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
2026-08-12 0 2.435 2.435 2.440 2.420 2.470 14,497,061 35,307,734 2.4355 2.435 2.435 2.440 2.420 2.470 14,497,061 2.4355 -0.41%
2026-08-11 0 2.445 2.440 2.445 2.435 2.490 22,013,798 54,036,460 2.4547 2.445 2.440 2.445 2.435 2.490 22,013,798 2.4547 -0.81%
2026-08-10 0 2.465 2.465 2.470 2.455 2.510 30,017,113 74,411,873 2.4790 2.465 2.465 2.470 2.455 2.510 30,017,113 2.4790 -0.40%
2026-08-07 0 2.475 2.475 2.485 2.455 2.485 20,744,000 51,191,220 2.4678 2.475 2.475 2.485 2.455 2.485 20,744,000 2.4678 -0.80%
2026-08-06 0 2.495 2.495 2.500 2.475 2.560 32,930,300 82,308,212 2.4995 2.495 2.495 2.500 2.475 2.560 32,930,300 2.4995 -2.73%
2026-08-05 0 2.565 2.560 2.565 2.515 2.565 19,352,851 49,259,402 2.5453 2.565 2.560 2.565 2.515 2.565 19,352,851 2.5453 0.00%
2026-08-04 0 2.565 2.565 2.575 2.550 2.640 18,174,026 46,795,302 2.5748 2.565 2.565 2.575 2.550 2.640 18,174,026 2.5748 -0.97%
2026-08-03 0 2.590 2.585 2.590 2.520 2.600 22,212,242 57,294,171 2.5794 2.590 2.585 2.590 2.520 2.600 22,212,242 2.5794 2.78%
2026-07-31 0 2.520 2.520 2.530 2.510 2.550 11,376,000 28,759,048 2.5280 2.520 2.520 2.530 2.510 2.550 11,376,000 2.5280 0.00%
2026-07-30 0 2.520 2.510 2.520 2.480 2.550 22,980,000 57,734,140 2.5124 2.520 2.510 2.520 2.480 2.550 22,980,000 2.5124 -1.18%
2026-07-29 0 2.550 2.540 2.550 2.490 2.550 22,154,896 56,066,510 2.5307 2.550 2.540 2.550 2.490 2.550 22,154,896 2.5307 2.00%
2026-07-28 0 2.500 2.490 2.500 2.470 2.530 18,168,000 45,273,382 2.4919 2.500 2.490 2.500 2.470 2.530 18,168,000 2.4919 -0.40%
2026-07-27 0 2.510 2.510 2.520 2.480 2.540 22,714,000 57,075,052 2.5128 2.510 2.510 2.520 2.480 2.540 22,714,000 2.5128 0.00%
2026-07-24 0 2.510 2.500 2.510 2.500 2.630 39,300,000 99,611,582 2.5346 2.510 2.500 2.510 2.500 2.630 39,300,000 2.5346 -4.92%
2026-07-23 0 2.640 2.630 2.640 2.550 2.660 59,382,000 155,734,850 2.6226 2.640 2.630 2.640 2.550 2.660 59,382,000 2.6226 3.13%
2026-07-22 0 2.560 2.550 2.560 2.470 2.570 40,289,224 102,589,166 2.5463 2.560 2.550 2.560 2.470 2.570 40,289,224 2.5463 2.40%
2026-07-21 0 2.500 2.490 2.500 2.420 2.530 54,460,000 135,396,730 2.4862 2.500 2.490 2.500 2.420 2.530 54,460,000 2.4862 0.00%
2026-07-20 0 2.500 2.490 2.500 2.360 2.510 73,807,200 181,877,795 2.4642 2.500 2.490 2.500 2.360 2.510 73,807,200 2.4642 5.93%
2026-07-17 0 2.360 2.360 2.370 2.310 2.390 52,692,000 124,000,192 2.3533 2.360 2.360 2.370 2.310 2.390 52,692,000 2.3533 -0.42%
2026-07-16 0 2.370 2.360 2.370 2.340 2.390 23,884,029 56,553,561 2.3678 2.370 2.360 2.370 2.340 2.390 23,884,029 2.3678 -0.84%
2026-07-15 0 2.390 2.390 2.400 2.350 2.410 19,644,178 46,733,115 2.3790 2.390 2.390 2.400 2.350 2.410 19,644,178 2.3790 0.84%
2026-07-14 0 2.370 2.370 2.380 2.290 2.390 30,648,042 71,774,832 2.3419 2.370 2.370 2.380 2.290 2.390 30,648,042 2.3419 3.04%
2026-07-13 0 2.300 2.300 2.320 2.260 2.370 33,896,068 77,948,911 2.2996 2.300 2.300 2.320 2.260 2.370 33,896,068 2.2996 -2.95%
2026-07-10 0 2.370 2.360 2.370 2.260 2.390 36,686,382 86,189,425 2.3494 2.370 2.360 2.370 2.260 2.390 36,686,382 2.3494 2.60%
2026-07-09 0 2.310 2.300 2.310 2.270 2.360 22,506,100 51,840,731 2.3034 2.310 2.300 2.310 2.270 2.360 22,506,100 2.3034 -1.70%
2026-07-08 0 2.350 2.340 2.350 2.270 2.370 28,898,515 67,250,597 2.3271 2.350 2.340 2.350 2.270 2.370 28,898,515 2.3271 2.17%
2026-07-07 0 2.300 2.290 2.300 2.270 2.420 63,307,278 146,632,115 2.3162 2.300 2.290 2.300 2.270 2.420 63,307,278 2.3162 -4.96%
2026-07-06 0 2.420 2.410 2.420 2.400 2.510 83,955,848 206,254,112 2.4567 2.420 2.410 2.420 2.400 2.510 83,955,848 2.4567 -0.41%
2026-07-03 0 2.430 2.430 2.440 2.370 2.450 44,968,188 108,689,651 2.4170 2.430 2.430 2.440 2.370 2.450 44,968,188 2.4170 2.53%
2026-07-02 0 2.370 2.370 2.380 2.360 2.520 57,552,964 139,663,025 2.4267 2.370 2.370 2.380 2.360 2.520 57,552,964 2.4267 -1.25%
2026-06-30 0 2.400 2.390 2.400 2.340 2.430 38,512,214 91,688,747 2.3808 2.400 2.390 2.400 2.340 2.430 38,512,214 2.3808 -0.13%
2026-06-29 0 2.510 2.510 2.520 2.430 2.520 49,856,000 123,911,200 2.4854 2.403 2.403 2.413 2.326 2.413 52,074,671 2.3795 0.80%
2026-06-26 0 2.490 2.490 2.500 2.430 2.570 60,136,020 149,827,400 2.4915 2.384 2.384 2.393 2.326 2.461 62,812,169 2.3853 -1.97%
2026-06-25 0 2.540 2.530 2.540 2.510 2.590 32,597,897 82,695,218 2.5368 2.432 2.422 2.432 2.403 2.480 34,048,555 2.4287 -1.93%
2026-06-24 0 2.590 2.580 2.590 2.560 2.680 50,702,323 131,654,643 2.5966 2.480 2.470 2.480 2.451 2.566 52,958,657 2.4860 -2.63%
2026-06-23 0 2.660 2.660 2.670 2.630 2.790 65,882,000 177,765,300 2.6982 2.547 2.547 2.556 2.518 2.671 68,813,854 2.5833 -3.27%
2026-06-22 0 2.750 2.740 2.750 2.680 2.830 94,518,700 260,144,690 2.7523 2.633 2.623 2.633 2.566 2.709 98,724,933 2.6350 0.73%
2026-06-18 0 2.730 2.730 2.740 2.700 2.860 86,848,200 238,853,688 2.7502 2.614 2.614 2.623 2.585 2.738 90,713,083 2.6331 -4.21%
2026-06-17 0 2.850 2.840 2.850 2.830 2.940 64,493,122 186,082,691 2.8853 2.729 2.719 2.729 2.709 2.815 67,363,169 2.7624 0.35%
2026-06-16 0 2.840 2.830 2.840 2.830 2.950 69,494,000 200,082,658 2.8791 2.719 2.709 2.719 2.709 2.824 72,586,594 2.7565 -3.73%
