100 4.6224 0.921 0.916 0.921 0.882 0.926 91,305,455 0.9110 1.08%
2003-10-23 0 4.625 4.575 4.600 4.550 4.850 13,524,000 62,949,356 4.6546 0.911 0.902 0.907 0.897 0.956 68,623,707 0.9173 -5.13%
2003-10-22 0 4.875 4.850 4.875 4.800 4.900 6,024,000 29,308,400 4.8653 0.961 0.956 0.961 0.946 0.966 30,567,081 0.9588 1.04%
2003-10-21 0 4.825 4.800 4.825 4.800 5.000 20,294,000 98,767,604 4.8668 0.951 0.946 0.951 0.946 0.985 102,976,154 0.9591 -3.02%
2003-10-20 0 4.975 4.950 4.975 4.725 5.050 23,811,000 117,315,900 4.9270 0.980 0.976 0.980 0.931 0.995 120,822,174 0.9710 5.29%
2003-10-17 0 4.725 4.750 4.775 4.600 4.800 21,062,000 99,031,650 4.7019 0.931 0.936 0.941 0.907 0.946 106,873,152 0.9266 2.16%
2003-10-16 0 4.625 4.600 4.625 4.400 4.650 35,184,500 160,473,263 4.5609 0.911 0.907 0.911 0.867 0.916 178,533,777 0.8988 5.71%
2003-10-15 0 4.375 4.375 4.400 4.275 4.425 12,356,000 54,047,100 4.3742 0.862 0.862 0.867 0.842 0.872 62,697,021 0.8620 0.57%
2003-10-14 0 4.350 4.325 4.350 4.275 4.500 13,247,389 57,906,584 4.3712 0.857 0.852 0.857 0.842 0.887 67,220,122 0.8614 -2.25%
2003-10-13 0 4.450 4.450 4.475 4.350 4.500 10,058,000 44,659,024 4.4401 0.877 0.877 0.882 0.857 0.887 51,036,472 0.8750 0.00%
2003-10-10 0 4.450 4.425 4.450 4.400 4.575 20,696,000 92,557,400 4.4722 0.877 0.872 0.877 0.867 0.902 105,015,989 0.8814 -1.66%
2003-10-09 0 4.525 4.525 4.550 4.325 4.575 32,998,000 147,856,150 4.4808 0.892 0.892 0.897 0.852 0.902 167,439,003 0.8830 5.23%
2003-10-08 0 4.300 4.275 4.300 4.275 4.425 24,532,000 106,638,550 4.3469 0.847 0.842 0.847 0.842 0.872 124,480,684 0.8567 0.00%
2003-10-07 0 4.300 4.275 4.300 4.200 4.325 23,130,000 98,433,190 4.2557 0.847 0.842 0.847 0.828 0.852 117,366,632 0.8387 1.78%
2003-10-06 0 4.225 4.225 4.250 4.125 4.250 16,038,000 66,967,784 4.1756 0.833 0.833 0.838 0.813 0.838 81,380,287 0.8229 1.81%
2003-10-03 0 4.150 4.125 4.150 4.125 4.200 20,177,000 83,818,183 4.1541 0.818 0.813 0.818 0.813 0.828 102,382,470 0.8187 0.00%
2003-10-02 0 4.150 4.150 4.175 4.100 4.250 15,345,191 64,074,824 4.1756 0.818 0.818 0.823 0.808 0.838 77,864,824 0.8229 -1.19%
2003-09-30 0 4.200 4.200 4.225 4.100 4.225 8,224,000 34,421,100 4.1854 0.828 0.828 0.833 0.808 0.833 41,730,358 0.8248 0.60%
2003-09-29 0 4.175 4.150 4.175 4.075 4.200 12,154,519 50,452,115 4.1509 0.823 0.818 0.823 0.803 0.828 61,674,663 0.8180 1.83%
2003-09-26 0 4.100 4.075 4.150 4.000 4.175 8,922,000 36,311,250 4.0699 0.808 0.803 0.818 0.788 0.823 45,272,161 0.8021 1.23%
2003-09-25 0 4.050 4.025 4.050 3.975 4.150 12,742,900 51,901,623 4.0730 0.798 0.793 0.798 0.783 0.818 64,660,236 0.8027 -1.82%
2003-09-24 0 4.125 4.100 4.125 3.975 4.150 32,699,268 132,803,903 4.0614 0.813 0.808 0.813 0.783 0.818 165,923,172 0.8004 5.10%
2003-09-23 0 3.925 3.925 3.950 3.725 3.950 14,033,900 53,702,696 3.8266 0.774 0.774 0.778 0.734 0.778 71,211,050 0.7541 5.37%
2003-09-22 0 3.725 3.700 3.725 3.650 3.775 24,513,500 91,202,168 3.7205 0.734 0.729 0.734 0.719 0.744 124,386,811 0.7332 -1.32%
2003-09-19 0 3.775 3.750 3.775 3.700 3.875 14,899,000 56,402,807 3.7857 0.744 0.739 0.744 0.729 0.764 75,600,755 0.7461 -1.95%
2003-09-18 0 3.850 3.825 3.850 3.800 3.950 11,700,000 45,287,150 3.8707 0.759 0.754 0.759 0.749 0.778 59,368,335 0.7628 -3.14%
2003-09-17 0 3.975 3.950 3.975 3.900 4.025 10,363,000 41,074,525 3.9636 0.783 0.778 0.783 0.769 0.793 52,584,108 0.7811 0.00%
2003-09-16 0 3.975 3.950 3.975 3.900 4.000 7,706,200 30,622,030 3.9737 0.783 0.778 0.783 0.769 0.788 39,102,929 0.7831 0.00%
2003-09-15 0 3.975 3.950 3.975 3.925 4.075 10,916,000 43,297,130 3.9664 0.783 0.778 0.783 0.774 0.803 55,390,149 0.7817 -1.24%
2003-09-11 0 4.025 4.000 4.025 3.875 4.025 8,168,000 32,402,550 3.9670 0.793 0.788 0.793 0.764 0.793 41,446,202 0.7818 1.90%
2003-09-10 0 3.950 3.950 3.975 3.900 4.025 13,841,000 54,669,975 3.9499 0.778 0.778 0.783 0.769 0.793 70,232,233 0.7784 -1.86%
2003-09-09 0 4.025 4.000 4.025 3.975 4.125 13,020,015 52,620,258 4.0415 0.793 0.788 0.793 0.783 0.813 66,066,377 0.7965 -1.83%
2003-09-08 0 4.100 4.075 4.125 4.075 4.125 7,103,500 29,202,012 4.1109 0.808 0.803 0.813 0.803 0.813 36,044,698 0.8102 -0.61%
2003-09-05 0 4.125 4.125 4.150 4.125 4.200 13,848,000 57,587,724 4.1586 0.813 0.813 0.818 0.813 0.828 70,267,753 0.8195 0.00%
2003-09-04 0 4.125 4.125 4.150 4.100 4.250 38,845,000 161,054,400 4.1461 0.813 0.813 0.818 0.808 0.838 197,107,948 0.8171 -3.51%
2003-09-03 0 4.275 4.250 4.275 4.250 4.350 12,431,000 53,444,550 4.2993 0.842 0.838 0.842 0.838 0.857 63,077,588 0.8473 0.59%
2003-09-02 0 4.250 4.250 4.275 4.175 4.275 4,140,000 17,544,450 4.2378 0.838 0.838 0.842 0.823 0.842 21,007,257 0.8352 0.59%
2003-09-01 0 4.225 4.225 4.250 4.175 4.275 8,665,108 36,671,425 4.2321 0.833 0.833 0.838 0.823 0.842 43,968,636 0.8340 0.00%
2003-08-29 0 4.225 4.225 4.250 4.125 4.275 12,811,600 54,084,990 4.2216 0.833 0.833 0.838 0.813 0.842 65,008,835 0.8320 2.42%
2003-08-28 0 4.125 4.100 4.125 4.075 4.200 7,736,000 31,928,180 4.1272 0.813 0.808 0.813 0.803 0.828 39,254,140 0.8134 0.00%
2003-08-27 0 4.125 4.100 4.150 4.075 4.225 8,550,000 35,262,518 4.1243 0.813 0.808 0.818 0.803 0.833 43,384,553 0.8128 1.85%
2003-08-26 0 4.050 4.050 4.075 3.925 4.075 16,170,203 64,775,892 4.0059 0.798 0.798 0.803 0.774 0.803 82,051,114 0.7895 -1.22%
2003-08-25 0 4.100 4.100 4.125 4.000 4.350 17,785,881 72,880,041 4.0976 0.808 0.808 0.813 0.788 0.857 90,249,414 0.8075 -4.65%
2003-08-22 0 4.300 4.250 4.300 4.250 4.375 7,256,000 31,264,230 4.3087 0.847 0.838 0.847 0.838 0.862 36,818,516 0.8491 0.00%
2003-08-21 0 4.300 4.300 4.350 4.300 4.375 2,419,634 10,486,388 4.3339 0.847 0.847 0.857 0.847 0.862 12,277,747 0.8541 -0.58%
2003-08-20 0 4.325 4.300 4.325 4.275 4.400 5,352,000 23,115,450 4.3190 0.852 0.847 0.852 0.842 0.867 27,157,208 0.8512 0.58%
2003-08-19 0 4.300 4.275 4.325 4.275 4.450 8,844,000 38,759,128 4.3825 0.847 0.842 0.852 0.842 0.877 44,876,372 0.8637 -1.71%
2003-08-18 0 4.375 4.375 4.400 4.350 4.425 5,977,900 26,223,192 4.3867 0.862 0.862 0.867 0.857 0.872 30,333,160 0.8645 -0.57%
2003-08-15 0 4.400 4.375 4.400 4.275 4.400 7,086,000 30,690,250 4.3311 0.867 0.862 0.867 0.842 0.867 35,955,900 0.8536 2.33%
2003-08-14 0 4.300 4.300 4.325 4.250 4.400 9,051,000 39,033,400 4.3126 0.847 0.847 0.852 0.838 0.867 45,926,735 0.8499 0.00%
2003-08-13 0 4.300 4.300 4.350 4.300 4.550 8,439,634 37,361,306 4.4269 0.847 0.847 0.857 0.847 0.897 42,824,532 0.8724 -2.82%
2003-08-12 0 4.425 4.425 4.450 4.350 4.475 10,844,000 47,975,750 4.4242 0.872 0.872 0.877 0.857 0.882 55,024,806 0.8719 -0.56%
2003-08-11 0 4.450 4.450 4.475 4.125 4.475 11,786,000 50,597,082 4.2930 0.877 0.877 0.882 0.813 0.882 59,804,718 0.8460 9.20%
2003-08-08 0 4.075 4.050 4.100 4.025 4.125 11,258,000 45,825,550 4.0705 0.803 0.798 0.808 0.793 0.813 57,125,532 0.8022 -0.61%
2003-08-07 0 4.100 4.075 4.100 4.050 4.325 8,596,000 35,927,750 4.1796 0.808 0.803 0.808 0.798 0.852 43,617,967 0.8237 -4.09%
2003-08-06 0 4.275 4.275 4.300 4.225 4.375 10,782,000 46,343,146 4.2982 0.842 0.842 0.847 0.833 0.862 54,710,204 0.8471 -2.29%
2003-08-05 0 4.375 4.375 4.400 4.250 4.400 9,683,665 41,987,708 4.3359 0.862 0.862 0.867 0.838 0.867 49,137,015 0.8545 0.57%
2003-08-04 0 4.350 4.325 4.350 4.125 4.375 15,552,000 66,447,200 4.2726 0.857 0.852 0.857 0.813 0.862 78,914,218 0.8420 4.82%
2003-08-01 0 4.150 4.125 4.150 4.025 4.175 11,232,000 45,948,300 4.0908 0.818 0.813 0.818 0.793 0.823 56,993,602 0.8062 2.47%
2003-07-31 0 4.050 4.025 4.050 3.850 4.075 13,028,200 51,568,050 3.9582 0.798 0.793 0.798 0.759 0.803 66,107,910 0.7801 5.19%
2003-07-30 0 3.850 3.850 3.875 3.825 3.950 4,662,000 17,982,326 3.8572 0.759 0.759 0.764 0.754 0.778 23,655,998 0.7602 -1.91%
2003-07-29 0 3.925 3.900 3.950 3.900 4.025 4,814,000 18,998,200 3.9464 0.774 0.769 0.778 0.769 0.793 24,427,279 0.7777 -1.88%
2003-07-28 0 4.000 4.000 4.025 3.875 4.025 12,134,000 48,005,050 3.9562 0.788 0.788 0.793 0.764 0.793 61,570,545 0.7797 4.58%
2003-07-25 0 3.825 3.800 3.825 3.675 3.850 6,972,000 26,294,500 3.7714 0.754 0.749 0.754 0.724 0.759 35,377,439 0.7433 1.32%
2003-07-24 0 3.775 3.750 3.775 3.575 3.800 29,013,055 107,042,634 3.6895 0.744 0.739 0.744 0.705 0.749 147,218,528 0.7271 0.00%
2003-07-23 0 3.775 3.750 3.775 3.725 3.950 12,362,000 47,470,950 3.8401 0.744 0.739 0.744 0.734 0.778 62,727,467 0.7568 -3.21%
2003-07-22 0 3.900 3.875 3.900 3.850 4.000 14,606,000 57,154,532 3.9131 0.769 0.764 0.769 0.759 0.788 74,114,009 0.7712 -2.50%
2003-07-21 0 4.000 3.950 4.000 3.950 4.150 12,813,772 51,728,957 4.0370 0.788 0.778 0.788 0.778 0.818 65,019,856 0.7956 0.00%
2003-07-18 0 4.000 3.975 4.000 3.775 4.025 18,300,000 71,132,780 3.8870 0.788 0.783 0.788 0.744 0.793 92,858,166 0.7660 2.56%
2003-07-17 0 3.900 3.875 3.900 3.850 4.100 14,303,000 57,160,690 3.9964 0.769 0.764 0.769 0.759 0.808 72,576,521 0.7876 -5.45%
2003-07-16 0 4.125 4.100 4.125 4.075 4.200 17,807,611 73,371,331 4.1202 0.813 0.808 0.813 0.803 0.828 90,359,677 0.8120 -1.79%
2003-07-15 0 4.200 4.200 4.225 3.925 4.225 15,493,400 63,143,575 4.0755 0.828 0.828 0.833 0.774 0.833 78,616,869 0.8032 3.07%
2003-07-14 0 4.075 4.075 4.100 3.850 4.125 17,801,000 71,936,700 4.0412 0.803 0.803 0.808 0.759 0.813 90,326,131 0.7964 6.54%
2003-07-11 0 3.825 3.800 3.825 3.675 3.850 7,978,000 30,165,400 3.7811 0.754 0.749 0.754 0.724 0.759 40,482,101 0.7452 2.00%
2003-07-10 0 3.750 3.725 3.750 3.725 3.900 11,408,000 43,259,450 3.7920 0.739 0.734 0.739 0.734 0.769 57,886,664 0.7473 -1.96%
2003-07-09 0 3.825 3.800 3.850 3.575 3.900 31,636,000 117,820,230 3.7242 0.754 0.749 0.759 0.705 0.769 160,527,919 0.7340 8.51%
2003-07-08 0 3.525 3.525 3.550 3.450 3.575 12,399,000 43,629,725 3.5188 0.695 0.695 0.700 0.680 0.705 62,915,213 0.6935 1.44%
2003-07-07 0 3.475 3.450 3.475 3.400 3.475 6,050,000 20,837,074 3.4441 0.685 0.680 0.685 0.670 0.685 30,699,011 0.6788 1.46%
2003-07-04 0 3.425 3.400 3.425 3.400 3.500 7,994,000 27,510,600 3.4414 0.675 0.670 0.675 0.670 0.690 40,563,288 0.6782 -2.14%
2003-07-03 0 3.500 3.475 3.500 3.425 3.525 8,011,000 27,846,950 3.4761 0.690 0.685 0.690 0.675 0.695 40,649,550 0.6850 0.72%
2003-07-02 0 3.475 3.475 3.500 3.475 3.525 10,728,000 37,535,538 3.4988 0.685 0.685 0.690 0.685 0.695 54,436,197 0.6895 1.46%
2003-06-30 0 3.425 3.450 3.475 3.425 3.525 8,486,000 29,454,600 3.4710 0.675 0.680 0.685 0.675 0.695 43,059,803 0.6840 -2.14%
2003-06-27 0 3.500 3.475 3.500 3.450 3.500 4,865,500 16,934,260 3.4805 0.690 0.685 0.690 0.680 0.690 24,688,601 0.6859 2.19%
2003-06-26 0 3.425 3.400 3.450 3.400 3.500 7,276,000 25,116,200 3.4519 0.675 0.670 0.680 0.670 0.690 36,920,001 0.6803 -0.72%
2003-06-25 0 3.450 3.425 3.450 3.350 3.450 7,896,000 26,958,350 3.4142 0.680 0.675 0.680 0.660 0.680 40,066,015 0.6728 2.99%
2003-06-24 0 3.350 3.350 3.375 3.275 3.375 11,306,000 37,731,134 3.3373 0.660 0.660 0.665 0.645 0.665 57,369,094 0.6577 0.75%
2003-06-23 0 3.325 3.325 3.350 3.325 3.450 12,155,000 41,101,700 3.3815 0.655 0.655 0.660 0.655 0.680 61,677,104 0.6664 -1.48%
2003-06-20 0 3.375 3.350 3.375 3.300 3.400 13,708,000 46,136,500 3.3657 0.665 0.660 0.665 0.650 0.670 69,557,362 0.6633 0.75%
2003-06-19 0 3.350 3.325 3.350 3.275 3.375 12,750,000 42,589,350 3.3403 0.660 0.655 0.660 0.645 0.665 64,696,263 0.6583 2.29%
2003-06-18 0 3.275 3.250 3.275 3.250 3.325 12,238,000 40,732,600 3.3284 0.645 0.640 0.645 0.640 0.655 62,098,264 0.6559 -1.50%
2003-06-17 0 3.325 3.300 3.325 3.300 3.450 9,076,600 30,550,515 3.3659 0.655 0.650 0.655 0.650 0.680 46,056,635 0.6633 -0.75%
2003-06-16 0 3.350 3.350 3.375 3.350 3.500 16,042,000 53,148,650 3.3131 0.660 0.660 0.665 0.660 0.690 81,400,584 0.6529 -3.60%
2003-06-13 0 3.475 3.475 3.500 3.325 3.500 18,340,000 62,969,250 3.4334 0.685 0.685 0.690 0.655 0.690 93,061,134 0.6766 4.51%
2003-06-12 0 3.325 3.300 3.325 3.225 3.325 23,497,148 77,405,385 3.2942 0.655 0.650 0.655 0.636 0.655 119,229,621 0.6492 3.10%
2003-06-11 0 3.225 3.200 3.225 3.200 3.275 7,894,000 25,610,300 3.2443 0.636 0.631 0.636 0.631 0.645 40,055,867 0.6394 -0.77%
2003-06-10 0 3.250 3.225 3.250 3.200 3.275 4,699,000 15,220,300 3.2391 0.640 0.636 0.640 0.631 0.645 23,843,744 0.6383 0.78%
2003-06-09 0 3.225 3.200 3.225 3.200 3.250 10,021,500 32,336,553 3.2267 0.636 0.631 0.636 0.631 0.640 50,851,263 0.6359 0.78%
2003-06-06 0 3.200 3.175 3.200 3.150 3.250 13,139,000 41,964,468 3.1939 0.631 0.626 0.631 0.621 0.640 66,670,133 0.6294 0.79%
2003-06-05 0 3.175 3.150 3.175 3.150 3.375 33,985,000 110,454,015 3.2501 0.626 0.621 0.626 0.621 0.665 172,447,254 0.6405 -4.51%
2003-06-03 0 3.325 3.325 3.350 3.325 3.425 9,288,000 31,358,526 3.3762 0.655 0.655 0.660 0.655 0.675 47,129,325 0.6654 -2.92%
2003-06-02 0 3.425 3.425 3.450 3.400 3.500 9,163,765 31,590,325 3.4473 0.675 0.675 0.680 0.670 0.690 46,498,929 0.6794 0.74%
2003-05-30 0 3.400 3.375 3.400 3.350 3.425 9,515,000 32,196,804 3.3838 0.670 0.665 0.670 0.660 0.675 48,281,172 0.6669 0.00%
2003-05-29 0 3.400 3.375 3.400 3.350 3.475 7,243,000 24,596,350 3.3959 0.670 0.665 0.670 0.660 0.685 36,752,552 0.6692 -1.79%
2003-05-28 0 3.575 3.550 3.575 3.550 3.625 16,284,000 58,415,125 3.5873 0.682 0.677 0.682 0.677 0.692 85,328,013 0.6846 0.70%
2003-05-27 0 3.550 3.525 3.550 3.500 3.575 8,798,000 31,144,805 3.5400 0.677 0.673 0.677 0.668 0.682 46,101,440 0.6756 0.71%
2003-05-26 0 3.525 3.525 3.550 3.500 3.625 14,420,000 51,237,862 3.5532 0.673 0.673 0.677 0.668 0.692 75,560,670 0.6781 1.44%
2003-05-23 0 3.475 3.475 3.550 3.475 3.550 18,126,000 63,696,574 3.5141 0.663 0.663 0.677 0.663 0.677 94,980,076 0.6706 -2.11%
2003-05-22 0 3.550 3.525 3.550 3.400 3.600 24,488,000 86,634,300 3.5378 0.677 0.673 0.677 0.649 0.687 128,316,899 0.6752 4.41%
2003-05-21 0 3.400 3.400 3.425 3.250 3.475 13,130,000 44,827,300 3.4141 0.649 0.649 0.654 0.620 0.663 68,801,081 0.6515 4.62%
2003-05-20 0 3.250 3.250 3.300 3.250 3.325 4,696,000 15,459,260 3.2920 0.620 0.620 0.630 0.620 0.635 24,606,998 0.6282 -2.99%
2003-05-19 0 3.350 3.325 3.350 3.250 3.350 4,834,000 16,018,050 3.3136 0.639 0.635 0.639 0.620 0.639 25,330,116 0.6324 2.29%
2003-05-16 0 3.275 3.250 3.300 3.250 3.325 11,935,200 39,202,885 3.2846 0.625 0.620 0.630 0.620 0.635 62,540,340 0.6268 0.00%
2003-05-15 0 3.275 3.275 3.300 3.125 3.300 11,056,000 35,687,100 3.2278 0.625 0.625 0.630 0.596 0.630 57,933,340 0.6160 4.80%
2003-05-14 0 3.125 3.125 3.150 3.100 3.150 3,974,000 12,408,250 3.1224 0.596 0.596 0.601 0.592 0.601 20,823,724 0.5959 0.00%
2003-05-13 0 3.125 3.125 3.150 3.050 3.150 8,699,000 27,131,025 3.1189 0.596 0.596 0.601 0.582 0.601 45,582,681 0.5952 2.46%
2003-05-12 0 3.050 3.050 3.075 2.950 3.075 10,296,000 30,746,422 2.9862 0.582 0.582 0.587 0.563 0.587 53,950,947 0.5699 4.27%
2003-05-09 0 2.925 2.900 2.925 2.875 2.975 6,853,600 19,976,580 2.9148 0.558 0.553 0.558 0.549 0.568 35,912,802 0.5563 -0.85%
2003-05-07 0 2.950 2.950 2.975 2.925 3.000 15,393,000 45,601,300 2.9625 0.563 0.563 0.568 0.558 0.573 80,659,181 0.5654 -0.84%
2003-05-06 0 2.975 2.975 3.000 2.975 3.050 12,432,500 37,279,488 2.9986 0.568 0.568 0.573 0.568 0.582 65,146,188 0.5722 -0.83%
2003-05-05 0 3.000 3.000 3.025 2.950 3.050 8,869,000 26,556,740 2.9943 0.573 0.573 0.577 0.563 0.582 46,473,480 0.5714 1.69%
2003-05-02 0 2.950 2.950 2.975 2.925 3.075 9,894,000 29,487,000 2.9803 0.563 0.563 0.568 0.558 0.587 51,844,471 0.5688 -4.07%
2003-04-30 0 3.075 3.050 3.075 2.975 3.100 10,250,000 31,085,032 3.0327 0.587 0.582 0.587 0.568 0.592 53,709,907 0.5788 2.50%
2003-04-29 0 3.000 3.000 3.025 2.975 3.025 12,056,500 36,096,751 2.9940 0.573 0.573 0.577 0.568 0.577 63,175,951 0.5714 2.56%
2003-04-28 0 2.925 2.925 2.950 2.900 3.000 9,648,000 28,578,650 2.9621 0.558 0.558 0.563 0.553 0.573 50,555,433 0.5653 -2.50%
2003-04-25 0 3.000 2.975 3.000 2.850 3.000 18,588,000 54,918,760 2.9545 0.573 0.568 0.573 0.544 0.573 97,400,952 0.5638 0.84%
2003-04-24 0 2.975 2.950 2.975 2.625 3.000 34,479,000 97,228,975 2.8199 0.568 0.563 0.568 0.501 0.573 180,669,648 0.5382 5.31%
2003-04-23 0 2.825 2.825 2.850 2.800 3.025 32,593,510 93,925,097 2.8817 0.539 0.539 0.544 0.534 0.577 170,789,698 0.5499 -5.83%
2003-04-22 0 3.000 3.000 3.025 3.000 3.100 6,818,000 20,819,600 3.0536 0.573 0.573 0.577 0.573 0.592 35,726,258 0.5828 -4.00%
2003-04-17 0 3.125 3.100 3.125 3.000 3.125 20,627,490 63,275,095 3.0675 0.596 0.592 0.596 0.573 0.596 108,087,861 0.5854 3.31%
2003-04-16 0 3.025 3.025 3.050 3.000 3.050 7,726,000 23,364,400 3.0241 0.577 0.577 0.582 0.573 0.582 40,484,170 0.5771 -0.82%
2003-04-15 0 3.050 3.025 3.050 2.900 3.075 12,644,000 37,939,606 3.0006 0.582 0.577 0.582 0.553 0.587 66,254,446 0.5726 4.27%
2003-04-14 0 2.925 2.900 2.925 2.850 3.000 23,002,000 66,920,396 2.9093 0.558 0.553 0.558 0.544 0.573 120,530,272 0.5552 -4.10%
2003-04-11 0 3.050 3.025 3.050 3.025 3.075 13,054,000 39,680,100 3.0397 0.582 0.577 0.582 0.577 0.587 68,402,842 0.5801 -0.81%
2003-04-10 0 3.075 3.050 3.075 2.975 3.100 15,574,000 47,201,850 3.0308 0.587 0.582 0.587 0.568 0.592 81,607,619 0.5784 2.50%
2003-04-09 0 3.000 3.000 3.025 2.950 3.050 29,916,000 89,315,200 2.9855 0.573 0.573 0.577 0.563 0.582 156,759,569 0.5698 1.69%
2003-04-08 0 2.950 2.925 2.950 2.825 2.950 30,264,000 87,927,116 2.9053 0.563 0.558 0.563 0.539 0.563 158,583,086 0.5545 6.31%
2003-04-07 0 2.775 2.775 2.800 2.750 2.800 6,161,000 17,148,700 2.7834 0.530 0.530 0.534 0.525 0.534 32,283,584 0.5312 0.00%
2003-04-04 0 2.775 2.775 2.800 2.750 2.800 5,003,900 13,803,535 2.7586 0.530 0.530 0.534 0.525 0.534 26,220,391 0.5264 -0.89%
2003-04-03 0 2.800 2.775 2.800 2.750 2.825 11,849,000 33,074,100 2.7913 0.534 0.530 0.534 0.525 0.539 62,088,653 0.5327 0.00%
2003-04-02 0 2.800 2.775 2.800 2.650 2.800 17,764,000 48,941,350 2.7551 0.534 0.530 0.534 0.506 0.534 93,083,199 0.5258 5.66%
2003-04-01 0 2.650 2.650 2.675 2.600 2.725 8,334,000 22,153,200 2.6582 0.506 0.506 0.510 0.496 0.520 43,670,085 0.5073 -2.75%
2003-03-31 0 2.725 2.675 2.725 2.650 2.800 8,220,100 22,155,555 2.6953 0.520 0.510 0.520 0.506 0.534 43,073,250 0.5144 -1.80%
2003-03-28 0 2.775 2.750 2.775 2.725 2.800 13,200,800 36,421,650 2.7590 0.530 0.525 0.530 0.520 0.534 69,172,073 0.5265 0.91%
2003-03-27 0 2.750 2.750 2.775 2.700 2.800 25,548,000 70,550,610 2.7615 0.525 0.525 0.530 0.515 0.534 133,871,289 0.5270 1.85%
2003-03-26 0 2.700 2.700 2.725 2.650 2.725 21,299,300 57,458,535 2.6977 0.515 0.515 0.520 0.506 0.520 111,608,139 0.5148 1.89%
2003-03-25 0 2.650 2.650 2.675 2.600 2.675 15,258,000 40,191,760 2.6341 0.506 0.506 0.510 0.496 0.510 79,951,782 0.5027 0.95%
2003-03-24 0 2.625 2.600 2.625 2.600 2.625 5,298,000 13,864,236 2.6169 0.501 0.496 0.501 0.496 0.501 27,761,472 0.4994 0.00%
2003-03-21 0 2.625 2.600 2.625 2.575 2.625 5,618,000 14,626,700 2.6035 0.501 0.496 0.501 0.491 0.501 29,438,269 0.4969 0.96%
2003-03-20 0 2.600 2.575 2.600 2.575 2.600 6,739,000 17,438,203 2.5877 0.496 0.491 0.496 0.491 0.496 35,312,299 0.4938 0.97%
2003-03-19 0 2.575 2.575 2.600 2.525 2.600 7,172,300 18,392,378 2.5644 0.491 0.491 0.496 0.482 0.496 37,582,787 0.4894 0.00%
2003-03-18 0 2.575 2.550 2.575 2.525 2.600 8,698,000 22,279,874 2.5615 0.491 0.487 0.491 0.482 0.496 45,577,441 0.4888 0.98%
2003-03-17 0 2.550 2.525 2.550 2.450 2.550 9,754,000 24,327,198 2.4941 0.487 0.482 0.487 0.468 0.487 51,110,872 0.4760 0.99%
2003-03-14 0 2.525 2.500 2.525 2.475 2.550 10,378,000 26,038,300 2.5090 0.482 0.477 0.482 0.472 0.487 54,380,626 0.4788 2.02%
2003-03-13 0 2.475 2.450 2.475 2.450 2.525 7,542,000 18,762,906 2.4878 0.472 0.468 0.472 0.468 0.482 39,520,012 0.4748 -1.98%
2003-03-12 0 2.525 2.500 2.525 2.475 2.550 10,652,800 26,758,390 2.5119 0.482 0.477 0.482 0.472 0.487 55,820,576 0.4794 1.00%
2003-03-11 0 2.500 2.475 2.500 2.400 2.500 13,076,000 32,181,900 2.4611 0.477 0.472 0.477 0.458 0.477 68,518,122 0.4697 4.17%
2003-03-10 0 2.400 2.375 2.400 2.375 2.475 12,361,593 29,782,604 2.4093 0.458 0.453 0.458 0.453 0.472 64,774,636 0.4598 -2.04%
2003-03-07 0 2.450 2.425 2.450 2.375 2.500 19,080,000 46,256,800 2.4244 0.468 0.463 0.468 0.453 0.477 99,979,027 0.4627 -1.01%
2003-03-06 0 2.475 2.475 2.500 2.450 2.575 19,486,000 48,789,984 2.5038 0.472 0.472 0.477 0.468 0.491 102,106,464 0.4778 -2.94%
2003-03-05 0 2.550 2.550 2.575 2.550 2.625 14,821,629 38,289,573 2.5834 0.487 0.487 0.491 0.487 0.501 77,665,202 0.4930 -0.97%
2003-03-04 0 2.575 2.575 2.600 2.550 2.650 11,092,000 28,663,550 2.5842 0.491 0.491 0.496 0.487 0.506 58,121,980 0.4932 -2.83%
2003-03-03 0 2.650 2.625 2.650 2.600 2.700 13,922,000 37,018,950 2.6590 0.506 0.501 0.506 0.496 0.515 72,951,154 0.5074 0.00%
2003-02-28 0 2.650 2.625 2.675 2.625 2.675 10,870,000 28,801,850 2.6497 0.506 0.501 0.510 0.501 0.510 56,958,702 0.5057 1.92%
2003-02-27 0 2.600 2.600 2.625 2.600 2.650 4,605,600 12,095,390 2.6262 0.496 0.496 0.501 0.496 0.506 24,133,302 0.5012 -1.89%
2003-02-26 0 2.650 2.625 2.650 2.625 2.675 5,318,000 14,091,050 2.6497 0.506 0.501 0.506 0.501 0.510 27,866,272 0.5057 0.95%
2003-02-25 0 2.625 2.625 2.650 2.625 2.675 8,188,300 21,558,958 2.6329 0.501 0.501 0.506 0.501 0.510 42,906,618 0.5025 -1.87%
2003-02-24 0 2.675 2.675 2.700 2.650 2.700 3,568,000 9,534,754 2.6723 0.510 0.510 0.515 0.506 0.515 18,696,288 0.5100 0.00%
2003-02-21 0 2.675 2.650 2.675 2.650 2.675 4,280,000 11,372,892 2.6572 0.510 0.506 0.510 0.506 0.510 22,427,161 0.5071 0.00%
2003-02-20 0 2.675 2.650 2.675 2.650 2.675 6,956,000 18,451,486 2.6526 0.510 0.506 0.510 0.506 0.510 36,449,377 0.5062 0.00%
2003-02-19 0 2.675 2.650 2.675 2.650 2.700 6,823,000 18,124,075 2.6563 0.510 0.506 0.510 0.506 0.515 35,752,458 0.5069 0.00%
2003-02-18 0 2.675 2.675 2.700 2.650 2.675 12,238,000 32,638,300 2.6670 0.510 0.510 0.515 0.506 0.510 64,127,009 0.5090 0.00%
2003-02-17 0 2.675 2.650 2.675 2.650 2.725 8,699,500 23,186,865 2.6653 0.510 0.506 0.510 0.506 0.520 45,585,301 0.5086 0.00%
2003-02-14 0 2.675 2.675 2.700 2.675 2.725 3,830,500 10,328,450 2.6964 0.510 0.510 0.515 0.510 0.520 20,071,785 0.5146 -0.93%
2003-02-13 0 2.700 2.675 2.700 2.675 2.750 9,824,000 26,725,300 2.7204 0.515 0.510 0.515 0.510 0.525 51,477,671 0.5192 0.00%
2003-02-12 0 2.700 2.700 2.725 2.650 2.725 7,856,000 21,195,052 2.6979 0.515 0.515 0.520 0.506 0.520 41,165,369 0.5149 1.89%
2003-02-11 0 2.650 2.650 2.675 2.650 2.675 5,444,000 14,473,500 2.6586 0.506 0.506 0.510 0.506 0.510 28,526,511 0.5074 0.00%
2003-02-10 0 2.650 2.625 2.650 2.625 2.700 8,072,433 21,416,449 2.6530 0.506 0.501 0.506 0.501 0.515 42,299,476 0.5063 -0.93%
2003-02-07 0 2.675 2.675 2.700 2.675 2.750 8,525,000 23,112,025 2.7111 0.510 0.510 0.515 0.510 0.525 44,670,923 0.5174 -2.73%
2003-02-06 0 2.750 2.725 2.750 2.700 2.800 19,954,000 54,725,700 2.7426 0.525 0.520 0.525 0.515 0.534 104,558,780 0.5234 -1.79%
2003-02-05 0 2.800 2.775 2.800 2.725 2.800 13,102,000 36,150,500 2.7592 0.534 0.530 0.534 0.520 0.534 68,654,361 0.5266 2.75%
2003-02-04 0 2.725 2.700 2.725 2.675 2.725 10,616,000 28,619,280 2.6959 0.520 0.515 0.520 0.510 0.520 55,627,744 0.5145 0.93%
2003-01-30 0 2.700 2.675 2.700 2.650 2.700 7,000,088 18,712,508 2.6732 0.515 0.510 0.515 0.506 0.515 36,680,398 0.5102 0.00%
2003-01-29 0 2.700 2.675 2.700 2.650 2.725 4,134,000 11,074,100 2.6788 0.515 0.510 0.515 0.506 0.520 21,662,123 0.5112 0.00%
2003-01-28 0 2.700 2.675 2.700 2.600 2.700 3,791,000 10,131,275 2.6725 0.515 0.510 0.515 0.496 0.515 19,864,806 0.5100 1.89%
2003-01-27 0 2.650 2.625 2.650 2.600 2.700 6,722,000 17,718,050 2.6358 0.506 0.501 0.506 0.496 0.515 35,223,219 0.5030 -1.85%
2003-01-24 0 2.700 2.700 2.725 2.675 2.750 5,271,000 14,255,550 2.7045 0.515 0.515 0.520 0.510 0.525 27,619,992 0.5161 0.00%
2003-01-23 0 2.700 2.700 2.725 2.675 2.750 6,832,000 18,535,550 2.7130 0.515 0.515 0.520 0.510 0.525 35,799,618 0.5178 -1.82%
2003-01-22 0 2.750 2.725 2.750 2.725 2.800 5,930,000 16,369,650 2.7605 0.525 0.520 0.525 0.520 0.534 31,073,146 0.5268 -1.79%
2003-01-21 0 2.800 2.775 2.800 2.725 2.800 11,156,200 31,045,790 2.7828 0.534 0.530 0.534 0.520 0.534 58,458,387 0.5311 2.75%
2003-01-20 0 2.725 2.725 2.750 2.700 2.750 1,910,000 5,200,650 2.7229 0.520 0.520 0.525 0.515 0.525 10,008,383 0.5196 0.00%
2003-01-17 0 2.725 2.700 2.725 2.700 2.800 6,976,000 19,063,390 2.7327 0.520 0.515 0.520 0.515 0.534 36,554,177 0.5215 -1.80%
2003-01-16 0 2.775 2.775 2.800 2.675 2.775 15,508,797 42,243,802 2.7239 0.530 0.530 0.534 0.510 0.530 81,265,956 0.5198 1.83%
2003-01-15 0 2.725 2.700 2.725 2.700 2.825 12,256,000 33,589,366 2.7406 0.520 0.515 0.520 0.515 0.539 64,221,329 0.5230 -2.68%
2003-01-14 0 2.800 2.800 2.825 2.800 2.875 17,110,000 48,277,522 2.8216 0.534 0.534 0.539 0.534 0.549 89,656,245 0.5385 -1.75%
2003-01-13 0 2.850 2.825 2.850 2.825 2.875 26,013,000 74,067,100 2.8473 0.544 0.539 0.544 0.539 0.549 136,307,885 0.5434 0.88%
2003-01-10 0 2.825 2.800 2.825 2.750 2.825 41,478,000 115,707,716 2.7896 0.539 0.534 0.539 0.525 0.539 217,344,345 0.5324 4.63%
2003-01-09 0 2.700 2.675 2.700 2.625 2.700 12,974,000 34,498,470 2.6590 0.515 0.510 0.515 0.501 0.515 67,983,643 0.5075 2.86%
2003-01-08 0 2.625 2.625 2.650 2.600 2.650 13,132,000 34,510,700 2.6280 0.501 0.501 0.506 0.496 0.506 68,811,561 0.5015 0.96%
2003-01-07 0 2.600 2.575 2.600 2.550 2.600 6,940,000 17,961,300 2.5881 0.496 0.491 0.496 0.487 0.496 36,365,537 0.4939 2.97%
2003-01-06 0 2.525 2.525 2.550 2.525 2.575 6,596,000 16,786,500 2.5450 0.482 0.482 0.487 0.482 0.491 34,562,980 0.4857 -0.98%
2003-01-03 0 2.550 2.550 2.575 2.525 2.575 6,828,000 17,402,315 2.5487 0.487 0.487 0.491 0.482 0.491 35,778,658 0.4864 2.00%
2003-01-02 0 2.500 2.500 2.525 2.475 2.525 2,412,000 6,075,750 2.5190 0.477 0.477 0.482 0.472 0.482 12,638,858 0.4807 -0.99%
2002-12-31 0 2.525 2.500 2.525 2.475 2.550 5,150,000 12,911,950 2.5072 0.482 0.477 0.482 0.472 0.487 26,985,953 0.4785 2.02%