2026-06-15 0 2.950 2.950 2.960 2.880 2.990 60,079,205 176,947,528 2.9452 2.824 2.824 2.834 2.757 2.863 62,752,825 2.8198 1.72%
2026-06-12 0 2.900 2.890 2.900 2.880 2.970 35,866,200 104,715,624 2.9196 2.776 2.767 2.776 2.757 2.843 37,462,303 2.7952 0.00%
2026-06-11 0 2.900 2.900 2.910 2.830 2.940 42,394,084 123,147,975 2.9048 2.776 2.776 2.786 2.709 2.815 44,280,688 2.7811 0.69%
2026-06-10 0 2.880 2.870 2.880 2.850 2.950 50,640,784 145,980,599 2.8827 2.757 2.748 2.757 2.729 2.824 52,894,380 2.7599 -2.04%
2026-06-09 0 2.940 2.930 2.940 2.840 2.980 63,750,011 186,148,108 2.9200 2.815 2.805 2.815 2.719 2.853 66,586,988 2.7956 3.16%
2026-06-08 0 2.850 2.850 2.860 2.810 2.930 62,070,793 177,978,794 2.8674 2.729 2.729 2.738 2.690 2.805 64,833,042 2.7452 -2.73%
2026-06-05 0 2.930 2.930 2.950 2.910 3.140 105,125,990 313,803,094 2.9850 2.805 2.805 2.824 2.786 3.006 109,804,264 2.8578 -4.25%
2026-06-04 0 3.060 3.060 3.070 3.040 3.180 108,649,628 337,518,477 3.1065 2.930 2.930 2.939 2.910 3.045 113,484,710 2.9741 -1.29%
2026-06-03 0 3.100 3.100 3.110 3.020 3.160 154,055,934 474,837,781 3.0822 2.968 2.968 2.977 2.891 3.025 160,911,669 2.9509 -3.13%
2026-06-02 0 3.200 3.200 3.210 3.050 3.240 144,309,000 457,319,292 3.1690 3.064 3.064 3.073 2.920 3.102 150,730,980 3.0340 3.56%
2026-06-01 0 3.090 3.090 3.100 2.970 3.160 128,658,669 396,962,974 3.0854 2.958 2.958 2.968 2.843 3.025 134,384,185 2.9539 -1.90%
2026-05-29 0 3.150 3.140 3.150 2.870 3.200 239,458,543 744,701,455 3.1099 3.016 3.006 3.016 2.748 3.064 250,114,830 2.9774 7.51%
2026-05-28 0 2.930 2.920 2.930 2.890 3.010 131,036,718 384,955,414 2.9378 2.805 2.796 2.805 2.767 2.882 136,868,061 2.8126 0.00%
2026-05-27 0 2.930 2.920 2.930 2.850 3.040 127,316,756 375,517,027 2.9495 2.805 2.796 2.805 2.729 2.910 132,982,555 2.8238 1.74%
2026-05-26 0 2.880 2.870 2.880 2.770 2.930 93,744,045 268,581,327 2.8650 2.757 2.748 2.757 2.652 2.805 97,915,804 2.7430 3.97%
2026-05-22 0 2.770 2.760 2.770 2.760 2.830 53,718,382 149,505,768 2.7831 2.652 2.642 2.652 2.642 2.709 56,108,936 2.6646 -0.72%
2026-05-21 0 2.790 2.780 2.790 2.780 2.920 88,898,619 251,201,526 2.8257 2.671 2.662 2.671 2.662 2.796 92,854,749 2.7053 0.00%
2026-05-20 0 2.790 2.780 2.790 2.760 2.950 151,319,160 429,505,381 2.8384 2.671 2.662 2.671 2.642 2.824 158,053,104 2.7175 -7.00%
2026-05-19 0 3.000 3.000 3.010 2.900 3.080 196,091,530 589,020,374 3.0038 2.872 2.872 2.882 2.776 2.949 204,817,916 2.8758 2.04%
2026-05-18 0 2.940 2.930 2.940 2.860 3.010 156,246,650 457,280,297 2.9267 2.815 2.805 2.815 2.738 2.882 163,199,875 2.8020 -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 2.882 2.882 2.891 2.767 3.045 464,733,280 2.8996 -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 2.891 2.882 2.891 2.824 3.427 598,985,161 3.0969 -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 3.360 3.351 3.360 3.045 3.456 448,710,130 3.3326 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 3.102 3.092 3.102 3.016 3.313 347,730,748 3.1663 -3.28%
2026-05-11 0 3.350 3.350 3.360 3.090 3.380 248,091,870 808,233,669 3.2578 3.207 3.207 3.217 2.958 3.236 259,132,354 3.1190 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 2.882 2.882 2.891 2.824 3.284 453,827,118 3.0046 -4.44%
2026-05-07 0 3.150 3.150 3.160 2.920 3.180 233,051,006 719,928,463 3.0891 3.016 3.016 3.025 2.796 3.045 243,422,147 2.9575 7.51%
2026-05-06 0 2.930 2.930 2.940 2.820 3.040 234,714,217 683,438,291 2.9118 2.805 2.805 2.815 2.700 2.910 245,159,374 2.7877 1.38%
2026-05-05 0 2.890 2.890 2.900 2.820 2.890 23,141,500 66,121,298 2.8573 2.767 2.767 2.776 2.700 2.767 24,171,334 2.7355 1.05%
2026-05-04 0 2.860 2.850 2.860 2.660 2.860 34,043,016 94,539,117 2.7770 2.738 2.729 2.738 2.547 2.738 35,557,984 2.6587 5.93%
2026-04-30 0 2.700 2.700 2.710 2.670 2.780 42,424,183 114,920,683 2.7088 2.585 2.585 2.595 2.556 2.662 44,312,127 2.5934 -2.88%
2026-04-29 0 2.780 2.770 2.780 2.620 2.850 127,756,000 352,960,218 2.7628 2.662 2.652 2.662 2.508 2.729 133,441,346 2.6451 10.76%
2026-04-28 0 2.510 2.500 2.510 2.460 2.540 20,616,000 51,223,070 2.4846 2.403 2.393 2.403 2.355 2.432 21,533,445 2.3788 -0.40%
2026-04-27 0 2.520 2.520 2.530 2.510 2.580 22,754,000 57,642,640 2.5333 2.413 2.413 2.422 2.403 2.470 23,766,589 2.4254 -2.70%
2026-04-24 0 2.590 2.590 2.600 2.560 2.640 10,751,149 27,802,994 2.5860 2.480 2.480 2.489 2.451 2.528 11,229,592 2.4759 -1.52%
2026-04-23 0 2.630 2.630 2.640 2.580 2.700 18,074,424 47,483,160 2.6271 2.518 2.518 2.528 2.470 2.585 18,878,765 2.5152 0.77%
2026-04-22 0 2.610 2.600 2.610 2.590 2.630 16,554,151 43,294,452 2.6153 2.499 2.489 2.499 2.480 2.518 17,290,837 2.5039 -0.38%
2026-04-21 0 2.620 2.610 2.620 2.480 2.690 52,956,000 138,700,760 2.6192 2.508 2.499 2.508 2.374 2.575 55,312,626 2.5076 5.22%
2026-04-20 0 2.490 2.490 2.500 2.450 2.510 17,894,000 44,608,296 2.4929 2.384 2.384 2.393 2.346 2.403 18,690,312 2.3867 0.81%
2026-04-17 0 2.470 2.470 2.480 2.450 2.520 18,945,800 46,883,366 2.4746 2.365 2.365 2.374 2.346 2.413 19,788,918 2.3692 -1.59%
2026-04-16 0 2.510 2.510 2.520 2.490 2.530 12,651,000 31,674,330 2.5037 2.403 2.403 2.413 2.384 2.422 13,213,990 2.3970 0.00%
2026-04-15 0 2.510 2.500 2.510 2.480 2.520 14,124,834 35,399,464 2.5062 2.403 2.393 2.403 2.374 2.413 14,753,412 2.3994 0.00%
2026-04-14 0 2.510 2.510 2.520 2.460 2.510 22,139,825 54,951,247 2.4820 2.403 2.403 2.413 2.355 2.403 23,125,082 2.3763 1.21%
2026-04-13 0 2.480 2.470 2.480 2.430 2.480 32,335,209 79,779,338 2.4673 2.374 2.365 2.374 2.326 2.374 33,774,177 2.3621 0.81%
2026-04-10 0 2.460 2.460 2.470 2.460 2.530 14,500,876 36,029,274 2.4846 2.355 2.355 2.365 2.355 2.422 15,146,188 2.3788 -1.60%
2026-04-09 0 2.500 2.500 2.510 2.490 2.550 26,352,000 66,213,662 2.5127 2.393 2.393 2.403 2.384 2.441 27,524,706 2.4056 -1.96%
2026-04-08 0 2.550 2.540 2.550 2.490 2.570 44,558,000 112,453,316 2.5238 2.441 2.432 2.441 2.384 2.461 46,540,902 2.4162 1.19%
2026-04-02 0 2.520 2.520 2.530 2.490 2.580 34,924,000 88,238,690 2.5266 2.413 2.413 2.422 2.384 2.470 36,478,174 2.4189 0.40%
2026-04-01 0 2.510 2.510 2.520 2.510 2.570 21,462,742 54,576,310 2.5428 2.403 2.403 2.413 2.403 2.461 22,417,868 2.4345 0.00%
2026-03-31 0 2.510 2.510 2.520 2.470 2.570 38,262,887 96,336,739 2.5178 2.403 2.403 2.413 2.365 2.461 39,965,646 2.4105 -1.95%
2026-03-30 0 2.560 2.550 2.560 2.520 2.720 50,086,000 128,452,170 2.5646 2.451 2.441 2.451 2.413 2.604 52,314,907 2.4554 -6.23%
2026-03-27 0 2.730 2.720 2.730 2.700 2.790 33,855,423 92,873,233 2.7432 2.614 2.604 2.614 2.585 2.671 35,362,043 2.6264 -1.80%
2026-03-26 0 2.780 2.770 2.780 2.750 2.840 27,549,000 76,863,968 2.7901 2.662 2.652 2.662 2.633 2.719 28,774,974 2.6712 -2.11%
2026-03-25 0 2.840 2.830 2.840 2.600 2.840 63,944,000 176,585,830 2.7616 2.719 2.709 2.719 2.489 2.719 66,789,610 2.6439 6.37%
2026-03-24 0 2.670 2.660 2.670 2.540 2.670 34,798,000 91,158,192 2.6196 2.556 2.547 2.556 2.432 2.556 36,346,566 2.5080 5.12%
2026-03-23 0 2.540 2.530 2.540 2.500 2.590 24,212,000 61,397,392 2.5358 2.432 2.422 2.432 2.393 2.480 25,289,473 2.4278 -3.05%
2026-03-20 0 2.620 2.620 2.640 2.570 2.710 34,532,000 91,228,502 2.6419 2.508 2.508 2.528 2.461 2.595 36,068,729 2.5293 0.77%
2026-03-19 0 2.600 2.590 2.600 2.580 2.710 25,080,000 65,965,240 2.6302 2.489 2.480 2.489 2.470 2.595 26,196,100 2.5181 -3.35%
2026-03-18 0 2.690 2.680 2.690 2.620 2.750 26,664,000 71,425,444 2.6787 2.575 2.566 2.575 2.508 2.633 27,850,590 2.5646 2.28%
2026-03-17 0 2.630 2.630 2.640 2.610 2.700 30,107,000 79,883,156 2.6533 2.518 2.518 2.528 2.499 2.585 31,446,809 2.5403 0.77%
2026-03-16 0 2.610 2.610 2.620 2.550 2.720 52,375,324 136,162,929 2.5998 2.499 2.499 2.508 2.441 2.604 54,706,109 2.4890 -3.69%
2026-03-13 0 2.710 2.710 2.720 2.700 2.960 96,952,000 271,190,798 2.7972 2.595 2.595 2.604 2.585 2.834 101,266,519 2.6780 -5.24%
2026-03-12 0 2.860 2.860 2.870 2.720 2.970 184,114,000 524,257,436 2.8475 2.738 2.738 2.748 2.604 2.843 192,307,366 2.7261 5.15%
2026-03-11 0 2.720 2.720 2.730 2.570 2.730 36,208,691 96,400,991 2.6624 2.604 2.604 2.614 2.461 2.614 37,820,035 2.5489 5.02%
2026-03-10 0 2.590 2.580 2.590 2.540 2.600 30,494,000 78,524,780 2.5751 2.480 2.470 2.480 2.432 2.489 31,851,032 2.4654 1.17%
2026-03-09 0 2.560 2.540 2.560 2.510 2.610 25,676,000 65,394,560 2.5469 2.451 2.432 2.451 2.403 2.499 26,818,623 2.4384 -1.92%
2026-03-06 0 2.610 2.600 2.610 2.570 2.630 17,294,800 44,962,764 2.5998 2.499 2.489 2.499 2.461 2.518 18,064,446 2.4890 -0.76%
2026-03-05 0 2.630 2.610 2.630 2.550 2.650 28,606,100 74,737,633 2.6126 2.518 2.499 2.518 2.441 2.537 29,879,117 2.5013 3.95%
2026-03-04 0 2.530 2.530 2.540 2.490 2.550 20,678,000 52,110,560 2.5201 2.422 2.422 2.432 2.384 2.441 21,598,204 2.4127 -0.78%
2026-03-03 0 2.550 2.540 2.550 2.520 2.690 46,060,000 118,836,328 2.5800 2.441 2.432 2.441 2.413 2.575 48,109,743 2.4701 -4.49%
2026-03-02 0 2.670 2.660 2.680 2.560 2.680 40,760,800 107,554,456 2.6387 2.556 2.547 2.566 2.451 2.566 42,574,721 2.5263 0.75%
2026-02-27 0 2.650 2.640 2.650 2.490 2.650 40,021,021 103,585,862 2.5883 2.537 2.528 2.537 2.384 2.537 41,802,020 2.4780 6.43%
2026-02-26 0 2.490 2.490 2.500 2.430 2.540 22,890,000 57,209,920 2.4993 2.384 2.384 2.393 2.326 2.432 23,908,641 2.3929 1.22%
2026-02-25 0 2.460 2.450 2.460 2.430 2.500 19,246,000 47,478,082 2.4669 2.355 2.346 2.355 2.326 2.393 20,102,478 2.3618 0.41%
2026-02-24 0 2.450 2.440 2.450 2.380 2.450 17,917,623 43,467,511 2.4260 2.346 2.336 2.346 2.279 2.346 18,714,986 2.3226 1.66%
2026-02-23 0 2.410 2.400 2.410 2.370 2.420 6,800,000 16,326,110 2.4009 2.307 2.298 2.307 2.269 2.317 7,102,611 2.2986 1.69%
2026-02-20 0 2.370 2.360 2.370 2.320 2.420 3,760,000 8,873,830 2.3601 2.269 2.259 2.269 2.221 2.317 3,927,326 2.2595 -0.84%
2026-02-16 0 2.390 2.380 2.390 2.360 2.400 1,818,000 4,324,200 2.3785 2.288 2.279 2.288 2.259 2.298 1,898,904 2.2772 1.27%
2026-02-13 0 2.360 2.360 2.370 2.340 2.410 9,954,000 23,525,390 2.3634 2.259 2.259 2.269 2.240 2.307 10,396,969 2.2627 -1.67%
2026-02-12 0 2.400 2.400 2.420 2.350 2.430 15,973,644 38,359,878 2.4014 2.298 2.298 2.317 2.250 2.326 16,684,497 2.2991 1.69%
2026-02-11 0 2.360 2.350 2.360 2.310 2.370 7,546,092 17,760,667 2.3536 2.259 2.250 2.259 2.212 2.269 7,881,905 2.2533 1.72%
2026-02-10 0 2.320 2.320 2.330 2.320 2.360 11,263,360 26,337,800 2.3384 2.221 2.221 2.231 2.221 2.259 11,764,597 2.2387 -0.85%