2002-12-30 0 2.475 2.475 2.500 2.475 2.650 9,880,000 25,044,691 2.5349 0.472 0.472 0.477 0.472 0.506 51,771,111 0.4838 -4.81%
2002-12-27 0 2.600 2.600 2.625 2.600 2.675 8,224,000 21,718,250 2.6408 0.496 0.496 0.501 0.496 0.510 43,093,686 0.5040 -1.89%
2002-12-24 0 2.650 2.625 2.650 2.625 2.675 4,610,000 12,219,100 2.6506 0.506 0.501 0.506 0.501 0.510 24,156,358 0.5058 0.00%
2002-12-23 0 2.650 2.650 2.675 2.650 2.725 2,563,800 6,852,185 2.6727 0.506 0.506 0.510 0.506 0.520 13,434,289 0.5101 -1.85%
2002-12-20 0 2.700 2.675 2.700 2.675 2.725 11,288,000 30,552,668 2.7067 0.515 0.510 0.515 0.510 0.520 59,149,018 0.5165 -0.92%
2002-12-19 0 2.725 2.700 2.725 2.625 2.750 18,690,000 50,207,760 2.6863 0.520 0.515 0.520 0.501 0.525 97,935,431 0.5127 2.83%
2002-12-18 0 2.650 2.625 2.650 2.625 2.700 16,763,000 44,824,050 2.6740 0.506 0.501 0.506 0.501 0.515 87,837,968 0.5103 0.00%
2002-12-17 0 2.650 2.625 2.650 2.600 2.650 9,672,000 25,296,100 2.6154 0.506 0.501 0.506 0.496 0.506 50,681,193 0.4991 1.92%
2002-12-16 0 2.600 2.575 2.600 2.575 2.625 2,856,000 7,406,150 2.5932 0.496 0.491 0.496 0.491 0.501 14,965,414 0.4949 0.00%
2002-12-13 0 2.600 2.600 2.625 2.600 2.625 13,365,500 34,815,650 2.6049 0.496 0.496 0.501 0.496 0.501 70,035,099 0.4971 0.00%
2002-12-12 0 2.600 2.600 2.625 2.600 2.625 3,790,300 9,940,050 2.6225 0.496 0.496 0.501 0.496 0.501 19,861,138 0.5005 0.00%
2002-12-11 0 2.600 2.600 2.625 2.600 2.650 10,514,800 27,707,770 2.6351 0.496 0.496 0.501 0.496 0.506 55,097,457 0.5029 -0.95%
2002-12-10 0 2.625 2.600 2.625 2.600 2.650 14,683,000 38,468,175 2.6199 0.501 0.496 0.501 0.496 0.506 76,938,787 0.5000 0.96%
2002-12-09 0 2.600 2.600 2.625 2.600 2.650 8,177,000 21,476,100 2.6264 0.496 0.496 0.501 0.496 0.506 42,847,406 0.5012 0.00%
2002-12-06 0 2.600 2.600 2.625 2.575 2.625 10,639,000 27,757,821 2.6091 0.496 0.496 0.501 0.491 0.501 55,748,264 0.4979 -1.89%
2002-12-05 0 2.650 2.625 2.650 2.600 2.650 9,182,000 24,109,750 2.6258 0.506 0.501 0.506 0.496 0.506 48,113,597 0.5011 0.95%
2002-12-04 0 2.625 2.625 2.650 2.600 2.675 23,158,000 61,107,700 2.6387 0.501 0.501 0.506 0.496 0.510 121,347,711 0.5036 -1.87%
2002-12-03 0 2.675 2.650 2.675 2.625 2.700 43,085,300 114,472,090 2.6569 0.510 0.506 0.510 0.501 0.515 225,766,582 0.5070 0.94%
2002-12-02 0 2.650 2.625 2.650 2.550 2.650 19,491,100 50,915,550 2.6122 0.506 0.501 0.506 0.487 0.506 102,133,188 0.4985 3.92%
2002-11-29 0 2.550 2.550 2.575 2.550 2.600 8,576,000 22,062,800 2.5726 0.487 0.487 0.491 0.487 0.496 44,938,162 0.4910 0.00%
2002-11-28 0 2.550 2.550 2.575 2.525 2.575 16,594,400 42,397,370 2.5549 0.487 0.487 0.491 0.482 0.491 86,954,506 0.4876 0.99%
2002-11-27 0 2.525 2.500 2.525 2.500 2.550 4,784,000 12,075,990 2.5242 0.482 0.477 0.482 0.477 0.487 25,068,117 0.4817 0.00%
2002-11-26 0 2.525 2.525 2.550 2.525 2.550 10,214,000 25,890,400 2.5348 0.482 0.482 0.487 0.482 0.487 53,521,268 0.4837 0.00%
2002-11-25 0 2.525 2.525 2.550 2.500 2.550 4,980,000 12,597,740 2.5297 0.482 0.482 0.487 0.477 0.487 26,095,155 0.4828 1.00%
2002-11-22 0 2.500 2.500 2.525 2.500 2.550 7,526,000 18,982,500 2.5223 0.477 0.477 0.482 0.477 0.487 39,436,172 0.4813 0.00%
2002-11-21 0 2.500 2.500 2.525 2.475 2.575 15,700,867 39,599,814 2.5221 0.477 0.477 0.482 0.472 0.491 82,272,401 0.4813 -0.99%
2002-11-20 0 2.525 2.525 2.550 2.525 2.575 7,904,000 20,161,500 2.5508 0.482 0.482 0.487 0.482 0.491 41,416,889 0.4868 -0.98%
2002-11-19 0 2.550 2.550 2.575 2.550 2.600 8,604,000 22,175,650 2.5774 0.487 0.487 0.491 0.487 0.496 45,084,882 0.4919 -1.92%
2002-11-18 0 2.600 2.575 2.600 2.575 2.625 4,557,000 11,848,300 2.6000 0.496 0.491 0.496 0.491 0.501 23,878,639 0.4962 0.00%
2002-11-15 0 2.600 2.600 2.625 2.550 2.625 10,885,000 28,155,950 2.5867 0.496 0.496 0.501 0.487 0.501 57,037,302 0.4936 0.97%
2002-11-14 0 2.575 2.575 2.600 2.550 2.600 9,018,000 23,414,762 2.5964 0.491 0.491 0.496 0.487 0.496 47,254,238 0.4955 0.00%
2002-11-13 0 2.575 2.575 2.600 2.575 2.650 5,556,000 14,457,750 2.6022 0.491 0.491 0.496 0.491 0.506 29,113,390 0.4966 -0.96%
2002-11-12 0 2.600 2.600 2.625 2.600 2.650 7,076,000 18,568,700 2.6242 0.496 0.496 0.501 0.496 0.506 37,078,176 0.5008 -0.95%
2002-11-11 0 2.625 2.625 2.650 2.575 2.650 23,125,000 60,183,038 2.6025 0.501 0.501 0.506 0.491 0.506 121,174,791 0.4967 0.00%
2002-11-08 0 2.625 2.625 2.650 2.525 2.650 32,039,000 83,270,725 2.5990 0.501 0.501 0.506 0.482 0.506 167,884,070 0.4960 3.96%
2002-11-07 0 2.525 2.525 2.550 2.500 2.550 15,039,000 37,927,075 2.5219 0.482 0.482 0.487 0.477 0.487 78,804,224 0.4813 1.00%
2002-11-06 0 2.500 2.500 2.525 2.475 2.550 12,527,800 31,410,702 2.5073 0.477 0.477 0.482 0.472 0.487 65,645,559 0.4785 -0.99%
2002-11-05 0 2.525 2.525 2.550 2.525 2.575 10,596,000 26,874,800 2.5363 0.482 0.482 0.487 0.482 0.491 55,522,944 0.4840 2.02%
2002-11-04 0 2.475 2.475 2.500 2.475 2.525 11,257,407 28,098,806 2.4960 0.472 0.472 0.477 0.472 0.482 58,988,711 0.4763 1.02%
2002-11-01 0 2.450 2.425 2.450 2.425 2.500 11,966,000 29,400,725 2.4570 0.468 0.463 0.468 0.463 0.477 62,701,732 0.4689 -1.01%
2002-10-31 0 2.475 2.475 2.500 2.450 2.550 10,195,840 25,521,884 2.5032 0.472 0.472 0.477 0.468 0.487 53,426,109 0.4777 -1.98%
2002-10-30 0 2.525 2.525 2.550 2.500 2.550 3,974,000 10,068,864 2.5337 0.482 0.482 0.487 0.477 0.487 20,823,724 0.4835 -0.98%
2002-10-29 0 2.550 2.525 2.550 2.525 2.675 10,902,000 28,005,600 2.5688 0.487 0.482 0.487 0.482 0.510 57,126,381 0.4902 -4.67%
2002-10-28 0 2.675 2.650 2.675 2.650 2.700 5,482,000 14,593,300 2.6620 0.510 0.506 0.510 0.506 0.515 28,725,630 0.5080 1.90%
2002-10-25 0 2.625 2.600 2.625 2.575 2.625 4,386,000 11,426,000 2.6051 0.501 0.496 0.501 0.491 0.501 22,982,600 0.4972 0.00%
2002-10-24 0 2.625 2.625 2.650 2.600 2.700 13,710,000 36,358,500 2.6520 0.501 0.501 0.506 0.496 0.515 71,840,276 0.5061 -0.94%
2002-10-23 0 2.650 2.650 2.675 2.525 2.675 19,336,000 50,477,690 2.6106 0.506 0.506 0.510 0.482 0.510 101,320,465 0.4982 3.92%
2002-10-22 0 2.550 2.525 2.550 2.475 2.750 35,714,600 91,185,585 2.5532 0.487 0.482 0.487 0.472 0.525 187,144,181 0.4872 -5.56%
2002-10-21 1 2.700 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
2002-10-18 0 2.700 2.675 2.700 2.675 2.750 18,634,000 50,446,600 2.7072 0.515 0.510 0.515 0.510 0.525 97,641,991 0.5166 3.85%
2002-10-17 0 2.600 2.600 2.625 2.500 2.650 28,319,000 73,803,888 2.6062 0.496 0.496 0.501 0.477 0.506 148,391,304 0.4974 4.00%
2002-10-16 0 2.500 2.475 2.500 2.475 2.525 16,447,000 40,967,730 2.4909 0.477 0.472 0.477 0.472 0.482 86,182,131 0.4754 4.17%
2002-10-15 0 2.400 2.375 2.400 2.300 2.450 20,464,000 49,011,600 2.3950 0.458 0.453 0.458 0.439 0.468 107,231,175 0.4571 2.13%
2002-10-11 0 2.350 2.325 2.375 2.325 2.425 12,131,000 28,791,350 2.3734 0.448 0.444 0.453 0.444 0.463 63,566,330 0.4529 0.00%
2002-10-10 0 2.350 2.350 2.375 2.325 2.500 22,201,300 53,658,063 2.4169 0.448 0.448 0.453 0.444 0.477 116,334,611 0.4612 -7.84%
2002-10-09 0 2.550 2.525 2.550 2.475 2.600 11,261,000 28,679,600 2.5468 0.487 0.482 0.487 0.472 0.496 59,007,538 0.4860 2.00%
2002-10-08 0 2.500 2.500 2.525 2.425 2.550 10,342,000 25,693,150 2.4844 0.477 0.477 0.482 0.463 0.487 54,191,986 0.4741 -0.99%
2002-10-07 0 2.525 2.500 2.550 2.350 2.600 22,124,000 54,517,837 2.4642 0.482 0.477 0.487 0.448 0.496 115,929,560 0.4703 -3.81%
2002-10-04 0 2.625 2.600 2.625 2.600 2.775 14,528,000 38,418,478 2.6444 0.501 0.496 0.501 0.496 0.530 76,126,589 0.5047 -4.55%
2002-10-03 0 2.750 2.725 2.750 2.700 2.850 13,840,000 38,187,080 2.7592 0.525 0.520 0.525 0.515 0.544 72,521,475 0.5266 -3.51%
2002-10-02 0 2.850 2.825 2.850 2.825 2.975 7,492,000 21,523,225 2.8728 0.544 0.539 0.544 0.539 0.568 39,258,012 0.5483 -2.56%
2002-09-30 0 2.925 2.900 2.925 2.900 3.025 6,010,000 17,727,050 2.9496 0.558 0.553 0.558 0.553 0.577 31,492,346 0.5629 -1.68%
2002-09-27 0 2.975 2.950 2.975 2.925 2.975 9,431,000 27,789,463 2.9466 0.568 0.563 0.568 0.558 0.568 49,418,355 0.5623 2.59%
2002-09-26 0 2.900 2.875 2.900 2.850 2.925 5,962,000 17,214,870 2.8874 0.553 0.549 0.553 0.544 0.558 31,240,826 0.5510 1.75%
2002-09-25 0 2.850 2.825 2.850 2.825 2.875 10,328,000 29,463,100 2.8527 0.544 0.539 0.544 0.539 0.549 54,118,627 0.5444 0.88%
2002-09-24 0 2.825 2.825 2.850 2.775 2.850 7,496,000 21,166,200 2.8237 0.539 0.539 0.544 0.530 0.544 39,278,972 0.5389 0.00%
2002-09-23 0 2.825 2.800 2.825 2.800 2.850 1,864,000 5,262,800 2.8234 0.539 0.534 0.539 0.534 0.544 9,767,343 0.5388 0.00%
2002-09-20 0 2.825 2.800 2.825 2.800 2.850 3,614,000 10,208,678 2.8248 0.539 0.534 0.539 0.534 0.544 18,937,327 0.5391 -1.74%
2002-09-19 0 2.875 2.850 2.875 2.825 2.950 13,936,600 40,278,359 2.8901 0.549 0.544 0.549 0.539 0.563 73,027,658 0.5515 -1.71%
2002-09-18 0 2.925 2.875 2.925 2.825 3.000 9,302,000 27,144,350 2.9181 0.558 0.549 0.558 0.539 0.573 48,742,396 0.5569 3.54%
2002-09-17 0 2.825 2.825 2.875 2.775 2.850 6,728,000 18,964,496 2.8187 0.539 0.539 0.549 0.530 0.544 35,254,659 0.5379 2.73%
2002-09-16 0 2.750 2.750 2.775 2.725 2.825 3,574,438 9,837,948 2.7523 0.525 0.525 0.530 0.520 0.539 18,730,023 0.5253 -2.65%
2002-09-13 0 2.825 2.800 2.825 2.800 2.875 9,434,114 26,734,561 2.8338 0.539 0.534 0.539 0.534 0.549 49,434,672 0.5408 -1.74%
2002-09-12 0 2.875 2.850 2.875 2.850 2.900 12,952,000 37,216,100 2.8734 0.549 0.544 0.549 0.544 0.553 67,868,363 0.5484 0.88%
2002-09-11 0 2.850 2.825 2.850 2.775 2.850 16,778,000 47,115,073 2.8081 0.544 0.539 0.544 0.530 0.544 87,916,568 0.5359 4.59%
2002-09-10 0 2.725 2.725 2.750 2.650 2.750 9,718,000 26,450,000 2.7218 0.520 0.520 0.525 0.506 0.525 50,922,232 0.5194 3.81%
2002-09-09 0 2.625 2.625 2.650 2.600 2.700 4,460,000 11,741,650 2.6327 0.501 0.501 0.506 0.496 0.515 23,370,360 0.5024 -1.87%
2002-09-06 0 2.675 2.650 2.675 2.650 2.700 5,747,000 15,388,345 2.6776 0.510 0.506 0.510 0.506 0.515 30,114,228 0.5110 -0.93%
2002-09-05 0 2.700 2.700 2.725 2.700 2.750 4,938,600 13,344,500 2.7021 0.515 0.515 0.520 0.515 0.525 25,878,219 0.5157 -0.92%
2002-09-04 0 2.725 2.725 2.750 2.650 2.725 7,013,400 18,887,855 2.6931 0.520 0.520 0.525 0.506 0.520 36,750,153 0.5140 -0.91%
2002-09-03 0 2.750 2.725 2.750 2.725 2.775 1,626,000 4,466,150 2.7467 0.525 0.520 0.525 0.520 0.530 8,520,225 0.5242 0.00%
2002-09-02 0 2.750 2.750 2.775 2.725 2.800 2,655,000 7,325,975 2.7593 0.525 0.525 0.530 0.520 0.534 13,912,176 0.5266 0.00%
2002-08-30 0 2.750 2.725 2.750 2.675 2.750 3,136,090 8,540,736 2.7234 0.525 0.520 0.525 0.510 0.525 16,433,083 0.5197 3.77%
2002-08-29 0 2.650 2.650 2.675 2.650 2.700 3,454,000 9,196,251 2.6625 0.506 0.506 0.510 0.506 0.515 18,098,929 0.5081 -0.93%
2002-08-28 0 2.675 2.650 2.675 2.600 2.700 4,135,500 10,933,013 2.6437 0.510 0.506 0.510 0.496 0.515 21,669,983 0.5045 0.00%
2002-08-27 0 2.675 2.675 2.700 2.675 2.800 2,136,000 5,803,100 2.7168 0.510 0.510 0.515 0.510 0.534 11,192,621 0.5185 -3.60%
2002-08-26 0 2.775 2.775 2.800 2.750 2.800 2,792,000 7,746,900 2.7747 0.530 0.530 0.534 0.525 0.534 14,630,055 0.5295 0.91%
2002-08-23 0 2.750 2.750 2.775 2.750 2.850 5,751,100 16,240,570 2.8239 0.525 0.525 0.530 0.525 0.544 30,135,712 0.5389 -1.79%
2002-08-22 0 2.800 2.775 2.800 2.750 2.825 14,010,400 38,890,825 2.7759 0.534 0.530 0.534 0.525 0.539 73,414,369 0.5297 2.75%
2002-08-21 0 2.725 2.700 2.725 2.625 2.725 9,077,000 24,336,825 2.6812 0.520 0.515 0.520 0.501 0.520 47,563,398 0.5117 2.83%
2002-08-20 0 2.650 2.625 2.650 2.600 2.675 14,442,000 38,013,550 2.6322 0.506 0.501 0.506 0.496 0.510 75,675,949 0.5023 0.95%
2002-08-19 0 2.625 2.625 2.650 2.600 2.725 9,104,000 24,063,788 2.6432 0.501 0.501 0.506 0.496 0.520 47,704,878 0.5044 -2.78%
2002-08-16 0 2.700 2.675 2.700 2.600 2.700 22,080,000 58,248,020 2.6380 0.515 0.510 0.515 0.496 0.515 115,699,000 0.5034 3.85%
2002-08-15 0 2.600 2.575 2.600 2.475 2.600 36,028,000 90,922,324 2.5237 0.496 0.491 0.496 0.472 0.496 188,786,394 0.4816 2.97%
2002-08-14 0 2.525 2.575 2.600 2.500 2.825 28,130,000 73,414,752 2.6098 0.482 0.491 0.496 0.477 0.539 147,400,946 0.4981 -7.34%
2002-08-13 0 2.725 2.725 2.750 2.725 2.825 16,893,000 46,724,300 2.7659 0.520 0.520 0.525 0.520 0.539 88,519,167 0.5278 -1.80%
2002-08-12 0 2.775 2.775 2.800 2.725 2.900 9,332,000 26,183,000 2.8057 0.530 0.530 0.534 0.520 0.553 48,899,596 0.5354 -2.63%
2002-08-09 0 2.850 2.850 2.875 2.800 2.900 8,654,000 24,742,668 2.8591 0.544 0.544 0.549 0.534 0.553 45,346,882 0.5456 3.64%
2002-08-08 0 2.750 2.750 2.775 2.700 2.900 12,302,300 34,181,925 2.7785 0.525 0.525 0.530 0.515 0.553 64,463,941 0.5302 -3.51%
2002-08-07 0 2.850 2.825 2.850 2.825 2.925 7,150,400 20,498,100 2.8667 0.544 0.539 0.544 0.539 0.558 37,468,031 0.5471 2.70%
2002-08-06 0 2.775 2.750 2.775 2.675 2.775 9,286,000 25,580,490 2.7547 0.530 0.525 0.530 0.510 0.530 48,658,556 0.5257 -1.77%
2002-08-05 0 2.825 2.800 2.825 2.800 2.925 7,879,167 22,512,438 2.8572 0.539 0.534 0.539 0.534 0.558 41,286,764 0.5453 -3.42%
2002-08-02 0 2.925 2.925 2.950 2.900 3.075 19,258,000 56,901,800 2.9547 0.558 0.558 0.563 0.553 0.587 100,911,746 0.5639 -4.88%
2002-08-01 0 3.075 3.050 3.075 3.050 3.250 13,268,000 41,134,400 3.1003 0.587 0.582 0.587 0.582 0.620 69,524,200 0.5917 -3.91%
2002-07-31 0 3.200 3.200 3.225 3.175 3.250 4,262,000 13,711,450 3.2171 0.611 0.611 0.615 0.606 0.620 22,332,841 0.6140 0.00%
2002-07-30 0 3.200 3.200 3.225 3.200 3.300 12,912,000 42,045,050 3.2563 0.611 0.611 0.615 0.611 0.630 67,658,763 0.6214 1.59%
2002-07-29 0 3.150 3.150 3.175 3.075 3.175 7,122,000 22,152,060 3.1104 0.601 0.601 0.606 0.587 0.606 37,319,216 0.5936 2.44%
2002-07-26 0 3.075 3.075 3.100 2.950 3.150 10,682,000 32,238,206 3.0180 0.587 0.587 0.592 0.563 0.601 55,973,583 0.5760 -2.38%
2002-07-25 0 3.150 3.125 3.175 3.125 3.225 4,851,300 15,365,193 3.1672 0.601 0.596 0.606 0.596 0.615 25,420,768 0.6044 0.00%
2002-07-24 0 3.150 3.125 3.150 3.075 3.225 6,005,900 18,784,523 3.1277 0.601 0.596 0.601 0.587 0.615 31,470,862 0.5969 -3.08%
2002-07-23 0 3.250 3.225 3.250 3.000 3.250 12,211,500 38,222,560 3.1300 0.620 0.615 0.620 0.573 0.620 63,988,150 0.5973 4.84%
2002-07-22 0 3.100 3.100 3.125 3.000 3.275 11,943,400 36,791,481 3.0805 0.592 0.592 0.596 0.573 0.625 62,583,308 0.5879 -4.62%
2002-07-19 0 3.250 3.225 3.250 3.225 3.325 2,590,000 8,474,144 3.2719 0.620 0.615 0.620 0.615 0.635 13,571,577 0.6244 -1.52%
2002-07-18 0 3.300 3.300 3.350 3.300 3.375 7,662,000 25,504,614 3.3287 0.630 0.630 0.639 0.630 0.644 40,148,811 0.6353 0.76%
2002-07-17 0 3.275 3.275 3.300 3.200 3.350 13,167,000 42,890,750 3.2574 0.625 0.625 0.630 0.611 0.639 68,994,961 0.6217 -3.68%
2002-07-16 0 3.400 3.375 3.425 3.375 3.500 11,133,100 37,903,830 3.4046 0.649 0.644 0.654 0.644 0.668 58,337,343 0.6497 -2.86%
2002-07-15 0 3.500 3.500 3.525 3.475 3.525 3,146,000 11,033,000 3.5070 0.668 0.668 0.673 0.663 0.673 16,485,012 0.6693 -0.71%
2002-07-12 0 3.525 3.525 3.550 3.525 3.625 3,468,000 12,395,724 3.5743 0.673 0.673 0.677 0.673 0.692 18,172,289 0.6821 -2.08%
2002-07-11 0 3.600 3.600 3.625 3.575 3.625 3,608,000 12,971,500 3.5952 0.687 0.687 0.692 0.682 0.692 18,905,887 0.6861 1.41%
2002-07-10 0 3.550 3.525 3.575 3.525 3.600 7,626,000 27,182,150 3.5644 0.677 0.673 0.682 0.673 0.687 39,960,171 0.6802 0.71%
2002-07-09 0 3.525 3.525 3.550 3.525 3.650 2,944,929 10,444,532 3.5466 0.673 0.673 0.677 0.673 0.697 15,431,401 0.6768 -2.08%
2002-07-08 0 3.600 3.575 3.600 3.600 3.650 3,826,000 13,778,650 3.6013 0.687 0.682 0.687 0.687 0.697 20,048,205 0.6873 1.41%
2002-07-05 0 3.550 3.525 3.575 3.525 3.600 9,419,000 33,459,200 3.5523 0.677 0.673 0.682 0.673 0.687 49,355,475 0.6779 0.00%
2002-07-04 0 3.550 3.550 3.575 3.450 3.650 18,888,000 67,400,380 3.5684 0.677 0.677 0.682 0.658 0.697 98,972,949 0.6810 -2.74%
2002-07-03 0 3.650 3.650 3.675 3.600 3.700 19,000,000 69,347,512 3.6499 0.697 0.697 0.701 0.687 0.706 99,559,828 0.6965 1.39%
2002-07-02 0 3.600 3.600 3.625 3.500 3.650 13,273,200 47,789,320 3.6004 0.687 0.687 0.692 0.668 0.697 69,551,448 0.6871 3.60%
2002-06-28 0 3.475 3.475 3.500 3.475 3.550 8,336,000 29,121,856 3.4935 0.663 0.663 0.668 0.663 0.677 43,680,565 0.6667 0.72%
2002-06-27 0 3.450 3.425 3.450 3.425 3.525 8,968,500 31,115,525 3.4694 0.658 0.654 0.658 0.654 0.673 46,994,859 0.6621 2.22%
2002-06-26 0 3.375 3.375 3.400 3.350 3.500 6,152,000 21,025,254 3.4176 0.644 0.644 0.649 0.639 0.668 32,236,424 0.6522 -2.88%
2002-06-25 0 3.475 3.475 3.500 3.400 3.500 15,396,000 53,213,600 3.4563 0.663 0.663 0.668 0.649 0.668 80,674,901 0.6596 3.73%
2002-06-24 0 3.350 3.350 3.375 3.350 3.450 9,047,426 30,647,250 3.3874 0.639 0.639 0.644 0.639 0.658 47,408,430 0.6465 0.75%
2002-06-21 0 3.325 3.325 3.350 3.200 3.400 12,349,000 40,686,486 3.2947 0.635 0.635 0.639 0.611 0.649 64,708,648 0.6288 2.31%
2002-06-20 0 3.250 3.225 3.250 3.025 3.275 12,042,000 38,422,812 3.1907 0.620 0.615 0.620 0.577 0.625 63,099,971 0.6089 -0.76%
2002-06-19 0 3.275 3.275 3.300 3.275 3.450 8,912,000 30,021,900 3.3687 0.625 0.625 0.630 0.625 0.658 46,698,799 0.6429 -3.68%
2002-06-18 0 3.400 3.375 3.400 3.375 3.450 6,777,800 23,207,258 3.4240 0.649 0.644 0.649 0.644 0.658 35,515,611 0.6534 0.00%
2002-06-17 0 3.400 3.375 3.400 3.375 3.525 5,020,000 17,264,700 3.4392 0.649 0.644 0.649 0.644 0.673 26,304,755 0.6563 -2.86%
2002-06-14 0 3.500 3.500 3.525 3.425 3.600 7,746,934 27,130,744 3.5021 0.668 0.668 0.673 0.654 0.687 40,593,864 0.6683 -2.10%
2002-06-13 0 3.575 3.575 3.600 3.550 3.625 14,036,000 50,300,130 3.5837 0.682 0.682 0.687 0.677 0.692 73,548,513 0.6839 0.70%
2002-06-12 0 3.550 3.525 3.550 3.425 3.600 7,334,000 25,730,850 3.5084 0.677 0.673 0.677 0.654 0.687 38,430,094 0.6695 2.90%
2002-06-11 0 3.450 3.425 3.450 3.400 3.550 5,176,000 17,829,600 3.4447 0.658 0.654 0.658 0.649 0.677 27,122,193 0.6574 -1.43%
2002-06-10 0 3.500 3.475 3.500 3.375 3.500 14,698,000 50,760,500 3.4536 0.668 0.663 0.668 0.644 0.668 77,017,387 0.6591 3.70%
2002-06-07 0 3.375 3.350 3.375 3.325 3.375 5,945,500 19,930,475 3.3522 0.644 0.639 0.644 0.635 0.644 31,154,366 0.6397 0.00%
2002-06-06 0 3.375 3.325 3.350 3.325 3.375 11,000,000 36,891,330 3.3538 0.644 0.635 0.639 0.635 0.644 57,639,901 0.6400 2.27%
2002-06-05 0 3.300 3.300 3.325 3.250 3.325 9,204,000 30,228,300 3.2843 0.630 0.630 0.635 0.620 0.635 48,228,877 0.6268 2.33%
2002-06-04 0 3.225 3.200 3.225 3.175 3.250 4,690,000 15,005,316 3.1994 0.615 0.611 0.615 0.606 0.620 24,575,558 0.6106 -0.77%
2002-06-03 0 3.250 3.225 3.250 3.175 3.250 5,792,000 18,637,650 3.2178 0.620 0.615 0.620 0.606 0.620 30,350,028 0.6141 1.56%
2002-05-31 0 3.200 3.175 3.200 3.150 3.200 8,963,000 28,458,275 3.1751 0.611 0.606 0.611 0.601 0.611 46,966,039 0.6059 2.40%
2002-05-30 0 3.125 3.100 3.175 3.025 3.200 8,420,000 25,972,050 3.0846 0.596 0.592 0.606 0.577 0.611 44,120,724 0.5887 0.00%
2002-05-29 0 3.125 3.100 3.125 3.100 3.150 7,737,000 24,146,495 3.1209 0.596 0.592 0.596 0.592 0.601 40,541,810 0.5956 0.00%
2002-05-28 0 3.125 3.100 3.125 3.100 3.150 10,739,100 33,435,500 3.1134 0.596 0.592 0.596 0.592 0.601 56,272,787 0.5942 -0.79%
2002-05-27 0 3.150 3.125 3.150 3.125 3.175 6,795,443 21,276,669 3.1310 0.601 0.596 0.601 0.596 0.606 35,608,060 0.5975 0.80%
2002-05-24 0 3.125 3.100 3.125 3.100 3.225 13,275,000 41,526,900 3.1282 0.596 0.592 0.596 0.592 0.615 69,560,880 0.5970 -1.57%
2002-05-23 0 3.175 3.175 3.200 3.150 3.250 11,975,020 38,221,053 3.1917 0.606 0.606 0.611 0.601 0.620 62,748,996 0.6091 -2.31%
2002-05-22 0 3.250 3.225 3.250 3.225 3.350 7,878,000 25,793,560 3.2741 0.620 0.615 0.620 0.615 0.639 41,280,649 0.6248 -2.26%
2002-05-21 0 3.325 3.300 3.325 3.250 3.325 8,940,000 29,493,100 3.2990 0.635 0.630 0.635 0.620 0.635 46,845,519 0.6296 2.31%
2002-05-17 0 3.250 3.225 3.275 3.200 3.275 5,702,000 18,503,300 3.2451 0.620 0.615 0.625 0.611 0.625 29,878,428 0.6193 0.78%
2002-05-16 0 3.225 3.200 3.225 3.200 3.300 6,715,020 21,813,214 3.2484 0.615 0.611 0.615 0.611 0.630 35,186,644 0.6199 1.57%
2002-05-15 0 3.175 3.175 3.200 3.175 3.300 8,464,000 27,243,050 3.2187 0.606 0.606 0.611 0.606 0.630 44,351,283 0.6143 -3.05%
2002-05-14 0 3.275 3.225 3.275 3.225 3.300 17,238,000 56,113,100 3.2552 0.625 0.615 0.625 0.615 0.630 90,326,964 0.6212 1.55%
2002-05-13 0 3.225 3.175 3.225 3.150 3.250 4,228,000 13,470,900 3.1861 0.615 0.606 0.615 0.601 0.620 22,154,682 0.6080 0.00%
2002-05-10 0 3.225 3.200 3.225 3.200 3.250 9,210,000 29,607,300 3.2147 0.615 0.611 0.615 0.611 0.620 48,260,317 0.6135 0.78%
2002-05-09 0 3.200 3.175 3.200 3.075 3.200 19,358,000 60,920,538 3.1470 0.611 0.606 0.611 0.587 0.611 101,435,745 0.6006 4.92%
2002-05-08 0 3.050 3.025 3.050 2.975 3.075 6,148,000 18,585,890 3.0231 0.582 0.577 0.582 0.568 0.587 32,215,464 0.5769 -0.81%
2002-05-07 0 3.075 3.050 3.075 3.050 3.125 3,206,693 9,823,164 3.0633 0.587 0.582 0.587 0.582 0.596 16,803,042 0.5846 -0.81%
2002-05-06 0 3.100 3.075 3.100 3.075 3.150 1,796,000 5,562,850 3.0974 0.592 0.587 0.592 0.587 0.601 9,411,024 0.5911 -0.80%
2002-05-03 0 3.125 3.125 3.150 3.075 3.150 7,906,900 24,574,747 3.1080 0.596 0.596 0.601 0.587 0.601 41,432,084 0.5931 0.00%
2002-05-02 0 3.125 3.100 3.125 3.050 3.150 16,336,693 50,687,679 3.1027 0.596 0.592 0.596 0.582 0.601 85,604,124 0.5921 3.31%
2002-04-30 0 3.025 3.000 3.025 2.925 3.100 20,502,000 61,736,020 3.0112 0.577 0.573 0.577 0.558 0.592 107,430,295 0.5747 3.42%
2002-04-29 0 2.925 2.900 2.925 2.850 2.925 4,697,500 13,663,100 2.9086 0.558 0.553 0.558 0.544 0.558 24,614,858 0.5551 -0.85%
2002-04-26 0 2.950 2.900 2.950 2.825 2.950 24,186,000 69,734,630 2.8833 0.563 0.553 0.563 0.539 0.563 126,734,421 0.5502 0.00%
2002-04-25 0 2.950 2.925 2.950 2.900 2.975 5,560,000 16,406,800 2.9509 0.563 0.558 0.563 0.553 0.568 29,134,350 0.5631 0.00%
2002-04-24 0 2.950 2.925 2.950 2.925 3.000 10,288,000 30,467,430 2.9615 0.563 0.558 0.563 0.558 0.573 53,909,027 0.5652 -1.67%
2002-04-23 0 3.000 2.975 3.000 2.950 3.000 10,834,000 32,395,600 2.9902 0.573 0.568 0.573 0.563 0.573 56,770,062 0.5706 1.69%
2002-04-22 0 2.950 2.925 2.950 2.900 2.975 22,115,000 64,750,297 2.9279 0.563 0.558 0.563 0.553 0.568 115,882,400 0.5588 0.85%
2002-04-19 0 2.925 2.900 2.925 2.900 2.975 18,036,000 52,729,844 2.9236 0.558 0.553 0.558 0.553 0.568 94,508,477 0.5579 -0.85%
2002-04-18 0 2.950 2.925 2.950 2.925 3.025 14,922,000 43,982,450 2.9475 0.563 0.558 0.563 0.558 0.577 78,191,145 0.5625 -0.84%
2002-04-17 0 2.975 2.975 3.000 2.950 3.025 5,330,000 15,941,975 2.9910 0.568 0.568 0.573 0.563 0.577 27,929,152 0.5708 0.00%
2002-04-16 0 2.975 2.950 2.975 2.950 3.025 9,942,000 29,663,200 2.9836 0.568 0.563 0.568 0.563 0.577 52,095,990 0.5694 -0.83%
2002-04-15 0 3.000 3.000 3.025 2.975 3.050 5,274,000 15,876,350 3.0103 0.573 0.573 0.577 0.568 0.582 27,635,712 0.5745 0.00%
2002-04-12 0 3.000 2.975 3.000 2.975 3.000 11,610,500 34,833,950 3.0002 0.573 0.568 0.573 0.568 0.573 60,838,915 0.5726 0.00%
2002-04-11 0 3.000 3.000 3.025 2.975 3.025 4,195,000 12,595,200 3.0024 0.573 0.573 0.577 0.568 0.577 21,981,762 0.5730 0.00%
2002-04-10 0 3.000 3.000 3.025 2.950 3.025 10,442,500 31,389,031 3.0059 0.573 0.573 0.577 0.563 0.577 54,718,606 0.5736 1.69%
2002-04-09 0 2.950 2.925 2.950 2.925 3.025 4,222,000 12,473,017 2.9543 0.563 0.558 0.563 0.558 0.577 22,123,242 0.5638 -1.67%
2002-04-08 0 3.000 2.975 3.025 2.925 3.025 11,377,420 33,939,682 2.9831 0.573 0.568 0.577 0.558 0.577 59,617,578 0.5693 2.56%
2002-04-04 0 2.925 2.925 2.950 2.900 2.975 7,490,200 21,990,595 2.9359 0.558 0.558 0.563 0.553 0.568 39,248,580 0.5603 0.00%
2002-04-03 0 2.925 2.900 2.950 2.900 2.950 4,032,000 11,760,800 2.9169 0.558 0.553 0.563 0.553 0.563 21,127,644 0.5567 0.86%
2002-04-02 0 2.900 2.875 2.900 2.850 2.900 10,249,000 29,383,342 2.8669 0.553 0.549 0.553 0.544 0.553 53,704,667 0.5471 1.75%
2002-03-28 0 2.850 2.825 2.850 2.825 2.875 4,091,000 11,589,800 2.8330 0.544 0.539 0.544 0.539 0.549 21,436,803 0.5406 0.00%
2002-03-27 0 2.850 2.825 2.850 2.775 2.850 9,505,000 26,731,275 2.8123 0.544 0.539 0.544 0.530 0.544 49,806,114 0.5367 0.88%
2002-03-26 0 2.825 2.800 2.825 2.800 2.850 9,426,000 26,470,800 2.8083 0.539 0.534 0.539 0.534 0.544 49,392,155 0.5359 0.00%
2002-03-25 0 2.825 2.825 2.850 2.800 2.925 15,502,000 43,700,206 2.8190 0.539 0.539 0.544 0.534 0.558 81,230,340 0.5380 -1.74%
2002-03-22 0 2.875 2.875 2.900 2.850 2.900 6,510,000 18,815,930 2.8903 0.549 0.549 0.553 0.544 0.553 34,112,341 0.5516 1.77%
2002-03-21 0 2.825 2.800 2.825 2.800 2.900 10,710,000 30,453,140 2.8434 0.539 0.534 0.539 0.534 0.553 56,120,303 0.5426 -2.24%
2002-03-20 0 3.050 3.025 3.050 3.025 3.125 9,882,000 30,344,530 3.0707 0.551 0.547 0.551 0.547 0.565 54,653,876 0.5552 -0.81%
2002-03-19 0 3.075 3.075 3.100 3.050 3.125 7,058,000 21,772,400 3.0848 0.556 0.556 0.561 0.551 0.565 39,035,322 0.5578 -0.81%
2002-03-18 0 3.100 3.075 3.100 3.075 3.150 5,630,000 17,402,872 3.0911 0.561 0.556 0.561 0.556 0.570 31,137,555 0.5589 0.00%
2002-03-15 0 3.100 3.075 3.100 3.050 3.150 10,556,000 32,757,016 3.1032 0.561 0.556 0.561 0.551 0.570 58,381,533 0.5611 0.00%
2002-03-14 0 3.100 3.075 3.100 3.075 3.250 15,984,000 50,168,260 3.1387 0.561 0.556 0.561 0.556 0.588 88,401,897 0.5675 -4.62%
2002-03-13 0 3.250 3.250 3.275 3.175 3.275 15,304,500 49,315,740 3.2223 0.588 0.588 0.592 0.574 0.592 84,643,821 0.5826 3.17%
2002-03-12 0 3.150 3.150 3.175 3.075 3.175 10,698,000 33,452,350 3.1270 0.570 0.570 0.574 0.556 0.574 59,166,886 0.5654 4.13%
2002-03-11 0 3.025 3.025 3.050 2.975 3.050 8,841,000 26,663,562 3.0159 0.547 0.547 0.551 0.538 0.551 48,896,470 0.5453 1.68%
2002-03-08 0 2.975 2.975 3.000 2.950 3.025 10,476,000 31,270,904 2.9850 0.538 0.538 0.542 0.533 0.547 57,939,081 0.5397 -0.83%
2002-03-07 0 3.000 2.975 3.000 2.975 3.075 8,381,000 25,290,498 3.0176 0.542 0.538 0.542 0.538 0.556 46,352,371 0.5456 -0.83%