2026-02-09 0 2.340 2.330 2.340 2.290 2.360 18,796,000 43,880,900 2.3346 2.240 2.231 2.240 2.192 2.259 19,632,452 2.2351 2.18%
2026-02-06 0 2.290 2.280 2.290 2.240 2.320 17,265,692 39,553,051 2.2908 2.192 2.183 2.192 2.145 2.221 18,034,043 2.1932 1.33%
2026-02-05 0 2.260 2.260 2.270 2.220 2.290 19,417,472 43,730,457 2.2521 2.164 2.164 2.173 2.125 2.192 20,281,580 2.1562 -0.88%
2026-02-04 0 2.280 2.280 2.290 2.280 2.330 20,342,000 46,737,346 2.2976 2.183 2.183 2.192 2.183 2.231 21,247,251 2.1997 -0.44%
2026-02-03 0 2.290 2.290 2.300 2.280 2.370 28,724,000 66,395,250 2.3115 2.192 2.192 2.202 2.183 2.269 30,002,264 2.2130 0.44%
2026-02-02 0 2.280 2.280 2.290 2.260 2.440 48,668,000 114,263,724 2.3478 2.183 2.183 2.192 2.164 2.336 50,833,804 2.2478 -2.98%
2026-01-30 0 2.350 2.340 2.350 2.310 2.380 12,760,000 29,889,460 2.3424 2.250 2.240 2.250 2.212 2.279 13,327,840 2.2426 -1.26%
2026-01-29 0 2.380 2.370 2.380 2.360 2.430 14,335,657 34,077,786 2.3771 2.279 2.269 2.279 2.259 2.326 14,973,617 2.2759 -2.06%
2026-01-28 0 2.430 2.420 2.430 2.350 2.430 15,798,000 37,855,310 2.3962 2.326 2.317 2.326 2.250 2.326 16,501,036 2.2941 2.10%
2026-01-27 0 2.380 2.370 2.380 2.360 2.450 13,792,000 32,946,440 2.3888 2.279 2.269 2.279 2.259 2.346 14,405,766 2.2870 -2.46%
2026-01-26 0 2.440 2.430 2.440 2.430 2.500 18,034,000 44,290,594 2.4559 2.336 2.326 2.336 2.326 2.393 18,836,542 2.3513 -0.81%
2026-01-23 0 2.460 2.450 2.460 2.430 2.490 18,238,000 44,767,372 2.4546 2.355 2.346 2.355 2.326 2.384 19,049,620 2.3500 -0.81%
2026-01-22 0 2.480 2.480 2.490 2.470 2.530 21,414,848 53,511,669 2.4988 2.374 2.374 2.384 2.365 2.422 22,367,843 2.3923 -0.80%
2026-01-21 0 2.500 2.500 2.510 2.460 2.530 25,484,576 63,630,745 2.4968 2.393 2.393 2.403 2.355 2.422 26,618,680 2.3905 -0.40%
2026-01-20 0 2.510 2.510 2.520 2.400 2.520 53,736,500 132,612,580 2.4678 2.403 2.403 2.413 2.298 2.413 56,127,860 2.3627 2.03%
2026-01-19 0 2.460 2.460 2.470 2.380 2.480 30,831,400 75,595,300 2.4519 2.355 2.355 2.365 2.279 2.374 32,203,446 2.3474 2.93%
2026-01-16 0 2.390 2.380 2.390 2.360 2.470 38,417,672 93,225,579 2.4266 2.288 2.279 2.288 2.259 2.365 40,127,320 2.3232 1.27%
2026-01-15 0 2.360 2.360 2.370 2.340 2.380 7,604,000 17,924,970 2.3573 2.259 2.259 2.269 2.240 2.279 7,942,390 2.2569 0.43%
2026-01-14 0 2.350 2.340 2.350 2.320 2.370 7,726,000 18,111,006 2.3442 2.250 2.240 2.250 2.221 2.269 8,069,819 2.2443 0.00%
2026-01-13 0 2.350 2.350 2.360 2.280 2.380 20,087,535 47,144,944 2.3470 2.250 2.250 2.259 2.183 2.279 20,981,462 2.2470 2.17%
2026-01-12 0 2.300 2.280 2.300 2.260 2.320 16,302,519 37,334,613 2.2901 2.202 2.183 2.202 2.164 2.221 17,028,007 2.1925 0.44%
2026-01-09 0 2.290 2.290 2.300 2.270 2.320 9,382,850 21,512,161 2.2927 2.192 2.192 2.202 2.173 2.221 9,800,402 2.1950 -0.43%
2026-01-08 0 2.300 2.300 2.310 2.290 2.340 12,584,000 29,049,900 2.3085 2.202 2.202 2.212 2.192 2.240 13,144,008 2.2101 -0.43%
2026-01-07 0 2.310 2.310 2.320 2.310 2.360 21,472,000 50,124,780 2.3344 2.212 2.212 2.221 2.212 2.259 22,427,538 2.2350 -0.43%
2026-01-06 0 2.320 2.320 2.330 2.250 2.330 28,526,000 65,618,878 2.3003 2.221 2.221 2.231 2.154 2.231 29,795,452 2.2023 0.87%
2026-01-05 0 2.300 2.290 2.300 2.200 2.310 41,516,000 94,137,990 2.2675 2.202 2.192 2.202 2.106 2.212 43,363,528 2.1709 5.02%
2026-01-02 0 2.190 2.190 2.200 2.140 2.220 9,440,000 20,643,940 2.1869 2.097 2.097 2.106 2.049 2.125 9,860,095 2.0937 -0.90%
2025-12-31 0 2.210 2.200 2.210 2.160 2.220 21,400,000 46,973,740 2.1950 2.116 2.106 2.116 2.068 2.125 22,352,334 2.1015 2.31%
2025-12-30 0 2.160 2.160 2.170 2.160 2.260 47,166,009 103,527,124 2.1950 2.068 2.068 2.078 2.068 2.164 49,264,972 2.1014 -3.14%
2025-12-29 0 2.230 2.230 2.240 2.170 2.400 83,052,000 186,655,920 2.2475 2.135 2.135 2.145 2.078 2.298 86,747,946 2.1517 -4.70%
2025-12-24 0 2.340 2.340 2.350 2.320 2.370 6,596,000 15,465,660 2.3447 2.240 2.240 2.250 2.221 2.269 6,889,533 2.2448 0.86%
2025-12-23 0 2.320 2.320 2.330 2.280 2.350 23,718,986 55,207,147 2.3276 2.221 2.221 2.231 2.183 2.250 24,774,519 2.2284 1.75%
2025-12-22 0 2.280 2.270 2.280 2.250 2.290 9,214,957 20,954,704 2.2740 2.183 2.173 2.183 2.154 2.192 9,625,037 2.1771 1.33%
2025-12-19 0 2.250 2.250 2.260 2.240 2.290 14,756,190 33,291,073 2.2561 2.154 2.154 2.164 2.145 2.192 15,412,864 2.1600 -0.88%
2025-12-18 0 2.270 2.270 2.280 2.240 2.280 7,918,000 17,921,820 2.2634 2.173 2.173 2.183 2.145 2.183 8,270,364 2.1670 0.89%
2025-12-17 0 2.250 2.250 2.260 2.220 2.280 21,050,000 47,315,200 2.2478 2.154 2.154 2.164 2.125 2.183 21,986,759 2.1520 -1.32%
2025-12-16 0 2.280 2.280 2.290 2.260 2.330 10,918,000 24,887,200 2.2795 2.183 2.183 2.192 2.164 2.231 11,403,868 2.1823 -1.72%
2025-12-15 0 2.320 2.320 2.330 2.300 2.340 11,264,000 26,185,394 2.3247 2.221 2.221 2.231 2.202 2.240 11,765,266 2.2257 0.00%
2025-12-12 0 2.320 2.310 2.320 2.250 2.320 18,106,000 41,541,440 2.2943 2.221 2.212 2.221 2.154 2.221 18,911,746 2.1966 3.11%
2025-12-11 0 2.250 2.250 2.260 2.240 2.290 13,737,252 31,072,757 2.2619 2.154 2.154 2.164 2.145 2.192 14,348,582 2.1656 -1.32%
2025-12-10 0 2.280 2.280 2.290 2.260 2.290 9,148,577 20,809,235 2.2746 2.183 2.183 2.192 2.164 2.192 9,555,703 2.1777 0.88%
2025-12-09 0 2.260 2.260 2.270 2.240 2.290 16,002,000 36,284,954 2.2675 2.164 2.164 2.173 2.145 2.192 16,714,115 2.1709 0.44%
2025-12-08 0 2.250 2.250 2.260 2.250 2.320 19,794,002 44,860,968 2.2664 2.154 2.154 2.164 2.154 2.221 20,674,867 2.1698 -2.17%
2025-12-05 0 2.300 2.300 2.310 2.280 2.330 17,328,000 39,793,376 2.2965 2.202 2.202 2.212 2.183 2.231 18,099,124 2.1986 -1.29%
2025-12-04 0 2.330 2.320 2.330 2.300 2.350 5,440,000 12,621,644 2.3202 2.231 2.221 2.231 2.202 2.250 5,682,089 2.2213 0.00%
2025-12-03 0 2.330 2.330 2.340 2.310 2.350 7,108,405 16,589,761 2.3338 2.231 2.231 2.240 2.212 2.250 7,424,740 2.2344 -0.43%
2025-12-02 0 2.340 2.320 2.340 2.290 2.340 6,558,000 15,205,150 2.3186 2.240 2.221 2.240 2.192 2.240 6,849,841 2.2198 1.30%
2025-12-01 0 2.310 2.310 2.320 2.280 2.310 19,550,000 44,819,720 2.2926 2.212 2.212 2.221 2.183 2.212 20,420,006 2.1949 0.00%
2025-11-28 0 2.310 2.300 2.310 2.290 2.330 5,282,000 12,187,690 2.3074 2.212 2.202 2.212 2.192 2.231 5,517,057 2.2091 -0.86%
2025-11-27 0 2.330 2.320 2.330 2.300 2.350 12,118,000 28,263,044 2.3323 2.231 2.221 2.231 2.202 2.250 12,657,270 2.2329 0.87%
2025-11-26 0 2.310 2.310 2.320 2.290 2.330 10,592,000 24,440,900 2.3075 2.212 2.212 2.221 2.192 2.231 11,063,361 2.2092 1.32%
2025-11-25 0 2.280 2.280 2.290 2.260 2.300 13,195,500 30,086,125 2.2800 2.183 2.183 2.192 2.164 2.202 13,782,721 2.1829 0.00%
2025-11-24 0 2.280 2.260 2.280 2.250 2.290 18,482,000 41,874,202 2.2657 2.183 2.164 2.183 2.154 2.192 19,304,478 2.1691 0.44%
2025-11-21 0 2.270 2.270 2.280 2.270 2.350 25,498,000 58,381,576 2.2897 2.173 2.173 2.183 2.173 2.250 26,632,702 2.1921 -3.81%
2025-11-20 0 2.360 2.350 2.360 2.320 2.370 15,890,000 37,305,136 2.3477 2.259 2.250 2.259 2.221 2.269 16,597,130 2.2477 0.85%
2025-11-19 0 2.340 2.330 2.340 2.310 2.350 20,742,000 48,294,220 2.3283 2.240 2.231 2.240 2.212 2.250 21,665,052 2.2291 0.86%
2025-11-18 0 2.320 2.320 2.330 2.300 2.360 21,974,000 51,080,140 2.3246 2.221 2.221 2.231 2.202 2.259 22,951,878 2.2255 -1.28%
2025-11-17 0 2.350 2.340 2.350 2.320 2.360 21,600,000 50,516,580 2.3387 2.250 2.240 2.250 2.221 2.259 22,561,234 2.2391 0.00%
2025-11-14 0 2.350 2.350 2.360 2.350 2.420 19,710,000 46,858,360 2.3774 2.250 2.250 2.259 2.250 2.317 20,587,126 2.2761 -2.49%
2025-11-13 0 2.410 2.410 2.420 2.390 2.460 29,918,000 72,190,704 2.4130 2.307 2.307 2.317 2.288 2.355 31,249,399 2.3101 -2.03%
2025-11-12 0 2.460 2.450 2.460 2.420 2.470 15,648,667 38,249,367 2.4443 2.355 2.346 2.355 2.317 2.365 16,345,058 2.3401 0.00%
2025-11-11 0 2.460 2.450 2.460 2.410 2.490 24,335,612 59,300,895 2.4368 2.355 2.346 2.355 2.307 2.384 25,418,586 2.3330 -0.81%
2025-11-10 0 2.480 2.470 2.480 2.450 2.530 35,690,000 88,769,362 2.4872 2.374 2.365 2.374 2.346 2.422 37,278,262 2.3813 0.40%
2025-11-07 0 2.470 2.460 2.470 2.450 2.540 34,056,000 84,655,592 2.4858 2.365 2.355 2.365 2.346 2.432 35,571,546 2.3799 -1.98%
2025-11-06 0 2.520 2.510 2.520 2.430 2.560 64,364,000 162,049,110 2.5177 2.413 2.403 2.413 2.326 2.451 67,228,301 2.4104 3.70%
2025-11-05 0 2.430 2.420 2.430 2.350 2.450 33,342,810 80,562,895 2.4162 2.326 2.317 2.326 2.250 2.346 34,826,618 2.3133 1.25%
2025-11-04 0 2.400 2.390 2.400 2.390 2.460 27,646,387 67,268,470 2.4332 2.298 2.288 2.298 2.288 2.355 28,876,695 2.3295 0.00%
2025-11-03 0 2.400 2.390 2.400 2.350 2.420 30,159,876 72,007,908 2.3875 2.298 2.288 2.298 2.250 2.317 31,502,039 2.2858 0.42%
2025-10-31 0 2.390 2.390 2.400 2.360 2.510 38,888,000 93,388,380 2.4015 2.288 2.288 2.298 2.259 2.403 40,618,578 2.2992 -3.62%
2025-10-30 0 2.540 2.540 2.550 2.500 2.640 69,605,976 179,118,276 2.5733 2.374 2.374 2.383 2.337 2.468 74,470,317 2.4052 -1.17%
2025-10-28 0 2.570 2.560 2.570 2.490 2.580 26,064,322 66,132,835 2.5373 2.402 2.393 2.402 2.327 2.411 27,885,800 2.3716 1.98%
2025-10-27 0 2.520 2.520 2.530 2.460 2.530 20,272,400 50,863,328 2.5090 2.355 2.355 2.365 2.299 2.365 21,689,116 2.3451 2.86%
2025-10-24 0 2.450 2.450 2.460 2.400 2.490 26,344,000 64,306,040 2.4410 2.290 2.290 2.299 2.243 2.327 28,185,023 2.2816 -1.61%
2025-10-23 0 2.490 2.480 2.490 2.430 2.500 14,391,460 35,392,631 2.4593 2.327 2.318 2.327 2.271 2.337 15,397,192 2.2986 0.81%
2025-10-22 0 2.470 2.460 2.470 2.440 2.500 12,612,592 31,037,169 2.4608 2.309 2.299 2.309 2.281 2.337 13,494,010 2.3001 -0.40%
2025-10-21 0 2.480 2.470 2.480 2.450 2.490 12,920,100 31,898,057 2.4689 2.318 2.309 2.318 2.290 2.327 13,823,008 2.3076 0.40%
2025-10-20 0 2.470 2.460 2.470 2.380 2.470 35,840,000 87,001,738 2.4275 2.309 2.299 2.309 2.225 2.309 38,344,641 2.2689 2.07%
2025-10-17 0 2.420 2.410 2.420 2.400 2.490 39,291,156 96,208,697 2.4486 2.262 2.253 2.262 2.243 2.327 42,036,978 2.2887 -1.22%
2025-10-16 0 2.450 2.440 2.450 2.370 2.470 48,248,901 117,075,935 2.4265 2.290 2.281 2.290 2.215 2.309 51,620,725 2.2680 2.94%
2025-10-15 0 2.380 2.370 2.380 2.320 2.430 50,001,549 118,492,702 2.3698 2.225 2.215 2.225 2.168 2.271 53,495,855 2.2150 0.00%
2025-10-14 0 2.380 2.370 2.380 2.340 2.450 35,721,255 85,455,262 2.3923 2.225 2.215 2.225 2.187 2.290 38,217,598 2.2360 -0.42%