2002-03-06 0 3.025 3.000 3.025 2.950 3.025 8,780,700 26,307,388 2.9960 0.547 0.542 0.547 0.533 0.547 48,562,972 0.5417 0.00%
2002-03-05 0 3.025 3.025 3.050 2.950 3.100 13,371,000 40,335,500 3.0166 0.547 0.547 0.551 0.533 0.561 73,950,311 0.5454 -0.82%
2002-03-04 0 3.050 3.025 3.050 2.850 3.050 28,382,000 83,848,350 2.9543 0.551 0.547 0.551 0.515 0.551 156,970,887 0.5342 7.02%
2002-03-01 0 2.850 2.850 2.875 2.800 3.000 28,206,000 80,118,150 2.8405 0.515 0.515 0.520 0.506 0.542 155,997,492 0.5136 -4.20%
2002-02-28 0 2.975 2.950 2.975 2.925 3.000 4,592,000 13,617,350 2.9655 0.538 0.533 0.538 0.529 0.542 25,396,741 0.5362 1.71%
2002-02-27 0 2.925 2.900 2.950 2.825 2.950 11,338,000 33,141,200 2.9230 0.529 0.524 0.533 0.511 0.533 62,706,501 0.5285 3.54%
2002-02-26 0 2.825 2.825 2.850 2.825 2.950 10,626,000 30,655,450 2.8849 0.511 0.511 0.515 0.511 0.533 58,768,679 0.5216 -2.59%
2002-02-25 0 2.900 2.900 2.925 2.875 3.100 8,528,000 25,473,750 2.9871 0.524 0.524 0.529 0.520 0.561 47,165,377 0.5401 -5.69%
2002-02-22 0 3.075 3.075 3.100 3.050 3.100 5,484,083 16,795,305 3.0626 0.556 0.556 0.561 0.551 0.561 30,330,539 0.5537 0.00%
2002-02-21 0 3.075 3.050 3.075 3.025 3.150 8,271,800 25,285,625 3.0568 0.556 0.551 0.556 0.547 0.570 45,748,424 0.5527 -1.60%
2002-02-20 0 3.125 3.125 3.150 3.100 3.150 5,069,000 15,819,010 3.1207 0.565 0.565 0.570 0.561 0.570 28,034,861 0.5643 0.00%
2002-02-19 0 3.125 3.100 3.125 3.075 3.150 15,065,083 46,869,253 3.1111 0.565 0.561 0.565 0.556 0.570 83,319,690 0.5625 -0.79%
2002-02-18 0 3.150 3.100 3.175 3.050 3.150 10,334,000 32,177,220 3.1137 0.570 0.561 0.574 0.551 0.570 57,153,729 0.5630 2.44%
2002-02-15 0 3.075 3.050 3.075 3.050 3.125 19,182,000 59,197,200 3.0861 0.556 0.551 0.556 0.551 0.565 106,088,914 0.5580 1.65%
2002-02-11 0 3.025 3.025 3.050 2.925 3.075 7,455,000 22,394,424 3.0039 0.547 0.547 0.551 0.529 0.556 41,230,990 0.5431 -0.82%
2002-02-08 0 3.050 3.025 3.050 2.925 3.100 26,893,000 81,392,408 3.0265 0.551 0.547 0.551 0.529 0.561 148,735,750 0.5472 3.39%
2002-02-07 0 2.950 2.950 2.975 2.875 2.975 29,944,000 87,748,618 2.9304 0.533 0.533 0.538 0.520 0.538 165,609,761 0.5299 2.61%
2002-02-06 0 2.875 2.850 2.875 2.700 2.900 14,662,000 41,492,664 2.8299 0.520 0.515 0.520 0.488 0.524 81,090,379 0.5117 5.50%
2002-02-05 0 2.725 2.700 2.725 2.650 2.750 8,040,000 21,781,350 2.7091 0.493 0.488 0.493 0.479 0.497 44,466,420 0.4898 0.93%
2002-02-04 0 2.700 2.675 2.700 2.675 2.800 9,912,000 27,146,150 2.7387 0.488 0.484 0.488 0.484 0.506 54,819,795 0.4952 -1.82%
2002-02-01 0 2.750 2.725 2.750 2.650 2.825 14,193,000 39,053,916 2.7516 0.497 0.493 0.497 0.479 0.511 78,496,505 0.4975 -0.90%
2002-01-31 0 2.775 2.775 2.800 2.775 2.900 13,700,000 38,943,750 2.8426 0.502 0.502 0.506 0.502 0.524 75,769,895 0.5140 -3.48%
2002-01-30 0 2.875 2.850 2.875 2.750 2.875 6,432,154 18,296,985 2.8446 0.520 0.515 0.520 0.497 0.520 35,573,988 0.5143 2.68%
2002-01-29 0 2.800 2.800 2.825 2.775 2.925 15,990,000 45,214,318 2.8277 0.506 0.506 0.511 0.502 0.529 88,435,081 0.5113 -3.45%
2002-01-28 0 2.900 2.875 2.925 2.800 2.925 28,858,000 82,561,470 2.8610 0.524 0.520 0.529 0.506 0.529 159,603,476 0.5173 3.57%
2002-01-25 0 2.800 2.775 2.800 2.700 2.800 15,268,000 41,905,030 2.7446 0.506 0.502 0.506 0.488 0.506 84,441,953 0.4963 4.67%
2002-01-24 0 2.675 2.675 2.700 2.650 2.750 23,499,044 63,410,824 2.6984 0.484 0.484 0.488 0.479 0.497 129,964,970 0.4879 0.94%
2002-01-23 0 2.650 2.675 2.700 2.600 2.750 44,202,400 118,026,766 2.6701 0.479 0.484 0.488 0.470 0.497 244,467,970 0.4828 -3.64%
2002-01-22 0 2.750 2.725 2.750 2.725 2.900 36,966,500 102,849,388 2.7822 0.497 0.493 0.497 0.493 0.524 204,448,745 0.5031 -3.51%
2002-01-21 0 2.850 2.850 2.875 2.775 2.875 35,888,000 101,733,250 2.8347 0.515 0.515 0.520 0.502 0.520 198,483,940 0.5126 1.79%
2002-01-18 0 2.800 2.775 2.800 2.625 2.825 63,562,178 174,367,167 2.7433 0.506 0.502 0.506 0.475 0.511 351,540,111 0.4960 7.69%
2002-01-17 0 2.600 2.575 2.600 2.500 2.625 15,521,000 40,182,850 2.5889 0.470 0.466 0.470 0.452 0.475 85,841,207 0.4681 4.00%
2002-01-16 0 2.500 2.500 2.525 2.475 2.525 9,800,000 24,635,486 2.5138 0.452 0.452 0.457 0.448 0.457 54,200,363 0.4545 0.00%
2002-01-15 0 2.500 2.500 2.525 2.475 2.575 9,852,000 24,774,790 2.5147 0.452 0.452 0.457 0.448 0.466 54,487,956 0.4547 -3.85%
2002-01-14 0 2.600 2.575 2.600 2.550 2.600 3,904,000 10,017,200 2.5659 0.470 0.466 0.470 0.461 0.470 21,591,655 0.4639 0.97%
2002-01-11 0 2.575 2.575 2.600 2.575 2.625 8,502,000 22,025,950 2.5907 0.466 0.466 0.470 0.466 0.475 47,021,580 0.4684 -0.96%
2002-01-10 0 2.600 2.575 2.600 2.500 2.600 19,244,000 48,970,410 2.5447 0.470 0.466 0.470 0.452 0.470 106,431,814 0.4601 -0.95%
2002-01-09 0 2.625 2.575 2.625 2.575 2.650 9,670,000 25,181,820 2.6041 0.475 0.466 0.475 0.466 0.479 53,481,378 0.4709 -0.94%
2002-01-08 0 2.650 2.625 2.675 2.625 2.675 6,792,000 17,993,596 2.6492 0.479 0.475 0.484 0.475 0.484 37,564,170 0.4790 -0.93%
2002-01-07 0 2.675 2.650 2.675 2.625 2.700 11,830,000 31,539,450 2.6661 0.484 0.479 0.484 0.475 0.488 65,427,580 0.4821 0.00%
2002-01-04 0 2.675 2.650 2.675 2.600 2.700 13,355,000 35,348,500 2.6468 0.484 0.479 0.484 0.470 0.488 73,861,821 0.4786 0.94%
2002-01-03 0 2.650 2.625 2.650 2.550 2.650 16,858,000 44,182,100 2.6208 0.479 0.475 0.479 0.461 0.479 93,235,685 0.4739 3.92%
2002-01-02 0 2.550 2.525 2.550 2.475 2.550 5,256,000 13,231,752 2.5175 0.461 0.457 0.461 0.448 0.461 29,069,092 0.4552 2.00%
2001-12-31 0 2.500 2.475 2.500 2.475 2.525 1,798,000 4,489,500 2.4969 0.452 0.448 0.452 0.448 0.457 9,944,107 0.4515 -0.99%
2001-12-28 0 2.525 2.500 2.525 2.500 2.525 1,548,000 3,886,450 2.5106 0.457 0.452 0.457 0.452 0.457 8,561,445 0.4539 1.00%
2001-12-27 0 2.500 2.500 2.525 2.500 2.525 2,733,000 6,878,845 2.5170 0.452 0.452 0.457 0.452 0.457 15,115,264 0.4551 -0.99%
2001-12-24 0 2.525 2.500 2.525 2.500 2.525 793,500 1,993,638 2.5125 0.457 0.452 0.457 0.452 0.457 4,388,570 0.4543 2.02%
2001-12-21 0 2.475 2.475 2.500 2.475 2.525 5,610,190 13,972,201 2.4905 0.448 0.448 0.452 0.448 0.457 31,027,993 0.4503 -1.98%
2001-12-20 0 2.525 2.500 2.550 2.475 2.550 5,500,400 13,838,970 2.5160 0.457 0.452 0.461 0.448 0.461 30,420,783 0.4549 2.02%
2001-12-19 0 2.475 2.450 2.500 2.425 2.525 10,046,000 24,911,250 2.4797 0.448 0.443 0.452 0.438 0.457 55,560,902 0.4484 -1.98%
2001-12-18 0 2.525 2.525 2.550 2.500 2.625 5,656,000 14,362,720 2.5394 0.457 0.457 0.461 0.452 0.475 31,281,352 0.4591 -3.81%
2001-12-17 0 2.625 2.575 2.600 2.500 2.650 10,007,000 25,610,150 2.5592 0.475 0.466 0.470 0.452 0.479 55,345,207 0.4627 5.00%
2001-12-14 0 2.500 2.500 2.525 2.350 2.525 12,356,000 30,650,600 2.4806 0.452 0.452 0.457 0.425 0.457 68,336,702 0.4485 2.04%
2001-12-13 0 2.450 2.450 2.475 2.350 2.550 23,432,000 57,379,650 2.4488 0.443 0.443 0.448 0.425 0.461 129,594,173 0.4428 -2.97%
2001-12-12 0 2.525 2.500 2.525 2.500 2.575 12,392,000 31,352,550 2.5301 0.457 0.452 0.457 0.452 0.466 68,535,805 0.4575 -0.98%
2001-12-11 0 2.550 2.550 2.575 2.525 2.575 9,860,000 25,138,300 2.5495 0.461 0.461 0.466 0.457 0.466 54,532,201 0.4610 0.00%
2001-12-10 0 2.550 2.550 2.575 2.475 2.575 9,036,000 22,873,098 2.5313 0.461 0.461 0.466 0.448 0.466 49,974,947 0.4577 3.03%
2001-12-07 0 2.475 2.450 2.475 2.425 2.550 41,332,500 102,460,932 2.4789 0.448 0.443 0.448 0.438 0.461 228,595,560 0.4482 -2.94%
2001-12-06 0 2.550 2.525 2.550 2.525 2.675 34,722,000 89,367,675 2.5738 0.461 0.457 0.461 0.457 0.484 192,035,203 0.4654 -3.77%
2001-12-05 0 2.650 2.625 2.650 2.625 2.700 24,037,940 63,514,846 2.6423 0.479 0.475 0.479 0.475 0.488 132,945,415 0.4778 -1.85%
2001-12-04 0 2.700 2.675 2.700 2.650 2.700 9,802,500 26,287,713 2.6817 0.488 0.484 0.488 0.479 0.488 54,214,189 0.4849 0.93%
2001-12-03 0 2.675 2.650 2.675 2.650 2.700 12,134,945 32,554,607 2.6827 0.484 0.479 0.484 0.479 0.488 67,114,124 0.4851 0.94%
2001-11-30 0 2.650 2.650 2.675 2.625 2.700 13,523,900 36,177,945 2.6751 0.479 0.479 0.484 0.475 0.488 74,795,947 0.4837 0.00%
2001-11-29 0 2.650 2.625 2.650 2.625 2.675 7,050,000 18,699,202 2.6524 0.479 0.475 0.479 0.475 0.484 38,991,077 0.4796 0.00%
2001-11-28 0 2.650 2.650 2.675 2.650 2.700 8,775,877 23,362,971 2.6622 0.479 0.479 0.484 0.479 0.488 48,536,297 0.4814 -1.85%
2001-11-27 0 2.700 2.675 2.700 2.625 2.725 9,158,000 24,458,500 2.6707 0.488 0.484 0.488 0.475 0.493 50,649,686 0.4829 0.00%
2001-11-26 0 2.700 2.675 2.700 2.675 2.825 8,633,700 23,628,314 2.7368 0.488 0.484 0.488 0.484 0.511 47,749,966 0.4948 -2.70%
2001-11-23 0 2.775 2.750 2.775 2.725 2.775 13,870,100 38,068,310 2.7446 0.502 0.497 0.502 0.493 0.502 76,710,658 0.4963 1.83%
2001-11-22 0 2.725 2.700 2.725 2.625 2.725 8,116,000 21,872,893 2.6950 0.493 0.488 0.493 0.475 0.493 44,886,749 0.4873 2.83%
2001-11-21 0 2.650 2.650 2.675 2.625 2.700 14,756,000 39,213,650 2.6575 0.479 0.479 0.484 0.475 0.488 81,610,260 0.4805 0.95%
2001-11-20 0 2.625 2.600 2.625 2.600 2.725 21,148,000 56,176,830 2.6564 0.475 0.470 0.475 0.470 0.493 116,962,170 0.4803 -1.87%
2001-11-19 0 2.675 2.650 2.675 2.625 2.675 11,598,000 30,692,132 2.6463 0.484 0.479 0.484 0.475 0.484 64,144,470 0.4785 1.90%
2001-11-16 0 2.625 2.625 2.650 2.600 2.700 13,960,000 36,884,150 2.6421 0.475 0.475 0.479 0.470 0.488 77,207,863 0.4777 -1.87%
2001-11-15 0 2.675 2.650 2.675 2.650 2.725 9,799,500 26,287,888 2.6826 0.484 0.479 0.484 0.479 0.493 54,197,597 0.4850 -0.93%
2001-11-14 0 2.700 2.700 2.725 2.700 2.750 9,961,645 27,110,366 2.7215 0.488 0.488 0.493 0.488 0.497 55,094,364 0.4921 -0.92%
2001-11-13 0 2.725 2.700 2.725 2.700 2.750 7,316,000 19,923,200 2.7232 0.493 0.488 0.493 0.488 0.497 40,462,230 0.4924 -0.91%
2001-11-12 0 2.750 2.725 2.750 2.700 2.750 9,940,000 27,159,200 2.7323 0.497 0.493 0.497 0.488 0.497 54,974,653 0.4940 1.85%
2001-11-09 0 2.700 2.650 2.700 2.650 2.750 14,380,100 38,844,510 2.7013 0.488 0.479 0.488 0.479 0.497 79,531,289 0.4884 -0.92%
2001-11-08 0 2.725 2.725 2.750 2.700 2.725 5,886,000 15,996,000 2.7176 0.493 0.493 0.497 0.488 0.493 32,553,401 0.4914 0.00%
2001-11-07 0 2.725 2.725 2.750 2.700 2.800 4,208,000 11,441,100 2.7189 0.493 0.493 0.497 0.488 0.506 23,272,972 0.4916 -1.80%
2001-11-06 0 2.775 2.750 2.775 2.725 2.850 5,038,000 14,009,584 2.7808 0.502 0.497 0.502 0.493 0.515 27,863,411 0.5028 -0.89%
2001-11-05 0 2.800 2.775 2.800 2.775 2.850 4,952,000 13,915,150 2.8100 0.506 0.502 0.506 0.502 0.515 27,387,775 0.5081 0.00%
2001-11-02 0 2.800 2.775 2.800 2.750 2.850 10,450,000 29,343,582 2.8080 0.506 0.502 0.506 0.497 0.515 57,795,285 0.5077 -1.75%
2001-11-01 0 2.850 2.850 2.875 2.800 2.900 6,010,000 17,150,040 2.8536 0.515 0.515 0.520 0.506 0.524 33,239,202 0.5160 0.00%
2001-10-31 0 2.850 2.825 2.850 2.800 2.900 8,306,000 23,662,450 2.8488 0.515 0.511 0.515 0.506 0.524 45,937,573 0.5151 -0.87%
2001-10-30 0 2.875 2.850 2.875 2.750 2.875 10,724,000 30,306,566 2.8261 0.520 0.515 0.520 0.497 0.520 59,310,682 0.5110 2.68%
2001-10-29 0 2.800 2.775 2.800 2.625 2.800 11,110,000 30,157,350 2.7144 0.506 0.502 0.506 0.475 0.506 61,445,513 0.4908 3.70%
2001-10-26 0 2.700 2.700 2.725 2.700 2.850 6,790,500 18,516,000 2.7268 0.488 0.488 0.493 0.488 0.515 37,555,874 0.4930 -1.82%
2001-10-24 0 2.750 2.750 2.775 2.725 2.800 6,288,000 17,301,350 2.7515 0.497 0.497 0.502 0.493 0.506 34,776,722 0.4975 -0.90%
2001-10-23 0 2.775 2.775 2.800 2.750 2.800 8,310,000 23,042,050 2.7728 0.502 0.502 0.506 0.497 0.506 45,959,695 0.5014 2.78%
2001-10-22 0 2.700 2.700 2.725 2.675 2.725 8,169,000 22,081,975 2.7031 0.488 0.488 0.493 0.484 0.493 45,179,874 0.4888 0.00%
2001-10-19 0 2.700 2.700 2.725 2.650 2.725 4,712,500 12,643,230 2.6829 0.488 0.488 0.493 0.479 0.493 26,063,185 0.4851 0.93%
2001-10-18 0 2.675 2.650 2.700 2.600 2.700 8,024,000 21,257,522 2.6492 0.484 0.479 0.488 0.470 0.488 44,377,929 0.4790 -1.83%
2001-10-17 0 2.725 2.700 2.725 2.650 2.750 8,038,000 21,640,200 2.6922 0.493 0.488 0.493 0.479 0.497 44,455,359 0.4868 1.87%
2001-10-16 0 2.675 2.650 2.675 2.625 2.675 4,550,000 12,001,250 2.6376 0.484 0.479 0.484 0.475 0.484 25,164,454 0.4769 1.90%
2001-10-15 0 2.625 2.600 2.650 2.525 2.650 16,172,000 42,024,936 2.5986 0.475 0.470 0.479 0.457 0.479 89,441,659 0.4699 3.96%
2001-10-12 0 2.525 2.525 2.550 2.450 2.600 41,093,000 103,618,252 2.5216 0.457 0.457 0.461 0.443 0.470 227,270,969 0.4559 -1.94%
2001-10-11 0 2.575 2.550 2.575 2.525 2.700 48,400,940 126,170,959 2.6068 0.466 0.461 0.466 0.457 0.488 267,688,622 0.4713 -1.90%
2001-10-10 0 2.625 2.600 2.625 2.575 2.775 16,750,000 44,245,425 2.6415 0.475 0.470 0.475 0.466 0.502 92,638,375 0.4776 -4.55%
2001-10-09 0 2.750 2.750 2.775 2.650 2.850 13,139,000 36,175,675 2.7533 0.497 0.497 0.502 0.479 0.515 72,667,200 0.4978 -2.65%
2001-10-08 0 2.825 2.800 2.825 2.775 2.850 4,098,000 11,551,850 2.8189 0.511 0.506 0.511 0.502 0.515 22,664,601 0.5097 0.00%
2001-10-05 0 2.825 2.800 2.825 2.800 2.900 8,368,000 23,673,040 2.8290 0.511 0.506 0.511 0.506 0.524 46,280,473 0.5115 0.00%
2001-10-04 0 2.825 2.800 2.825 2.800 2.925 6,050,000 17,231,410 2.8482 0.511 0.506 0.511 0.506 0.529 33,460,428 0.5150 -2.59%
2001-10-03 0 2.900 2.850 2.900 2.825 2.925 5,142,710 14,795,114 2.8769 0.524 0.515 0.524 0.511 0.529 28,442,525 0.5202 4.50%
2001-09-28 0 2.775 2.800 2.825 2.750 2.900 13,615,320 38,509,321 2.8284 0.502 0.506 0.511 0.497 0.524 75,301,559 0.5114 -4.31%
2001-09-27 0 2.900 2.875 2.900 2.800 2.950 17,281,000 49,481,400 2.8633 0.524 0.520 0.524 0.506 0.533 95,575,149 0.5177 1.75%
2001-09-26 0 2.850 2.850 2.875 2.700 2.850 12,579,000 35,122,535 2.7922 0.515 0.515 0.520 0.488 0.515 69,570,037 0.5049 1.79%
2001-09-25 0 2.800 2.775 2.800 2.775 2.900 25,819,000 72,951,234 2.8255 0.506 0.502 0.506 0.502 0.524 142,795,833 0.5109 0.90%
2001-09-24 0 2.775 2.775 2.800 2.625 2.800 14,536,000 39,932,965 2.7472 0.502 0.502 0.506 0.475 0.506 80,393,517 0.4967 6.73%
2001-09-21 0 2.600 2.600 2.625 2.550 2.700 9,932,000 26,038,300 2.6217 0.470 0.470 0.475 0.461 0.488 54,930,408 0.4740 0.00%
2001-09-20 0 2.600 2.600 2.625 2.375 2.700 32,054,000 83,238,300 2.5968 0.470 0.470 0.475 0.429 0.488 177,279,431 0.4695 6.12%
2001-09-19 0 2.450 2.450 2.475 2.200 2.475 12,493,000 29,653,350 2.3736 0.443 0.443 0.448 0.398 0.448 69,094,401 0.4292 11.36%
2001-09-18 0 2.200 2.175 2.200 2.200 2.300 10,379,000 23,000,524 2.2161 0.398 0.393 0.398 0.398 0.416 57,402,608 0.4007 0.00%
2001-09-17 0 2.200 2.175 2.200 2.150 2.350 6,886,000 15,403,800 2.2370 0.398 0.393 0.398 0.389 0.425 38,084,051 0.4045 -4.35%
2001-09-14 0 2.300 2.325 2.350 2.300 2.475 4,760,000 11,477,478 2.4112 0.416 0.420 0.425 0.416 0.448 26,325,890 0.4360 -3.16%
2001-09-13 0 2.375 2.325 2.425 2.250 2.450 9,150,000 21,483,148 2.3479 0.429 0.420 0.438 0.407 0.443 50,605,441 0.4245 6.74%
2001-09-12 0 2.225 2.200 2.225 2.000 2.325 12,221,000 26,650,650 2.1807 0.402 0.398 0.402 0.362 0.420 67,590,064 0.3943 -7.29%
2001-09-11 0 2.400 2.375 2.400 2.375 2.425 3,484,000 8,352,150 2.3973 0.434 0.429 0.434 0.429 0.438 19,268,782 0.4335 0.00%
2001-09-10 0 2.400 2.375 2.400 2.375 2.425 3,264,000 7,873,050 2.4121 0.434 0.429 0.434 0.429 0.438 18,052,039 0.4361 -1.03%
2001-09-07 0 2.425 2.400 2.425 2.375 2.450 4,493,000 10,916,875 2.4298 0.438 0.434 0.438 0.429 0.443 24,849,207 0.4393 -2.02%
2001-09-06 0 2.475 2.450 2.475 2.425 2.550 7,736,000 19,266,100 2.4904 0.448 0.443 0.448 0.438 0.461 42,785,103 0.4503 -1.00%
2001-09-05 0 2.500 2.500 2.525 2.450 2.525 9,292,000 22,987,040 2.4739 0.452 0.452 0.457 0.443 0.457 51,390,793 0.4473 0.00%
2001-09-04 0 2.500 2.475 2.500 2.450 2.550 7,752,000 19,271,566 2.4860 0.452 0.448 0.452 0.443 0.461 42,873,593 0.4495 1.01%
2001-09-03 0 2.475 2.450 2.475 2.475 2.625 10,533,000 26,623,090 2.5276 0.448 0.443 0.448 0.448 0.475 58,254,328 0.4570 -5.71%
2001-08-31 0 2.625 2.625 2.650 2.575 2.675 6,883,000 18,188,680 2.6426 0.475 0.475 0.479 0.466 0.484 38,067,459 0.4778 0.96%
2001-08-30 0 2.600 2.575 2.625 2.550 2.650 3,418,000 8,852,428 2.5899 0.470 0.466 0.475 0.461 0.479 18,903,759 0.4683 0.00%
2001-08-29 0 2.600 2.575 2.625 2.550 2.625 11,550,000 29,987,700 2.5963 0.470 0.466 0.475 0.461 0.475 63,878,999 0.4694 0.00%
2001-08-28 0 2.600 2.600 2.625 2.575 2.650 9,804,000 25,578,800 2.6090 0.470 0.470 0.475 0.466 0.479 54,222,485 0.4717 -3.70%
2001-08-27 0 2.700 2.675 2.700 2.600 2.700 6,427,000 17,089,275 2.6590 0.488 0.484 0.488 0.470 0.488 35,545,483 0.4808 2.86%
2001-08-24 0 2.625 2.600 2.650 2.600 2.775 13,050,000 34,289,450 2.6275 0.475 0.470 0.479 0.470 0.502 72,174,973 0.4751 -5.41%
2001-08-23 0 2.775 2.750 2.800 2.700 2.875 20,724,000 57,405,230 2.7700 0.502 0.497 0.506 0.488 0.520 114,617,175 0.5008 -1.77%
2001-08-22 0 2.825 2.825 2.850 2.750 2.900 22,463,370 63,746,995 2.8378 0.511 0.511 0.515 0.497 0.524 124,237,020 0.5131 2.73%
2001-08-21 0 2.750 2.750 2.775 2.675 2.775 9,612,000 26,269,950 2.7330 0.497 0.497 0.502 0.484 0.502 53,160,600 0.4942 2.80%
2001-08-20 0 2.675 2.650 2.675 2.625 2.675 9,673,000 25,654,250 2.6522 0.484 0.479 0.484 0.475 0.484 53,497,970 0.4795 1.90%
2001-08-17 0 2.625 2.625 2.650 2.600 2.675 2,920,000 7,707,554 2.6396 0.475 0.475 0.479 0.470 0.484 16,149,496 0.4773 0.00%
2001-08-16 0 2.625 2.600 2.625 2.550 2.625 12,739,000 33,255,000 2.6105 0.475 0.470 0.475 0.461 0.475 70,454,941 0.4720 0.96%
2001-08-15 0 2.600 2.575 2.600 2.575 2.675 8,552,000 22,357,300 2.6143 0.470 0.466 0.470 0.466 0.484 47,298,112 0.4727 -1.89%
2001-08-14 0 2.650 2.625 2.650 2.575 2.700 10,524,000 27,853,150 2.6466 0.479 0.475 0.479 0.466 0.488 58,204,553 0.4785 1.92%
2001-08-13 0 2.600 2.575 2.625 2.575 2.625 1,958,000 5,091,750 2.6005 0.470 0.466 0.475 0.466 0.475 10,829,011 0.4702 -0.95%
2001-08-10 0 2.625 2.600 2.650 2.600 2.675 4,328,000 11,407,625 2.6358 0.475 0.470 0.479 0.470 0.484 23,936,650 0.4766 1.94%
2001-08-09 0 2.575 2.550 2.575 2.475 2.625 6,011,500 15,444,013 2.5691 0.466 0.461 0.466 0.448 0.475 33,247,498 0.4645 0.00%
2001-08-08 0 2.575 2.575 2.600 2.400 2.625 21,074,000 53,850,420 2.5553 0.466 0.466 0.470 0.434 0.475 116,552,902 0.4620 5.10%
2001-08-07 0 2.450 2.450 2.475 2.275 2.500 24,323,000 58,304,966 2.3971 0.443 0.443 0.448 0.411 0.452 134,521,981 0.4334 3.16%
2001-08-06 0 2.375 2.375 2.400 2.250 2.500 26,879,104 63,063,052 2.3462 0.429 0.429 0.434 0.407 0.452 148,658,896 0.4242 -5.00%
2001-08-03 0 2.500 2.500 2.525 2.475 2.675 22,114,000 56,555,696 2.5575 0.452 0.452 0.457 0.448 0.484 122,304,777 0.4624 -6.54%
2001-08-02 0 2.675 2.625 2.675 2.650 2.750 4,090,000 11,007,450 2.6913 0.484 0.475 0.484 0.479 0.497 22,620,355 0.4866 -2.73%
2001-08-01 0 2.750 2.725 2.750 2.650 2.775 6,781,000 18,488,100 2.7265 0.497 0.493 0.497 0.479 0.502 37,503,332 0.4930 1.85%
2001-07-31 0 2.700 2.700 2.725 2.600 2.725 10,014,000 26,743,800 2.6706 0.488 0.488 0.493 0.470 0.493 55,383,921 0.4829 -1.82%
2001-07-30 0 2.750 2.750 2.775 2.700 2.775 10,884,000 29,885,110 2.7458 0.497 0.497 0.502 0.488 0.502 60,195,586 0.4965 2.80%
2001-07-27 0 2.675 2.675 2.700 2.650 2.800 8,863,000 23,953,307 2.7026 0.484 0.484 0.488 0.479 0.506 49,018,144 0.4887 -3.60%
2001-07-26 0 2.775 2.775 2.800 2.625 2.800 17,492,000 48,074,310 2.7484 0.502 0.502 0.506 0.475 0.506 96,742,116 0.4969 4.72%
2001-07-24 0 2.650 2.600 2.650 2.550 2.650 10,838,000 28,004,400 2.5839 0.479 0.470 0.479 0.461 0.479 59,941,176 0.4672 2.91%
2001-07-23 0 2.575 2.575 2.600 2.575 2.675 4,886,000 12,766,200 2.6128 0.466 0.466 0.470 0.466 0.484 27,022,752 0.4724 -0.96%
2001-07-20 0 2.600 2.600 2.625 2.575 2.650 25,330,000 66,075,038 2.6086 0.470 0.470 0.475 0.466 0.479 140,091,345 0.4717 0.97%
2001-07-19 0 2.575 2.575 2.600 2.525 2.650 13,997,000 36,225,250 2.5881 0.466 0.466 0.470 0.457 0.479 77,412,497 0.4680 -0.96%
2001-07-18 0 2.600 2.600 2.625 2.575 2.700 14,716,760 38,785,866 2.6355 0.470 0.470 0.475 0.466 0.488 81,393,237 0.4765 -1.89%
2001-07-17 0 2.650 2.650 2.675 2.600 2.775 20,539,000 55,042,050 2.6799 0.479 0.479 0.484 0.470 0.502 113,594,005 0.4846 -4.50%
2001-07-16 0 2.775 2.750 2.775 2.650 2.800 43,262,740 118,384,839 2.7364 0.502 0.497 0.502 0.479 0.506 239,271,040 0.4948 5.71%
2001-07-13 0 2.625 2.600 2.650 2.575 2.750 25,232,000 66,316,380 2.6283 0.475 0.470 0.479 0.466 0.497 139,549,342 0.4752 -2.78%
2001-07-12 0 2.700 2.650 2.700 2.575 2.700 16,275,000 43,353,175 2.6638 0.488 0.479 0.488 0.466 0.488 90,011,316 0.4816 4.85%
2001-07-11 0 2.575 2.550 2.600 2.525 2.625 6,780,000 17,382,250 2.5638 0.466 0.461 0.470 0.457 0.475 37,497,802 0.4636 0.00%
2001-07-10 0 2.575 2.575 2.600 2.575 2.625 10,898,000 28,245,500 2.5918 0.466 0.466 0.470 0.466 0.475 60,273,015 0.4686 1.98%
2001-07-09 0 2.525 2.525 2.550 2.500 2.600 17,151,000 43,535,850 2.5384 0.457 0.457 0.461 0.452 0.470 94,856,165 0.4590 -5.61%
2001-07-05 0 2.675 2.675 2.725 2.675 2.825 5,634,000 15,470,450 2.7459 0.484 0.484 0.493 0.484 0.511 31,159,678 0.4965 -3.60%
2001-07-04 0 2.775 2.775 2.800 2.650 2.800 7,610,000 20,944,650 2.7523 0.502 0.502 0.506 0.479 0.506 42,088,241 0.4976 3.74%
2001-07-03 0 2.675 2.675 2.700 2.575 2.750 16,560,000 43,703,760 2.6391 0.484 0.484 0.488 0.466 0.497 91,587,551 0.4772 0.00%
2001-06-29 0 2.675 2.675 2.700 2.650 2.850 9,882,486 26,615,374 2.6932 0.484 0.484 0.488 0.479 0.515 54,656,564 0.4870 -2.73%
2001-06-28 0 2.750 2.700 2.750 2.675 2.850 8,712,000 24,005,295 2.7554 0.497 0.488 0.497 0.484 0.515 48,183,016 0.4982 -0.90%
2001-06-27 0 2.775 2.775 2.800 2.750 2.900 7,789,000 21,907,950 2.8127 0.502 0.502 0.506 0.497 0.524 43,078,227 0.5086 -4.31%
2001-06-26 0 2.900 2.875 2.925 2.850 3.000 13,390,520 38,995,798 2.9122 0.524 0.520 0.529 0.515 0.542 74,058,269 0.5266 0.00%
2001-06-22 0 2.900 2.850 2.900 2.825 2.925 19,896,000 57,432,532 2.8866 0.524 0.515 0.524 0.511 0.529 110,037,797 0.5219 1.75%
2001-06-21 0 2.850 2.850 2.875 2.700 2.875 19,944,000 55,930,860 2.8044 0.515 0.515 0.520 0.488 0.520 110,303,268 0.5071 5.56%
2001-06-20 0 2.700 2.700 2.725 2.675 2.750 13,419,510 36,481,176 2.7185 0.488 0.488 0.493 0.484 0.497 74,218,603 0.4915 0.00%
2001-06-19 0 2.700 2.675 2.700 2.575 2.725 7,892,000 20,741,980 2.6282 0.488 0.484 0.488 0.466 0.493 43,647,884 0.4752 0.00%
2001-06-18 0 2.700 2.675 2.700 2.625 2.775 18,206,000 49,060,000 2.6947 0.488 0.484 0.488 0.475 0.502 100,691,000 0.4872 -0.92%
2001-06-15 0 2.725 2.700 2.725 2.500 2.775 29,452,000 77,950,700 2.6467 0.493 0.488 0.493 0.452 0.502 162,888,681 0.4786 4.81%
2001-06-14 0 2.600 2.600 2.625 2.475 2.675 28,494,000 73,589,734 2.5826 0.470 0.470 0.475 0.448 0.484 157,590,319 0.4670 0.00%
2001-06-13 0 2.600 2.575 2.600 2.400 2.675 33,885,000 87,012,925 2.5679 0.470 0.466 0.470 0.434 0.484 187,406,049 0.4643 -0.95%
2001-06-12 0 2.625 2.600 2.625 2.575 2.775 52,345,000 138,627,300 2.6483 0.475 0.470 0.475 0.466 0.502 289,501,834 0.4788 -5.41%
2001-06-11 0 2.775 2.750 2.775 2.725 3.000 34,700,000 98,350,568 2.8343 0.502 0.497 0.502 0.493 0.542 191,913,529 0.5125 -4.31%
2001-06-08 0 2.900 2.875 2.900 2.850 3.050 27,293,000 80,671,250 2.9557 0.524 0.520 0.524 0.515 0.551 150,948,010 0.5344 -3.33%
2001-06-07 0 3.000 3.000 3.025 2.900 3.025 9,316,860 27,566,301 2.9588 0.542 0.542 0.547 0.524 0.547 51,528,285 0.5350 2.56%
2001-06-06 0 2.925 2.925 2.950 2.875 3.100 20,116,000 59,689,700 2.9673 0.529 0.529 0.533 0.520 0.561 111,254,540 0.5365 -3.31%
2001-06-05 0 3.025 3.000 3.025 3.000 3.200 14,018,000 43,453,800 3.0999 0.547 0.542 0.547 0.542 0.579 77,528,641 0.5605 -3.20%
2001-06-04 0 3.125 3.100 3.125 2.900 3.175 22,317,000 68,866,420 3.0858 0.565 0.561 0.565 0.524 0.574 123,427,499 0.5580 7.76%
2001-06-01 0 2.900 2.875 2.925 2.900 3.000 12,326,000 36,222,690 2.9387 0.524 0.520 0.529 0.524 0.542 68,170,783 0.5314 0.00%
2001-05-31 0 2.900 2.900 2.925 2.850 3.050 25,820,000 75,939,740 2.9411 0.524 0.524 0.529 0.515 0.551 142,801,363 0.5318 -0.85%
2001-05-30 0 2.925 2.900 2.925 2.825 3.075 30,641,000 89,619,257 2.9248 0.529 0.524 0.529 0.511 0.556 169,464,623 0.5288 -4.88%
2001-05-29 0 3.075 3.050 3.075 3.050 3.250 16,270,000 50,617,250 3.1111 0.556 0.551 0.556 0.551 0.588 89,983,663 0.5625 -5.38%
2001-05-28 0 3.250 3.250 3.275 3.175 3.300 14,433,900 46,783,233 3.2412 0.588 0.588 0.592 0.574 0.597 79,828,838 0.5860 2.36%
2001-05-25 0 3.175 3.150 3.175 3.125 3.250 21,382,000 68,285,800 3.1936 0.574 0.570 0.574 0.565 0.588 118,256,342 0.5774 0.00%
2001-05-24 0 3.175 3.150 3.175 3.075 3.200 9,789,000 30,700,150 3.1362 0.574 0.570 0.574 0.556 0.579 54,139,525 0.5671 0.00%
2001-05-23 0 3.175 3.150 3.175 3.100 3.250 24,430,000 78,016,100 3.1935 0.574 0.570 0.574 0.561 0.588 135,113,761 0.5774 -3.05%
2001-05-22 0 3.275 3.250 3.275 3.200 3.400 37,116,600 121,948,630 3.2856 0.592 0.588 0.592 0.579 0.615 205,278,896 0.5941 3.97%
2001-05-21 0 3.150 3.125 3.150 3.000 3.150 18,549,000 57,006,600 3.0733 0.570 0.565 0.570 0.542 0.570 102,588,013 0.5557 5.88%
2001-05-18 0 2.975 2.975 3.000 2.800 3.025 18,282,000 54,064,755 2.9573 0.538 0.538 0.542 0.506 0.547 101,111,329 0.5347 5.31%
2001-05-17 0 2.825 2.800 2.825 2.800 3.000 19,492,600 56,612,915 2.9043 0.511 0.506 0.511 0.506 0.542 107,806,733 0.5251 -4.24%
2001-05-16 0 2.950 2.925 2.950 2.900 3.050 36,746,000 109,610,950 2.9829 0.533 0.529 0.533 0.524 0.551 203,229,237 0.5393 2.61%
2001-05-15 0 2.875 2.850 2.875 2.775 2.875 19,432,000 54,917,700 2.8261 0.520 0.515 0.520 0.502 0.520 107,471,576 0.5110 4.55%
2001-05-14 0 2.750 2.750 2.775 2.725 2.850 11,288,000 31,415,700 2.7831 0.497 0.497 0.502 0.493 0.515 62,429,969 0.5032 0.00%
2001-05-11 0 2.750 2.750 2.775 2.625 2.800 9,776,000 27,056,230 2.7676 0.497 0.497 0.502 0.475 0.506 54,067,627 0.5004 2.80%
2001-05-10 0 2.675 2.650 2.675 2.575 2.900 35,981,050 98,536,180 2.7386 0.484 0.479 0.484 0.466 0.524 198,998,567 0.4952 -3.60%