2025-10-13 0 2.390 2.380 2.390 2.320 2.400 26,687,596 63,203,610 2.3683 2.234 2.225 2.234 2.168 2.243 28,552,631 2.2136 -0.42%
2025-10-10 0 2.400 2.390 2.400 2.350 2.410 39,142,514 93,381,548 2.3857 2.243 2.234 2.243 2.196 2.253 41,877,948 2.2299 2.13%
2025-10-09 0 2.350 2.340 2.350 2.240 2.370 36,086,000 84,047,154 2.3291 2.196 2.187 2.196 2.094 2.215 38,607,833 2.1769 3.52%
2025-10-08 0 2.270 2.260 2.270 2.220 2.280 5,232,000 11,759,099 2.2475 2.122 2.112 2.122 2.075 2.131 5,597,633 2.1007 0.89%
2025-10-06 0 2.250 2.250 2.260 2.230 2.300 4,250,000 9,611,350 2.2615 2.103 2.103 2.112 2.084 2.150 4,547,007 2.1138 -2.17%
2025-10-03 0 2.300 2.290 2.300 2.210 2.340 19,799,634 45,331,055 2.2895 2.150 2.140 2.150 2.066 2.187 21,183,311 2.1399 2.68%
2025-10-02 0 2.240 2.230 2.240 2.180 2.250 6,235,634 13,830,929 2.2180 2.094 2.084 2.094 2.038 2.103 6,671,405 2.0732 0.00%
2025-09-30 0 2.240 2.230 2.240 2.200 2.240 23,430,000 52,045,810 2.2213 2.094 2.084 2.094 2.056 2.094 25,067,381 2.0762 1.36%
2025-09-29 0 2.210 2.210 2.220 2.140 2.220 28,899,400 63,244,097 2.1884 2.066 2.066 2.075 2.000 2.075 30,919,004 2.0455 3.27%
2025-09-26 0 2.140 2.130 2.140 2.130 2.180 43,406,000 93,447,584 2.1529 2.000 1.991 2.000 1.991 2.038 46,439,383 2.0122 -0.93%
2025-09-25 0 2.160 2.160 2.170 2.150 2.220 36,360,000 78,928,418 2.1707 2.019 2.019 2.028 2.010 2.075 38,900,981 2.0290 -1.37%
2025-09-24 0 2.190 2.180 2.190 2.180 2.250 30,891,356 68,248,672 2.2093 2.047 2.038 2.047 2.038 2.103 33,050,166 2.0650 -1.35%
2025-09-23 0 2.220 2.220 2.230 2.210 2.280 27,226,000 60,768,998 2.2320 2.075 2.075 2.084 2.066 2.131 29,128,661 2.0862 -0.45%
2025-09-22 0 2.230 2.220 2.230 2.210 2.280 33,746,500 75,201,699 2.2284 2.084 2.075 2.084 2.066 2.131 36,104,839 2.0829 -1.33%
2025-09-19 0 2.260 2.260 2.270 2.260 2.330 34,596,900 79,183,279 2.2887 2.112 2.112 2.122 2.112 2.178 37,014,668 2.1392 -3.00%
2025-09-18 0 2.330 2.320 2.330 2.300 2.400 26,700,000 62,670,200 2.3472 2.178 2.168 2.178 2.150 2.243 28,565,902 2.1939 -2.51%
2025-09-17 0 2.390 2.380 2.390 2.340 2.400 25,446,000 60,400,609 2.3737 2.234 2.225 2.234 2.187 2.243 27,224,267 2.2186 0.00%
2025-09-16 0 2.390 2.380 2.390 2.360 2.420 33,380,000 79,333,700 2.3767 2.234 2.225 2.234 2.206 2.262 35,712,727 2.2214 -0.42%
2025-09-15 0 2.400 2.400 2.410 2.380 2.440 27,939,692 67,191,969 2.4049 2.243 2.243 2.253 2.225 2.281 29,892,228 2.2478 -1.64%
2025-09-12 0 2.440 2.430 2.440 2.420 2.480 18,999,032 46,394,898 2.4420 2.281 2.271 2.281 2.262 2.318 20,326,760 2.2825 -1.21%
2025-09-11 0 2.470 2.460 2.470 2.420 2.480 13,483,670 33,141,704 2.4579 2.309 2.299 2.309 2.262 2.318 14,425,962 2.2974 0.82%
2025-09-10 0 2.450 2.440 2.450 2.400 2.460 18,357,703 44,652,318 2.4323 2.290 2.281 2.290 2.243 2.299 19,640,612 2.2735 -0.41%
2025-09-09 0 2.460 2.450 2.460 2.430 2.480 36,618,000 89,841,520 2.4535 2.299 2.290 2.299 2.271 2.318 39,177,011 2.2932 0.00%
2025-09-08 0 2.460 2.460 2.470 2.390 2.470 31,021,400 75,652,148 2.4387 2.299 2.299 2.309 2.234 2.309 33,189,298 2.2794 2.50%
2025-09-05 0 2.400 2.390 2.400 2.310 2.400 53,500,203 126,350,117 2.3617 2.243 2.234 2.243 2.159 2.243 57,239,009 2.2074 3.90%
2025-09-04 0 2.310 2.300 2.310 2.280 2.340 35,124,000 81,028,500 2.3069 2.159 2.150 2.159 2.131 2.187 37,578,604 2.1562 -0.86%
2025-09-03 0 2.330 2.320 2.330 2.300 2.370 28,114,000 65,449,180 2.3280 2.178 2.168 2.178 2.150 2.215 30,078,718 2.1759 0.00%
2025-09-02 0 2.330 2.320 2.330 2.270 2.360 65,846,000 152,989,338 2.3234 2.178 2.168 2.178 2.122 2.206 70,447,579 2.1717 1.75%
2025-09-01 0 2.290 2.280 2.290 2.210 2.320 67,229,318 153,221,209 2.2791 2.140 2.131 2.140 2.066 2.168 71,927,569 2.1302 3.62%
2025-08-29 0 2.210 2.210 2.220 2.160 2.280 164,940,700 367,384,159 2.2274 2.066 2.066 2.075 2.019 2.131 176,467,409 2.0819 5.74%
2025-08-28 0 2.090 2.090 2.100 2.050 2.120 49,298,000 102,410,790 2.0774 1.953 1.953 1.963 1.916 1.982 52,743,139 1.9417 -0.95%
2025-08-27 0 2.110 2.110 2.120 2.090 2.170 38,418,160 81,788,968 2.1289 1.972 1.972 1.982 1.953 2.028 41,102,973 1.9899 -1.40%
2025-08-26 0 2.140 2.140 2.150 2.130 2.180 34,934,682 75,397,545 2.1582 2.000 2.000 2.010 1.991 2.038 37,376,056 2.0173 0.00%
2025-08-25 0 2.140 2.140 2.150 2.100 2.160 77,210,000 164,599,280 2.1318 2.000 2.000 2.010 1.963 2.019 82,605,740 1.9926 0.47%
2025-08-22 0 2.130 2.130 2.140 2.100 2.160 27,444,000 58,263,780 2.1230 1.991 1.991 2.000 1.963 2.019 29,361,895 1.9843 -0.93%
2025-08-21 0 2.150 2.140 2.150 2.100 2.190 63,649,999 136,853,917 2.1501 2.010 2.000 2.010 1.963 2.047 68,098,113 2.0097 1.90%
2025-08-20 0 2.110 2.100 2.110 2.050 2.110 42,908,000 89,366,940 2.0828 1.972 1.963 1.972 1.916 1.972 45,906,581 1.9467 1.93%
2025-08-19 0 2.070 2.060 2.070 2.050 2.090 25,760,000 53,380,980 2.0722 1.935 1.925 1.935 1.916 1.953 27,560,211 1.9369 0.49%
2025-08-18 0 2.060 2.060 2.070 2.060 2.090 22,418,941 46,374,900 2.0686 1.925 1.925 1.935 1.925 1.953 23,985,665 1.9334 -0.48%
2025-08-15 0 2.070 2.060 2.070 2.010 2.070 46,626,000 95,717,080 2.0529 1.935 1.925 1.935 1.879 1.935 49,884,409 1.9188 1.47%