2001-05-09 0 2.775 2.725 2.775 2.600 2.800 23,168,000 63,221,650 2.7288 0.502 0.493 0.502 0.470 0.506 128,134,082 0.4934 6.73%
2001-05-08 0 2.600 2.600 2.625 2.550 2.625 9,686,000 24,994,900 2.5805 0.470 0.470 0.475 0.461 0.475 53,569,869 0.4666 1.96%
2001-05-07 0 2.550 2.550 2.575 2.500 2.600 19,868,000 50,456,100 2.5396 0.461 0.461 0.466 0.452 0.470 109,882,939 0.4592 0.00%
2001-05-04 0 2.550 2.550 2.575 2.500 2.600 5,316,000 13,565,450 2.5518 0.461 0.461 0.466 0.452 0.470 29,400,931 0.4614 -0.97%
2001-05-03 0 2.575 2.575 2.600 2.550 2.675 11,974,000 31,419,944 2.6240 0.466 0.466 0.470 0.461 0.484 66,223,994 0.4744 -0.96%
2001-05-02 0 2.600 2.575 2.600 2.575 2.700 20,106,274 52,697,921 2.6210 0.470 0.466 0.470 0.466 0.488 111,200,749 0.4739 0.00%
2001-04-27 0 2.600 2.575 2.600 2.450 2.600 24,535,800 61,748,178 2.5167 0.470 0.466 0.470 0.443 0.470 135,698,904 0.4550 5.05%
2001-04-26 0 2.475 2.475 2.500 2.400 2.500 14,438,000 35,369,594 2.4498 0.448 0.448 0.452 0.434 0.452 79,851,514 0.4429 1.02%
2001-04-25 0 2.450 2.425 2.450 2.275 2.450 20,882,000 50,014,700 2.3951 0.443 0.438 0.443 0.411 0.443 115,491,017 0.4331 3.16%
2001-04-24 0 2.375 2.375 2.400 2.375 2.475 18,596,000 44,985,350 2.4191 0.429 0.429 0.434 0.429 0.448 102,847,953 0.4374 -4.04%
2001-04-23 0 2.475 2.450 2.475 2.425 2.525 16,660,000 41,265,500 2.4769 0.448 0.443 0.448 0.438 0.457 92,140,616 0.4479 -1.98%
2001-04-20 0 2.525 2.525 2.550 2.500 2.725 5,693,000 14,615,700 2.5673 0.457 0.457 0.461 0.452 0.493 31,485,986 0.4642 -6.48%
2001-04-19 0 2.700 2.650 2.700 2.550 2.775 15,042,000 40,407,850 2.6863 0.488 0.479 0.488 0.461 0.502 83,192,026 0.4857 2.86%
2001-04-18 0 2.625 2.625 2.650 2.475 2.650 17,329,000 44,615,125 2.5746 0.475 0.475 0.479 0.448 0.479 95,840,621 0.4655 5.00%
2001-04-17 0 2.500 2.475 2.500 2.425 2.550 9,161,270 22,930,848 2.5030 0.452 0.448 0.452 0.438 0.461 50,667,771 0.4526 -0.99%
2001-04-12 0 2.525 2.525 2.550 2.475 2.525 13,828,000 34,671,850 2.5074 0.457 0.457 0.461 0.448 0.457 76,477,818 0.4534 2.02%
2001-04-11 0 2.475 2.450 2.475 2.450 2.550 13,564,000 33,804,672 2.4922 0.448 0.443 0.448 0.443 0.461 75,017,726 0.4506 0.00%
2001-04-10 0 2.475 2.475 2.500 2.450 2.575 10,230,000 25,742,750 2.5164 0.448 0.448 0.452 0.443 0.466 56,578,542 0.4550 -2.94%
2001-04-09 0 2.550 2.550 2.600 2.425 2.625 7,949,000 20,408,475 2.5674 0.461 0.461 0.470 0.438 0.475 43,963,131 0.4642 2.00%
2001-04-06 0 2.500 2.450 2.525 2.450 2.700 14,808,000 37,400,650 2.5257 0.452 0.443 0.457 0.443 0.488 81,897,854 0.4567 -0.99%
2001-04-04 0 2.525 2.525 2.575 2.450 2.600 12,396,000 31,679,950 2.5557 0.457 0.457 0.466 0.443 0.470 68,557,928 0.4621 0.00%
2001-04-03 0 2.525 2.525 2.550 2.525 2.625 5,768,000 14,854,000 2.5752 0.457 0.457 0.461 0.457 0.475 31,900,785 0.4656 -3.81%
2001-04-02 0 2.625 2.600 2.625 2.500 2.675 25,317,000 66,142,175 2.6126 0.475 0.470 0.475 0.452 0.484 140,019,447 0.4724 5.00%
2001-03-30 0 2.500 2.475 2.500 2.375 2.500 16,896,000 41,375,850 2.4489 0.452 0.448 0.452 0.429 0.452 93,445,850 0.4428 7.53%
2001-03-29 0 2.325 2.325 2.350 2.275 2.375 6,958,000 16,167,100 2.3235 0.420 0.420 0.425 0.411 0.429 38,482,257 0.4201 1.09%
2001-03-28 0 2.300 2.275 2.300 2.250 2.350 5,486,000 12,624,350 2.3012 0.416 0.411 0.416 0.407 0.425 30,341,142 0.4161 -0.25%
2001-03-27 0 2.400 2.400 2.425 2.375 2.475 9,302,000 22,434,492 2.4118 0.417 0.417 0.421 0.413 0.430 53,548,549 0.4190 -1.03%
2001-03-26 0 2.425 2.425 2.450 2.425 2.500 10,522,000 25,961,320 2.4673 0.421 0.421 0.426 0.421 0.434 60,571,687 0.4286 1.04%
2001-03-23 0 2.400 2.400 2.425 2.300 2.425 12,432,000 29,637,738 2.3840 0.417 0.417 0.421 0.400 0.421 71,566,928 0.4141 4.35%
2001-03-22 0 2.300 2.275 2.300 2.275 2.425 8,130,900 18,907,960 2.3254 0.400 0.395 0.400 0.395 0.421 46,806,912 0.4040 -4.17%
2001-03-21 0 2.400 2.375 2.400 2.250 2.475 12,980,000 30,574,600 2.3555 0.417 0.413 0.417 0.391 0.430 74,721,583 0.4092 2.13%
2001-03-20 0 2.350 2.325 2.350 2.350 2.550 6,097,000 14,681,175 2.4079 0.408 0.404 0.408 0.408 0.443 35,098,420 0.4183 -5.05%
2001-03-19 0 2.475 2.475 2.525 2.475 2.575 3,534,000 8,918,410 2.5236 0.430 0.430 0.439 0.430 0.447 20,344,074 0.4384 -1.00%
2001-03-16 0 2.500 2.500 2.525 2.375 2.575 23,023,000 57,259,396 2.4871 0.434 0.434 0.439 0.413 0.447 132,535,825 0.4320 5.26%
2001-03-15 0 2.375 2.375 2.400 2.300 2.450 12,846,000 30,519,600 2.3758 0.413 0.413 0.417 0.400 0.426 73,950,189 0.4127 -3.06%
2001-03-14 0 2.450 2.450 2.475 2.325 2.475 11,762,000 27,958,500 2.3770 0.426 0.426 0.430 0.404 0.430 67,709,959 0.4129 2.08%
2001-03-13 0 2.400 2.375 2.450 2.250 2.425 6,388,000 14,867,300 2.3274 0.417 0.413 0.426 0.391 0.421 36,773,611 0.4043 1.05%
2001-03-12 0 2.375 2.325 2.400 2.325 2.500 2,854,000 6,782,800 2.3766 0.413 0.404 0.417 0.404 0.434 16,429,538 0.4128 -5.00%
2001-03-09 0 2.500 2.475 2.500 2.425 2.575 10,642,000 26,784,950 2.5169 0.434 0.430 0.434 0.421 0.447 61,262,488 0.4372 3.09%
2001-03-08 0 2.425 2.400 2.425 2.425 2.500 2,518,000 6,163,400 2.4477 0.421 0.417 0.421 0.421 0.434 14,495,296 0.4252 -1.02%
2001-03-07 0 2.450 2.425 2.450 2.425 2.500 4,834,000 11,835,950 2.4485 0.426 0.421 0.426 0.421 0.434 27,827,745 0.4253 1.03%
2001-03-06 0 2.425 2.425 2.450 2.375 2.450 3,078,000 7,380,750 2.3979 0.421 0.421 0.426 0.413 0.426 17,719,032 0.4165 3.19%
2001-03-05 0 2.350 2.325 2.350 2.250 2.375 9,720,000 22,651,600 2.3304 0.408 0.404 0.408 0.391 0.413 55,954,837 0.4048 1.08%
2001-03-02 0 2.325 2.325 2.350 2.250 2.375 7,488,000 17,445,700 2.3298 0.404 0.404 0.408 0.391 0.413 43,105,949 0.4047 0.00%
2001-03-01 0 2.325 2.300 2.325 2.325 2.475 15,072,000 36,867,910 2.4461 0.404 0.400 0.404 0.404 0.430 86,764,538 0.4249 -6.06%
2001-02-28 0 2.475 2.450 2.475 2.375 2.600 15,676,000 38,891,742 2.4810 0.430 0.426 0.430 0.413 0.452 90,241,567 0.4310 -5.71%
2001-02-27 0 2.625 2.625 2.650 2.550 2.750 36,762,000 97,653,750 2.6564 0.456 0.456 0.460 0.443 0.478 211,626,721 0.4614 2.94%
2001-02-26 0 2.550 2.550 2.575 2.475 2.600 15,832,000 40,087,500 2.5321 0.443 0.443 0.447 0.430 0.452 91,139,608 0.4398 0.99%
2001-02-23 0 2.525 2.500 2.525 2.425 2.525 16,855,000 41,604,810 2.4684 0.439 0.434 0.439 0.421 0.439 97,028,682 0.4288 6.32%
2001-02-22 0 2.375 2.375 2.400 2.275 2.450 27,216,000 64,647,190 2.3753 0.413 0.413 0.417 0.395 0.426 156,673,545 0.4126 4.40%
2001-02-21 0 2.275 2.250 2.275 2.225 2.550 543,079,460 1,375,446,751 2.5327 0.395 0.391 0.395 0.387 0.443 3,126,329,515 0.4400 -18.75%
2001-02-20 0 2.800 2.775 2.800 2.650 3.000 38,410,000 109,741,250 2.8571 0.486 0.482 0.486 0.460 0.521 221,113,714 0.4963 9.80%
2001-02-19 0 2.550 2.525 2.550 2.300 2.550 6,890,000 17,221,000 2.4994 0.443 0.439 0.443 0.400 0.443 39,663,460 0.4342 7.37%
2001-02-16 0 2.375 2.350 2.400 2.325 2.475 2,576,000 6,191,850 2.4037 0.413 0.408 0.417 0.404 0.430 14,829,183 0.4175 -1.04%
2001-02-15 0 2.400 2.375 2.400 2.300 2.425 5,710,000 13,555,102 2.3739 0.417 0.413 0.417 0.400 0.421 32,870,589 0.4124 4.35%
2001-02-14 0 2.300 2.275 2.300 2.275 2.375 4,333,000 9,984,000 2.3042 0.400 0.395 0.400 0.395 0.413 24,943,653 0.4003 -2.13%
2001-02-13 0 2.350 2.325 2.350 2.300 2.450 8,071,000 18,889,320 2.3404 0.408 0.404 0.408 0.400 0.426 46,462,088 0.4066 -6.00%
2001-02-12 0 2.500 2.500 2.525 2.400 2.575 16,934,000 42,279,000 2.4967 0.434 0.434 0.439 0.417 0.447 97,483,459 0.4337 1.01%
2001-02-09 0 2.475 2.425 2.475 2.300 2.550 11,702,000 28,321,325 2.4202 0.430 0.421 0.430 0.400 0.443 67,364,558 0.4204 5.32%
2001-02-08 0 2.350 2.350 2.375 2.225 2.375 15,621,800 36,173,155 2.3156 0.408 0.408 0.413 0.387 0.413 89,929,555 0.4022 6.82%
2001-02-07 0 2.200 2.200 2.225 2.150 2.250 6,040,000 13,320,116 2.2053 0.382 0.382 0.387 0.373 0.391 34,770,290 0.3831 4.76%
2001-02-06 0 2.100 2.100 2.125 2.075 2.125 1,162,000 2,434,450 2.0951 0.365 0.365 0.369 0.360 0.369 6,689,251 0.3639 1.20%
2001-02-05 0 2.075 2.075 2.100 2.075 2.125 2,360,000 4,958,050 2.1009 0.360 0.360 0.365 0.360 0.369 13,585,742 0.3649 -4.60%
2001-02-02 0 2.175 2.125 2.150 2.100 2.225 6,530,000 14,121,800 2.1626 0.378 0.369 0.373 0.365 0.387 37,591,058 0.3757 -1.14%
2001-02-01 0 2.200 2.150 2.200 2.000 2.225 12,256,000 26,332,230 2.1485 0.382 0.373 0.382 0.347 0.387 70,553,754 0.3732 7.32%
2001-01-31 0 2.050 2.025 2.050 1.970 2.050 6,176,000 12,376,010 2.0039 0.356 0.352 0.356 0.342 0.356 35,553,197 0.3481 2.50%
2001-01-30 0 2.000 2.000 2.025 1.990 2.025 2,674,000 5,378,160 2.0113 0.347 0.347 0.352 0.346 0.352 15,393,337 0.3494 -2.44%
2001-01-29 0 2.050 2.025 2.050 2.025 2.050 1,062,000 2,172,050 2.0452 0.356 0.352 0.356 0.352 0.356 6,113,584 0.3553 0.00%
2001-01-23 0 2.050 2.050 2.075 2.000 2.075 986,000 2,006,250 2.0347 0.356 0.356 0.360 0.347 0.360 5,676,077 0.3535 2.50%
2001-01-22 0 2.000 2.000 2.025 1.990 2.075 3,514,000 7,068,600 2.0116 0.347 0.347 0.352 0.346 0.360 20,228,940 0.3494 -2.44%
2001-01-19 0 2.050 2.050 2.075 2.025 2.100 11,018,000 22,726,300 2.0627 0.356 0.356 0.360 0.352 0.365 63,426,996 0.3583 0.00%
2001-01-18 0 2.050 2.050 2.075 1.980 2.075 6,036,000 12,301,556 2.0380 0.356 0.356 0.360 0.344 0.360 34,747,263 0.3540 4.59%
2001-01-17 0 1.960 1.960 2.000 1.950 2.100 2,873,000 5,776,580 2.0106 0.340 0.340 0.347 0.339 0.365 16,538,914 0.3493 -6.67%
2001-01-16 0 2.100 2.050 2.100 2.025 2.100 3,946,000 8,164,850 2.0691 0.365 0.356 0.365 0.352 0.365 22,715,822 0.3594 1.20%
2001-01-15 0 2.075 2.075 2.100 2.075 2.200 4,204,000 8,887,250 2.1140 0.360 0.360 0.365 0.360 0.382 24,201,043 0.3672 -4.60%
2001-01-12 0 2.175 2.150 2.175 2.025 2.200 7,888,000 16,643,938 2.1100 0.378 0.373 0.378 0.352 0.382 45,408,617 0.3665 7.41%
2001-01-11 0 2.025 2.000 2.025 2.000 2.150 2,964,000 6,106,800 2.0603 0.352 0.347 0.352 0.347 0.373 17,062,771 0.3579 -5.81%
2001-01-10 0 2.150 2.125 2.150 2.075 2.175 5,870,000 12,613,800 2.1489 0.373 0.369 0.373 0.360 0.378 33,791,656 0.3733 2.38%
2001-01-09 0 2.100 2.100 2.125 2.075 2.150 6,932,000 14,676,650 2.1172 0.365 0.365 0.369 0.360 0.373 39,905,240 0.3678 0.00%
2001-01-08 0 2.100 2.075 2.100 1.920 2.125 13,790,000 27,958,260 2.0274 0.365 0.360 0.365 0.334 0.369 79,384,486 0.3522 8.81%
2001-01-05 0 1.930 1.930 1.940 1.930 1.980 4,422,000 8,626,940 1.9509 0.335 0.335 0.337 0.335 0.344 25,455,997 0.3389 -2.53%
2001-01-04 0 1.980 1.980 1.990 1.970 2.050 4,068,000 8,159,480 2.0058 0.344 0.344 0.346 0.342 0.356 23,418,136 0.3484 1.54%
2001-01-03 0 1.950 1.950 1.960 1.940 2.000 1,882,000 3,702,940 1.9676 0.339 0.339 0.340 0.337 0.347 10,834,054 0.3418 -3.70%
2001-01-02 0 2.025 2.025 2.050 2.000 2.050 1,416,000 2,859,450 2.0194 0.352 0.352 0.356 0.347 0.356 8,151,445 0.3508 0.00%
2000-12-29 0 2.025 2.025 2.050 2.025 2.125 4,270,000 8,872,122 2.0778 0.352 0.352 0.356 0.352 0.369 24,580,983 0.3609 -3.57%
2000-12-28 0 2.100 2.100 2.125 2.025 2.175 10,617,000 22,398,800 2.1097 0.365 0.365 0.369 0.352 0.378 61,118,571 0.3665 3.70%
2000-12-27 0 2.025 2.000 2.025 1.950 2.075 7,442,000 14,964,090 2.0108 0.352 0.347 0.352 0.339 0.360 42,841,142 0.3493 0.00%
2000-12-22 0 2.025 2.000 2.025 1.880 2.100 20,403,000 41,182,200 2.0184 0.352 0.347 0.352 0.327 0.365 117,453,349 0.3506 4.92%
2000-12-21 0 1.930 1.920 1.930 1.790 1.950 14,018,000 26,630,880 1.8998 0.335 0.334 0.335 0.311 0.339 80,697,007 0.3300 6.63%
2000-12-20 0 1.810 1.800 1.810 1.780 1.840 4,480,300 8,124,562 1.8134 0.314 0.313 0.314 0.309 0.320 25,791,611 0.3150 -4.23%
2000-12-19 0 1.890 1.850 1.900 1.740 1.890 6,598,720 12,030,930 1.8232 0.328 0.321 0.330 0.302 0.328 37,986,657 0.3167 7.39%
2000-12-18 0 1.760 1.760 1.770 1.740 1.780 1,026,000 1,801,020 1.7554 0.306 0.306 0.307 0.302 0.309 5,906,344 0.3049 0.00%
2000-12-15 0 1.760 1.750 1.760 1.750 1.800 1,609,000 2,826,700 1.7568 0.306 0.304 0.306 0.304 0.313 9,262,483 0.3052 -2.76%
2000-12-14 0 1.810 1.800 1.810 1.770 1.810 3,205,000 5,727,680 1.7871 0.314 0.313 0.314 0.307 0.314 18,450,129 0.3104 2.26%
2000-12-13 0 1.770 1.770 1.780 1.720 1.790 2,926,000 5,143,420 1.7578 0.307 0.307 0.309 0.299 0.311 16,844,018 0.3054 3.51%
2000-12-12 0 1.710 1.710 1.720 1.680 1.760 6,410,965 10,955,041 1.7088 0.297 0.297 0.299 0.292 0.306 36,905,813 0.2968 -2.84%
2000-12-11 0 1.760 1.740 1.760 1.730 1.820 2,617,000 4,594,040 1.7555 0.306 0.302 0.306 0.301 0.316 15,065,207 0.3049 -1.12%
2000-12-08 0 1.780 1.780 1.790 1.750 1.830 3,022,000 5,360,500 1.7738 0.309 0.309 0.311 0.304 0.318 17,396,658 0.3081 -1.66%
2000-12-07 0 1.810 1.800 1.810 1.790 1.860 1,952,000 3,536,500 1.8117 0.314 0.313 0.314 0.311 0.323 11,237,021 0.3147 -2.69%
2000-12-06 0 1.860 1.840 1.860 1.820 1.890 3,047,000 5,662,120 1.8583 0.323 0.320 0.323 0.316 0.328 17,540,575 0.3228 0.00%
2000-12-05 0 1.860 1.850 1.860 1.720 1.880 11,936,000 21,719,560 1.8197 0.323 0.321 0.323 0.299 0.327 68,711,619 0.3161 9.41%
2000-12-04 0 1.700 1.700 1.710 1.700 1.740 1,447,000 2,493,720 1.7234 0.295 0.295 0.297 0.295 0.302 8,329,902 0.2994 -1.16%
2000-12-01 0 1.720 1.710 1.720 1.640 1.730 5,952,000 10,128,040 1.7016 0.299 0.297 0.299 0.285 0.301 34,263,703 0.2956 3.61%
2000-11-30 0 1.660 1.650 1.660 1.590 1.690 8,230,000 13,466,960 1.6363 0.288 0.287 0.288 0.276 0.294 47,377,398 0.2842 0.00%
2000-11-29 0 1.660 1.650 1.660 1.600 1.670 13,666,000 22,379,992 1.6376 0.288 0.287 0.288 0.278 0.290 78,670,659 0.2845 -4.05%
2000-11-28 0 1.730 1.730 1.740 1.720 1.830 8,153,400 14,598,774 1.7905 0.301 0.301 0.302 0.299 0.318 46,936,437 0.3110 -3.35%
2000-11-27 0 1.790 1.780 1.790 1.780 1.880 14,760,000 26,755,761 1.8127 0.311 0.309 0.311 0.309 0.327 84,968,457 0.3149 -3.24%
2000-11-24 0 1.850 1.840 1.850 1.820 1.920 15,426,000 28,741,720 1.8632 0.321 0.320 0.321 0.316 0.334 88,802,399 0.3237 -2.12%
2000-11-23 0 1.890 1.890 1.900 1.860 1.930 14,586,000 27,728,000 1.9010 0.328 0.328 0.330 0.323 0.335 83,966,796 0.3302 -1.56%
2000-11-22 0 1.920 1.920 1.930 1.900 2.025 18,228,000 35,587,610 1.9524 0.334 0.334 0.335 0.330 0.352 104,932,590 0.3391 0.00%
2000-11-21 0 1.920 1.920 1.930 1.840 1.940 19,034,000 36,309,500 1.9076 0.334 0.334 0.335 0.320 0.337 109,572,467 0.3314 1.59%
2000-11-20 0 1.890 1.890 1.900 1.870 1.920 8,034,000 15,224,180 1.8950 0.328 0.328 0.330 0.325 0.334 46,249,091 0.3292 1.61%
2000-11-17 0 1.860 1.860 1.870 1.840 1.910 4,794,000 8,989,080 1.8751 0.323 0.323 0.325 0.320 0.332 27,597,478 0.3257 -2.62%
2000-11-16 0 1.910 1.890 1.910 1.800 1.910 7,708,000 14,365,940 1.8638 0.332 0.328 0.332 0.313 0.332 44,372,416 0.3238 4.37%
2000-11-15 0 1.830 1.820 1.830 1.800 1.860 3,002,000 5,491,280 1.8292 0.318 0.316 0.318 0.313 0.323 17,281,525 0.3178 1.67%
2000-11-14 0 1.800 1.800 1.810 1.680 1.830 9,470,000 16,622,020 1.7552 0.313 0.313 0.314 0.292 0.318 54,515,670 0.3049 2.86%
2000-11-13 0 1.750 1.760 1.770 1.730 1.900 10,988,000 20,150,300 1.8338 0.304 0.306 0.307 0.301 0.330 63,254,296 0.3186 -8.38%
2000-11-10 0 1.910 1.900 1.910 1.900 1.950 6,998,000 13,348,940 1.9075 0.332 0.330 0.332 0.330 0.339 40,285,180 0.3314 0.00%
2000-11-09 0 1.910 1.910 1.920 1.880 1.920 7,520,000 14,325,900 1.9050 0.332 0.332 0.334 0.327 0.334 43,290,162 0.3309 0.53%
2000-11-08 0 1.900 1.900 1.910 1.880 1.950 11,699,000 22,367,950 1.9120 0.330 0.330 0.332 0.327 0.339 67,347,288 0.3321 -0.52%
2000-11-07 0 1.910 1.910 1.920 1.890 1.920 5,083,000 9,663,410 1.9011 0.332 0.332 0.334 0.328 0.334 29,261,156 0.3302 0.00%
2000-11-06 0 1.910 1.900 1.920 1.870 1.920 23,822,000 45,339,430 1.9033 0.332 0.330 0.334 0.325 0.334 137,135,405 0.3306 2.14%
2000-11-03 0 1.870 1.870 1.880 1.860 1.920 8,324,000 15,704,090 1.8866 0.325 0.325 0.327 0.323 0.334 47,918,525 0.3277 0.00%
2000-11-02 0 1.870 1.870 1.880 1.850 1.950 16,714,000 31,959,160 1.9121 0.325 0.325 0.327 0.321 0.339 96,216,991 0.3322 -5.08%
2000-11-01 0 1.970 1.950 1.970 1.880 2.025 60,737,000 119,061,110 1.9603 0.342 0.339 0.342 0.327 0.352 349,642,897 0.3405 5.91%
2000-10-31 0 1.860 1.850 1.860 1.730 1.860 17,302,000 31,467,400 1.8187 0.323 0.321 0.323 0.301 0.323 99,601,913 0.3159 10.71%
2000-10-30 0 1.680 1.670 1.680 1.630 1.680 1,798,267 2,989,335 1.6623 0.292 0.290 0.292 0.283 0.292 10,352,031 0.2888 1.20%
2000-10-27 0 1.660 1.650 1.680 1.620 1.740 11,604,000 19,648,300 1.6932 0.288 0.287 0.292 0.281 0.302 66,800,405 0.2941 1.84%
2000-10-26 0 1.630 1.610 1.630 1.530 1.630 3,390,000 5,425,040 1.6003 0.283 0.280 0.283 0.266 0.283 19,515,113 0.2780 4.49%
2000-10-25 0 1.560 1.550 1.560 1.520 1.570 2,612,000 4,069,260 1.5579 0.271 0.269 0.271 0.264 0.273 15,036,423 0.2706 3.31%
2000-10-24 0 1.510 1.490 1.530 1.510 1.580 3,810,000 5,933,260 1.5573 0.262 0.259 0.266 0.262 0.274 21,932,915 0.2705 -3.21%
2000-10-23 0 1.560 1.540 1.560 1.500 1.560 3,270,003 4,998,665 1.5286 0.271 0.268 0.271 0.261 0.271 18,824,330 0.2655 4.00%
2000-10-20 0 1.500 1.500 1.510 1.460 1.510 1,884,000 2,806,100 1.4894 0.261 0.261 0.262 0.254 0.262 10,845,567 0.2587 4.90%
2000-10-19 0 1.430 1.410 1.430 1.350 1.440 1,794,900 2,487,679 1.3860 0.248 0.245 0.248 0.235 0.250 10,332,648 0.2408 0.70%
2000-10-18 0 1.420 1.420 1.440 1.420 1.480 974,000 1,419,240 1.4571 0.247 0.247 0.250 0.247 0.257 5,606,997 0.2531 -5.96%
2000-10-17 0 1.510 1.490 1.510 1.490 1.520 2,393,000 3,600,200 1.5045 0.262 0.259 0.262 0.259 0.264 13,775,713 0.2613 0.00%
2000-10-16 0 1.510 1.500 1.510 1.450 1.520 4,657,000 6,950,630 1.4925 0.262 0.261 0.262 0.252 0.264 26,808,815 0.2593 5.59%
2000-10-13 0 1.430 1.410 1.440 1.390 1.460 6,257,000 8,834,160 1.4119 0.248 0.245 0.250 0.241 0.254 36,019,487 0.2453 -5.92%
2000-10-12 0 1.520 1.530 1.540 1.490 1.530 5,450,000 8,220,900 1.5084 0.264 0.266 0.268 0.259 0.266 31,373,854 0.2620 -1.30%
2000-10-11 0 1.540 1.530 1.540 1.500 1.610 4,568,000 7,133,080 1.5615 0.268 0.266 0.268 0.261 0.280 26,296,471 0.2713 -4.35%
2000-10-10 0 1.610 1.600 1.640 1.600 1.640 5,692,000 9,278,672 1.6301 0.280 0.278 0.285 0.278 0.285 32,766,969 0.2832 -1.23%
2000-10-09 0 1.630 1.620 1.630 1.600 1.680 5,294,000 8,759,212 1.6546 0.283 0.281 0.283 0.278 0.292 30,475,814 0.2874 -1.81%
2000-10-05 0 1.660 1.650 1.660 1.650 1.710 8,307,000 14,022,810 1.6881 0.288 0.287 0.288 0.287 0.297 47,820,662 0.2932 -1.19%
2000-10-04 0 1.680 1.680 1.690 1.640 1.710 10,358,200 17,465,246 1.6861 0.292 0.292 0.294 0.285 0.297 59,628,745 0.2929 2.44%
2000-10-03 0 1.640 1.630 1.640 1.580 1.650 7,507,800 12,205,695 1.6257 0.285 0.283 0.285 0.274 0.287 43,219,931 0.2824 0.00%
2000-09-29 0 1.640 1.630 1.640 1.540 1.650 11,560,000 18,589,580 1.6081 0.285 0.283 0.285 0.268 0.287 66,547,111 0.2793 4.46%
2000-09-28 0 1.570 1.560 1.570 1.530 1.620 21,746,000 34,360,420 1.5801 0.273 0.271 0.273 0.266 0.281 125,184,557 0.2745 3.29%
2000-09-27 0 1.520 1.510 1.520 1.430 1.520 12,656,000 18,684,040 1.4763 0.264 0.262 0.264 0.248 0.264 72,856,422 0.2565 4.11%
2000-09-26 0 1.460 1.460 1.470 1.340 1.500 24,512,000 35,721,080 1.4573 0.254 0.254 0.255 0.233 0.261 141,107,508 0.2531 1.39%
2000-09-25 0 1.440 1.440 1.450 1.420 1.500 14,598,000 21,038,720 1.4412 0.250 0.250 0.252 0.247 0.261 84,035,876 0.2504 2.13%
2000-09-22 0 1.410 1.390 1.400 1.360 1.440 10,788,000 15,301,600 1.4184 0.245 0.241 0.243 0.236 0.250 62,102,962 0.2464 -2.08%
2000-09-21 0 1.440 1.430 1.440 1.420 1.480 12,789,140 18,814,536 1.4711 0.250 0.248 0.250 0.247 0.257 73,622,865 0.2556 -4.00%
2000-09-20 0 1.500 1.480 1.490 1.470 1.530 29,354,000 44,050,000 1.5006 0.261 0.257 0.259 0.255 0.266 168,981,306 0.2607 2.04%
2000-09-19 0 1.470 1.460 1.470 1.450 1.500 7,419,400 11,112,650 1.4978 0.255 0.254 0.255 0.252 0.261 42,711,041 0.2602 -2.65%
2000-09-18 0 1.510 1.510 1.520 1.480 1.670 6,808,000 10,554,620 1.5503 0.262 0.262 0.264 0.257 0.290 39,191,413 0.2693 -9.58%
2000-09-15 0 1.670 1.650 1.670 1.610 1.670 7,961,800 13,047,646 1.6388 0.290 0.287 0.290 0.280 0.290 45,833,459 0.2847 1.83%
2000-09-14 0 1.640 1.630 1.640 1.590 1.660 13,452,400 21,910,128 1.6287 0.285 0.283 0.285 0.276 0.288 77,441,034 0.2829 1.86%
2000-09-12 0 1.610 1.610 1.620 1.570 1.710 27,716,000 44,628,100 1.6102 0.280 0.280 0.281 0.273 0.297 159,551,880 0.2797 -5.85%
2000-09-11 0 1.710 1.690 1.710 1.700 1.800 7,356,000 12,909,300 1.7549 0.297 0.294 0.297 0.295 0.313 42,346,068 0.3049 -7.07%
2000-09-08 0 1.840 1.830 1.840 1.810 1.850 2,554,000 4,681,060 1.8328 0.320 0.318 0.320 0.314 0.321 14,702,536 0.3184 0.00%
2000-09-07 0 1.840 1.830 1.850 1.830 1.870 3,297,000 6,131,090 1.8596 0.320 0.318 0.321 0.318 0.325 18,979,743 0.3230 -1.60%
2000-09-06 0 1.870 1.870 1.880 1.860 1.940 8,417,000 15,906,410 1.8898 0.325 0.325 0.327 0.323 0.337 48,453,896 0.3283 -3.61%
2000-09-05 0 1.940 1.930 1.950 1.930 1.970 6,415,300 12,466,916 1.9433 0.337 0.335 0.339 0.335 0.342 36,930,768 0.3376 -1.02%
2000-09-04 0 1.960 1.950 1.960 1.900 1.960 16,364,000 31,722,420 1.9385 0.340 0.339 0.340 0.330 0.340 94,202,156 0.3367 2.08%
2000-09-01 0 1.920 1.920 1.930 1.810 1.930 15,823,000 29,658,168 1.8744 0.334 0.334 0.335 0.314 0.335 91,087,798 0.3256 4.92%
2000-08-31 0 1.830 1.820 1.830 1.780 1.850 12,006,000 21,710,780 1.8083 0.318 0.316 0.318 0.309 0.321 69,114,586 0.3141 -0.54%
2000-08-30 0 1.840 1.840 1.850 1.800 1.870 7,604,000 14,003,788 1.8416 0.320 0.320 0.321 0.313 0.325 43,773,723 0.3199 2.22%
2000-08-29 0 1.800 1.800 1.810 1.790 1.820 6,541,000 11,834,110 1.8092 0.313 0.313 0.314 0.311 0.316 37,654,382 0.3143 0.00%
2000-08-28 0 1.800 1.790 1.800 1.780 1.830 6,680,000 12,096,720 1.8109 0.313 0.311 0.313 0.309 0.318 38,454,559 0.3146 0.56%
2000-08-25 0 1.790 1.790 1.800 1.760 1.830 11,412,120 20,447,910 1.7918 0.311 0.311 0.313 0.306 0.318 65,695,815 0.3113 1.13%
2000-08-24 0 1.770 1.770 1.780 1.750 1.820 12,843,000 23,004,590 1.7912 0.307 0.307 0.309 0.304 0.316 73,932,919 0.3112 0.57%
2000-08-23 0 1.760 1.760 1.770 1.750 1.860 20,960,000 37,670,860 1.7973 0.306 0.306 0.307 0.304 0.323 120,659,814 0.3122 -5.88%
2000-08-22 0 1.870 1.860 1.870 1.860 1.960 27,094,000 50,934,320 1.8799 0.325 0.323 0.325 0.323 0.340 155,971,231 0.3266 -3.61%
2000-08-21 0 1.940 1.920 1.940 1.920 2.025 15,246,000 29,853,650 1.9581 0.337 0.334 0.337 0.334 0.352 87,766,199 0.3401 -4.20%
2000-08-18 0 2.025 2.000 2.025 2.000 2.100 8,950,000 18,213,398 2.0350 0.352 0.347 0.352 0.347 0.365 51,522,201 0.3535 -2.41%
2000-08-17 0 2.075 2.075 2.100 2.000 2.100 18,110,220 37,288,575 2.0590 0.360 0.360 0.365 0.347 0.365 104,254,569 0.3577 3.75%
2000-08-16 0 2.000 2.000 2.025 1.990 2.025 9,048,000 18,127,370 2.0035 0.347 0.347 0.352 0.346 0.352 52,086,355 0.3480 0.00%
2000-08-15 0 2.000 2.000 2.025 1.980 2.100 11,116,000 22,407,550 2.0158 0.347 0.347 0.352 0.344 0.365 63,991,149 0.3502 -3.61%
2000-08-14 0 2.075 2.050 2.075 2.000 2.125 30,388,000 63,000,800 2.0732 0.360 0.356 0.360 0.347 0.369 174,933,704 0.3601 4.80%
2000-08-11 0 1.980 1.980 1.990 1.960 2.025 5,933,000 11,821,760 1.9925 0.344 0.344 0.346 0.340 0.352 34,154,326 0.3461 -0.50%
2000-08-10 0 1.990 1.980 1.990 1.980 2.050 8,680,000 17,361,990 2.0002 0.346 0.344 0.346 0.344 0.356 49,967,900 0.3475 0.00%
2000-08-09 0 1.990 1.980 1.990 1.960 2.100 10,704,000 21,627,610 2.0205 0.346 0.344 0.346 0.340 0.365 61,619,401 0.3510 -1.73%
2000-08-08 0 2.025 2.025 2.050 1.990 2.075 13,302,000 26,829,550 2.0170 0.352 0.352 0.356 0.346 0.360 76,575,231 0.3504 0.00%
2000-08-07 0 2.025 2.025 2.050 2.000 2.075 14,250,000 29,050,600 2.0386 0.352 0.352 0.356 0.347 0.360 82,032,555 0.3541 0.00%
2000-08-04 0 2.025 2.025 2.050 2.000 2.125 15,900,000 32,586,030 2.0494 0.352 0.352 0.356 0.347 0.369 91,531,061 0.3560 -2.41%
2000-08-03 0 2.075 2.050 2.075 1.950 2.100 33,627,300 67,715,926 2.0137 0.360 0.356 0.360 0.339 0.365 193,581,286 0.3498 5.87%
2000-08-02 0 1.960 1.960 1.970 1.950 2.125 29,724,000 60,049,588 2.0202 0.340 0.340 0.342 0.339 0.369 171,111,274 0.3509 -4.39%
2000-08-01 0 2.050 2.050 2.075 1.890 2.075 51,065,000 100,977,750 1.9774 0.356 0.356 0.360 0.328 0.360 293,964,380 0.3435 9.04%
2000-07-31 0 1.880 1.890 1.910 1.780 1.900 45,360,000 83,781,732 1.8470 0.327 0.328 0.332 0.309 0.330 261,122,575 0.3209 -0.53%
2000-07-28 0 1.890 1.880 1.890 1.840 2.000 23,793,000 45,393,030 1.9078 0.328 0.327 0.328 0.320 0.347 136,968,462 0.3314 -3.08%
2000-07-27 0 1.950 1.940 1.950 1.940 2.075 23,365,000 46,665,520 1.9972 0.339 0.337 0.339 0.337 0.360 134,504,607 0.3469 -6.02%
2000-07-26 0 2.075 2.050 2.075 1.970 2.200 38,546,000 79,294,400 2.0571 0.360 0.356 0.360 0.342 0.382 221,896,622 0.3573 -5.68%
2000-07-25 0 2.200 2.150 2.200 2.050 2.200 18,772,000 40,269,800 2.1452 0.382 0.373 0.382 0.356 0.382 108,064,219 0.3726 -1.12%
2000-07-24 0 2.225 2.200 2.225 2.175 2.425 10,095,000 23,287,130 2.3068 0.387 0.382 0.387 0.378 0.421 58,113,589 0.4007 -5.32%
2000-07-21 0 2.350 2.300 2.350 2.200 2.375 29,438,000 67,519,925 2.2936 0.408 0.400 0.408 0.382 0.413 169,464,867 0.3984 2.17%
2000-07-20 0 2.300 2.275 2.300 2.000 2.325 60,325,600 131,644,196 2.1822 0.400 0.395 0.400 0.347 0.404 347,274,603 0.3791 13.58%
2000-07-19 0 2.025 2.000 2.025 1.950 2.025 36,422,000 72,369,880 1.9870 0.352 0.347 0.352 0.339 0.352 209,669,453 0.3452 1.76%
2000-07-18 0 1.990 1.970 1.990 1.950 2.000 19,001,000 37,792,230 1.9890 0.346 0.342 0.346 0.339 0.347 109,382,496 0.3455 -0.50%
2000-07-17 0 2.000 1.990 2.000 1.970 2.100 9,803,000 19,505,950 1.9898 0.347 0.346 0.347 0.342 0.365 56,432,641 0.3457 -4.76%
2000-07-14 0 2.100 2.050 2.100 1.970 2.100 19,567,230 39,603,789 2.0240 0.365 0.356 0.365 0.342 0.365 112,642,096 0.3516 2.44%
2000-07-13 0 2.050 2.025 2.050 2.025 2.300 17,074,000 35,568,150 2.0832 0.356 0.352 0.356 0.352 0.400 98,289,392 0.3619 -6.82%
2000-07-12 0 2.200 2.175 2.200 1.910 2.275 52,280,000 108,968,010 2.0843 0.382 0.378 0.382 0.332 0.395 300,958,735 0.3621 16.40%