2025-08-14 0 2.040 2.030 2.040 2.030 2.070 30,706,000 62,887,888 2.0481 1.907 1.897 1.907 1.897 1.935 32,851,857 1.9143 0.00%
2025-08-13 0 2.040 2.030 2.040 2.010 2.050 31,780,000 64,427,840 2.0273 1.907 1.897 1.907 1.879 1.916 34,000,912 1.8949 -0.49%
2025-08-12 0 2.050 2.040 2.050 2.030 2.060 13,008,096 26,587,358 2.0439 1.916 1.907 1.916 1.897 1.925 13,917,153 1.9104 0.49%
2025-08-11 0 2.040 2.030 2.040 2.020 2.070 18,838,000 38,341,088 2.0353 1.907 1.897 1.907 1.888 1.935 20,154,474 1.9024 -0.49%
2025-08-08 0 2.050 2.040 2.050 2.010 2.080 49,503,600 101,634,806 2.0531 1.916 1.907 1.916 1.879 1.944 52,963,108 1.9190 1.49%
2025-08-07 0 2.020 2.020 2.030 1.990 2.030 20,924,000 42,047,200 2.0095 1.888 1.888 1.897 1.860 1.897 22,386,252 1.8783 0.00%
2025-08-06 0 2.020 2.010 2.020 2.000 2.040 16,133,489 32,540,414 2.0169 1.888 1.879 1.888 1.869 1.907 17,260,961 1.8852 0.00%
2025-08-05 0 2.020 2.010 2.020 1.970 2.030 34,410,000 69,205,982 2.0112 1.888 1.879 1.888 1.841 1.897 36,814,707 1.8798 2.02%
2025-08-04 0 1.980 1.970 1.980 1.930 2.000 22,039,600 43,379,312 1.9682 1.851 1.841 1.851 1.804 1.869 23,579,815 1.8397 1.54%
2025-08-01 0 1.950 1.950 1.960 1.950 1.990 25,984,000 51,041,898 1.9644 1.823 1.823 1.832 1.823 1.860 27,799,865 1.8360 -1.52%
2025-07-31 0 1.980 1.970 1.980 1.970 2.040 47,802,000 95,075,957 1.9890 1.851 1.841 1.851 1.841 1.907 51,142,593 1.8590 -2.46%
2025-07-30 0 2.030 2.030 2.040 2.000 2.060 107,772,000 218,947,706 2.0316 1.897 1.897 1.907 1.869 1.925 115,303,534 1.8989 2.53%
2025-07-29 0 1.980 1.970 1.980 1.950 1.990 46,350,700 91,157,882 1.9667 1.851 1.841 1.851 1.823 1.860 49,589,870 1.8382 -0.50%
2025-07-28 0 1.990 1.980 1.990 1.980 2.020 31,528,000 62,851,720 1.9935 1.860 1.851 1.860 1.851 1.888 33,731,301 1.8633 -0.50%
2025-07-25 0 2.000 2.000 2.010 2.000 2.060 65,030,000 131,009,797 2.0146 1.869 1.869 1.879 1.869 1.925 69,574,554 1.8830 -2.91%
2025-07-24 0 2.060 2.050 2.060 2.020 2.080 77,376,000 158,811,819 2.0525 1.925 1.916 1.925 1.888 1.944 82,783,341 1.9184 0.00%
2025-07-23 0 2.060 2.060 2.070 2.060 2.260 225,007,846 481,172,053 2.1385 1.925 1.925 1.935 1.925 2.112 240,732,285 1.9988 -6.79%
2025-07-22 0 2.210 2.210 2.220 2.140 2.290 379,744,330 840,421,602 2.2131 2.066 2.066 2.075 2.000 2.140 406,282,367 2.0686 4.74%
2025-07-21 0 2.110 2.110 2.120 2.050 2.260 314,099,413 672,219,531 2.1401 1.972 1.972 1.982 1.916 2.112 336,049,923 2.0004 4.46%
2025-07-18 0 2.020 2.010 2.020 1.980 2.030 36,058,000 72,529,914 2.0115 1.888 1.879 1.888 1.851 1.897 38,577,876 1.8801 1.51%
2025-07-17 0 1.990 1.980 1.990 1.930 1.990 69,282,000 135,809,517 1.9602 1.860 1.851 1.860 1.804 1.860 74,123,700 1.8322 0.51%
2025-07-16 0 1.980 1.970 1.980 1.970 2.030 34,640,000 68,905,965 1.9892 1.851 1.841 1.851 1.841 1.897 37,060,780 1.8593 -1.49%
2025-07-15 0 2.010 2.010 2.020 2.000 2.120 106,226,000 216,468,082 2.0378 1.879 1.879 1.888 1.869 1.982 113,649,493 1.9047 -7.37%
2025-07-14 0 2.170 2.160 2.170 2.040 2.190 102,500,986 217,724,000 2.1241 2.028 2.019 2.028 1.907 2.047 109,664,161 1.9854 6.37%
2025-07-11 0 2.040 2.030 2.040 2.020 2.070 29,666,067 60,342,905 2.0341 1.907 1.897 1.907 1.888 1.935 31,739,249 1.9012 -0.97%
2025-07-10 0 2.060 2.050 2.060 2.040 2.100 28,747,396 59,267,465 2.0617 1.925 1.916 1.925 1.907 1.963 30,756,378 1.9270 0.49%
2025-07-09 0 2.050 2.050 2.060 2.040 2.100 46,432,000 96,006,704 2.0677 1.916 1.916 1.925 1.907 1.963 49,676,852 1.9326 -0.97%
2025-07-08 0 2.070 2.070 2.080 2.060 2.140 44,228,000 92,392,396 2.0890 1.935 1.935 1.944 1.925 2.000 47,318,828 1.9526 -2.36%
2025-07-07 0 2.120 2.110 2.120 2.000 2.170 103,901,000 216,413,386 2.0829 1.982 1.972 1.982 1.869 2.028 111,162,013 1.9468 4.43%
2025-07-04 0 2.030 2.020 2.030 2.020 2.080 36,622,000 75,014,644 2.0483 1.897 1.888 1.897 1.888 1.944 39,181,290 1.9146 2.01%
2025-07-03 0 1.990 1.980 1.990 1.970 2.020 19,930,000 39,593,000 1.9866 1.860 1.851 1.860 1.841 1.888 21,322,787 1.8568 -1.00%
2025-07-02 0 2.010 2.010 2.020 1.980 2.040 46,842,000 94,780,094 2.0234 1.879 1.879 1.888 1.851 1.907 50,115,504 1.8912 4.04%
2025-06-30 0 2.000 1.990 2.000 1.970 2.010 22,566,000 44,771,940 1.9840 1.806 1.797 1.806 1.779 1.815 24,992,884 1.7914 0.50%
2025-06-27 0 1.990 1.980 1.990 1.970 2.110 92,998,000 186,900,063 2.0097 1.797 1.788 1.797 1.779 1.905 102,999,569 1.8146 -5.69%
2025-06-26 0 2.110 2.090 2.110 2.090 2.140 14,496,780 30,635,709 2.1133 1.905 1.887 1.905 1.887 1.932 16,055,852 1.9081 -0.94%
2025-06-25 0 2.130 2.120 2.130 2.070 2.130 19,314,007 40,717,494 2.1082 1.923 1.914 1.923 1.869 1.923 21,391,152 1.9035 1.91%
2025-06-24 0 2.090 2.080 2.090 2.050 2.090 21,196,000 43,874,600 2.0699 1.887 1.878 1.887 1.851 1.887 23,475,546 1.8689 0.97%
2025-06-23 0 2.070 2.060 2.070 2.040 2.080 11,033,708 22,732,872 2.0603 1.869 1.860 1.869 1.842 1.878 12,220,340 1.8602 0.49%
2025-06-20 0 2.060 2.050 2.060 2.040 2.100 19,708,860 40,778,393 2.0690 1.860 1.851 1.860 1.842 1.896 21,828,470 1.8681 0.49%
2025-06-19 0 2.050 2.040 2.050 2.020 2.200 86,161,000 179,216,330 2.0800 1.851 1.842 1.851 1.824 1.986 95,427,276 1.8780 -6.39%
2025-06-18 0 2.190 2.190 2.200 2.160 2.230 20,551,000 45,001,542 2.1897 1.977 1.977 1.986 1.950 2.013 22,761,179 1.9771 0.46%