2000-07-11 0 1.890 1.880 1.890 1.780 1.890 10,222,000 18,788,440 1.8380 0.328 0.327 0.328 0.309 0.328 58,844,686 0.3193 5.59%
2000-07-10 0 1.790 1.780 1.790 1.730 1.830 7,956,000 14,133,580 1.7765 0.311 0.309 0.311 0.301 0.318 45,800,071 0.3086 2.87%
2000-07-07 0 1.740 1.730 1.740 1.720 1.760 4,060,000 7,052,680 1.7371 0.302 0.301 0.302 0.299 0.306 23,372,082 0.3018 1.75%
2000-07-06 0 1.710 1.710 1.720 1.680 1.740 10,004,000 17,149,810 1.7143 0.297 0.297 0.299 0.292 0.302 57,589,732 0.2978 0.00%
2000-07-05 0 1.710 1.700 1.710 1.700 1.750 3,252,000 5,582,700 1.7167 0.297 0.295 0.297 0.295 0.304 18,720,693 0.2982 -1.16%
2000-07-04 0 1.730 1.720 1.730 1.690 1.760 7,716,000 13,318,660 1.7261 0.301 0.299 0.301 0.294 0.306 44,418,470 0.2998 1.76%
2000-07-03 0 1.700 1.700 1.710 1.700 1.740 1,246,000 2,142,800 1.7197 0.295 0.295 0.297 0.295 0.302 7,172,811 0.2987 -2.86%
2000-06-30 0 1.750 1.730 1.750 1.700 1.770 5,744,000 9,924,820 1.7279 0.304 0.301 0.304 0.295 0.307 33,066,315 0.3001 1.16%
2000-06-29 0 1.730 1.720 1.730 1.670 1.740 11,608,000 19,901,370 1.7145 0.301 0.299 0.301 0.290 0.302 66,823,431 0.2978 3.59%
2000-06-28 0 1.670 1.660 1.680 1.630 1.680 8,228,000 13,648,376 1.6588 0.290 0.288 0.292 0.283 0.292 47,365,885 0.2881 1.21%
2000-06-27 0 1.650 1.640 1.650 1.630 1.770 13,052,000 21,914,440 1.6790 0.287 0.285 0.287 0.283 0.307 75,136,064 0.2917 -6.78%
2000-06-26 0 1.770 1.770 1.780 1.700 1.830 23,553,000 42,130,810 1.7888 0.307 0.307 0.309 0.295 0.318 135,586,861 0.3107 4.73%
2000-06-23 0 1.690 1.680 1.690 1.660 1.760 11,610,000 19,748,360 1.7010 0.294 0.292 0.294 0.288 0.306 66,834,945 0.2955 1.20%
2000-06-22 0 1.670 1.670 1.680 1.640 1.720 11,344,000 18,968,040 1.6721 0.290 0.290 0.292 0.285 0.299 65,303,670 0.2905 1.83%
2000-06-21 0 1.640 1.630 1.640 1.590 1.660 7,076,000 11,511,920 1.6269 0.285 0.283 0.285 0.276 0.288 40,734,201 0.2826 1.23%
2000-06-20 0 1.620 1.620 1.630 1.600 1.730 10,338,000 16,976,300 1.6421 0.281 0.281 0.283 0.278 0.301 59,512,460 0.2853 -4.14%
2000-06-19 0 1.690 1.680 1.690 1.650 1.800 24,068,000 41,890,420 1.7405 0.294 0.292 0.294 0.287 0.313 138,551,546 0.3023 -0.59%
2000-06-16 0 1.700 1.690 1.700 1.670 1.750 28,654,000 49,386,100 1.7235 0.295 0.294 0.295 0.290 0.304 164,951,637 0.2994 0.59%
2000-06-15 0 1.690 1.680 1.690 1.500 1.710 51,062,000 83,790,680 1.6410 0.294 0.292 0.294 0.261 0.297 293,947,110 0.2851 14.19%
2000-06-14 0 1.480 1.480 1.490 1.440 1.500 3,621,300 5,328,287 1.4714 0.257 0.257 0.259 0.250 0.261 20,846,631 0.2556 0.68%
2000-06-13 0 1.470 1.460 1.470 1.460 1.530 2,641,000 3,911,400 1.4810 0.255 0.254 0.255 0.254 0.266 15,203,367 0.2573 0.00%
2000-06-12 0 1.470 1.460 1.480 1.460 1.500 1,734,150 2,556,925 1.4745 0.255 0.254 0.257 0.254 0.261 9,982,930 0.2561 -2.00%
2000-06-09 0 1.500 1.500 1.510 1.400 1.510 12,017,100 17,528,493 1.4586 0.261 0.261 0.262 0.243 0.262 69,178,485 0.2534 3.45%
2000-06-08 0 1.450 1.450 1.460 1.450 1.530 52,166,000 76,943,740 1.4750 0.252 0.252 0.254 0.252 0.266 300,302,474 0.2562 -0.68%
2000-06-07 0 1.460 1.450 1.460 1.360 1.460 27,325,594 38,948,416 1.4253 0.254 0.252 0.254 0.236 0.254 157,304,441 0.2476 8.96%
2000-06-05 0 1.340 1.330 1.340 1.310 1.490 22,254,000 30,749,840 1.3818 0.233 0.231 0.233 0.228 0.259 128,108,946 0.2400 -7.59%
2000-06-02 0 1.450 1.440 1.450 1.350 1.460 53,196,500 75,165,672 1.4130 0.252 0.250 0.252 0.235 0.254 306,234,723 0.2455 11.54%
2000-06-01 0 1.300 1.290 1.300 1.220 1.320 12,535,200 15,852,676 1.2647 0.226 0.224 0.226 0.212 0.229 72,161,016 0.2197 9.24%
2000-05-31 0 1.190 1.190 1.200 1.160 1.230 6,052,000 7,212,460 1.1917 0.207 0.207 0.208 0.202 0.214 34,839,370 0.2070 3.48%
2000-05-30 0 1.150 1.150 1.160 1.140 1.190 8,548,000 9,861,800 1.1537 0.200 0.200 0.202 0.198 0.207 49,208,020 0.2004 0.00%
2000-05-29 0 1.150 1.150 1.160 1.120 1.160 3,760,000 4,285,620 1.1398 0.200 0.200 0.202 0.195 0.202 21,645,081 0.1980 1.77%
2000-05-26 0 1.130 1.120 1.130 1.080 1.130 9,158,000 10,193,960 1.1131 0.196 0.195 0.196 0.188 0.196 52,719,589 0.1934 1.80%
2000-05-25 0 1.110 1.100 1.120 1.100 1.200 5,632,000 6,372,920 1.1316 0.193 0.191 0.195 0.191 0.208 32,421,568 0.1966 -3.48%
2000-05-24 0 1.150 1.150 1.160 1.120 1.200 4,682,000 5,421,540 1.1580 0.200 0.200 0.202 0.195 0.208 26,952,731 0.2011 -3.36%
2000-05-23 0 1.190 1.170 1.190 1.150 1.240 6,039,000 7,137,240 1.1819 0.207 0.203 0.207 0.200 0.215 34,764,533 0.2053 -4.03%
2000-05-22 0 1.240 1.230 1.240 1.220 1.310 5,364,000 6,764,060 1.2610 0.215 0.214 0.215 0.212 0.228 30,878,781 0.2191 -4.62%
2000-05-19 0 1.300 1.290 1.300 1.290 1.390 5,968,000 7,991,020 1.3390 0.226 0.224 0.226 0.224 0.241 34,355,810 0.2326 -4.41%
2000-05-18 0 1.360 1.360 1.370 1.320 1.370 8,042,000 10,800,560 1.3430 0.236 0.236 0.238 0.229 0.238 46,295,144 0.2333 -2.16%
2000-05-17 0 1.390 1.390 1.400 1.350 1.440 40,890,000 56,883,120 1.3911 0.241 0.241 0.243 0.235 0.250 235,390,257 0.2417 2.21%
2000-05-16 0 1.360 1.350 1.360 1.230 1.390 40,069,300 52,685,981 1.3149 0.236 0.235 0.236 0.214 0.241 230,665,758 0.2284 1.49%
2000-05-15 0 1.340 1.330 1.340 1.120 1.350 57,656,000 72,978,856 1.2658 0.233 0.231 0.233 0.195 0.235 331,906,595 0.2199 20.72%
2000-05-12 0 1.110 1.110 1.120 1.060 1.120 5,231,000 5,742,230 1.0977 0.193 0.193 0.195 0.184 0.195 30,113,143 0.1907 3.74%
2000-05-10 0 1.070 1.060 1.070 1.030 1.080 2,080,000 2,225,500 1.0700 0.186 0.184 0.186 0.179 0.188 11,973,875 0.1859 0.94%
2000-05-09 0 1.060 1.050 1.060 1.030 1.070 2,394,000 2,518,360 1.0519 0.184 0.182 0.184 0.179 0.186 13,781,469 0.1827 0.95%
2000-05-08 0 1.050 1.040 1.050 1.040 1.100 1,990,000 2,105,640 1.0581 0.182 0.181 0.182 0.181 0.191 11,455,774 0.1838 -4.55%
2000-05-05 0 1.100 1.090 1.110 1.080 1.120 3,336,000 3,670,960 1.1004 0.191 0.189 0.193 0.188 0.195 19,204,253 0.1912 0.92%
2000-05-04 0 1.090 1.080 1.090 1.050 1.090 2,533,000 2,734,150 1.0794 0.189 0.188 0.189 0.182 0.189 14,581,646 0.1875 1.87%
2000-05-03 0 1.070 1.070 1.080 1.070 1.140 2,039,000 2,256,400 1.1066 0.186 0.186 0.188 0.186 0.198 11,737,851 0.1922 -2.73%
2000-05-02 0 1.100 1.100 1.110 1.050 1.130 3,430,000 3,738,920 1.0901 0.191 0.191 0.193 0.182 0.196 19,745,380 0.1894 1.85%
2000-04-28 0 1.080 1.090 1.100 1.080 1.130 3,056,000 3,339,860 1.0929 0.188 0.189 0.191 0.188 0.196 17,592,385 0.1898 -2.70%
2000-04-27 0 1.110 1.130 1.140 1.100 1.210 5,724,300 6,578,780 1.1493 0.193 0.196 0.198 0.191 0.210 32,952,909 0.1996 -6.72%
2000-04-26 0 1.190 1.190 1.200 1.150 1.220 27,107,300 32,266,569 1.1903 0.207 0.207 0.208 0.200 0.212 156,047,795 0.2068 4.39%
2000-04-25 0 1.140 1.140 1.150 1.030 1.140 10,109,132 11,159,295 1.1039 0.198 0.198 0.200 0.179 0.198 58,194,942 0.1918 8.57%
2000-04-20 0 1.050 1.050 1.060 1.040 1.100 6,497,000 6,993,900 1.0765 0.182 0.182 0.184 0.181 0.191 37,401,088 0.1870 -4.55%
2000-04-19 0 1.100 1.090 1.100 1.080 1.170 32,183,684 36,302,452 1.1280 0.191 0.189 0.191 0.188 0.203 185,270,865 0.1959 2.80%
2000-04-18 0 1.070 1.060 1.070 0.980 1.090 10,662,000 11,171,840 1.0478 0.186 0.184 0.186 0.170 0.189 61,377,621 0.1820 11.46%
2000-04-17 0 0.960 0.950 0.960 0.900 0.970 7,436,200 7,013,950 0.9432 0.167 0.165 0.167 0.156 0.169 42,807,753 0.1638 -3.03%
2000-04-14 0 0.990 0.980 1.000 0.930 0.990 10,571,132 10,147,213 0.9599 0.172 0.170 0.174 0.162 0.172 60,854,524 0.1667 4.21%
2000-04-13 0 0.950 0.950 0.960 0.940 0.980 5,042,000 4,827,800 0.9575 0.165 0.165 0.167 0.163 0.170 29,025,133 0.1663 -3.06%
2000-04-12 0 0.980 0.970 0.980 0.980 1.010 4,344,000 4,334,460 0.9978 0.170 0.169 0.170 0.170 0.175 25,006,977 0.1733 -3.92%
2000-04-11 0 1.020 1.000 1.020 0.990 1.020 7,804,000 7,840,780 1.0047 0.177 0.174 0.177 0.172 0.177 44,925,057 0.1745 -2.86%
2000-04-10 0 1.050 1.020 1.070 1.010 1.060 6,432,000 6,617,180 1.0288 0.182 0.177 0.186 0.175 0.184 37,026,905 0.1787 3.96%
2000-04-07 0 1.010 1.000 1.010 0.950 1.010 4,440,000 4,320,540 0.9731 0.175 0.174 0.175 0.165 0.175 25,559,617 0.1690 2.02%
2000-04-06 0 0.990 0.980 0.990 0.910 0.990 3,616,000 3,473,940 0.9607 0.172 0.170 0.172 0.158 0.172 20,816,121 0.1669 8.79%
2000-04-05 0 0.910 0.910 0.930 0.900 1.000 5,787,000 5,445,540 0.9410 0.158 0.158 0.162 0.156 0.174 33,313,852 0.1635 -9.90%
2000-04-03 0 1.010 1.000 1.020 0.980 1.020 3,659,560 3,673,202 1.0037 0.175 0.174 0.177 0.170 0.177 21,066,881 0.1744 1.00%
2000-03-31 0 1.000 1.000 1.010 0.990 1.020 8,081,000 8,090,250 1.0011 0.174 0.174 0.175 0.172 0.177 46,519,654 0.1739 -2.91%
2000-03-30 0 1.030 1.020 1.030 1.020 1.070 2,460,000 2,560,460 1.0408 0.179 0.177 0.179 0.177 0.186 14,161,409 0.1808 -2.83%
2000-03-29 0 1.060 1.050 1.060 1.050 1.100 2,112,000 2,254,120 1.0673 0.184 0.182 0.184 0.182 0.191 12,158,088 0.1854 -1.85%
2000-03-28 0 1.080 1.070 1.080 1.060 1.110 7,602,000 8,303,620 1.0923 0.188 0.186 0.188 0.184 0.193 43,762,209 0.1897 1.89%
2000-03-27 0 1.060 1.060 1.070 1.050 1.090 3,162,000 3,363,260 1.0636 0.184 0.184 0.186 0.182 0.189 18,202,592 0.1848 1.58%
2000-03-24 0 1.100 1.100 1.110 1.080 1.110 3,560,000 3,896,760 1.0946 0.181 0.181 0.183 0.178 0.183 21,602,754 0.1804 1.85%
2000-03-23 0 1.080 1.080 1.090 1.070 1.100 2,640,000 2,853,400 1.0808 0.178 0.178 0.180 0.176 0.181 16,020,020 0.1781 0.93%
2000-03-22 0 1.070 1.070 1.080 1.070 1.130 2,732,000 2,983,680 1.0921 0.176 0.176 0.178 0.176 0.186 16,578,293 0.1800 -1.83%
2000-03-21 0 1.090 1.090 1.100 1.090 1.130 3,164,000 3,488,580 1.1026 0.180 0.180 0.181 0.180 0.186 19,199,751 0.1817 -1.80%
2000-03-20 0 1.110 1.100 1.110 1.070 1.110 3,090,900 3,364,528 1.0885 0.183 0.181 0.183 0.176 0.183 18,756,166 0.1794 -0.89%
2000-03-17 0 1.120 1.110 1.120 1.120 1.150 4,292,600 4,835,456 1.1265 0.185 0.183 0.185 0.185 0.190 26,048,309 0.1856 0.90%
2000-03-16 0 1.110 1.110 1.120 1.080 1.140 6,191,000 6,842,710 1.1053 0.183 0.183 0.185 0.178 0.188 37,568,160 0.1821 -0.89%
2000-03-15 0 1.120 1.110 1.120 1.100 1.210 11,364,000 13,039,160 1.1474 0.185 0.183 0.185 0.181 0.199 68,958,903 0.1891 -7.44%
2000-03-14 0 1.210 1.190 1.210 1.150 1.240 22,898,142 27,258,779 1.1904 0.199 0.196 0.199 0.190 0.204 138,950,260 0.1962 1.68%
2000-03-13 0 1.190 1.180 1.190 1.100 1.200 9,034,000 10,271,520 1.1370 0.196 0.194 0.196 0.181 0.198 54,820,022 0.1874 6.25%
2000-03-10 0 1.120 1.120 1.130 1.080 1.160 12,181,800 13,547,726 1.1121 0.185 0.185 0.186 0.178 0.191 73,921,468 0.1833 3.70%
2000-03-09 0 1.080 1.080 1.090 1.060 1.200 13,284,000 15,059,840 1.1337 0.178 0.178 0.180 0.175 0.198 80,609,826 0.1868 -5.26%
2000-03-08 0 1.140 1.140 1.150 1.030 1.180 37,551,400 42,793,960 1.1396 0.188 0.188 0.190 0.170 0.194 227,869,003 0.1878 7.55%
2000-03-07 0 1.060 1.060 1.070 0.890 1.110 42,147,000 41,349,510 0.9811 0.175 0.175 0.176 0.147 0.183 255,755,974 0.1617 20.45%
2000-03-06 0 0.880 0.880 0.890 0.880 0.930 19,822,000 17,862,200 0.9011 0.145 0.145 0.147 0.145 0.153 120,283,648 0.1485 -1.12%
2000-03-03 0 0.890 0.880 0.890 0.870 0.930 18,093,000 16,240,450 0.8976 0.147 0.145 0.147 0.143 0.153 109,791,749 0.1479 3.49%
2000-03-02 0 0.860 0.850 0.870 0.860 0.920 11,777,706 10,457,385 0.8879 0.142 0.140 0.143 0.142 0.152 71,469,349 0.1463 -6.52%
2000-03-01 0 0.920 0.910 0.920 0.910 0.960 6,672,000 6,195,770 0.9286 0.152 0.150 0.152 0.150 0.158 40,486,959 0.1530 -3.16%
2000-02-29 0 0.950 0.930 0.940 0.940 1.000 9,081,000 8,711,420 0.9593 0.157 0.153 0.155 0.155 0.165 55,105,227 0.1581 -3.06%
2000-02-28 0 0.980 0.970 0.980 0.950 1.060 6,395,000 6,292,330 0.9839 0.161 0.160 0.161 0.157 0.175 38,806,070 0.1621 3.16%
2000-02-25 0 0.950 0.950 0.960 0.940 1.000 6,228,000 6,020,000 0.9666 0.157 0.157 0.158 0.155 0.165 37,792,683 0.1593 -5.00%
2000-02-24 0 1.000 0.990 1.010 1.000 1.030 5,940,000 5,976,270 1.0061 0.165 0.163 0.166 0.165 0.170 36,045,044 0.1658 -1.96%
2000-02-23 0 1.020 1.010 1.020 1.000 1.040 7,389,000 7,523,650 1.0182 0.168 0.166 0.168 0.165 0.171 44,837,851 0.1678 0.99%
2000-02-22 0 1.010 1.010 1.020 1.000 1.070 6,262,000 6,364,260 1.0163 0.166 0.166 0.168 0.165 0.176 37,999,001 0.1675 -5.61%
2000-02-21 0 1.070 1.060 1.070 1.040 1.130 7,587,800 8,122,861 1.0705 0.176 0.175 0.176 0.171 0.186 46,044,207 0.1764 -0.93%
2000-02-18 0 1.080 1.060 1.080 1.010 1.130 28,578,131 30,780,345 1.0771 0.178 0.175 0.178 0.166 0.186 173,417,508 0.1775 4.85%
2000-02-17 0 1.030 1.010 1.030 1.010 1.050 7,179,000 7,394,390 1.0300 0.170 0.166 0.170 0.166 0.173 43,563,531 0.1697 3.00%
2000-02-16 0 1.000 0.990 1.000 0.990 1.060 12,394,000 12,653,330 1.0209 0.165 0.163 0.165 0.163 0.175 75,209,138 0.1682 -2.91%
2000-02-15 0 1.030 1.000 1.030 1.010 1.090 10,295,300 10,745,915 1.0438 0.170 0.165 0.170 0.166 0.180 62,473,829 0.1720 0.00%
2000-02-14 0 1.030 1.020 1.030 1.010 1.080 9,923,131 10,431,253 1.0512 0.170 0.168 0.170 0.166 0.178 60,215,437 0.1732 -4.63%
2000-02-11 0 1.080 1.070 1.100 1.070 1.140 12,264,000 13,396,450 1.0923 0.178 0.176 0.181 0.176 0.188 74,420,273 0.1800 -5.26%
2000-02-10 0 1.140 1.140 1.150 1.110 1.180 11,252,000 12,865,380 1.1434 0.188 0.188 0.190 0.183 0.194 68,279,266 0.1884 -3.39%
2000-02-09 0 1.180 1.170 1.180 1.180 1.250 4,310,000 5,165,200 1.1984 0.194 0.193 0.194 0.194 0.206 26,153,896 0.1975 -5.60%
2000-02-08 0 1.250 1.240 1.260 1.230 1.310 3,958,000 5,028,980 1.2706 0.206 0.204 0.208 0.203 0.216 24,017,893 0.2094 1.63%
2000-02-03 0 1.230 1.230 1.250 1.180 1.250 4,050,000 4,982,400 1.2302 0.203 0.203 0.206 0.194 0.206 24,576,167 0.2027 4.24%
2000-02-02 0 1.180 1.170 1.200 1.180 1.240 7,505,000 9,107,870 1.2136 0.194 0.193 0.198 0.194 0.204 45,541,761 0.2000 -5.60%
2000-02-01 0 1.250 1.230 1.250 1.230 1.270 7,037,000 8,772,100 1.2466 0.206 0.203 0.206 0.203 0.209 42,701,848 0.2054 0.81%
2000-01-31 0 1.240 1.220 1.250 1.210 1.280 5,552,000 6,866,280 1.2367 0.204 0.201 0.206 0.199 0.211 33,690,587 0.2038 2.48%
2000-01-28 0 1.210 1.200 1.220 1.190 1.230 7,572,000 9,201,060 1.2151 0.199 0.198 0.201 0.196 0.203 45,948,329 0.2002 1.68%
2000-01-27 0 1.190 1.190 1.200 1.170 1.210 7,397,000 8,799,682 1.1896 0.196 0.196 0.198 0.193 0.199 44,886,396 0.1960 1.71%
2000-01-26 0 1.170 1.170 1.180 1.160 1.230 5,492,000 6,539,600 1.1908 0.193 0.193 0.194 0.191 0.203 33,326,496 0.1962 -0.85%
2000-01-25 0 1.180 1.180 1.190 1.170 1.200 6,842,000 8,088,320 1.1822 0.194 0.194 0.196 0.193 0.198 41,518,551 0.1948 1.72%
2000-01-24 0 1.160 1.160 1.170 1.150 1.180 5,772,000 6,699,990 1.1608 0.191 0.191 0.193 0.190 0.194 35,025,589 0.1913 1.75%
2000-01-21 0 1.140 1.130 1.140 1.130 1.180 6,793,000 7,832,848 1.1531 0.188 0.186 0.188 0.186 0.194 41,221,210 0.1900 0.00%
2000-01-20 0 1.140 1.130 1.140 1.130 1.210 19,070,000 22,256,580 1.1671 0.188 0.186 0.188 0.186 0.199 115,720,370 0.1923 -5.00%
2000-01-19 0 1.200 1.190 1.200 1.190 1.220 23,820,000 28,766,040 1.2076 0.198 0.196 0.198 0.196 0.201 144,544,269 0.1990 -2.44%
2000-01-18 0 1.230 1.220 1.230 1.210 1.250 8,425,000 10,357,962 1.2294 0.203 0.201 0.203 0.199 0.206 51,124,495 0.2026 1.65%
2000-01-17 0 1.210 1.210 1.230 1.210 1.260 3,490,050 4,299,976 1.2321 0.199 0.199 0.203 0.199 0.208 21,178,284 0.2030 -3.20%
2000-01-14 0 1.250 1.240 1.250 1.230 1.280 13,085,000 16,376,780 1.2516 0.206 0.204 0.206 0.203 0.211 79,402,257 0.2063 0.00%
2000-01-13 0 1.250 1.240 1.260 1.240 1.280 6,835,000 8,568,380 1.2536 0.206 0.204 0.208 0.204 0.211 41,476,074 0.2066 -0.79%
2000-01-12 0 1.260 1.250 1.260 1.250 1.270 7,924,000 9,959,740 1.2569 0.208 0.206 0.208 0.206 0.209 48,084,332 0.2071 -1.56%
2000-01-11 0 1.280 1.270 1.280 1.250 1.340 14,817,000 19,156,520 1.2929 0.211 0.209 0.211 0.206 0.221 89,912,361 0.2131 -3.03%
2000-01-10 0 1.320 1.320 1.340 1.310 1.380 7,482,040 10,077,671 1.3469 0.218 0.218 0.221 0.216 0.227 45,402,435 0.2220 3.13%
2000-01-07 0 1.280 1.280 1.300 1.250 1.320 15,564,000 20,087,340 1.2906 0.211 0.211 0.214 0.206 0.218 94,445,298 0.2127 2.40%
2000-01-06 0 1.250 1.230 1.260 1.230 1.370 11,594,000 14,845,760 1.2805 0.206 0.203 0.208 0.203 0.226 70,354,587 0.2110 -6.02%
2000-01-05 0 1.330 1.310 1.330 1.300 1.450 6,936,000 9,317,720 1.3434 0.219 0.216 0.219 0.214 0.239 42,088,961 0.2214 -10.74%
2000-01-04 0 1.490 1.480 1.490 1.340 1.570 12,086,120 17,867,668 1.4784 0.246 0.244 0.246 0.221 0.259 73,340,864 0.2436 10.37%
2000-01-03 0 1.350 1.330 1.350 1.310 1.350 2,382,000 3,163,300 1.3280 0.222 0.219 0.222 0.216 0.222 14,454,427 0.2188 5.47%
1999-12-30 0 1.280 1.280 1.300 1.260 1.300 1,862,000 2,386,420 1.2816 0.211 0.211 0.214 0.208 0.214 11,298,968 0.2112 0.79%
1999-12-29 0 1.270 1.260 1.280 1.250 1.290 3,438,000 4,391,800 1.2774 0.209 0.208 0.211 0.206 0.213 20,862,435 0.2105 -1.55%
1999-12-28 0 1.290 1.280 1.290 1.270 1.310 2,298,000 2,944,900 1.2815 0.213 0.211 0.213 0.209 0.216 13,944,699 0.2112 0.00%
1999-12-24 0 1.290 1.280 1.290 1.220 1.290 1,892,000 2,383,500 1.2598 0.213 0.211 0.213 0.201 0.213 11,481,014 0.2076 4.88%
1999-12-23 0 1.230 1.230 1.250 1.230 1.310 8,954,000 11,320,540 1.2643 0.203 0.203 0.206 0.203 0.216 54,334,567 0.2083 -3.91%
1999-12-22 0 1.280 1.280 1.290 1.270 1.330 6,434,000 8,338,660 1.2960 0.211 0.211 0.213 0.209 0.219 39,042,730 0.2136 -3.03%
1999-12-21 0 1.320 1.310 1.320 1.310 1.330 4,405,072 5,808,529 1.3186 0.218 0.216 0.218 0.216 0.219 26,730,811 0.2173 -1.49%
1999-12-20 0 1.340 1.330 1.340 1.330 1.420 9,774,000 13,255,746 1.3562 0.221 0.219 0.221 0.219 0.234 59,310,482 0.2235 -2.90%
1999-12-17 0 1.380 1.370 1.380 1.360 1.400 9,013,930 12,464,718 1.3828 0.227 0.226 0.227 0.224 0.231 54,698,233 0.2279 2.22%
1999-12-16 0 1.350 1.340 1.350 1.330 1.390 6,350,400 8,596,720 1.3537 0.222 0.221 0.222 0.219 0.229 38,535,429 0.2231 -1.46%
1999-12-15 0 1.370 1.360 1.370 1.350 1.450 13,645,684 19,072,641 1.3977 0.226 0.224 0.226 0.222 0.239 82,804,593 0.2303 -4.86%
1999-12-14 0 1.440 1.440 1.450 1.430 1.470 4,916,000 7,096,600 1.4436 0.237 0.237 0.239 0.236 0.242 29,831,219 0.2379 0.00%
1999-12-13 0 1.440 1.430 1.440 1.430 1.490 9,698,000 14,069,680 1.4508 0.237 0.236 0.237 0.236 0.246 58,849,300 0.2391 -3.36%
1999-12-10 0 1.490 1.490 1.500 1.490 1.510 3,948,000 5,913,740 1.4979 0.246 0.246 0.247 0.246 0.249 23,957,211 0.2468 0.00%
1999-12-09 0 1.490 1.490 1.500 1.480 1.530 4,463,000 6,692,352 1.4995 0.246 0.246 0.247 0.244 0.252 27,082,329 0.2471 0.00%
1999-12-08 0 1.490 1.490 1.500 1.490 1.520 2,914,000 4,376,100 1.5018 0.246 0.246 0.247 0.246 0.250 17,682,704 0.2475 -1.32%
1999-12-07 0 1.510 1.500 1.510 1.500 1.540 3,772,341 5,727,254 1.5182 0.249 0.247 0.249 0.247 0.254 22,891,279 0.2502 0.00%
1999-12-06 0 1.510 1.510 1.520 1.480 1.540 4,730,000 7,168,380 1.5155 0.249 0.249 0.250 0.244 0.254 28,702,535 0.2497 0.00%
1999-12-03 0 1.510 1.510 1.520 1.470 1.560 4,554,000 6,840,260 1.5020 0.249 0.249 0.250 0.242 0.257 27,634,534 0.2475 -3.21%
1999-12-02 0 1.560 1.530 1.560 1.520 1.560 2,625,000 4,038,270 1.5384 0.257 0.252 0.257 0.250 0.257 15,928,997 0.2535 3.31%
1999-12-01 0 1.510 1.510 1.540 1.500 1.560 5,092,700 7,767,802 1.5253 0.249 0.249 0.254 0.247 0.257 30,903,468 0.2514 -2.58%
1999-11-30 0 1.550 1.540 1.550 1.490 1.560 5,582,000 8,520,600 1.5264 0.255 0.254 0.255 0.246 0.257 33,872,633 0.2515 4.03%
1999-11-29 0 1.490 1.490 1.500 1.490 1.570 2,434,000 3,686,380 1.5145 0.246 0.246 0.247 0.246 0.259 14,769,973 0.2496 -1.32%
1999-11-26 0 1.510 1.500 1.510 1.480 1.560 3,061,000 4,638,300 1.5153 0.249 0.247 0.249 0.244 0.257 18,574,727 0.2497 -0.66%
1999-11-25 0 1.520 1.520 1.530 1.520 1.620 2,662,000 4,097,480 1.5392 0.250 0.250 0.252 0.250 0.267 16,153,520 0.2537 -3.80%
1999-11-24 0 1.580 1.550 1.580 1.540 1.620 5,936,000 9,363,390 1.5774 0.260 0.255 0.260 0.254 0.267 36,020,772 0.2599 -1.25%
1999-11-23 0 1.600 1.600 1.610 1.600 1.660 2,113,000 3,433,000 1.6247 0.264 0.264 0.265 0.264 0.274 12,822,084 0.2677 -0.62%
1999-11-22 0 1.610 1.600 1.610 1.590 1.700 4,854,000 7,916,792 1.6310 0.265 0.264 0.265 0.262 0.280 29,454,991 0.2688 -3.01%
1999-11-19 0 1.660 1.660 1.670 1.660 1.760 3,753,700 6,369,691 1.6969 0.274 0.274 0.275 0.274 0.290 22,778,162 0.2796 -5.68%
1999-11-18 0 1.760 1.750 1.760 1.720 1.770 6,610,000 11,589,460 1.7533 0.290 0.288 0.290 0.283 0.292 40,110,731 0.2889 -0.56%
1999-11-17 0 1.770 1.740 1.770 1.700 1.830 11,529,000 20,060,000 1.7400 0.292 0.287 0.292 0.280 0.302 69,960,154 0.2867 2.91%
1999-11-16 0 1.720 1.720 1.740 1.690 1.780 24,325,100 42,126,638 1.7318 0.283 0.283 0.287 0.279 0.293 147,609,311 0.2854 1.78%
1999-11-15 0 1.690 1.690 1.700 1.590 1.700 6,310,000 10,387,800 1.6462 0.279 0.279 0.280 0.262 0.280 38,290,274 0.2713 6.96%
1999-11-12 0 1.580 1.570 1.580 1.550 1.600 3,974,000 6,256,600 1.5744 0.260 0.259 0.260 0.255 0.264 24,114,984 0.2594 -1.25%
1999-11-11 0 1.600 1.580 1.600 1.570 1.630 5,405,000 8,630,072 1.5967 0.264 0.260 0.264 0.259 0.269 32,798,563 0.2631 1.27%
1999-11-10 0 1.580 1.570 1.590 1.570 1.610 9,160,000 14,563,320 1.5899 0.260 0.259 0.262 0.259 0.265 55,584,614 0.2620 0.64%
1999-11-09 0 1.570 1.570 1.580 1.570 1.600 1,540,000 2,435,420 1.5814 0.259 0.259 0.260 0.259 0.264 9,345,012 0.2606 0.64%
1999-11-08 0 1.560 1.560 1.570 1.550 1.580 3,884,000 6,083,440 1.5663 0.257 0.257 0.259 0.255 0.260 23,568,847 0.2581 0.65%
1999-11-05 0 1.550 1.540 1.550 1.530 1.620 13,010,000 20,393,300 1.5675 0.255 0.254 0.255 0.252 0.267 78,947,143 0.2583 -0.64%
1999-11-04 0 1.560 1.550 1.560 1.530 1.570 9,262,000 14,388,920 1.5535 0.257 0.255 0.257 0.252 0.259 56,203,569 0.2560 3.31%
1999-11-03 0 1.510 1.510 1.520 1.500 1.550 5,995,000 9,165,690 1.5289 0.249 0.249 0.250 0.247 0.255 36,378,795 0.2520 -2.58%
1999-11-02 0 1.550 1.540 1.550 1.540 1.580 1,852,000 2,883,476 1.5570 0.255 0.254 0.255 0.254 0.260 11,238,287 0.2566 -0.64%
1999-11-01 0 1.560 1.550 1.560 1.530 1.650 6,625,100 10,410,565 1.5714 0.257 0.255 0.257 0.252 0.272 40,202,361 0.2590 -3.70%
1999-10-29 0 1.620 1.610 1.630 1.610 1.660 4,414,000 7,199,352 1.6310 0.267 0.265 0.269 0.265 0.274 26,784,988 0.2688 0.62%
1999-10-28 0 1.610 1.610 1.620 1.590 1.660 8,180,000 13,340,920 1.6309 0.265 0.265 0.267 0.262 0.274 49,637,788 0.2688 1.90%
1999-10-27 0 1.580 1.570 1.580 1.570 1.610 1,630,000 2,585,360 1.5861 0.260 0.259 0.260 0.259 0.265 9,891,149 0.2614 -0.63%
1999-10-26 0 1.590 1.580 1.590 1.570 1.630 2,298,000 3,685,160 1.6036 0.262 0.260 0.262 0.259 0.269 13,944,699 0.2643 -3.05%
1999-10-25 0 1.640 1.610 1.650 1.620 1.690 5,964,000 9,872,120 1.6553 0.270 0.265 0.272 0.267 0.279 36,190,681 0.2728 0.00%
1999-10-22 0 1.640 1.630 1.640 1.580 1.640 2,712,000 4,380,120 1.6151 0.270 0.269 0.270 0.260 0.270 16,456,929 0.2662 5.81%
1999-10-21 0 1.550 1.550 1.580 1.550 1.640 3,242,000 5,214,080 1.6083 0.255 0.255 0.260 0.255 0.270 19,673,070 0.2650 -3.13%
1999-10-20 0 1.600 1.600 1.620 1.550 1.600 3,488,000 5,466,890 1.5673 0.264 0.264 0.267 0.255 0.264 21,165,844 0.2583 4.58%
1999-10-19 0 1.530 1.520 1.530 1.480 1.570 3,951,900 5,956,720 1.5073 0.252 0.250 0.252 0.244 0.259 23,980,877 0.2484 -3.77%
1999-10-15 0 1.590 1.580 1.590 1.570 1.630 3,632,000 5,832,720 1.6059 0.262 0.260 0.262 0.259 0.269 22,039,663 0.2646 -2.45%
1999-10-14 0 1.630 1.620 1.630 1.590 1.650 7,424,100 12,005,502 1.6171 0.269 0.267 0.269 0.262 0.272 45,050,844 0.2665 1.24%
1999-10-13 0 1.610 1.600 1.610 1.590 1.640 2,752,000 4,440,540 1.6136 0.265 0.264 0.265 0.262 0.270 16,699,657 0.2659 -1.23%
1999-10-12 0 1.630 1.620 1.630 1.610 1.700 5,354,000 8,787,520 1.6413 0.269 0.267 0.269 0.265 0.280 32,489,085 0.2705 -4.68%
1999-10-11 0 1.710 1.700 1.710 1.690 1.730 2,119,016 3,612,207 1.7047 0.282 0.280 0.282 0.279 0.285 12,858,590 0.2809 -1.16%
1999-10-08 0 1.730 1.730 1.740 1.720 1.750 1,706,000 2,969,860 1.7408 0.285 0.285 0.287 0.283 0.288 10,352,331 0.2869 -0.57%
1999-10-07 0 1.740 1.730 1.740 1.710 1.790 3,065,000 5,327,010 1.7380 0.287 0.285 0.287 0.282 0.295 18,599,000 0.2864 -1.14%
1999-10-06 0 1.760 1.750 1.760 1.720 1.760 1,262,000 2,206,200 1.7482 0.290 0.288 0.290 0.283 0.290 7,658,055 0.2881 3.53%
1999-10-05 0 1.700 1.690 1.720 1.690 1.750 1,924,000 3,327,100 1.7293 0.280 0.279 0.283 0.279 0.288 11,675,196 0.2850 -2.86%
1999-10-04 0 1.750 1.740 1.750 1.730 1.800 5,819,200 10,243,260 1.7603 0.288 0.287 0.288 0.285 0.297 35,312,007 0.2901 0.00%
1999-09-30 0 1.750 1.740 1.750 1.740 1.780 5,829,000 10,228,280 1.7547 0.288 0.287 0.288 0.287 0.293 35,371,475 0.2892 0.57%
1999-09-29 0 1.740 1.740 1.750 1.710 1.770 5,413,000 9,466,370 1.7488 0.287 0.287 0.288 0.282 0.292 32,847,109 0.2882 2.35%
1999-09-28 0 1.700 1.690 1.710 1.690 1.760 5,854,000 10,021,220 1.7119 0.280 0.279 0.282 0.279 0.290 35,523,180 0.2821 -1.73%
1999-09-27 0 1.730 1.710 1.730 1.710 1.770 5,662,000 9,905,720 1.7495 0.285 0.282 0.285 0.282 0.292 34,358,088 0.2883 -3.89%
1999-09-24 0 1.800 1.800 1.810 1.740 1.850 11,612,000 20,673,980 1.7804 0.297 0.297 0.298 0.287 0.305 70,463,814 0.2934 -3.74%
1999-09-23 0 1.870 1.860 1.870 1.860 1.920 3,796,000 7,126,760 1.8774 0.308 0.307 0.308 0.307 0.316 23,034,847 0.3094 -1.58%
1999-09-22 0 1.900 1.880 1.900 1.900 1.940 1,812,000 3,473,640 1.9170 0.313 0.310 0.313 0.313 0.320 10,995,559 0.3159 -2.06%
1999-09-21 0 1.940 1.940 1.980 1.940 1.980 526,000 1,030,060 1.9583 0.320 0.320 0.326 0.320 0.326 3,191,868 0.3227 -2.51%
1999-09-20 0 1.990 1.990 2.025 1.960 2.000 2,820,397 5,593,186 1.9831 0.328 0.328 0.334 0.323 0.330 17,114,703 0.3268 0.51%
1999-09-17 0 1.980 1.980 2.000 1.950 2.025 4,174,000 8,295,420 1.9874 0.326 0.326 0.330 0.321 0.334 25,328,622 0.3275 -1.00%
1999-09-15 0 2.000 1.980 2.025 1.970 2.000 4,114,000 8,166,980 1.9852 0.330 0.326 0.334 0.325 0.330 24,964,531 0.3271 -1.23%
1999-09-14 0 2.025 2.000 2.025 2.000 2.075 1,888,000 3,799,550 2.0125 0.334 0.330 0.334 0.330 0.342 11,456,741 0.3316 -2.41%
1999-09-13 0 2.075 2.025 2.075 2.025 2.100 3,150,000 6,482,750 2.0580 0.342 0.334 0.342 0.334 0.346 19,114,796 0.3391 1.22%
1999-09-10 0 2.050 2.025 2.050 2.000 2.075 4,762,000 9,663,750 2.0293 0.338 0.334 0.338 0.330 0.342 28,896,717 0.3344 3.02%
1999-09-09 0 1.990 1.980 1.990 1.930 1.990 3,867,000 7,585,312 1.9615 0.328 0.326 0.328 0.318 0.328 23,465,688 0.3233 4.19%
1999-09-08 0 1.910 1.910 1.930 1.910 1.960 3,908,000 7,566,812 1.9362 0.315 0.315 0.318 0.315 0.323 23,714,484 0.3191 0.00%
1999-09-07 0 1.910 1.900 1.910 1.900 2.075 15,124,000 29,523,300 1.9521 0.315 0.313 0.315 0.313 0.342 91,775,295 0.3217 -5.68%
1999-09-06 0 2.025 2.025 2.050 2.000 2.050 5,990,000 12,080,700 2.0168 0.334 0.334 0.338 0.330 0.338 36,348,454 0.3324 1.76%
1999-09-03 0 1.990 1.990 2.000 1.960 2.025 4,372,000 8,647,870 1.9780 0.328 0.328 0.330 0.323 0.334 26,530,124 0.3260 -1.73%
1999-09-02 0 2.025 2.025 2.050 2.025 2.075 2,522,000 5,137,782 2.0372 0.334 0.334 0.338 0.334 0.342 15,303,973 0.3357 -2.41%
1999-09-01 0 2.075 2.050 2.075 2.025 2.075 1,998,000 4,108,200 2.0562 0.342 0.338 0.342 0.334 0.342 12,124,242 0.3388 0.00%
1999-08-31 0 2.075 2.050 2.100 2.050 2.125 3,558,000 7,442,200 2.0917 0.342 0.338 0.346 0.338 0.350 21,590,617 0.3447 -1.19%
1999-08-30 0 2.100 2.075 2.100 2.075 2.125 3,310,000 6,930,400 2.0938 0.346 0.342 0.346 0.342 0.350 20,085,707 0.3450 2.44%
1999-08-27 0 2.050 2.050 2.075 2.000 2.075 1,307,000 2,675,194 2.0468 0.338 0.338 0.342 0.330 0.342 7,931,123 0.3373 1.23%
1999-08-26 0 2.025 2.025 2.050 2.000 2.175 6,073,000 12,431,470 2.0470 0.334 0.334 0.338 0.330 0.358 36,852,114 0.3373 -4.71%
1999-08-25 0 2.125 2.100 2.125 2.050 2.175 3,764,000 7,909,700 2.1014 0.350 0.346 0.350 0.338 0.358 22,840,664 0.3463 -2.30%
1999-08-24 0 2.175 2.150 2.175 2.125 2.225 1,829,000 3,933,325 2.1505 0.358 0.354 0.358 0.350 0.367 11,098,718 0.3544 -2.25%
1999-08-23 0 2.225 2.200 2.225 2.175 2.325 1,856,000 4,167,450 2.2454 0.367 0.363 0.367 0.358 0.383 11,262,559 0.3700 -1.11%
1999-08-20 0 2.250 2.250 2.275 2.175 2.275 11,502,000 25,573,000 2.2234 0.371 0.371 0.375 0.358 0.375 69,796,313 0.3664 4.65%
1999-08-19 0 2.150 2.150 2.175 2.000 2.175 5,610,000 11,733,550 2.0915 0.354 0.354 0.358 0.330 0.358 34,042,542 0.3447 8.04%
1999-08-18 0 1.990 1.980 2.000 1.940 2.000 3,724,000 7,341,536 1.9714 0.328 0.326 0.330 0.320 0.330 22,597,937 0.3249 4.19%
1999-08-17 0 1.910 1.910 1.920 1.910 1.940 661,000 1,268,430 1.9190 0.315 0.315 0.316 0.315 0.320 4,011,073 0.3162 0.00%
1999-08-16 0 1.910 1.910 1.920 1.870 1.940 2,986,000 5,698,980 1.9086 0.315 0.315 0.316 0.308 0.320 18,119,613 0.3145 3.24%
1999-08-13 0 1.850 1.840 1.850 1.820 1.860 1,630,000 2,992,260 1.8357 0.305 0.303 0.305 0.300 0.307 9,891,149 0.3025 -1.60%
1999-08-12 0 1.880 1.880 1.890 1.790 1.890 4,009,514 7,335,756 1.8296 0.310 0.310 0.311 0.295 0.311 24,330,490 0.3015 4.44%
1999-08-11 0 1.800 1.790 1.800 1.770 1.820 1,939,300 3,487,902 1.7985 0.297 0.295 0.297 0.292 0.300 11,768,039 0.2964 0.56%
1999-08-10 0 1.790 1.790 1.800 1.770 1.930 3,643,000 6,647,060 1.8246 0.295 0.295 0.297 0.292 0.318 22,106,414 0.3007 -5.79%
1999-08-09 0 1.900 1.900 1.930 1.890 1.950 3,806,000 7,292,480 1.9160 0.313 0.313 0.318 0.311 0.321 23,095,528 0.3158 -4.52%
1999-08-06 0 1.990 1.980 1.990 1.970 2.025 2,486,000 4,952,520 1.9922 0.328 0.326 0.328 0.325 0.334 15,085,519 0.3283 -4.10%
1999-08-05 0 2.075 2.050 2.075 2.025 2.075 2,036,000 4,190,750 2.0583 0.342 0.338 0.342 0.334 0.342 12,354,833 0.3392 0.00%
1999-08-04 0 2.075 2.050 2.100 2.075 2.175 2,369,300 4,983,582 2.1034 0.342 0.338 0.346 0.342 0.358 14,377,361 0.3466 -2.35%
1999-08-03 0 2.125 2.125 2.150 2.050 2.150 7,148,000 15,000,300 2.0985 0.350 0.350 0.354 0.338 0.354 43,375,417 0.3458 4.94%
1999-08-02 0 2.025 2.025 2.050 2.000 2.075 4,080,000 8,319,600 2.0391 0.334 0.334 0.338 0.330 0.342 24,758,212 0.3360 1.25%
1999-07-30 0 2.000 2.000 2.025 1.970 2.025 3,592,000 7,161,584 1.9938 0.330 0.330 0.334 0.325 0.334 21,796,936 0.3286 -1.23%
1999-07-29 0 2.025 2.000 2.025 1.990 2.075 5,258,000 10,562,540 2.0089 0.334 0.330 0.334 0.328 0.342 31,906,539 0.3310 2.27%
1999-07-28 0 1.980 1.980 1.990 1.960 2.050 3,480,000 6,993,160 2.0095 0.326 0.326 0.328 0.323 0.338 21,117,299 0.3312 -1.00%
1999-07-27 0 2.000 2.000 2.025 1.920 2.025 7,634,300 14,942,354 1.9573 0.330 0.330 0.334 0.316 0.334 46,326,377 0.3225 2.04%
1999-07-26 0 1.960 1.960 2.000 1.960 2.025 2,560,000 5,132,392 2.0048 0.323 0.323 0.330 0.323 0.334 15,534,565 0.3304 -4.39%
1999-07-23 0 2.050 2.025 2.050 2.025 2.050 2,002,000 4,068,720 2.0323 0.338 0.334 0.338 0.334 0.338 12,148,515 0.3349 0.00%
1999-07-22 0 2.050 2.050 2.100 2.050 2.125 1,628,000 3,396,750 2.0865 0.338 0.338 0.346 0.338 0.350 9,879,012 0.3438 -1.20%
1999-07-21 0 2.075 2.075 2.100 2.075 2.100 2,024,000 4,240,050 2.0949 0.342 0.342 0.346 0.342 0.346 12,282,015 0.3452 -3.49%
1999-07-20 0 2.150 2.125 2.150 2.100 2.150 3,274,000 6,945,212 2.1213 0.354 0.350 0.354 0.346 0.354 19,867,252 0.3496 2.38%
1999-07-19 0 2.100 2.100 2.125 2.050 2.150 5,051,000 10,635,400 2.1056 0.346 0.346 0.350 0.338 0.354 30,650,424 0.3470 1.20%
1999-07-16 0 2.075 2.075 2.100 1.990 2.200 9,364,000 19,521,900 2.0848 0.342 0.342 0.346 0.328 0.363 56,822,524 0.3436 -5.68%
1999-07-15 0 2.200 2.175 2.200 2.150 2.225 4,978,000 10,899,950 2.1896 0.363 0.358 0.363 0.354 0.367 30,207,446 0.3608 1.15%
1999-07-14 0 2.175 2.175 2.200 2.125 2.250 4,059,000 8,810,640 2.1706 0.358 0.358 0.363 0.350 0.371 24,630,780 0.3577 -3.33%
1999-07-13 0 2.250 2.225 2.250 2.200 2.350 3,229,000 7,258,500 2.2479 0.371 0.367 0.371 0.363 0.387 19,594,183 0.3704 -3.23%
1999-07-12 0 2.325 2.300 2.325 2.275 2.350 5,682,000 13,039,950 2.2950 0.383 0.379 0.383 0.375 0.387 34,479,452 0.3782 3.33%
1999-07-09 0 2.250 2.225 2.250 2.125 2.250 8,698,000 19,032,150 2.1881 0.371 0.367 0.371 0.350 0.371 52,781,110 0.3606 2.27%
1999-07-08 0 2.200 2.200 2.250 2.175 2.325 5,124,000 11,451,236 2.2348 0.363 0.363 0.371 0.358 0.383 31,093,402 0.3683 0.00%
1999-07-07 0 2.200 2.175 2.250 2.150 2.400 12,488,000 28,203,950 2.2585 0.363 0.358 0.371 0.354 0.396 75,779,548 0.3722 -7.37%
1999-07-06 0 2.375 2.350 2.375 2.300 2.525 7,730,000 18,537,350 2.3981 0.391 0.387 0.391 0.379 0.416 46,907,103 0.3952 -4.04%
1999-07-05 0 2.475 2.475 2.500 2.450 2.500 5,026,300 12,472,811 2.4815 0.408 0.408 0.412 0.404 0.412 30,500,540 0.4089 0.00%
1999-07-02 0 2.475 2.475 2.500 2.400 2.600 4,152,000 10,293,350 2.4791 0.408 0.408 0.412 0.396 0.428 25,195,122 0.4085 -1.00%
1999-06-30 0 2.500 2.475 2.500 2.475 2.575 8,040,500 20,235,964 2.5168 0.412 0.408 0.412 0.408 0.424 48,791,276 0.4147 0.00%
1999-06-29 0 2.500 2.475 2.500 2.450 2.525 8,565,000 21,300,956 2.4870 0.412 0.408 0.412 0.404 0.416 51,974,041 0.4098 4.17%
1999-06-28 0 2.400 2.375 2.400 2.325 2.450 3,722,000 8,799,400 2.3642 0.396 0.391 0.396 0.383 0.404 22,585,801 0.3896 4.35%
1999-06-25 0 2.300 2.275 2.300 2.275 2.400 7,112,000 16,431,550 2.3104 0.379 0.375 0.379 0.375 0.396 43,156,962 0.3807 -2.13%
1999-06-24 0 2.350 2.350 2.400 2.325 2.575 8,831,500 21,899,036 2.4797 0.387 0.387 0.396 0.383 0.424 53,591,214 0.4086 -7.84%
1999-06-23 0 2.550 2.525 2.550 2.475 2.675 10,850,900 27,653,056 2.5485 0.420 0.416 0.420 0.408 0.441 65,845,315 0.4200 3.03%
1999-06-22 0 2.475 2.450 2.475 2.425 2.575 10,844,000 26,710,500 2.4632 0.408 0.404 0.408 0.400 0.424 65,803,445 0.4059 2.06%
1999-06-21 0 2.425 2.425 2.450 2.350 2.450 6,632,000 16,030,350 2.4171 0.400 0.400 0.404 0.387 0.404 40,244,231 0.3983 4.30%
1999-06-17 0 2.325 2.325 2.350 2.325 2.425 7,478,000 17,614,130 2.3555 0.383 0.383 0.387 0.383 0.400 45,377,919 0.3882 -1.06%
1999-06-16 0 2.350 2.325 2.350 2.325 2.375 1,290,057 3,032,575 2.3507 0.387 0.383 0.387 0.383 0.391 7,828,310 0.3874 0.00%
1999-06-15 0 2.350 2.350 2.375 2.300 2.575 7,992,000 19,171,700 2.3989 0.387 0.387 0.391 0.379 0.424 48,496,969 0.3953 -5.05%
1999-06-14 0 2.475 2.475 2.500 2.375 2.550 12,606,600 31,540,980 2.5019 0.408 0.408 0.412 0.391 0.420 76,499,235 0.4123 3.12%
1999-06-11 0 2.400 2.400 2.425 2.200 2.500 23,282,057 54,950,168 2.3602 0.396 0.396 0.400 0.363 0.412 141,279,929 0.3889 10.34%
1999-06-10 0 2.175 2.125 2.150 2.075 2.200 11,990,000 25,555,750 2.1314 0.358 0.350 0.354 0.342 0.363 72,757,590 0.3512 9.30%
1999-06-09 0 1.990 1.980 1.990 1.970 1.990 2,592,000 5,142,852 1.9841 0.328 0.326 0.328 0.325 0.328 15,728,747 0.3270 0.51%
1999-06-08 0 1.980 1.980 1.990 1.970 2.000 4,643,000 9,232,920 1.9886 0.326 0.326 0.328 0.325 0.330 28,174,603 0.3277 2.59%
1999-06-07 0 1.930 1.930 1.940 1.920 1.960 2,206,000 4,271,082 1.9361 0.318 0.318 0.320 0.316 0.323 13,386,426 0.3191 0.52%
1999-06-04 0 1.920 1.910 1.930 1.910 1.980 15,160,000 29,443,540 1.9422 0.316 0.315 0.318 0.315 0.326 91,993,750 0.3201 -3.03%
1999-06-03 0 1.980 1.980 1.990 1.940 2.025 2,676,000 5,248,950 1.9615 0.326 0.326 0.328 0.320 0.334 16,238,475 0.3232 -0.50%
1999-06-02 0 1.990 1.990 2.000 1.990 2.075 7,777,600 15,784,720 2.0295 0.328 0.328 0.330 0.328 0.342 47,195,949 0.3345 -1.73%
1999-06-01 0 2.025 2.025 2.050 1.970 2.075 5,268,000 10,708,630 2.0328 0.334 0.334 0.338 0.325 0.342 31,967,221 0.3350 2.79%
1999-05-31 0 1.970 1.970 2.000 1.840 2.000 5,904,000 11,291,330 1.9125 0.325 0.325 0.330 0.303 0.330 35,826,590 0.3152 5.35%
1999-05-28 0 1.870 1.870 1.880 1.840 1.940 9,588,000 18,122,500 1.8901 0.308 0.308 0.310 0.303 0.320 58,181,799 0.3115 -5.08%
1999-05-27 0 1.970 1.960 1.980 1.950 2.100 6,144,000 12,330,730 2.0070 0.325 0.323 0.326 0.321 0.346 37,282,955 0.3307 -5.06%
1999-05-26 0 2.075 2.050 2.075 2.050 2.075 6,418,000 13,434,218 2.0932 0.342 0.338 0.342 0.338 0.342 38,945,639 0.3449 0.00%
1999-05-25 0 2.075 2.075 2.100 2.075 2.150 2,736,000 5,765,300 2.1072 0.342 0.342 0.346 0.342 0.354 16,602,566 0.3473 -3.49%
1999-05-24 0 2.150 2.150 2.175 2.125 2.175 5,384,000 11,576,200 2.1501 0.354 0.354 0.358 0.350 0.358 32,671,131 0.3543 1.18%
1999-05-21 0 2.125 2.125 2.150 2.125 2.200 7,038,000 15,293,100 2.1729 0.350 0.350 0.354 0.350 0.363 42,707,916 0.3581 -3.41%
1999-05-20 0 2.200 2.200 2.225 2.175 2.275 8,686,000 19,251,242 2.2164 0.363 0.363 0.367 0.358 0.375 52,708,292 0.3652 1.15%
1999-05-19 0 2.175 2.150 2.175 2.125 2.200 5,272,000 11,408,550 2.1640 0.358 0.354 0.358 0.350 0.363 31,991,494 0.3566 -1.14%
1999-05-18 0 2.200 2.175 2.200 2.175 2.225 4,544,000 9,984,850 2.1974 0.363 0.358 0.363 0.358 0.367 27,573,852 0.3621 0.00%
1999-05-17 0 2.200 2.175 2.200 2.150 2.250 6,028,000 13,370,688 2.2181 0.363 0.358 0.363 0.354 0.371 36,579,045 0.3655 -2.22%
1999-05-14 0 2.250 2.225 2.250 2.225 2.350 9,582,300 21,787,384 2.2737 0.371 0.367 0.371 0.367 0.387 58,147,210 0.3747 0.00%
1999-05-13 0 2.250 2.225 2.250 2.225 2.275 4,449,659 10,011,334 2.2499 0.371 0.367 0.371 0.367 0.375 27,001,373 0.3708 1.12%
1999-05-12 0 2.225 2.225 2.250 2.200 2.325 8,482,000 19,242,300 2.2686 0.367 0.367 0.371 0.363 0.383 51,470,382 0.3739 -4.30%
1999-05-11 0 2.325 2.300 2.325 2.300 2.350 6,916,000 16,072,370 2.3239 0.383 0.379 0.383 0.379 0.387 41,967,597 0.3830 -1.06%
1999-05-10 0 2.350 2.325 2.350 2.275 2.375 13,860,000 32,677,232 2.3577 0.387 0.383 0.387 0.375 0.391 84,105,104 0.3885 -2.08%
1999-05-07 0 2.400 2.350 2.400 2.350 2.600 14,564,000 36,189,702 2.4849 0.396 0.387 0.396 0.387 0.428 88,377,109 0.4095 -1.03%
1999-05-06 0 2.425 2.400 2.425 2.350 2.475 9,446,000 22,831,950 2.4171 0.400 0.396 0.400 0.387 0.408 57,320,116 0.3983 1.04%
1999-05-05 0 2.400 2.375 2.400 2.325 2.400 967,400 2,275,720 2.3524 0.396 0.391 0.396 0.383 0.396 5,870,366 0.3877 3.23%
1999-05-04 0 2.325 2.325 2.375 2.325 2.425 3,705,400 8,737,680 2.3581 0.383 0.383 0.391 0.383 0.400 22,485,069 0.3886 0.00%
1999-05-03 0 2.325 2.325 2.350 2.325 2.350 2,077,400 4,859,230 2.3391 0.383 0.383 0.387 0.383 0.387 12,606,056 0.3855 0.00%
1999-04-30 0 2.325 2.325 2.350 2.275 2.400 11,575,000 26,898,970 2.3239 0.383 0.383 0.387 0.375 0.396 70,239,291 0.3830 2.20%
1999-04-29 0 2.275 2.275 2.325 2.225 2.400 14,004,000 32,471,900 2.3188 0.375 0.375 0.383 0.367 0.396 84,978,923 0.3821 -6.19%
1999-04-28 0 2.425 2.425 2.450 2.400 2.550 6,245,000 15,355,140 2.4588 0.400 0.400 0.404 0.396 0.420 37,895,842 0.4052 -1.02%
1999-04-27 0 2.450 2.425 2.450 2.400 2.525 4,688,000 11,504,400 2.4540 0.404 0.400 0.404 0.396 0.416 28,447,671 0.4044 2.08%
1999-04-26 0 2.400 2.400 2.425 2.375 2.450 3,616,000 8,695,200 2.4046 0.396 0.396 0.400 0.391 0.404 21,942,572 0.3963 2.13%
1999-04-23 0 2.350 2.325 2.350 2.325 2.450 9,902,000 23,702,100 2.3937 0.387 0.383 0.387 0.383 0.404 60,087,210 0.3945 1.08%
1999-04-22 0 2.325 2.325 2.350 2.300 2.375 3,360,000 7,849,800 2.3363 0.383 0.383 0.387 0.379 0.391 20,389,116 0.3850 2.20%
1999-04-21 0 2.275 2.275 2.300 2.250 2.375 8,372,000 19,435,050 2.3214 0.375 0.375 0.379 0.371 0.391 50,802,881 0.3826 0.00%
1999-04-20 0 2.275 2.250 2.275 2.175 2.300 7,471,000 17,025,414 2.2789 0.375 0.371 0.375 0.358 0.379 45,335,442 0.3755 2.25%
1999-04-19 0 2.225 2.225 2.275 2.175 2.375 12,103,000 27,944,600 2.3089 0.367 0.367 0.375 0.358 0.391 73,443,295 0.3805 -2.20%
1999-04-16 0 2.275 2.275 2.300 2.125 2.300 8,722,000 19,281,600 2.2107 0.375 0.375 0.379 0.350 0.379 52,926,747 0.3643 8.33%
1999-04-15 0 2.100 2.100 2.175 2.050 2.200 6,332,000 13,536,650 2.1378 0.346 0.346 0.358 0.338 0.363 38,423,775 0.3523 0.00%
1999-04-14 0 2.100 2.075 2.125 2.050 2.200 8,702,000 18,708,086 2.1499 0.346 0.342 0.350 0.338 0.363 52,805,383 0.3543 -6.67%
1999-04-13 0 2.250 2.250 2.275 2.225 2.350 5,324,000 12,133,880 2.2791 0.371 0.371 0.375 0.367 0.387 32,307,040 0.3756 -6.25%
1999-04-12 0 2.400 2.375 2.400 2.350 2.475 3,278,000 7,823,700 2.3867 0.396 0.391 0.396 0.387 0.408 19,891,524 0.3933 2.13%
1999-04-09 0 2.350 2.300 2.400 2.250 2.475 7,271,200 17,141,742 2.3575 0.387 0.379 0.396 0.371 0.408 44,123,018 0.3885 6.82%
1999-04-08 0 2.200 2.200 2.225 2.100 2.250 6,100,000 13,502,646 2.2135 0.363 0.363 0.367 0.346 0.371 37,015,955 0.3648 -1.12%
1999-04-07 0 2.225 2.225 2.250 2.125 2.250 2,164,000 4,720,588 2.1814 0.367 0.367 0.371 0.350 0.371 13,131,562 0.3595 7.23%
1999-04-01 0 2.075 2.075 2.100 2.000 2.100 1,458,000 2,973,150 2.0392 0.342 0.342 0.346 0.330 0.346 8,847,420 0.3360 0.00%
1999-03-31 0 2.075 2.050 2.075 2.075 2.100 1,778,000 3,885,850 2.1855 0.342 0.338 0.342 0.342 0.346 10,789,241 0.3602 -1.19%
1999-03-30 0 2.100 2.100 2.200 2.100 2.225 5,477,000 12,043,600 2.1989 0.346 0.346 0.363 0.346 0.367 33,235,473 0.3624 -4.55%
1999-03-29 0 2.200 2.200 2.225 2.150 2.200 3,280,000 7,151,300 2.1803 0.363 0.363 0.367 0.354 0.363 19,903,661 0.3593 0.00%
1999-03-26 0 2.200 2.200 2.225 2.200 2.250 2,420,000 5,366,900 2.2177 0.363 0.363 0.367 0.363 0.371 14,685,018 0.3655 -1.12%
1999-03-25 0 2.225 2.200 2.225 2.175 2.225 9,515,000 20,929,850 2.1997 0.367 0.363 0.367 0.358 0.367 57,738,821 0.3625 2.06%
1999-03-24 0 2.225 2.200 2.225 2.150 2.225 3,947,000 8,738,040 2.2138 0.359 0.355 0.359 0.347 0.359 24,444,763 0.3575 0.00%
1999-03-23 0 2.225 2.200 2.225 2.200 2.300 6,316,000 14,075,510 2.2285 0.359 0.355 0.359 0.355 0.371 39,116,575 0.3598 1.14%
1999-03-22 0 2.200 2.200 2.225 2.200 2.250 5,714,000 12,639,592 2.2120 0.355 0.355 0.359 0.355 0.363 35,388,237 0.3572 0.00%
1999-03-19 0 2.200 2.200 2.250 2.200 2.350 9,109,800 20,903,735 2.2946 0.355 0.355 0.363 0.355 0.379 56,419,280 0.3705 -4.35%
1999-03-18 0 2.300 2.300 2.325 2.200 2.475 13,389,600 31,471,100 2.3504 0.371 0.371 0.375 0.355 0.400 82,925,156 0.3795 0.00%
1999-03-17 0 2.300 2.275 2.350 2.150 2.350 6,976,000 15,754,150 2.2583 0.371 0.367 0.379 0.347 0.379 43,204,120 0.3646 9.52%
1999-03-16 0 2.100 2.075 2.100 2.000 2.100 7,199,000 14,732,130 2.0464 0.339 0.335 0.339 0.323 0.339 44,585,215 0.3304 5.00%
1999-03-15 0 2.000 2.000 2.025 1.950 2.050 4,348,000 8,712,550 2.0038 0.323 0.323 0.327 0.315 0.331 26,928,256 0.3235 2.56%
1999-03-12 0 1.950 1.950 1.960 1.940 1.960 2,650,000 5,157,560 1.9462 0.315 0.315 0.316 0.313 0.316 16,412,116 0.3143 1.04%
1999-03-11 0 1.930 1.930 1.950 1.930 1.960 3,208,000 6,209,440 1.9356 0.312 0.312 0.315 0.312 0.316 19,867,950 0.3125 -3.02%
1999-03-10 0 1.990 1.950 1.990 1.890 1.990 3,541,000 6,840,850 1.9319 0.321 0.315 0.321 0.305 0.321 21,930,303 0.3119 2.58%
1999-03-09 0 1.940 1.920 1.940 1.890 2.025 4,788,000 9,221,470 1.9260 0.313 0.310 0.313 0.305 0.327 29,653,287 0.3110 -4.20%
1999-03-08 0 2.025 2.025 2.050 1.930 2.075 8,448,000 16,803,040 1.9890 0.327 0.327 0.331 0.312 0.335 52,320,586 0.3212 7.71%
1999-03-05 0 1.880 1.870 1.880 1.860 2.000 4,538,000 8,734,200 1.9247 0.304 0.302 0.304 0.300 0.323 28,104,974 0.3108 -0.53%
1999-03-04 0 1.890 1.890 1.900 1.800 1.920 3,466,000 6,538,340 1.8864 0.305 0.305 0.307 0.291 0.310 21,465,809 0.3046 4.42%
1999-03-03 0 1.810 1.810 1.820 1.800 1.840 1,062,000 1,925,260 1.8129 0.292 0.292 0.294 0.291 0.297 6,577,233 0.2927 0.56%
1999-03-02 0 1.800 1.800 1.810 1.780 1.830 5,456,000 9,837,754 1.8031 0.291 0.291 0.292 0.287 0.295 33,790,379 0.2911 -1.64%
1999-03-01 0 1.830 1.830 1.840 1.740 1.860 10,756,000 19,183,840 1.7835 0.295 0.295 0.297 0.281 0.300 66,614,610 0.2880 7.65%
1999-02-26 0 1.700 1.700 1.710 1.600 1.700 5,115,000 8,450,024 1.6520 0.274 0.274 0.276 0.258 0.274 31,678,480 0.2667 6.92%
1999-02-25 0 1.590 1.580 1.590 1.580 1.640 2,221,000 3,573,610 1.6090 0.257 0.255 0.257 0.255 0.265 13,755,211 0.2598 -2.45%
1999-02-24 0 1.630 1.620 1.630 1.570 1.650 1,302,000 2,121,960 1.6298 0.263 0.262 0.263 0.254 0.266 8,063,613 0.2632 3.82%
1999-02-23 0 1.570 1.570 1.600 1.570 1.620 2,888,000 4,594,730 1.5910 0.254 0.254 0.258 0.254 0.262 17,886,109 0.2569 0.00%
1999-02-22 0 1.570 1.570 1.580 1.560 1.650 4,376,000 6,930,860 1.5838 0.254 0.254 0.255 0.252 0.266 27,101,667 0.2557 -4.27%
1999-02-19 0 1.640 1.640 1.650 1.630 1.720 1,786,000 2,947,120 1.6501 0.265 0.265 0.266 0.263 0.278 11,061,147 0.2664 -5.75%
1999-02-15 0 1.740 1.740 1.750 1.730 1.770 4,076,000 7,138,240 1.7513 0.281 0.281 0.283 0.279 0.286 25,243,692 0.2828 -1.69%
1999-02-12 0 1.770 1.760 1.780 1.740 1.790 3,368,000 5,941,440 1.7641 0.286 0.284 0.287 0.281 0.289 20,858,870 0.2848 1.72%
1999-02-11 0 1.740 1.740 1.750 1.720 1.800 1,430,000 2,527,760 1.7677 0.281 0.281 0.283 0.278 0.291 8,856,349 0.2854 -1.14%
1999-02-10 0 1.760 1.760 1.790 1.750 1.900 3,580,000 6,525,220 1.8227 0.284 0.284 0.289 0.283 0.307 22,171,839 0.2943 -1.68%
1999-02-09 0 1.790 1.780 1.810 1.650 1.790 1,806,000 3,103,260 1.7183 0.289 0.287 0.292 0.266 0.289 11,185,012 0.2774 8.48%
1999-02-08 0 1.650 1.640 1.650 1.630 1.680 1,867,000 3,093,240 1.6568 0.266 0.265 0.266 0.263 0.271 11,562,800 0.2675 1.85%
1999-02-05 0 1.620 1.610 1.640 1.620 1.700 5,868,000 9,701,440 1.6533 0.262 0.260 0.265 0.262 0.274 36,341,998 0.2669 -5.81%
1999-02-04 0 1.720 1.700 1.720 1.710 1.800 4,920,000 8,577,260 1.7433 0.278 0.274 0.278 0.276 0.291 30,470,796 0.2815 -2.27%
1999-02-03 0 1.760 1.750 1.760 1.740 1.860 5,280,000 9,485,214 1.7964 0.284 0.283 0.284 0.281 0.300 32,700,366 0.2901 -4.35%
1999-02-02 0 1.840 1.820 1.840 1.820 1.870 5,239,868 9,659,748 1.8435 0.297 0.294 0.297 0.294 0.302 32,451,819 0.2977 -2.13%
1999-02-01 0 1.880 1.880 1.890 1.860 1.950 6,428,000 12,155,140 1.8910 0.304 0.304 0.305 0.300 0.315 39,810,219 0.3053 -6.00%
1999-01-29 0 2.000 1.960 2.000 1.970 2.100 2,812,000 5,647,480 2.0083 0.323 0.316 0.323 0.318 0.339 17,415,422 0.3243 -3.61%
1999-01-28 0 2.075 2.050 2.075 1.980 2.075 10,670,000 21,715,380 2.0352 0.335 0.331 0.335 0.320 0.335 66,081,990 0.3286 1.22%
1999-01-27 0 2.050 2.025 2.075 1.860 2.050 15,722,000 30,477,200 1.9385 0.331 0.327 0.335 0.300 0.331 97,370,296 0.3130 8.47%
1999-01-26 0 1.890 1.880 1.900 1.830 1.900 8,216,000 15,092,760 1.8370 0.305 0.304 0.307 0.295 0.307 50,883,752 0.2966 3.85%
1999-01-25 0 1.820 1.820 1.870 1.740 1.840 10,758,000 19,242,430 1.7887 0.294 0.294 0.302 0.281 0.297 66,626,997 0.2888 -0.55%
1999-01-22 0 1.830 1.830 1.840 1.730 1.840 8,820,000 15,854,202 1.7975 0.295 0.295 0.297 0.279 0.297 54,624,476 0.2902 -1.08%
1999-01-21 0 1.850 1.840 1.850 1.820 1.890 7,370,000 13,739,180 1.8642 0.299 0.297 0.299 0.294 0.305 45,644,261 0.3010 -1.07%
1999-01-20 0 1.870 1.860 1.870 1.850 2.075 5,730,000 10,867,020 1.8965 0.302 0.300 0.302 0.299 0.335 35,487,329 0.3062 -10.95%
1999-01-19 0 2.100 2.075 2.100 2.050 2.125 4,980,000 10,405,050 2.0894 0.339 0.335 0.339 0.331 0.343 30,842,391 0.3374 -1.18%
1999-01-18 0 2.125 2.100 2.125 2.000 2.125 5,520,000 11,483,700 2.0804 0.343 0.339 0.343 0.323 0.343 34,186,747 0.3359 3.66%
1999-01-15 0 2.050 2.025 2.050 1.800 2.100 11,868,000 23,926,352 2.0160 0.331 0.327 0.331 0.291 0.339 73,501,505 0.3255 10.22%
1999-01-14 0 1.860 1.860 1.880 1.670 1.880 20,488,800 36,636,257 1.7881 0.300 0.300 0.304 0.270 0.304 126,892,285 0.2887 3.91%
1999-01-13 0 1.790 1.790 1.800 1.770 2.100 20,644,917 37,442,603 1.8136 0.289 0.289 0.291 0.286 0.339 127,859,157 0.2928 -16.74%
1999-01-12 0 2.150 2.125 2.150 2.150 2.375 4,668,000 10,249,520 2.1957 0.347 0.343 0.347 0.347 0.383 28,910,097 0.3545 -10.42%
1999-01-11 0 2.400 2.375 2.425 2.375 2.475 756,000 1,860,750 2.4613 0.388 0.383 0.392 0.383 0.400 4,682,098 0.3974 -5.88%
1999-01-08 0 2.550 2.450 2.550 2.450 2.550 1,894,600 4,792,238 2.5294 0.412 0.396 0.412 0.396 0.412 11,733,734 0.4084 -1.92%
1999-01-07 0 2.600 2.575 2.600 2.450 2.600 6,332,000 15,884,968 2.5087 0.420 0.416 0.420 0.396 0.420 39,215,667 0.4051 9.47%
1999-01-06 0 2.375 2.350 2.375 2.275 2.375 248,000 581,850 2.3462 0.383 0.379 0.383 0.367 0.383 1,535,926 0.3788 5.56%
1999-01-05 0 2.250 2.250 2.275 2.250 2.300 192,000 437,100 2.2766 0.363 0.363 0.367 0.363 0.371 1,189,104 0.3676 0.00%
1999-01-04 0 2.250 2.250 2.325 2.250 2.250 38,000 85,500 2.2500 0.363 0.363 0.375 0.363 0.363 235,344 0.3633 -3.23%
1998-12-31 0 2.325 2.300 2.350 2.300 2.325 82,000 188,850 2.3030 0.375 0.371 0.379 0.371 0.375 507,847 0.3719 0.00%
1998-12-30 0 2.325 2.325 2.350 2.325 2.375 92,000 217,500 2.3641 0.375 0.375 0.379 0.375 0.383 569,779 0.3817 -2.11%
1998-12-29 0 2.375 2.350 2.375 2.275 2.375 466,000 1,093,350 2.3462 0.383 0.379 0.383 0.367 0.383 2,886,055 0.3788 4.40%
1998-12-28 0 2.275 2.275 2.300 2.275 2.325 315,000 728,650 2.3132 0.367 0.367 0.371 0.367 0.375 1,950,874 0.3735 -1.09%
1998-12-24 0 2.300 2.300 2.350 2.300 2.300 270,000 621,400 2.3015 0.371 0.371 0.379 0.371 0.371 1,672,178 0.3716 0.00%
1998-12-23 0 2.300 2.300 2.350 2.275 2.350 1,464,000 3,374,250 2.3048 0.371 0.371 0.379 0.367 0.379 9,066,920 0.3721 0.00%
1998-12-22 0 2.300 2.300 2.325 2.300 2.300 2,953,000 6,791,800 2.3000 0.371 0.371 0.375 0.371 0.371 18,288,671 0.3714 -1.08%
1998-12-21 0 2.325 2.300 2.325 2.300 2.350 2,969,000 6,907,950 2.3267 0.375 0.371 0.375 0.371 0.379 18,387,763 0.3757 0.00%
1998-12-18 0 2.325 2.325 2.350 2.275 2.375 6,918,000 15,824,184 2.2874 0.375 0.375 0.379 0.367 0.383 42,844,912 0.3693 3.33%
1998-12-17 0 2.250 2.250 2.275 2.150 2.275 5,230,000 11,645,082 2.2266 0.363 0.363 0.367 0.347 0.367 32,390,704 0.3595 -2.17%
1998-12-16 0 2.300 2.275 2.300 2.250 2.325 3,904,000 8,872,550 2.2727 0.371 0.367 0.371 0.363 0.375 24,178,453 0.3670 2.22%
1998-12-15 0 2.250 2.250 2.300 2.250 2.400 2,505,000 5,794,150 2.3130 0.363 0.363 0.371 0.363 0.388 15,514,094 0.3735 -4.26%
1998-12-14 0 2.350 2.350 2.375 2.300 2.350 631,000 1,460,050 2.3139 0.379 0.379 0.383 0.371 0.379 3,907,942 0.3736 -4.08%
1998-12-11 0 2.450 2.450 2.475 2.425 2.450 3,901,000 9,657,680 2.4757 0.396 0.396 0.400 0.392 0.396 24,159,873 0.3997 -2.00%
1998-12-10 0 2.500 2.475 2.500 2.475 2.650 7,590,000 19,475,150 2.5659 0.404 0.400 0.404 0.400 0.428 47,006,777 0.4143 -2.91%
1998-12-09 0 2.575 2.600 2.625 2.400 2.625 10,325,000 26,216,900 2.5392 0.416 0.420 0.424 0.388 0.424 63,945,319 0.4100 8.42%
1998-12-08 0 2.375 2.350 2.375 2.325 2.375 4,786,000 11,247,750 2.3501 0.383 0.379 0.383 0.375 0.383 29,640,900 0.3795 1.06%
1998-12-07 0 2.350 2.350 2.375 2.325 2.525 2,576,000 6,107,330 2.3709 0.379 0.379 0.383 0.375 0.408 15,953,815 0.3828 1.08%
1998-12-04 0 2.325 2.300 2.350 2.200 2.350 4,490,000 10,358,248 2.3070 0.375 0.371 0.379 0.355 0.379 27,807,698 0.3725 1.09%
1998-12-03 0 2.300 2.275 2.300 2.250 2.350 3,779,000 8,792,429 2.3267 0.371 0.367 0.371 0.363 0.379 23,404,296 0.3757 -5.15%
1998-12-02 0 2.425 2.350 2.475 2.350 2.500 5,293,000 12,817,400 2.4216 0.392 0.379 0.400 0.379 0.404 32,780,879 0.3910 2.11%
1998-12-01 0 2.375 2.350 2.375 2.225 2.400 5,752,000 13,589,600 2.3626 0.383 0.379 0.383 0.359 0.388 35,623,581 0.3815 -5.00%
1998-11-30 0 2.500 2.500 2.525 2.500 2.550 5,622,000 14,060,586 2.5010 0.404 0.404 0.408 0.404 0.412 34,818,458 0.4038 -0.99%
1998-11-27 0 2.525 2.525 2.575 2.500 2.575 8,764,000 22,515,104 2.5690 0.408 0.408 0.416 0.404 0.416 54,277,654 0.4148 -4.72%
1998-11-26 0 2.650 2.625 2.675 2.600 2.675 3,982,000 10,582,784 2.6577 0.428 0.424 0.432 0.420 0.432 24,661,526 0.4291 0.00%
1998-11-25 0 2.650 2.650 2.675 2.625 2.775 3,581,000 9,718,875 2.7140 0.428 0.428 0.432 0.424 0.448 22,178,033 0.4382 -2.75%
1998-11-24 0 2.725 2.725 2.750 2.675 2.800 7,050,000 19,220,450 2.7263 0.440 0.440 0.444 0.432 0.452 43,662,421 0.4402 3.81%
1998-11-23 0 2.625 2.625 2.675 2.550 2.725 4,980,000 13,124,614 2.6355 0.424 0.424 0.432 0.412 0.440 30,842,391 0.4255 -1.87%
1998-11-20 0 2.675 2.675 2.725 2.675 2.775 7,786,440 21,388,294 2.7469 0.432 0.432 0.440 0.432 0.448 48,223,379 0.4435 -2.73%
1998-11-19 0 2.750 2.750 2.775 2.725 2.800 4,836,000 13,303,400 2.7509 0.444 0.444 0.448 0.440 0.452 29,950,563 0.4442 -0.90%
1998-11-18 0 2.775 2.750 2.775 2.750 2.800 3,380,000 9,359,450 2.7691 0.448 0.444 0.448 0.444 0.452 20,933,189 0.4471 -0.89%
1998-11-17 0 2.800 2.800 2.825 2.800 2.875 3,075,000 8,674,150 2.8209 0.452 0.452 0.456 0.452 0.464 19,044,247 0.4555 0.90%
1998-11-16 0 2.775 2.750 2.775 2.600 2.775 4,652,000 12,559,500 2.6998 0.448 0.444 0.448 0.420 0.448 28,811,005 0.4359 0.91%
1998-11-13 0 2.750 2.750 2.775 2.700 2.850 2,906,700 8,008,485 2.7552 0.444 0.444 0.448 0.436 0.460 18,001,923 0.4449 -2.65%
1998-11-12 0 2.825 2.800 2.850 2.725 2.875 8,678,000 24,432,896 2.8155 0.456 0.452 0.460 0.440 0.464 53,745,034 0.4546 0.89%
1998-11-11 0 2.800 2.775 2.800 2.525 2.850 7,147,000 19,431,200 2.7188 0.452 0.448 0.452 0.408 0.460 44,263,166 0.4390 10.89%
1998-11-10 0 2.525 2.525 2.550 2.525 2.575 2,196,000 5,600,800 2.5505 0.408 0.408 0.412 0.408 0.416 13,600,380 0.4118 -1.94%
1998-11-09 0 2.575 2.550 2.575 2.525 2.675 1,522,000 3,945,000 2.5920 0.416 0.412 0.416 0.408 0.432 9,426,128 0.4185 -0.96%
1998-11-06 0 2.600 2.600 2.625 2.550 2.650 9,243,000 24,006,850 2.5973 0.420 0.420 0.424 0.412 0.428 57,244,221 0.4194 2.97%
1998-11-05 0 2.525 2.500 2.525 2.475 2.725 9,793,000 25,693,360 2.6236 0.408 0.404 0.408 0.400 0.440 60,650,509 0.4236 -6.48%
1998-11-04 0 2.700 2.700 2.725 2.675 2.925 10,974,700 30,439,685 2.7736 0.436 0.436 0.440 0.432 0.472 67,969,074 0.4478 0.93%
1998-11-03 0 2.675 2.650 2.675 2.550 2.700 11,466,000 30,103,550 2.6255 0.432 0.428 0.432 0.412 0.436 71,011,818 0.4239 7.00%
1998-11-02 0 2.500 2.525 2.575 2.400 2.625 9,317,500 23,746,500 2.5486 0.404 0.408 0.416 0.388 0.424 57,705,618 0.4115 4.17%
1998-10-30 0 2.400 2.375 2.400 2.375 2.475 5,273,000 12,777,570 2.4232 0.388 0.383 0.388 0.383 0.400 32,657,014 0.3913 0.00%
1998-10-29 0 2.400 2.400 2.450 2.300 2.475 19,877,000 47,839,900 2.4068 0.388 0.388 0.396 0.371 0.400 123,103,254 0.3886 4.35%
1998-10-27 0 2.300 2.250 2.275 2.250 2.350 4,680,000 10,662,750 2.2784 0.371 0.363 0.367 0.363 0.379 28,984,416 0.3679 1.10%
1998-10-26 0 2.275 2.275 2.300 2.275 2.400 3,734,000 8,649,200 2.3163 0.367 0.367 0.371 0.367 0.388 23,125,600 0.3740 -3.19%
1998-10-23 0 2.350 2.325 2.350 2.200 2.350 5,580,000 12,740,950 2.2833 0.379 0.375 0.379 0.355 0.379 34,558,342 0.3687 2.17%
1998-10-22 0 2.300 2.300 2.325 2.300 2.400 1,889,000 4,419,810 2.3398 0.371 0.371 0.375 0.371 0.388 11,699,052 0.3778 -2.13%
1998-10-21 0 2.350 2.325 2.350 2.300 2.450 4,985,700 11,836,020 2.3740 0.379 0.375 0.379 0.371 0.396 30,877,693 0.3833 -2.08%
1998-10-20 0 2.400 2.375 2.400 2.375 2.650 13,638,000 34,575,880 2.5353 0.388 0.383 0.388 0.383 0.428 84,463,560 0.4094 -5.88%
1998-10-19 0 2.550 2.525 2.550 2.200 2.550 15,156,000 36,629,950 2.4169 0.412 0.408 0.412 0.355 0.412 93,864,915 0.3902 15.91%
1998-10-16 0 2.200 2.150 2.175 2.050 2.225 8,175,000 17,713,950 2.1668 0.355 0.347 0.351 0.331 0.359 50,629,829 0.3499 11.11%
1998-10-15 0 1.980 1.980 1.990 1.950 2.075 12,256,300 24,601,405 2.0072 0.320 0.320 0.321 0.315 0.335 75,906,345 0.3241 -6.82%
1998-10-14 0 2.125 2.100 2.125 2.100 2.250 2,373,000 5,167,550 2.1776 0.343 0.339 0.343 0.339 0.363 14,696,585 0.3516 -5.56%
1998-10-13 0 2.250 2.200 2.250 2.175 2.275 5,384,000 11,992,350 2.2274 0.363 0.355 0.363 0.351 0.367 33,344,465 0.3597 0.00%
1998-10-12 0 2.250 2.225 2.250 2.150 2.300 10,990,000 24,319,000 2.2128 0.363 0.359 0.363 0.347 0.371 68,063,831 0.3573 7.14%
1998-10-09 0 2.100 2.100 2.125 1.860 2.125 15,160,000 29,928,314 1.9742 0.339 0.339 0.343 0.300 0.343 93,889,688 0.3188 15.38%
1998-10-08 0 1.820 1.820 1.830 1.740 1.870 11,795,000 21,410,664 1.8152 0.294 0.294 0.295 0.281 0.302 73,049,398 0.2931 5.20%
1998-10-07 0 1.730 1.730 1.740 1.730 1.870 9,882,000 17,897,320 1.8111 0.279 0.279 0.281 0.279 0.302 61,201,708 0.2924 -2.26%
1998-10-05 0 1.770 1.760 1.770 1.740 1.800 4,400,000 7,795,520 1.7717 0.286 0.284 0.286 0.281 0.291 27,250,305 0.2861 -4.32%
1998-09-30 0 1.850 1.840 1.880 1.800 1.910 3,421,000 6,347,840 1.8556 0.299 0.297 0.304 0.291 0.308 21,187,112 0.2996 -2.63%
1998-09-29 0 1.900 1.890 1.900 1.900 2.025 6,824,000 13,326,510 1.9529 0.307 0.305 0.307 0.307 0.327 42,262,746 0.3153 -3.06%
1998-09-28 0 1.960 1.940 1.960 1.940 2.125 7,142,000 14,507,080 2.0312 0.316 0.313 0.316 0.313 0.343 44,232,200 0.3280 -4.39%
1998-09-25 0 2.050 2.025 2.050 1.880 2.050 19,186,000 37,441,630 1.9515 0.331 0.327 0.331 0.304 0.331 118,823,718 0.3151 5.67%
1998-09-24 0 1.940 1.930 1.940 1.760 2.000 35,124,000 67,670,640 1.9266 0.313 0.312 0.313 0.284 0.323 217,531,755 0.3111 14.12%
1998-09-23 0 1.700 1.700 1.710 1.640 1.710 5,902,000 9,865,240 1.6715 0.274 0.274 0.276 0.265 0.276 36,552,569 0.2699 4.94%
1998-09-22 0 1.620 1.620 1.640 1.610 1.690 4,980,000 8,225,640 1.6517 0.262 0.262 0.265 0.260 0.273 30,842,391 0.2667 1.89%
1998-09-21 0 1.590 1.590 1.600 1.590 1.670 4,781,000 7,745,820 1.6201 0.257 0.257 0.258 0.257 0.270 29,609,934 0.2616 -7.02%
1998-09-18 0 1.710 1.700 1.710 1.630 1.760 10,188,000 17,293,760 1.6975 0.276 0.274 0.276 0.263 0.284 63,096,843 0.2741 -1.72%
1998-09-17 0 1.740 1.740 1.750 1.740 1.890 31,112,000 56,713,260 1.8229 0.281 0.281 0.283 0.281 0.305 192,684,432 0.2943 -5.43%
1998-09-16 0 1.840 1.840 1.850 1.650 1.850 36,985,000 64,858,110 1.7536 0.297 0.297 0.299 0.266 0.299 229,057,396 0.2832 10.84%
1998-09-15 0 1.660 1.650 1.660 1.590 1.720 56,698,000 94,643,314 1.6693 0.268 0.266 0.268 0.257 0.278 351,144,957 0.2695 6.41%
1998-09-14 0 1.560 1.550 1.560 1.470 1.570 20,606,000 31,443,140 1.5259 0.252 0.250 0.252 0.237 0.254 127,618,134 0.2464 5.41%
1998-09-11 0 1.480 1.490 1.500 1.470 1.620 12,823,000 19,470,200 1.5184 0.239 0.241 0.242 0.237 0.262 79,416,060 0.2452 -9.20%
1998-09-10 0 1.630 1.620 1.650 1.620 1.730 29,377,000 49,466,488 1.6839 0.263 0.262 0.266 0.262 0.279 181,939,141 0.2719 -4.12%
1998-09-09 0 1.700 1.700 1.710 1.700 1.750 8,169,600 14,226,592 1.7414 0.274 0.274 0.276 0.274 0.283 50,596,385 0.2812 -3.95%
1998-09-08 0 1.770 1.760 1.770 1.730 1.820 15,418,000 27,254,026 1.7677 0.286 0.284 0.286 0.279 0.294 95,487,547 0.2854 0.57%
1998-09-07 0 1.760 1.750 1.770 1.440 1.800 25,614,000 38,831,660 1.5160 0.284 0.283 0.286 0.233 0.291 158,633,936 0.2448 28.47%
1998-09-04 0 1.370 1.370 1.380 1.230 1.390 22,110,000 29,135,824 1.3178 0.221 0.221 0.223 0.199 0.224 136,932,784 0.2128 12.30%
1998-09-03 0 1.220 1.200 1.210 1.200 1.280 7,127,000 8,860,570 1.2432 0.197 0.194 0.195 0.194 0.207 44,139,301 0.2007 1.67%
1998-09-02 0 1.200 1.190 1.210 1.190 1.260 7,587,000 9,276,300 1.2227 0.194 0.192 0.195 0.192 0.203 46,988,197 0.1974 0.00%
1998-09-01 0 1.200 1.200 1.210 1.190 1.250 6,042,000 7,375,920 1.2208 0.194 0.194 0.195 0.192 0.202 37,419,624 0.1971 -1.64%
1998-08-31 0 1.220 1.200 1.220 1.120 1.310 8,922,000 11,200,000 1.2553 0.197 0.194 0.197 0.181 0.212 55,256,187 0.2027 6.09%
1998-08-28 0 1.150 1.140 1.150 1.120 1.410 8,876,397 10,379,236 1.1693 0.186 0.184 0.186 0.181 0.228 54,973,756 0.1888 -19.01%
1998-08-27 0 1.420 1.400 1.420 1.400 1.570 5,940,000 8,685,760 1.4622 0.229 0.226 0.229 0.226 0.254 36,787,912 0.2361 -9.55%
1998-08-26 0 1.570 1.570 1.580 1.560 1.680 3,387,000 5,406,878 1.5964 0.254 0.254 0.255 0.252 0.271 20,976,542 0.2578 -6.55%
1998-08-25 0 1.680 1.660 1.700 1.680 1.760 5,430,000 9,483,332 1.7465 0.271 0.268 0.274 0.271 0.284 33,629,354 0.2820 -5.08%
1998-08-24 0 1.770 1.760 1.770 1.740 1.810 3,706,000 6,586,000 1.7771 0.286 0.284 0.286 0.281 0.292 22,952,189 0.2869 -2.21%
1998-08-21 0 1.810 1.800 1.810 1.740 1.820 2,453,000 4,341,684 1.7699 0.292 0.291 0.292 0.281 0.294 15,192,045 0.2858 2.84%
1998-08-20 0 1.760 1.740 1.770 1.680 1.780 6,939,603 11,977,993 1.7260 0.284 0.281 0.286 0.271 0.287 42,978,705 0.2787 6.02%
1998-08-19 0 1.660 1.650 1.660 1.650 1.710 3,684,000 6,153,880 1.6704 0.268 0.266 0.268 0.266 0.276 22,815,937 0.2697 2.47%
1998-08-18 0 1.620 1.620 1.660 1.600 1.770 2,689,000 4,448,208 1.6542 0.262 0.262 0.268 0.258 0.286 16,653,653 0.2671 -9.50%
1998-08-14 0 1.790 1.780 1.830 1.650 1.790 3,771,000 6,433,754 1.7061 0.289 0.287 0.295 0.266 0.289 23,354,750 0.2755 7.83%
1998-08-13 0 1.660 1.660 1.710 1.620 1.710 7,421,000 12,324,350 1.6607 0.268 0.268 0.276 0.262 0.276 45,960,117 0.2682 -3.49%
1998-08-12 0 1.720 1.710 1.730 1.660 1.740 6,218,000 10,651,380 1.7130 0.278 0.276 0.279 0.268 0.281 38,509,636 0.2766 2.38%
1998-08-11 0 1.680 1.680 1.690 1.620 1.730 1,387,000 2,316,360 1.6701 0.271 0.271 0.273 0.262 0.279 8,590,039 0.2697 -4.55%
1998-08-10 0 1.760 1.760 1.780 1.680 1.770 2,046,000 3,541,260 1.7308 0.284 0.284 0.287 0.271 0.286 12,671,392 0.2795 4.14%
1998-08-07 0 1.690 1.690 1.700 1.670 1.730 5,474,000 9,302,384 1.6994 0.273 0.273 0.274 0.270 0.279 33,901,857 0.2744 -3.98%
1998-08-06 0 1.760 1.760 1.800 1.700 1.800 3,817,000 6,807,840 1.7836 0.284 0.284 0.291 0.274 0.291 23,639,640 0.2880 -4.35%
1998-08-05 0 1.840 1.830 1.850 1.770 1.850 2,132,000 3,863,448 1.8121 0.297 0.295 0.299 0.286 0.299 13,204,012 0.2926 2.22%
1998-08-04 0 1.800 1.800 1.820 1.760 1.810 8,390,000 14,948,960 1.7818 0.291 0.291 0.294 0.284 0.292 51,961,378 0.2877 2.27%
1998-08-03 0 1.760 1.750 1.760 1.730 1.780 2,409,000 4,228,370 1.7552 0.284 0.283 0.284 0.279 0.287 14,919,542 0.2834 -3.83%
1998-07-31 0 1.830 1.820 1.850 1.720 1.880 5,092,000 9,090,840 1.7853 0.295 0.294 0.299 0.278 0.304 31,536,035 0.2883 7.65%
1998-07-30 0 1.700 1.690 1.710 1.560 1.710 2,906,000 4,726,642 1.6265 0.274 0.273 0.276 0.252 0.276 17,997,588 0.2626 7.59%
1998-07-29 0 1.580 1.580 1.590 1.580 1.690 3,201,000 5,168,940 1.6148 0.255 0.255 0.257 0.255 0.273 19,824,597 0.2607 -5.95%
1998-07-28 0 1.680 1.680 1.690 1.650 1.800 3,426,000 5,932,480 1.7316 0.271 0.271 0.273 0.266 0.291 21,218,079 0.2796 -5.62%
1998-07-27 0 1.780 1.770 1.830 1.760 1.910 7,089,000 12,920,620 1.8226 0.287 0.286 0.295 0.284 0.308 43,903,958 0.2943 -7.29%
1998-07-24 0 1.920 1.920 1.930 1.840 1.960 13,090,000 24,958,270 1.9067 0.310 0.310 0.312 0.297 0.316 81,069,658 0.3079 -1.54%
1998-07-23 0 1.950 - 1.970 1.900 2.200 4,308,643 8,667,606 2.0117 0.315 - 0.318 0.307 0.355 26,684,508 0.3248 -12.36%
1998-07-22 0 2.225 2.225 2.250 2.200 2.250 1,640,000 3,625,946 2.2109 0.359 0.359 0.363 0.355 0.363 10,156,932 0.3570 -2.20%
1998-07-21 0 2.275 2.250 2.300 2.275 2.325 845,400 1,934,540 2.2883 0.367 0.363 0.371 0.367 0.375 5,235,775 0.3695 -3.19%
1998-07-20 0 2.350 2.350 2.375 2.300 2.375 3,818,000 8,928,212 2.3385 0.379 0.379 0.383 0.371 0.383 23,645,833 0.3776 1.08%
1998-07-17 0 2.325 2.325 2.350 2.275 2.350 6,054,000 13,956,660 2.3054 0.375 0.375 0.379 0.367 0.379 37,493,943 0.3722 3.33%
1998-07-16 0 2.250 2.225 2.275 2.200 2.250 3,172,000 7,069,308 2.2287 0.363 0.359 0.367 0.355 0.363 19,644,993 0.3599 1.12%
1998-07-15 0 2.225 2.200 2.225 2.100 2.250 10,071,000 22,078,219 2.1923 0.359 0.355 0.359 0.339 0.363 62,372,233 0.3540 9.88%
1998-07-14 0 2.025 2.000 2.025 1.990 2.025 2,136,000 4,268,050 1.9982 0.327 0.323 0.327 0.321 0.327 13,228,785 0.3226 2.27%
1998-07-13 0 1.980 1.980 2.000 1.960 2.000 1,879,000 3,732,748 1.9866 0.320 0.320 0.323 0.316 0.323 11,637,119 0.3208 -1.00%
1998-07-10 0 2.000 2.000 2.025 1.990 2.075 3,522,000 7,087,650 2.0124 0.323 0.323 0.327 0.321 0.335 21,812,631 0.3249 -3.61%
1998-07-09 0 2.075 2.075 2.100 2.075 2.125 1,617,000 3,378,160 2.0892 0.335 0.335 0.339 0.335 0.343 10,014,487 0.3373 0.00%
1998-07-08 0 2.075 2.075 2.100 2.025 2.100 3,716,000 7,749,360 2.0854 0.335 0.335 0.339 0.327 0.339 23,014,121 0.3367 1.22%
1998-07-07 0 2.050 2.050 2.100 2.050 2.250 3,298,000 7,040,300 2.1347 0.331 0.331 0.339 0.331 0.363 20,425,342 0.3447 -4.65%
1998-07-06 0 2.150 2.100 2.150 2.100 2.175 982,000 2,101,650 2.1402 0.347 0.339 0.347 0.339 0.351 6,081,773 0.3456 -2.27%
1998-07-03 0 2.200 2.175 2.200 2.125 2.225 982,000 2,163,168 2.2028 0.355 0.351 0.355 0.343 0.359 6,081,773 0.3557 -3.30%
1998-07-02 0 2.275 2.250 2.300 2.225 2.350 7,606,000 17,392,020 2.2866 0.367 0.363 0.371 0.359 0.379 47,105,869 0.3692 4.60%
1998-06-30 0 2.175 2.150 2.175 2.125 2.250 2,132,000 4,686,450 2.1981 0.351 0.347 0.351 0.343 0.363 13,204,012 0.3549 -1.14%
1998-06-29 0 2.200 2.175 2.225 2.100 2.300 3,586,000 7,935,800 2.2130 0.355 0.351 0.359 0.339 0.371 22,208,999 0.3573 -3.30%
1998-06-26 0 2.275 2.250 2.300 2.250 2.375 1,850,000 4,260,500 2.3030 0.367 0.363 0.371 0.363 0.383 11,457,515 0.3719 -4.21%
1998-06-25 0 2.375 2.350 2.375 2.275 2.400 2,768,000 6,492,650 2.3456 0.383 0.379 0.383 0.367 0.388 17,142,919 0.3787 4.40%
1998-06-24 0 2.275 2.275 2.300 2.175 2.325 3,069,000 6,921,450 2.2553 0.367 0.367 0.371 0.351 0.375 19,007,088 0.3642 -2.15%
1998-06-23 0 2.325 2.300 2.325 2.250 2.500 3,968,000 9,356,450 2.3580 0.375 0.371 0.375 0.363 0.404 24,574,821 0.3807 -5.10%
1998-06-22 0 2.450 2.425 2.475 2.425 2.725 1,675,000 4,250,880 2.5378 0.396 0.392 0.400 0.392 0.440 10,373,696 0.4098 -8.41%
1998-06-19 0 2.675 2.625 2.650 2.500 2.700 5,798,000 14,934,210 2.5758 0.432 0.424 0.428 0.404 0.436 35,908,471 0.4159 4.90%
1998-06-18 0 2.550 2.525 2.550 2.350 2.700 11,229,000 28,585,470 2.5457 0.412 0.408 0.412 0.379 0.436 69,544,018 0.4110 15.91%
1998-06-17 0 2.200 2.175 2.200 2.050 2.200 6,087,100 12,871,278 2.1145 0.355 0.351 0.355 0.331 0.355 37,698,939 0.3414 10.55%
1998-06-16 0 1.990 1.980 1.990 1.970 2.250 9,376,000 19,623,352 2.0929 0.321 0.320 0.321 0.318 0.363 58,067,923 0.3379 -13.48%
1998-06-15 0 2.300 2.225 2.300 2.225 2.400 12,300,000 28,243,242 2.2962 0.371 0.359 0.371 0.359 0.388 76,176,990 0.3708 0.00%
1998-06-12 0 2.300 2.300 2.325 2.200 2.325 5,984,000 13,665,500 2.2837 0.371 0.371 0.375 0.355 0.375 37,060,415 0.3687 1.10%
1998-06-11 0 2.275 2.250 2.275 2.200 2.325 4,848,000 11,127,550 2.2953 0.367 0.363 0.367 0.355 0.375 30,024,882 0.3706 -2.15%
1998-06-10 0 2.325 2.300 2.325 2.225 2.500 6,480,600 15,077,590 2.3266 0.375 0.371 0.375 0.359 0.404 40,135,984 0.3757 -2.11%
1998-06-09 0 2.375 2.350 2.375 2.300 2.500 2,004,000 5,000,654 2.4953 0.383 0.379 0.383 0.371 0.404 12,411,275 0.4029 -7.77%
1998-06-08 0 2.575 2.525 2.600 2.550 2.725 1,547,400 4,062,665 2.6255 0.416 0.408 0.420 0.412 0.440 9,583,437 0.4239 -5.50%
1998-06-05 0 2.725 2.700 2.725 2.650 2.850 3,633,000 10,022,892 2.7588 0.440 0.436 0.440 0.428 0.460 22,500,082 0.4455 -4.39%
1998-06-04 0 2.850 2.750 2.850 2.700 2.850 2,789,000 7,726,300 2.7703 0.460 0.444 0.460 0.436 0.460 17,272,978 0.4473 4.59%
1998-06-03 0 2.725 2.725 2.775 2.725 2.825 5,976,000 16,537,400 2.7673 0.440 0.440 0.448 0.440 0.456 37,010,869 0.4468 -1.80%
1998-06-02 0 2.775 2.775 2.800 2.700 2.875 4,096,000 11,496,686 2.8068 0.448 0.448 0.452 0.436 0.464 25,367,557 0.4532 -3.48%
1998-06-01 0 2.875 2.875 2.900 2.725 2.900 6,817,000 19,016,440 2.7896 0.464 0.464 0.468 0.440 0.468 42,219,393 0.4504 5.50%
1998-05-29 0 2.725 2.725 2.750 2.525 2.750 8,925,500 23,940,625 2.6823 0.440 0.440 0.444 0.408 0.444 55,277,864 0.4331 3.81%
1998-05-28 0 2.625 2.600 2.625 2.525 2.700 4,828,000 12,850,010 2.6616 0.424 0.420 0.424 0.408 0.436 29,901,017 0.4298 -1.87%
1998-05-27 0 2.675 2.650 2.675 2.650 2.800 4,568,000 12,450,010 2.7255 0.432 0.428 0.432 0.428 0.452 28,290,772 0.4401 -6.96%
1998-05-26 0 2.875 2.875 2.900 2.825 2.975 1,704,400 4,929,770 2.8924 0.464 0.464 0.468 0.456 0.480 10,555,777 0.4670 -2.54%
1998-05-25 0 2.950 2.900 2.950 2.875 2.950 2,272,000 6,609,400 2.9091 0.476 0.468 0.476 0.464 0.476 14,071,067 0.4697 0.85%
1998-05-22 0 2.925 2.900 2.925 2.900 3.025 1,955,900 5,766,970 2.9485 0.472 0.468 0.472 0.468 0.488 12,113,380 0.4761 -1.68%
1998-05-21 0 2.975 2.950 2.975 2.875 3.050 7,753,000 22,840,010 2.9460 0.480 0.476 0.480 0.464 0.492 48,016,277 0.4757 3.48%
1998-05-20 0 2.875 2.875 2.900 2.775 2.900 10,377,900 29,554,385 2.8478 0.464 0.464 0.468 0.448 0.468 64,272,942 0.4598 1.77%
1998-05-19 0 2.825 2.800 2.825 2.725 3.000 12,476,000 35,296,450 2.8291 0.456 0.452 0.456 0.440 0.484 77,267,002 0.4568 -5.83%
1998-05-18 0 3.000 3.000 3.025 3.000 3.050 1,510,800 4,540,880 3.0056 0.484 0.484 0.488 0.484 0.492 9,356,764 0.4853 -0.83%
1998-05-15 0 3.025 3.000 3.025 3.000 3.100 1,306,000 3,938,100 3.0154 0.488 0.484 0.488 0.484 0.501 8,088,386 0.4869 -1.63%
1998-05-14 0 3.075 3.075 3.100 3.000 3.100 4,799,000 14,620,250 3.0465 0.497 0.497 0.501 0.484 0.501 29,721,413 0.4919 1.65%
1998-05-13 0 3.025 3.025 3.050 3.000 3.075 3,024,000 9,147,500 3.0250 0.488 0.488 0.492 0.484 0.497 18,728,392 0.4884 -1.63%
1998-05-12 0 3.075 3.050 3.100 3.075 3.175 3,669,000 11,385,900 3.1033 0.497 0.492 0.501 0.497 0.513 22,723,039 0.5011 -3.91%
1998-05-11 0 3.200 3.200 3.225 3.200 3.225 1,116,000 3,586,120 3.2134 0.517 0.517 0.521 0.517 0.521 6,911,668 0.5189 0.00%
1998-05-08 0 3.200 3.175 3.200 3.075 3.225 3,384,000 10,732,700 3.1716 0.517 0.513 0.517 0.497 0.521 20,957,962 0.5121 4.92%
1998-05-07 0 3.050 3.025 3.050 3.000 3.100 3,822,000 11,633,240 3.0438 0.492 0.488 0.492 0.484 0.501 23,670,606 0.4915 0.83%
1998-05-06 0 3.025 3.025 3.075 2.975 3.100 2,546,000 7,737,100 3.0389 0.488 0.488 0.497 0.480 0.501 15,768,018 0.4907 -2.42%
1998-05-05 0 3.100 3.075 3.100 2.950 3.100 5,042,000 15,261,450 3.0269 0.501 0.497 0.501 0.476 0.501 31,226,373 0.4887 0.00%
1998-05-04 0 3.100 3.100 3.150 3.100 3.200 1,478,000 4,684,586 3.1695 0.501 0.501 0.509 0.501 0.517 9,153,625 0.5118 -3.13%
1998-05-01 0 3.200 3.200 3.225 3.200 3.250 5,673,000 17,966,566 3.1670 0.517 0.517 0.521 0.517 0.525 35,134,314 0.5114 1.59%
1998-04-30 0 3.150 3.150 3.200 3.100 3.225 2,536,000 8,010,982 3.1589 0.509 0.509 0.517 0.501 0.521 15,706,085 0.5101 -2.33%
1998-04-29 0 3.225 3.200 3.225 3.175 3.225 1,744,000 5,575,750 3.1971 0.521 0.517 0.521 0.513 0.521 10,801,030 0.5162 0.00%
1998-04-28 0 3.225 3.225 3.250 3.075 3.250 1,806,000 5,748,850 3.1832 0.521 0.521 0.525 0.497 0.525 11,185,012 0.5140 -1.53%
1998-04-27 0 3.275 3.275 3.300 3.175 3.300 4,282,000 13,951,180 3.2581 0.529 0.529 0.533 0.513 0.533 26,519,502 0.5261 -2.96%
1998-04-24 0 3.375 3.350 3.375 3.200 3.425 13,184,000 44,186,500 3.3515 0.545 0.541 0.545 0.517 0.553 81,651,824 0.5412 4.65%
1998-04-23 0 3.225 3.200 3.225 3.150 3.275 4,909,000 15,748,000 3.2080 0.521 0.517 0.521 0.509 0.529 30,402,670 0.5180 -0.77%
1998-04-22 0 3.250 3.250 3.275 3.200 3.275 4,556,000 14,796,956 3.2478 0.525 0.525 0.529 0.517 0.529 28,216,453 0.5244 0.00%
1998-04-21 0 3.250 3.250 3.275 3.250 3.350 6,789,000 22,398,150 3.2992 0.525 0.525 0.529 0.525 0.541 42,045,982 0.5327 -2.99%
1998-04-20 0 3.350 3.350 3.375 3.125 3.375 13,680,000 44,405,198 3.2460 0.541 0.541 0.545 0.505 0.545 84,723,677 0.5241 6.35%
1998-04-17 0 3.150 3.125 3.150 3.050 3.175 24,853,000 78,121,200 3.1433 0.509 0.505 0.509 0.492 0.513 153,920,872 0.5075 -3.08%
1998-04-16 0 3.250 3.225 3.250 3.225 3.400 9,390,000 31,080,800 3.3100 0.525 0.521 0.525 0.521 0.549 58,154,629 0.5345 -2.99%
1998-04-15 0 3.350 3.350 3.375 3.325 3.425 3,352,000 11,307,950 3.3735 0.541 0.541 0.545 0.537 0.553 20,759,778 0.5447 -1.47%
1998-04-14 0 3.400 3.400 3.425 3.375 3.500 2,874,000 9,968,050 3.4684 0.549 0.549 0.553 0.545 0.565 17,799,404 0.5600 -3.55%
1998-04-09 0 3.525 3.500 3.525 3.475 3.550 2,690,000 9,432,468 3.5065 0.569 0.565 0.569 0.561 0.573 16,659,846 0.5662 1.44%
1998-04-08 0 3.475 3.475 3.500 3.400 3.525 4,604,000 15,987,450 3.4725 0.561 0.561 0.565 0.549 0.569 28,513,729 0.5607 2.96%
1998-04-07 0 3.375 3.375 3.400 3.325 3.450 2,992,000 10,044,340 3.3571 0.545 0.545 0.549 0.537 0.557 18,530,208 0.5421 0.75%
1998-04-03 0 3.350 3.325 3.350 3.325 3.450 3,005,700 10,124,812 3.3685 0.541 0.537 0.541 0.537 0.557 18,615,055 0.5439 -0.74%
1998-04-02 0 3.375 3.350 3.450 3.350 3.600 5,799,000 19,873,050 3.4270 0.545 0.541 0.557 0.541 0.581 35,914,664 0.5533 -3.57%
1998-04-01 0 3.500 3.500 3.525 3.500 3.600 4,727,000 16,789,046 3.5517 0.565 0.565 0.569 0.565 0.581 29,275,498 0.5735 -2.10%
1998-03-31 0 3.575 3.550 3.600 3.550 3.650 5,346,000 19,211,180 3.5936 0.577 0.573 0.581 0.573 0.589 33,109,121 0.5802 0.00%
1998-03-30 0 3.575 3.575 3.600 3.550 3.675 11,891,000 42,956,200 3.6125 0.577 0.577 0.581 0.573 0.593 73,643,950 0.5833 1.42%
1998-03-27 0 3.525 3.525 3.575 3.500 3.700 12,562,000 44,973,650 3.5801 0.569 0.569 0.577 0.565 0.597 77,799,622 0.5781 -2.76%
1998-03-26 0 3.625 3.600 3.625 3.575 3.850 13,382,000 49,115,375 3.6703 0.585 0.581 0.585 0.577 0.622 82,878,088 0.5926 -3.33%
1998-03-25 0 3.750 3.725 3.750 3.750 4.000 16,374,000 63,680,872 3.8891 0.605 0.601 0.605 0.605 0.646 101,408,295 0.6280 -1.32%
1998-03-24 0 3.800 3.800 3.825 3.750 3.950 7,033,000 27,013,133 3.8409 0.614 0.614 0.618 0.605 0.638 43,557,136 0.6202 -1.30%
1998-03-23 0 3.850 3.825 3.850 3.575 3.900 10,881,000 40,725,050 3.7428 0.622 0.618 0.622 0.577 0.630 67,388,766 0.6043 4.76%
1998-03-20 0 3.675 3.675 3.700 3.650 3.725 2,928,000 10,805,750 3.6905 0.593 0.593 0.597 0.589 0.601 18,133,840 0.5959 0.68%
1998-03-19 0 3.650 3.625 3.650 3.600 3.700 1,401,000 5,134,500 3.6649 0.589 0.585 0.589 0.581 0.597 8,676,745 0.5918 1.63%
1998-03-18 0 3.625 3.625 3.675 3.600 3.675 2,632,000 9,566,080 3.6345 0.580 0.580 0.588 0.576 0.588 16,453,507 0.5814 0.00%
1998-03-17 0 3.625 3.625 3.650 3.500 3.675 4,546,000 16,280,054 3.5812 0.580 0.580 0.584 0.560 0.588 28,418,558 0.5729 5.07%
1998-03-16 0 3.450 3.425 3.500 3.375 3.500 3,425,000 11,752,900 3.4315 0.552 0.548 0.560 0.540 0.560 21,410,814 0.5489 -1.43%
1998-03-13 0 3.500 3.475 3.500 3.450 3.550 1,570,000 5,483,800 3.4929 0.560 0.556 0.560 0.552 0.568 9,814,592 0.5587 0.00%
1998-03-12 0 3.500 3.500 3.525 3.450 3.600 3,012,000 10,591,250 3.5164 0.560 0.560 0.564 0.552 0.576 18,829,014 0.5625 -3.45%
1998-03-11 0 3.625 3.600 3.625 3.600 3.750 2,193,000 8,006,306 3.6508 0.580 0.576 0.580 0.576 0.600 13,709,172 0.5840 -0.68%
1998-03-10 0 3.650 3.650 3.700 3.500 3.700 4,032,000 14,578,620 3.6157 0.584 0.584 0.592 0.560 0.592 25,205,373 0.5784 6.57%
1998-03-09 0 3.425 3.425 3.475 3.400 3.725 4,406,001 15,438,474 3.5040 0.548 0.548 0.556 0.544 0.596 27,543,377 0.5605 -8.05%
1998-03-06 0 3.725 3.725 3.750 3.300 3.725 3,539,000 12,610,871 3.5634 0.596 0.596 0.600 0.528 0.596 22,123,466 0.5700 7.19%
1998-03-05 0 3.475 3.475 3.600 3.475 3.750 5,335,000 19,364,623 3.6297 0.556 0.556 0.576 0.556 0.600 33,350,859 0.5806 -11.46%
1998-03-04 0 3.925 3.875 3.975 3.925 4.150 1,451,000 5,878,150 4.0511 0.628 0.620 0.636 0.628 0.664 9,070,684 0.6480 -2.48%
1998-03-03 0 4.025 3.975 4.050 3.975 4.075 1,778,000 7,125,130 4.0074 0.644 0.636 0.648 0.636 0.652 11,114,869 0.6410 0.63%
1998-03-02 0 4.000 4.000 4.025 3.950 4.125 4,390,000 17,737,968 4.0405 0.640 0.640 0.644 0.632 0.660 27,443,350 0.6463 1.27%
1998-02-27 0 3.950 3.925 3.950 3.825 3.975 2,953,000 11,526,670 3.9034 0.632 0.628 0.632 0.612 0.636 18,460,185 0.6244 1.94%
1998-02-26 0 3.875 3.825 3.900 3.600 3.925 3,724,000 14,297,600 3.8393 0.620 0.612 0.624 0.576 0.628 23,279,962 0.6142 -0.64%
1998-02-25 0 3.900 3.850 3.900 3.750 4.050 8,100,000 31,934,600 3.9425 0.624 0.616 0.624 0.600 0.648 50,635,794 0.6307 4.70%
1998-02-24 0 3.725 3.700 3.725 3.525 3.775 2,849,000 10,591,420 3.7176 0.596 0.592 0.596 0.564 0.604 17,810,046 0.5947 4.20%
1998-02-23 0 3.575 3.550 3.600 3.575 3.700 920,000 3,368,700 3.6616 0.572 0.568 0.576 0.572 0.592 5,751,226 0.5857 0.70%
1998-02-20 0 3.550 3.550 3.725 3.550 3.850 2,016,000 7,561,950 3.7510 0.568 0.568 0.596 0.568 0.616 12,602,686 0.6000 -2.74%
1998-02-19 0 3.650 3.550 3.650 3.550 3.700 1,918,000 6,892,650 3.5937 0.584 0.568 0.584 0.568 0.592 11,990,056 0.5749 2.82%
1998-02-18 0 3.550 3.550 3.575 3.500 3.600 3,894,000 13,831,150 3.5519 0.568 0.568 0.572 0.560 0.576 24,342,689 0.5682 2.16%
1998-02-17 0 3.475 3.475 3.525 3.400 3.600 2,668,000 9,342,450 3.5017 0.556 0.556 0.564 0.544 0.576 16,678,555 0.5601 5.30%
1998-02-16 0 3.300 3.300 3.400 3.300 3.600 1,990,000 7,032,292 3.5338 0.528 0.528 0.544 0.528 0.576 12,440,152 0.5653 -8.33%
1998-02-13 0 3.600 3.600 3.625 3.500 3.750 4,662,000 16,801,550 3.6039 0.576 0.576 0.580 0.560 0.600 29,143,712 0.5765 -4.00%
1998-02-12 0 3.750 3.725 3.775 3.700 3.875 1,924,000 7,283,500 3.7856 0.600 0.596 0.604 0.592 0.620 12,027,564 0.6056 -1.32%
1998-02-11 0 3.800 3.775 3.800 3.775 3.850 1,198,000 4,552,000 3.7997 0.608 0.604 0.608 0.604 0.616 7,489,096 0.6078 0.66%
1998-02-10 0 3.775 3.750 3.800 3.675 3.950 4,642,000 17,677,812 3.8082 0.604 0.600 0.608 0.588 0.632 29,018,686 0.6092 -1.31%
1998-02-09 0 3.825 3.825 3.850 3.775 3.850 7,130,000 27,278,629 3.8259 0.612 0.612 0.616 0.604 0.616 44,572,001 0.6120 -0.65%
1998-02-06 0 3.850 3.825 3.850 3.825 3.900 2,661,000 10,327,558 3.8811 0.616 0.612 0.616 0.612 0.624 16,634,796 0.6208 -0.65%
1998-02-05 0 3.875 3.850 3.875 3.700 4.050 2,810,000 11,188,438 3.9817 0.620 0.616 0.620 0.592 0.648 17,566,244 0.6369 -3.13%
1998-02-04 0 4.000 4.000 4.050 4.000 4.200 8,938,000 36,614,664 4.0965 0.640 0.640 0.648 0.640 0.672 55,874,410 0.6553 -3.61%
1998-02-03 0 4.150 4.025 4.150 4.025 4.200 3,554,000 14,662,454 4.1256 0.664 0.644 0.664 0.644 0.672 22,217,236 0.6600 3.75%
1998-02-02 0 4.000 3.950 4.000 3.600 4.525 11,042,000 46,326,900 4.1955 0.640 0.632 0.640 0.576 0.724 69,027,214 0.6711 8.84%
1998-01-27 0 3.675 3.675 3.700 3.350 3.675 1,725,000 6,221,100 3.6064 0.588 0.588 0.592 0.536 0.588 10,783,549 0.5769 9.70%
1998-01-26 0 3.350 3.350 3.375 3.350 3.425 2,264,000 7,625,450 3.3681 0.536 0.536 0.540 0.536 0.548 14,153,017 0.5388 -2.19%
1998-01-23 0 3.425 3.425 3.475 3.200 3.450 6,300,000 20,919,400 3.3205 0.548 0.548 0.556 0.512 0.552 39,383,395 0.5312 3.79%
1998-01-22 0 3.300 3.300 3.325 3.300 3.375 1,948,000 6,499,468 3.3365 0.528 0.528 0.532 0.528 0.540 12,177,596 0.5337 -2.22%
1998-01-21 0 3.375 3.375 3.450 3.325 3.450 5,640,000 19,059,050 3.3793 0.540 0.540 0.552 0.532 0.552 35,257,516 0.5406 0.75%
1998-01-20 0 3.350 3.350 3.375 3.300 3.500 5,609,000 18,976,525 3.3832 0.536 0.536 0.540 0.528 0.560 35,063,724 0.5412 0.75%
1998-01-19 0 3.325 3.300 3.350 3.200 3.375 3,204,000 10,277,212 3.2076 0.532 0.528 0.536 0.512 0.540 20,029,270 0.5131 7.26%
1998-01-16 0 3.100 3.075 3.100 3.050 3.275 3,009,000 9,474,250 3.1486 0.496 0.492 0.496 0.488 0.524 18,810,260 0.5037 -3.13%
1998-01-15 0 3.200 3.200 3.225 3.150 3.300 2,384,000 7,668,960 3.2168 0.512 0.512 0.516 0.504 0.528 14,903,177 0.5146 -3.03%
1998-01-14 0 3.300 3.300 3.325 3.200 3.400 3,503,000 11,631,600 3.3205 0.528 0.528 0.532 0.512 0.544 21,898,418 0.5312 4.76%
1998-01-13 0 3.150 3.125 3.150 2.900 3.150 4,501,000 13,496,292 2.9985 0.504 0.500 0.504 0.464 0.504 28,137,248 0.4797 12.50%
1998-01-12 0 2.800 2.800 2.875 2.675 2.850 7,395,000 20,359,144 2.7531 0.448 0.448 0.460 0.428 0.456 46,228,604 0.4404 -2.61%
1998-01-09 0 2.875 2.900 3.000 2.600 2.925 17,395,000 48,033,064 2.7613 0.460 0.464 0.480 0.416 0.468 108,741,930 0.4417 -0.86%
1998-01-08 0 2.900 2.900 2.950 2.700 2.900 12,763,000 35,590,934 2.7886 0.464 0.464 0.472 0.432 0.464 79,785,757 0.4461 5.45%
1998-01-07 0 2.750 2.700 2.750 2.750 3.375 6,519,000 20,007,500 3.0691 0.440 0.432 0.440 0.440 0.540 40,752,437 0.4910 -19.71%
1998-01-06 0 3.425 3.425 3.475 3.400 3.525 3,984,000 13,827,490 3.4708 0.548 0.548 0.556 0.544 0.564 24,905,309 0.5552 -2.84%
1998-01-05 0 3.525 3.525 3.550 3.525 3.550 1,953,000 6,923,950 3.5453 0.564 0.564 0.568 0.564 0.568 12,208,852 0.5671 -0.70%
1998-01-02 0 3.550 3.550 3.600 3.550 3.575 1,112,000 3,951,600 3.5536 0.568 0.568 0.576 0.568 0.572 6,951,482 0.5685 0.00%
1997-12-31 0 3.550 3.550 3.575 3.550 3.675 1,478,000 5,256,550 3.5565 0.568 0.568 0.572 0.568 0.588 9,239,470 0.5689 0.71%
1997-12-30 0 3.525 3.500 3.525 3.500 3.575 1,490,000 5,246,600 3.5212 0.564 0.560 0.564 0.560 0.572 9,314,486 0.5633 1.44%
1997-12-29 0 3.475 3.475 3.500 3.475 3.625 1,080,000 3,769,350 3.4901 0.556 0.556 0.560 0.556 0.580 6,751,439 0.5583 -4.14%
1997-12-24 0 3.625 3.600 3.625 3.625 3.625 1,720,000 6,235,000 3.6250 0.580 0.576 0.580 0.580 0.580 10,752,292 0.5799 -1.36%
1997-12-23 0 3.675 3.675 3.700 3.650 3.700 4,693,000 17,262,240 3.6783 0.588 0.588 0.592 0.584 0.592 29,337,504 0.5884 0.00%
1997-12-22 0 3.675 3.650 3.675 3.600 3.700 6,429,000 23,711,746 3.6882 0.588 0.584 0.588 0.576 0.592 40,189,817 0.5900 -1.34%
1997-12-19 0 3.725 3.725 3.750 3.650 3.725 2,216,000 8,237,940 3.7175 0.596 0.596 0.600 0.584 0.596 13,852,953 0.5947 -1.97%
1997-12-18 0 3.800 3.750 3.800 3.450 3.850 7,176,000 26,564,150 3.7018 0.608 0.600 0.608 0.552 0.616 44,859,562 0.5922 10.14%
1997-12-17 0 3.450 3.400 3.500 3.425 3.575 4,170,000 14,596,750 3.5004 0.552 0.544 0.560 0.548 0.572 26,068,057 0.5599 -1.43%
1997-12-16 0 3.500 3.450 3.500 3.500 3.600 2,573,000 9,094,850 3.5347 0.560 0.552 0.560 0.560 0.576 16,084,679 0.5654 -2.78%
1997-12-15 0 3.600 3.600 3.625 3.600 3.750 2,240,000 8,148,930 3.6379 0.576 0.576 0.580 0.576 0.600 14,002,985 0.5819 -2.70%
1997-12-12 0 3.700 3.700 3.775 3.500 3.750 4,219,000 15,455,554 3.6633 0.592 0.592 0.604 0.560 0.600 26,374,372 0.5860 0.68%
1997-12-11 0 3.675 3.650 3.675 3.600 3.875 5,820,000 21,318,625 3.6630 0.588 0.584 0.588 0.576 0.620 36,382,755 0.5860 -5.77%
1997-12-10 0 3.900 3.875 3.950 3.875 4.175 3,030,000 11,996,318 3.9592 0.624 0.620 0.632 0.620 0.668 18,941,538 0.6333 -7.14%
1997-12-09 0 4.200 4.175 4.225 4.175 4.375 3,453,000 14,521,100 4.2054 0.672 0.668 0.676 0.668 0.700 21,585,851 0.6727 -4.00%
1997-12-08 0 4.375 4.375 4.400 4.300 4.425 2,416,000 10,543,650 4.3641 0.700 0.700 0.704 0.688 0.708 15,103,219 0.6981 1.74%
1997-12-05 0 4.300 4.275 4.300 4.175 4.325 4,816,000 20,646,800 4.2871 0.688 0.684 0.688 0.668 0.692 30,106,418 0.6858 4.24%
1997-12-04 0 4.125 4.100 4.150 3.800 4.300 5,318,000 21,685,010 4.0777 0.660 0.656 0.664 0.608 0.688 33,244,587 0.6523 8.55%
1997-12-03 0 3.800 3.750 3.800 3.725 3.825 2,216,700 8,387,058 3.7836 0.608 0.600 0.608 0.596 0.612 13,857,329 0.6052 2.01%
1997-12-02 0 3.725 3.700 3.750 3.600 3.900 1,562,000 5,851,022 3.7459 0.596 0.592 0.600 0.576 0.624 9,764,581 0.5992 2.05%
1997-12-01 0 3.650 3.625 3.650 3.625 3.675 448,000 1,628,118 3.6342 0.584 0.580 0.584 0.580 0.588 2,800,597 0.5813 2.10%
1997-11-28 0 3.575 3.550 3.575 3.575 3.750 2,938,000 10,767,950 3.6651 0.572 0.568 0.572 0.572 0.600 18,366,415 0.5863 -2.05%
1997-11-27 0 3.650 3.650 3.775 3.600 3.800 4,480,000 16,424,375 3.6662 0.584 0.584 0.604 0.576 0.608 28,005,970 0.5865 -5.19%
1997-11-26 0 3.850 3.775 3.850 3.775 3.900 2,902,000 11,148,432 3.8416 0.616 0.604 0.616 0.604 0.624 18,141,367 0.6145 -1.28%
1997-11-25 0 3.900 3.875 3.900 3.800 3.925 1,150,000 4,482,714 3.8980 0.624 0.620 0.624 0.608 0.628 7,189,032 0.6235 -1.27%
1997-11-24 0 3.950 3.950 3.975 3.950 3.975 2,068,000 8,163,700 3.9476 0.632 0.632 0.636 0.632 0.636 12,927,756 0.6315 2.60%
1997-11-21 0 3.850 3.850 3.900 3.825 3.975 1,568,000 6,116,616 3.9009 0.616 0.616 0.624 0.612 0.636 9,802,089 0.6240 -1.91%
1997-11-20 0 3.925 3.925 3.975 3.900 3.950 978,000 3,836,840 3.9231 0.628 0.628 0.636 0.624 0.632 6,113,803 0.6276 0.64%
1997-11-19 0 3.900 3.900 4.000 3.850 3.950 1,578,000 6,152,000 3.8986 0.624 0.624 0.640 0.616 0.632 9,864,603 0.6236 -1.27%
1997-11-18 0 3.950 3.950 4.000 3.750 4.100 3,456,000 13,590,766 3.9325 0.632 0.632 0.640 0.600 0.656 21,604,605 0.6291 3.95%
1997-11-17 0 3.800 3.750 3.800 3.775 4.025 2,092,000 8,158,000 3.8996 0.608 0.600 0.608 0.604 0.644 13,077,788 0.6238 -1.30%
1997-11-14 0 3.850 3.825 3.900 3.850 3.900 2,728,000 10,551,960 3.8680 0.616 0.612 0.624 0.616 0.624 17,053,635 0.6188 0.00%
1997-11-13 0 3.850 3.850 3.875 3.750 3.875 2,378,000 9,138,220 3.8428 0.616 0.616 0.620 0.600 0.620 14,865,669 0.6147 0.00%
1997-11-12 0 3.850 3.825 3.850 3.800 3.950 7,509,000 28,689,399 3.8207 0.616 0.612 0.616 0.608 0.632 46,941,256 0.6112 0.65%
1997-11-11 0 3.825 3.825 3.850 3.775 3.825 1,768,000 6,709,488 3.7950 0.612 0.612 0.616 0.604 0.612 11,052,356 0.6071 0.66%
1997-11-10 0 3.800 3.775 3.825 3.750 3.900 1,318,000 5,012,250 3.8029 0.608 0.604 0.612 0.600 0.624 8,239,256 0.6083 -4.40%
1997-11-07 0 3.975 3.975 4.000 3.925 4.100 5,028,000 20,013,750 3.9805 0.636 0.636 0.640 0.628 0.656 31,431,700 0.6367 -3.05%
1997-11-06 0 4.100 4.075 4.100 4.025 4.125 2,446,000 9,960,150 4.0720 0.656 0.652 0.656 0.644 0.660 15,290,759 0.6514 0.61%
1997-11-05 0 4.075 4.050 4.100 3.900 4.175 2,256,000 9,252,950 4.1015 0.652 0.648 0.656 0.624 0.668 14,103,006 0.6561 1.87%
1997-11-04 0 4.000 4.000 4.100 3.875 4.350 3,446,000 13,950,800 4.0484 0.640 0.640 0.656 0.620 0.696 21,542,092 0.6476 -5.88%
1997-11-03 0 4.250 4.200 4.300 4.050 4.375 12,462,000 53,665,150 4.3063 0.680 0.672 0.688 0.648 0.700 77,904,106 0.6889 8.97%
1997-10-31 0 3.900 3.875 3.900 3.850 4.150 6,092,000 24,581,950 4.0351 0.624 0.620 0.624 0.616 0.664 38,083,118 0.6455 -0.64%
1997-10-30 0 3.925 3.900 3.925 3.400 4.000 8,894,000 33,881,100 3.8094 0.628 0.624 0.628 0.544 0.640 55,599,352 0.6094 11.35%
1997-10-29 0 3.525 3.400 3.625 3.100 3.600 7,356,000 24,994,800 3.3979 0.564 0.544 0.580 0.496 0.576 45,984,802 0.5435 22.61%
1997-10-28 0 2.875 2.875 - 2.600 2.875 6,874,000 19,244,740 2.7996 0.460 0.460 - 0.416 0.460 42,971,660 0.4478 -0.86%
1997-10-27 0 2.900 2.900 2.950 2.825 3.350 10,055,000 30,129,400 2.9965 0.464 0.464 0.472 0.452 0.536 62,857,149 0.4793 -13.43%
1997-10-24 0 3.350 3.275 3.400 3.000 3.525 7,227,000 23,198,892 3.2100 0.536 0.524 0.544 0.480 0.564 45,178,380 0.5135 15.52%
1997-10-23 0 2.900 2.850 2.900 2.800 3.100 20,072,000 59,970,000 2.9877 0.464 0.456 0.464 0.448 0.496 125,476,747 0.4779 -3.33%
1997-10-22 0 3.000 3.000 3.125 2.975 3.500 7,296,000 22,559,430 3.0920 0.480 0.480 0.500 0.476 0.560 45,609,722 0.4946 -14.29%
1997-10-21 0 3.500 3.425 3.500 3.300 3.650 5,470,000 19,695,606 3.6007 0.560 0.548 0.560 0.528 0.584 34,194,789 0.5760 -4.11%
1997-10-20 0 3.650 3.500 3.650 3.500 3.725 7,199,000 26,536,318 3.6861 0.584 0.560 0.584 0.560 0.596 45,003,343 0.5897 -1.35%
1997-10-17 0 3.700 3.750 3.800 3.500 3.900 8,238,000 30,194,552 3.6653 0.592 0.600 0.608 0.560 0.624 51,498,478 0.5863 5.71%
1997-10-16 0 3.500 3.500 3.525 3.350 3.525 5,821,600 20,297,608 3.4866 0.560 0.560 0.564 0.536 0.564 36,392,758 0.5577 1.45%
1997-10-15 0 3.450 3.400 3.525 3.350 3.750 6,239,200 22,055,446 3.5350 0.552 0.544 0.564 0.536 0.600 39,003,314 0.5655 -6.76%
1997-10-14 0 3.700 3.700 3.800 3.700 4.000 3,500,000 13,240,750 3.7831 0.592 0.592 0.608 0.592 0.640 21,879,664 0.6052 -8.07%
1997-10-13 0 4.025 4.000 4.200 3.700 4.300 3,046,000 12,250,550 4.0218 0.644 0.640 0.672 0.592 0.688 19,041,559 0.6434 -9.55%
1997-10-09 0 4.450 4.100 4.450 3.750 4.450 2,674,000 10,657,800 3.9857 0.712 0.656 0.712 0.600 0.712 16,716,063 0.6376 -1.11%
1997-10-08 0 4.500 - 4.500 4.400 4.500 2,978,000 13,251,350 4.4497 0.720 - 0.720 0.704 0.720 18,616,468 0.7118 1.12%
1997-10-07 0 4.450 4.450 4.475 4.375 4.500 2,644,000 11,796,850 4.4617 0.712 0.712 0.716 0.700 0.720 16,528,523 0.7137 -1.11%
1997-10-06 0 4.500 4.450 4.475 4.350 4.500 3,682,000 16,339,830 4.4378 0.720 0.712 0.716 0.696 0.720 23,017,406 0.7099 3.45%
1997-10-03 0 4.350 4.350 4.375 4.300 4.400 2,474,000 10,688,650 4.3204 0.696 0.696 0.700 0.688 0.704 15,465,797 0.6911 0.00%
1997-09-30 0 4.350 4.200 - 4.100 4.400 3,115,000 13,095,540 4.2040 0.696 0.672 - 0.656 0.704 19,472,901 0.6725 6.10%
1997-09-29 0 4.100 4.075 4.175 4.075 4.400 924,000 3,890,400 4.2104 0.656 0.652 0.668 0.652 0.704 5,776,231 0.6735 -1.80%
1997-09-26 0 4.175 4.150 4.250 4.175 4.350 658,000 2,786,150 4.2343 0.668 0.664 0.680 0.668 0.696 4,113,377 0.6773 -4.02%
1997-09-25 0 4.350 4.250 4.350 4.075 4.350 2,294,000 9,520,900 4.1503 0.696 0.680 0.696 0.652 0.696 14,340,557 0.6639 6.10%
1997-09-24 0 4.100 4.025 4.100 4.000 4.150 1,740,000 7,027,700 4.0389 0.656 0.644 0.656 0.640 0.664 10,877,319 0.6461 0.61%
1997-09-23 0 4.075 4.075 4.100 4.025 4.200 2,373,000 9,677,000 4.0780 0.652 0.652 0.656 0.644 0.672 14,834,412 0.6523 -3.55%
1997-09-22 0 4.225 4.100 4.250 4.100 4.250 2,008,000 8,350,670 4.1587 0.676 0.656 0.680 0.656 0.680 12,552,676 0.6653 -0.59%
1997-09-19 0 4.250 4.250 4.275 4.200 4.325 6,088,000 25,776,188 4.2339 0.680 0.680 0.684 0.672 0.692 38,058,113 0.6773 1.19%
1997-09-18 0 4.200 4.200 4.225 4.175 4.425 4,730,000 19,992,900 4.2268 0.672 0.672 0.676 0.668 0.708 29,568,803 0.6761 -3.45%
1997-09-16 0 4.350 4.300 4.350 4.250 4.600 4,024,000 17,836,400 4.4325 0.696 0.688 0.696 0.680 0.736 25,155,362 0.7090 -1.69%
1997-09-15 0 4.425 4.425 4.450 4.350 4.475 3,425,000 14,967,192 4.3700 0.708 0.708 0.712 0.696 0.716 21,410,814 0.6990 1.72%
1997-09-12 0 4.350 4.400 4.425 4.175 4.400 2,466,000 10,507,350 4.2609 0.696 0.704 0.708 0.668 0.704 15,415,786 0.6816 2.35%
1997-09-11 0 4.250 4.250 4.300 4.150 4.400 3,225,000 13,810,495 4.2823 0.680 0.680 0.688 0.664 0.704 20,160,547 0.6850 -3.41%
1997-09-10 0 4.400 4.325 4.400 4.300 4.725 6,922,000 31,700,216 4.5796 0.704 0.692 0.704 0.688 0.756 43,271,724 0.7326 1.15%
1997-09-09 0 4.350 4.400 4.425 4.000 4.400 6,994,000 29,722,302 4.2497 0.696 0.704 0.708 0.640 0.704 43,721,820 0.6798 11.54%
1997-09-08 0 3.900 3.900 3.925 3.875 3.950 3,547,000 13,808,600 3.8930 0.624 0.624 0.628 0.620 0.632 22,173,477 0.6228 0.00%
1997-09-05 0 3.900 3.900 3.925 3.775 3.925 8,996,000 34,468,950 3.8316 0.624 0.624 0.628 0.604 0.628 56,236,988 0.6129 1.30%
1997-09-04 0 3.850 3.825 3.850 3.800 4.200 13,410,000 51,688,258 3.8545 0.616 0.612 0.616 0.608 0.672 83,830,370 0.6166 -8.33%
1997-09-03 0 4.200 4.125 4.200 3.900 4.400 3,810,000 15,872,200 4.1659 0.672 0.660 0.672 0.624 0.704 23,817,577 0.6664 9.80%
1997-09-02 0 3.825 3.800 - 3.400 4.100 5,572,000 20,197,980 3.6249 0.612 0.608 - 0.544 0.656 34,832,425 0.5799 -6.71%
1997-09-01 0 4.100 4.000 4.100 4.000 4.300 6,308,000 26,441,228 4.1917 0.656 0.640 0.656 0.640 0.688 39,433,406 0.6705 -1.80%
1997-08-29 0 4.175 4.150 4.200 4.000 4.300 15,642,000 64,931,480 4.1511 0.668 0.664 0.672 0.640 0.688 97,783,344 0.6640 -2.91%
1997-08-28 0 4.300 4.300 4.325 4.250 4.950 6,946,000 31,844,500 4.5846 0.688 0.688 0.692 0.680 0.792 43,421,756 0.7334 -12.24%
1997-08-27 0 4.900 4.875 4.900 4.900 5.250 7,014,000 35,363,060 5.0418 0.784 0.780 0.784 0.784 0.840 43,846,847 0.8065 -4.85%
1997-08-26 0 5.150 5.200 5.250 4.950 5.750 11,826,000 63,316,600 5.3540 0.824 0.832 0.840 0.792 0.920 73,928,259 0.8565 -8.04%
1997-08-25 0 5.600 5.450 5.600 4.700 5.650 18,356,000 91,917,150 5.0075 0.896 0.872 0.896 0.752 0.904 114,749,460 0.8010 15.46%
1997-08-22 0 4.850 4.850 4.900 4.550 4.950 10,841,000 51,338,975 4.7356 0.776 0.776 0.784 0.728 0.792 67,770,696 0.7575 6.59%
1997-08-21 0 4.550 4.550 4.575 4.400 4.800 10,938,000 50,265,000 4.5954 0.728 0.728 0.732 0.704 0.768 68,377,075 0.7351 2.25%
1997-08-20 0 4.450 4.350 4.450 4.150 4.475 7,308,000 31,281,450 4.2804 0.712 0.696 0.712 0.664 0.716 45,684,738 0.6847 5.33%
1997-08-19 0 4.225 4.225 4.250 4.150 4.250 9,822,000 41,611,950 4.2366 0.676 0.676 0.680 0.664 0.680 61,400,588 0.6777 -5.06%
1997-08-15 0 4.450 4.450 4.475 4.400 4.875 12,846,000 59,869,650 4.6606 0.712 0.712 0.716 0.704 0.780 80,304,618 0.7455 -8.25%
1997-08-14 0 4.850 4.850 4.875 4.600 4.925 21,774,000 104,416,400 4.7955 0.776 0.776 0.780 0.736 0.788 136,116,515 0.7671 6.59%
1997-08-13 0 4.550 4.550 4.575 4.200 4.675 19,250,000 87,083,600 4.5238 0.728 0.728 0.732 0.672 0.748 120,338,152 0.7237 8.33%
1997-08-12 0 4.200 4.175 4.200 4.125 4.200 7,038,000 29,368,950 4.1729 0.672 0.668 0.672 0.660 0.672 43,996,879 0.6675 2.44%
1997-08-11 0 4.100 4.075 4.100 4.000 4.200 4,146,000 17,077,300 4.1190 0.656 0.652 0.656 0.640 0.672 25,918,025 0.6589 1.86%
1997-08-08 0 4.025 3.975 4.025 3.975 4.150 3,848,000 15,550,612 4.0412 0.644 0.636 0.644 0.636 0.664 24,055,128 0.6465 -2.42%
1997-08-07 0 4.125 4.125 4.150 4.050 4.175 5,023,000 20,625,250 4.1062 0.660 0.660 0.664 0.648 0.668 31,400,443 0.6568 1.23%
1997-08-06 0 4.075 4.075 4.100 4.000 4.100 8,916,000 36,111,262 4.0502 0.652 0.652 0.656 0.640 0.656 55,736,881 0.6479 -0.61%
1997-08-05 0 4.100 4.050 4.075 4.000 4.100 4,285,000 17,360,150 4.0514 0.656 0.648 0.652 0.640 0.656 26,786,960 0.6481 0.00%
1997-08-04 0 4.100 4.075 4.100 4.025 4.250 8,049,000 32,945,725 4.0931 0.656 0.652 0.656 0.644 0.680 50,316,976 0.6548 -2.38%
1997-08-01 0 4.200 4.175 4.200 3.950 4.225 17,048,000 70,503,450 4.1356 0.672 0.668 0.672 0.632 0.676 106,572,717 0.6616 7.01%
1997-07-31 0 3.925 3.925 3.950 3.850 4.050 13,892,000 54,293,530 3.9083 0.628 0.628 0.632 0.616 0.648 86,843,512 0.6252 2.61%
1997-07-30 0 3.825 3.800 3.825 3.825 3.875 3,386,000 12,990,300 3.8365 0.612 0.608 0.612 0.612 0.620 21,167,012 0.6137 -0.65%
1997-07-29 0 3.850 3.850 3.875 3.850 3.875 2,719,000 10,484,250 3.8559 0.616 0.616 0.620 0.616 0.620 16,997,373 0.6168 0.00%
1997-07-28 0 3.850 3.850 3.875 3.800 3.900 5,976,700 23,102,951 3.8655 0.616 0.616 0.620 0.608 0.624 37,362,339 0.6183 -0.65%
1997-07-25 0 3.875 3.850 3.875 3.750 3.875 4,740,000 18,215,000 3.8428 0.620 0.616 0.620 0.600 0.620 29,631,316 0.6147 3.33%
1997-07-24 0 3.750 3.750 3.775 3.725 3.875 5,076,000 19,295,450 3.8013 0.600 0.600 0.604 0.596 0.620 31,731,764 0.6081 2.04%
1997-07-23 0 3.675 3.700 3.750 3.650 3.775 7,246,000 26,931,400 3.7167 0.588 0.592 0.600 0.584 0.604 45,297,156 0.5945 0.68%
1997-07-22 0 3.650 3.625 3.650 3.600 3.825 3,276,000 12,126,070 3.7015 0.584 0.580 0.584 0.576 0.612 20,479,365 0.5921 -3.95%
1997-07-21 0 3.800 3.700 3.800 3.675 3.975 3,516,000 13,328,000 3.7907 0.608 0.592 0.608 0.588 0.636 21,979,685 0.6064 -2.56%
1997-07-18 0 3.900 3.850 3.900 3.850 3.925 7,684,000 29,677,900 3.8623 0.624 0.616 0.624 0.616 0.628 48,035,239 0.6178 -0.64%
1997-07-17 0 3.925 3.900 3.950 3.800 3.975 21,528,700 84,131,490 3.9079 0.628 0.624 0.632 0.608 0.636 134,583,063 0.6251 4.67%
1997-07-16 0 3.750 3.725 3.750 3.550 3.775 7,630,000 28,278,350 3.7062 0.600 0.596 0.600 0.568 0.604 47,697,667 0.5929 4.90%
1997-07-15 0 3.575 3.550 3.600 3.575 3.675 3,140,000 11,369,550 3.6209 0.572 0.568 0.576 0.572 0.588 19,629,184 0.5792 -1.38%
1997-07-14 0 3.625 3.575 3.625 3.500 3.700 8,708,000 31,514,050 3.6190 0.580 0.572 0.580 0.560 0.592 54,436,604 0.5789 3.57%
1997-07-11 0 3.500 3.500 3.525 3.400 3.525 2,312,000 8,038,000 3.4766 0.560 0.560 0.564 0.544 0.564 14,453,081 0.5561 2.19%
1997-07-10 0 3.425 3.400 3.425 3.400 3.500 1,840,000 6,310,650 3.4297 0.548 0.544 0.548 0.544 0.560 11,502,452 0.5486 -2.84%
1997-07-09 0 3.525 3.400 3.525 3.425 3.600 4,082,000 14,254,020 3.4919 0.564 0.544 0.564 0.548 0.576 25,517,939 0.5586 -1.40%
1997-07-08 0 3.575 3.550 3.575 3.450 3.625 10,594,000 37,656,790 3.5545 0.572 0.568 0.572 0.552 0.580 66,226,617 0.5686 2.88%
1997-07-07 0 3.475 3.450 3.475 3.350 3.475 4,899,000 16,733,275 3.4157 0.556 0.552 0.556 0.536 0.556 30,625,278 0.5464 3.73%
1997-07-04 0 3.350 3.350 3.375 3.350 3.475 4,462,000 15,085,686 3.3809 0.536 0.536 0.540 0.536 0.556 27,893,446 0.5408 -2.19%
1997-07-03 0 3.425 3.400 3.425 3.375 3.550 4,662,000 16,053,450 3.4435 0.548 0.544 0.548 0.540 0.568 29,143,712 0.5508 -4.20%
1997-06-27 0 3.575 3.550 3.575 3.575 3.725 5,700,000 20,808,222 3.6506 0.572 0.568 0.572 0.572 0.596 35,632,596 0.5840 -2.05%
1997-06-26 0 3.650 3.600 3.700 3.400 3.675 11,834,000 42,085,260 3.5563 0.584 0.576 0.592 0.544 0.588 73,978,269 0.5689 5.80%
1997-06-25 0 3.450 3.425 3.450 3.375 3.475 7,892,000 27,071,790 3.4303 0.552 0.548 0.552 0.540 0.556 49,335,517 0.5487 0.73%
1997-06-24 0 3.425 3.425 3.450 3.425 3.525 5,045,000 17,418,490 3.4526 0.548 0.548 0.552 0.548 0.564 31,537,973 0.5523 -2.84%
1997-06-23 0 3.525 3.500 3.525 3.400 3.650 3,268,400 11,451,540 3.5037 0.564 0.560 0.564 0.544 0.584 20,431,855 0.5605 -2.76%
1997-06-20 0 3.625 3.625 3.650 3.500 3.725 5,144,000 18,660,150 3.6276 0.580 0.580 0.584 0.560 0.596 32,156,855 0.5803 0.69%
1997-06-19 0 3.600 3.600 3.625 3.425 3.725 9,866,000 35,688,250 3.6173 0.576 0.576 0.580 0.548 0.596 61,675,647 0.5786 2.86%
1997-06-18 0 3.500 3.500 3.525 3.400 3.525 5,272,000 18,261,300 3.4638 0.560 0.560 0.564 0.544 0.564 32,957,025 0.5541 -0.71%
1997-06-17 0 3.525 3.500 3.525 3.350 3.550 6,606,000 22,702,540 3.4367 0.564 0.560 0.564 0.536 0.568 41,296,303 0.5497 3.68%
1997-06-16 0 3.400 3.375 3.400 3.375 3.625 6,020,000 20,793,600 3.4541 0.544 0.540 0.544 0.540 0.580 37,633,022 0.5525 -4.23%
1997-06-13 0 3.550 3.525 3.550 3.300 3.550 8,992,000 30,924,700 3.4391 0.568 0.564 0.568 0.528 0.568 56,211,982 0.5501 9.23%
1997-06-12 0 3.250 3.250 3.275 3.175 3.475 3,397,000 11,269,050 3.3174 0.520 0.520 0.524 0.508 0.556 21,235,777 0.5307 -6.47%
1997-06-11 0 3.475 3.475 3.500 3.375 3.600 6,670,000 23,371,300 3.5039 0.556 0.556 0.560 0.540 0.576 41,696,388 0.5605 -2.11%
1997-06-10 0 3.550 3.525 3.550 3.500 3.700 4,278,000 15,421,550 3.6049 0.568 0.564 0.568 0.560 0.592 26,743,201 0.5767 -3.40%
1997-06-06 0 3.675 3.650 3.675 3.600 3.850 5,878,000 21,798,450 3.7085 0.588 0.584 0.588 0.576 0.616 36,745,333 0.5932 -4.55%
1997-06-05 0 3.850 3.825 3.850 3.825 3.875 6,866,000 26,440,770 3.8510 0.616 0.612 0.616 0.612 0.620 42,921,649 0.6160 -0.65%
1997-06-04 0 3.875 3.850 3.875 3.825 3.925 9,118,000 35,403,150 3.8828 0.620 0.616 0.620 0.612 0.628 56,999,650 0.6211 -0.64%
1997-06-03 0 3.900 3.875 3.900 3.850 4.050 10,160,000 40,034,150 3.9404 0.624 0.620 0.624 0.616 0.648 63,513,539 0.6303 -2.50%
1997-06-02 0 4.000 3.975 4.000 3.900 4.025 21,105,240 83,864,452 3.9736 0.640 0.636 0.640 0.624 0.644 131,935,874 0.6356 2.56%
1997-05-30 0 3.900 3.900 3.925 3.850 3.950 9,020,000 35,348,900 3.9189 0.624 0.624 0.628 0.616 0.632 56,387,020 0.6269 0.65%
1997-05-29 0 3.875 3.850 3.875 3.725 3.900 12,244,000 46,633,168 3.8087 0.620 0.616 0.620 0.596 0.624 76,541,316 0.6093 2.65%
1997-05-28 0 3.775 3.725 3.750 3.750 3.900 8,753,000 33,615,425 3.8404 0.604 0.596 0.600 0.600 0.624 54,717,914 0.6143 -3.82%
1997-05-27 0 3.925 3.900 3.925 3.825 4.000 10,411,000 40,557,500 3.8956 0.628 0.624 0.628 0.612 0.640 65,082,623 0.6232 -1.26%
1997-05-26 0 3.975 3.950 3.975 3.850 4.100 17,018,000 67,394,400 3.9602 0.636 0.632 0.636 0.616 0.656 106,385,177 0.6335 1.92%
1997-05-23 0 3.900 3.875 3.900 3.850 3.925 7,480,000 29,036,598 3.8819 0.624 0.620 0.624 0.616 0.628 46,759,968 0.6210 -0.64%
1997-05-22 0 3.925 3.900 3.925 3.800 4.000 15,168,000 58,839,500 3.8792 0.628 0.624 0.628 0.608 0.640 94,820,212 0.6205 1.95%
1997-05-21 0 3.850 3.825 3.850 3.700 3.850 18,147,000 68,972,000 3.8007 0.616 0.612 0.616 0.592 0.616 113,442,932 0.6080 3.36%
1997-05-20 0 3.725 3.725 3.750 3.500 3.750 12,118,000 44,300,400 3.6558 0.596 0.596 0.600 0.560 0.600 75,753,648 0.5848 5.67%
1997-05-19 0 3.525 3.525 3.550 3.425 3.575 9,420,000 33,153,200 3.5194 0.564 0.564 0.568 0.548 0.572 58,887,553 0.5630 0.00%
1997-05-16 0 3.525 3.525 3.550 3.475 3.650 12,625,000 44,607,050 3.5332 0.564 0.564 0.568 0.556 0.584 78,923,074 0.5652 1.44%
1997-05-15 0 3.475 3.450 3.475 3.400 3.700 15,545,000 55,274,500 3.5558 0.556 0.552 0.556 0.544 0.592 97,176,965 0.5688 -6.08%
1997-05-14 0 3.700 3.700 3.725 3.675 3.850 8,199,300 30,827,240 3.7597 0.592 0.592 0.596 0.588 0.616 51,256,551 0.6014 -3.27%
1997-05-13 0 3.825 3.800 3.825 3.800 3.925 7,786,000 30,003,100 3.8535 0.612 0.608 0.612 0.608 0.628 48,672,875 0.6164 -0.65%
1997-05-12 0 3.850 3.800 3.825 3.825 3.925 11,107,000 42,859,606 3.8588 0.616 0.608 0.612 0.612 0.628 69,433,551 0.6173 -0.65%
1997-05-09 0 3.875 3.850 3.875 3.850 3.950 8,984,000 34,942,100 3.8894 0.620 0.616 0.620 0.616 0.632 56,161,972 0.6222 0.65%
1997-05-08 0 3.850 3.850 3.875 3.825 3.900 9,976,000 38,417,800 3.8510 0.616 0.616 0.620 0.612 0.624 62,363,294 0.6160 -1.91%
1997-05-07 0 3.925 3.925 3.950 3.925 4.000 9,802,000 38,854,750 3.9640 0.628 0.628 0.632 0.628 0.640 61,275,562 0.6341 -0.63%
1997-05-06 0 3.950 3.925 3.950 3.775 4.025 11,354,000 44,105,550 3.8846 0.632 0.628 0.632 0.604 0.644 70,977,630 0.6214 3.95%
1997-05-05 0 3.800 3.800 3.825 3.775 3.950 8,796,000 33,784,570 3.8409 0.608 0.608 0.612 0.604 0.632 54,986,721 0.6144 -1.30%
1997-05-02 0 3.850 3.825 3.850 3.775 4.075 13,895,000 54,319,000 3.9092 0.616 0.612 0.616 0.604 0.652 86,862,266 0.6253 -3.75%
1997-05-01 0 4.000 4.000 4.025 4.000 4.100 12,354,000 50,106,600 4.0559 0.640 0.640 0.644 0.640 0.656 77,228,962 0.6488 -0.62%
1997-04-30 0 4.025 4.000 4.025 3.900 4.100 20,869,000 83,118,516 3.9829 0.644 0.640 0.644 0.624 0.656 130,459,059 0.6371 5.92%
1997-04-29 0 3.800 3.825 3.850 3.725 4.100 30,804,000 119,871,800 3.8914 0.608 0.612 0.616 0.596 0.656 192,566,048 0.6225 -3.80%
1997-04-28 0 3.950 3.950 3.975 3.900 4.425 42,308,000 176,735,800 4.1774 0.632 0.632 0.636 0.624 0.708 264,481,378 0.6682 -9.71%
1997-04-25 0 4.375 4.350 4.375 4.025 4.425 44,234,000 187,193,710 4.2319 0.700 0.696 0.700 0.644 0.708 276,521,444 0.6770 8.70%
1997-04-24 0 4.025 4.025 4.050 3.900 4.075 24,756,400 99,521,865 4.0200 0.644 0.644 0.648 0.624 0.652 154,760,489 0.6431 -0.62%
1997-04-23 0 4.050 4.050 4.075 3.800 4.075 28,232,000 110,107,600 3.9001 0.648 0.648 0.652 0.608 0.652 176,487,621 0.6239 5.88%
1997-04-22 0 3.825 3.825 3.850 3.625 3.825 24,312,000 91,383,750 3.7588 0.612 0.612 0.616 0.580 0.612 151,982,397 0.6013 4.79%
1997-04-21 0 3.650 3.650 3.675 3.600 3.775 17,388,000 63,909,550 3.6755 0.584 0.584 0.588 0.576 0.604 108,698,170 0.5880 -3.31%
1997-04-18 0 3.775 3.750 3.775 3.675 3.875 28,373,000 107,981,850 3.8058 0.604 0.600 0.604 0.588 0.620 177,369,059 0.6088 0.67%
1997-04-17 0 3.750 3.750 3.775 3.650 3.825 24,662,000 91,955,130 3.7286 0.600 0.600 0.604 0.584 0.612 154,170,363 0.5965 2.74%
1997-04-16 0 3.650 3.650 3.675 3.600 3.675 24,370,000 88,552,700 3.6337 0.584 0.584 0.588 0.576 0.588 152,344,974 0.5813 2.10%
1997-04-15 0 3.575 3.550 3.575 3.450 3.625 35,885,000 127,897,050 3.5641 0.572 0.568 0.572 0.552 0.580 224,329,069 0.5701 4.38%
1997-04-14 0 3.425 3.425 3.450 3.400 3.550 28,662,000 99,511,550 3.4719 0.548 0.548 0.552 0.544 0.568 179,175,694 0.5554 -2.14%
1997-04-11 0 3.500 3.475 3.500 3.425 3.525 25,286,000 88,138,000 3.4856 0.560 0.556 0.560 0.548 0.564 158,071,195 0.5576 0.72%
1997-04-10 0 3.475 3.475 3.500 3.375 3.550 51,421,600 179,225,340 3.4854 0.556 0.556 0.560 0.540 0.568 321,453,522 0.5575 -1.42%
1997-04-09 0 3.525 3.500 3.525 3.175 3.525 94,207,000 318,977,475 3.3859 0.564 0.560 0.564 0.508 0.564 588,919,286 0.5416 10.16%
1997-04-08 0 3.200 3.175 3.200 3.150 3.200 14,909,000 47,297,250 3.1724 0.512 0.508 0.512 0.504 0.512 93,201,117 0.5075 1.59%
1997-04-07 0 3.150 3.150 3.175 3.150 3.325 19,476,000 63,126,250 3.2412 0.504 0.504 0.508 0.504 0.532 121,750,953 0.5185 -3.08%
1997-04-04 0 3.250 3.225 3.250 3.100 3.250 25,614,400 80,763,730 3.1531 0.520 0.516 0.520 0.496 0.520 160,124,133 0.5044 4.84%
1997-04-03 0 3.100 3.075 3.100 3.025 3.150 21,507,600 66,741,215 3.1031 0.496 0.492 0.496 0.484 0.504 134,451,160 0.4964 0.81%
1997-04-02 0 3.075 3.050 3.075 3.050 3.175 24,448,000 76,110,250 3.1131 0.492 0.488 0.492 0.488 0.508 152,832,578 0.4980 0.82%
1997-04-01 0 3.050 3.050 3.075 2.900 3.075 30,774,000 92,990,550 3.0217 0.488 0.488 0.492 0.464 0.492 192,378,508 0.4834 -1.61%
1997-03-27 0 3.100 3.100 3.125 3.075 3.250 40,818,000 128,108,400 3.1385 0.496 0.496 0.500 0.492 0.520 255,166,892 0.5021 -3.88%
1997-03-26 0 3.225 3.200 3.225 3.150 3.300 56,009,000 180,386,260 3.2207 0.516 0.512 0.516 0.504 0.528 350,130,885 0.5152 2.38%
1997-03-25 0 3.150 3.150 3.175 3.125 3.350 97,031,000 312,889,725 3.2246 0.504 0.504 0.508 0.500 0.536 606,573,049 0.5158 -5.26%
1997-03-24 0 3.325 3.300 3.325 3.075 3.350 189,276,882 609,183,414 3.2185 0.532 0.528 0.532 0.492 0.536 1,183,232,734 0.5148 9.92%
1997-03-21 0 3.025 3.000 3.025 2.850 3.275 329,682,600 989,838,110 3.0024 0.484 0.480 0.484 0.456 0.524 2,060,955,570 0.4803

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top