2025-06-17 0 2.180 2.180 2.190 2.110 2.210 31,158,000 67,451,550 2.1648 1.968 1.968 1.977 1.905 1.995 34,508,920 1.9546 1.87%
2025-06-16 0 2.140 2.130 2.140 2.120 2.230 35,860,001 77,523,822 2.1618 1.932 1.923 1.932 1.914 2.013 39,716,603 1.9519 -2.28%
2025-06-13 0 2.190 2.180 2.190 2.090 2.200 40,702,000 87,392,004 2.1471 1.977 1.968 1.977 1.887 1.986 45,079,340 1.9386 3.79%
2025-06-12 0 2.110 2.110 2.120 2.100 2.190 39,729,485 85,420,317 2.1500 1.905 1.905 1.914 1.896 1.977 44,002,235 1.9413 0.48%
2025-06-11 0 2.100 2.100 2.110 2.050 2.120 27,421,333 57,463,109 2.0956 1.896 1.896 1.905 1.851 1.914 30,370,389 1.8921 1.45%
2025-06-10 0 2.070 2.060 2.070 1.970 2.080 46,386,000 94,506,580 2.0374 1.869 1.860 1.869 1.779 1.878 51,374,632 1.8396 5.08%
2025-06-09 0 1.970 1.960 1.970 1.940 1.990 14,458,000 28,370,032 1.9622 1.779 1.770 1.779 1.752 1.797 16,012,901 1.7717 1.03%
2025-06-06 0 1.950 1.940 1.950 1.910 1.960 13,262,000 25,845,873 1.9489 1.761 1.752 1.761 1.725 1.770 14,688,276 1.7596 1.56%
2025-06-05 0 1.920 1.910 1.920 1.900 1.950 10,208,001 19,673,355 1.9272 1.734 1.725 1.734 1.716 1.761 11,305,831 1.7401 0.00%
2025-06-04 0 1.920 1.920 1.930 1.910 1.950 17,875,426 34,375,265 1.9230 1.734 1.734 1.743 1.725 1.761 19,797,858 1.7363 0.52%
2025-06-03 0 1.910 1.910 1.920 1.880 1.930 16,408,899 31,378,613 1.9123 1.725 1.725 1.734 1.697 1.743 18,173,611 1.7266 1.06%
2025-06-02 0 1.890 1.880 1.890 1.840 1.900 10,828,000 20,159,326 1.8618 1.706 1.697 1.706 1.661 1.716 11,992,509 1.6810 -1.56%
2025-05-30 0 1.920 1.910 1.920 1.880 1.920 11,620,000 22,180,190 1.9088 1.734 1.725 1.734 1.697 1.734 12,869,685 1.7234 1.59%
2025-05-29 0 1.890 1.880 1.890 1.870 1.920 23,002,000 43,343,940 1.8844 1.706 1.697 1.706 1.688 1.734 25,475,775 1.7014 -1.05%
2025-05-28 0 1.910 1.900 1.910 1.890 1.930 10,784,000 20,496,220 1.9006 1.725 1.716 1.725 1.706 1.743 11,943,777 1.7161 0.00%
2025-05-27 0 1.910 1.910 1.920 1.900 1.940 10,050,000 19,331,130 1.9235 1.725 1.725 1.734 1.716 1.752 11,130,838 1.7367 -1.04%
2025-05-26 0 1.930 1.920 1.930 1.860 1.950 17,066,000 32,817,260 1.9230 1.743 1.734 1.743 1.679 1.761 18,901,381 1.7362 3.76%
2025-05-23 0 1.860 1.850 1.860 1.840 1.920 26,072,000 49,063,060 1.8818 1.679 1.670 1.679 1.661 1.734 28,875,941 1.6991 -2.11%
2025-05-22 0 1.900 1.900 1.910 1.890 1.970 18,336,000 35,262,170 1.9231 1.716 1.716 1.725 1.706 1.779 20,307,965 1.7364 -3.06%
2025-05-21 0 1.960 1.950 1.960 1.920 1.970 18,118,001 35,364,681 1.9519 1.770 1.761 1.770 1.734 1.779 20,066,521 1.7624 2.08%
2025-05-20 0 1.920 1.920 1.930 1.880 1.930 13,113,144 25,023,463 1.9083 1.734 1.734 1.743 1.697 1.743 14,523,411 1.7230 1.05%
2025-05-19 0 1.900 1.900 1.910 1.850 1.900 11,837,712 22,304,118 1.8842 1.716 1.716 1.725 1.670 1.716 13,110,811 1.7012 1.60%
2025-05-16 0 1.870 1.860 1.870 1.860 1.890 7,834,000 14,658,920 1.8712 1.688 1.679 1.688 1.679 1.706 8,676,516 1.6895 -0.53%
2025-05-15 0 1.880 1.880 1.890 1.860 1.900 15,520,000 29,098,758 1.8749 1.697 1.697 1.706 1.679 1.716 17,189,115 1.6929 0.00%
2025-05-14 0 1.880 1.880 1.890 1.870 1.900 15,490,000 29,155,180 1.8822 1.697 1.697 1.706 1.688 1.716 17,155,889 1.6994 -1.05%
2025-05-13 0 1.900 1.890 1.900 1.870 1.920 12,012,608 22,730,939 1.8923 1.716 1.706 1.716 1.688 1.734 13,304,517 1.7085 -0.52%
2025-05-12 0 1.910 1.900 1.910 1.850 1.920 44,643,722 84,013,317 1.8819 1.725 1.716 1.725 1.670 1.734 49,444,979 1.6991 0.53%
2025-05-09 0 1.900 1.900 1.910 1.900 1.950 37,188,000 71,774,420 1.9300 1.716 1.716 1.725 1.716 1.761 41,187,423 1.7426 0.00%
2025-05-08 0 1.900 1.900 1.910 1.890 1.920 13,286,000 25,319,880 1.9058 1.716 1.716 1.725 1.706 1.734 14,714,857 1.7207 0.00%
2025-05-07 0 1.900 1.900 1.910 1.870 1.930 27,316,001 51,956,125 1.9020 1.716 1.716 1.725 1.688 1.743 30,253,729 1.7173 0.00%
2025-05-06 0 1.900 1.890 1.900 1.870 1.930 28,978,000 55,331,220 1.9094 1.716 1.706 1.716 1.688 1.743 32,094,470 1.7240 1.60%
2025-05-02 0 1.870 1.860 1.870 1.840 1.870 7,004,937 13,005,024 1.8566 1.688 1.679 1.688 1.661 1.688 7,758,290 1.6763 1.08%
2025-04-30 0 1.850 1.840 1.850 1.830 1.880 21,028,000 38,796,572 1.8450 1.670 1.661 1.670 1.652 1.697 23,289,479 1.6658 0.54%
2025-04-29 0 1.840 1.830 1.840 1.830 1.940 61,202,000 114,248,248 1.8667 1.661 1.652 1.661 1.652 1.752 67,784,034 1.6855 -2.13%
2025-04-28 0 1.880 1.870 1.880 1.830 1.910 61,792,000 116,139,080 1.8795 1.697 1.688 1.697 1.652 1.725 68,437,486 1.6970 2.17%
2025-04-25 0 1.840 1.830 1.840 1.770 1.860 56,060,000 102,775,106 1.8333 1.661 1.652 1.661 1.598 1.679 62,089,032 1.6553 3.95%
2025-04-24 0 1.770 1.770 1.780 1.730 1.790 45,556,000 80,724,614 1.7720 1.598 1.598 1.607 1.562 1.616 50,455,368 1.5999 1.72%
2025-04-23 0 1.740 1.730 1.740 1.710 1.780 64,732,696 113,268,378 1.7498 1.571 1.562 1.571 1.544 1.607 71,694,443 1.5799 4.19%
2025-04-22 0 1.670 1.660 1.670 1.650 1.750 51,536,923 87,742,867 1.7025 1.508 1.499 1.508 1.490 1.580 57,079,516 1.5372 1.21%
2025-04-17 0 1.650 1.640 1.650 1.610 1.660 26,671,200 43,785,766 1.6417 1.490 1.481 1.490 1.454 1.499 29,539,583 1.4823 1.23%
2025-04-16 0 1.630 1.620 1.630 1.600 1.670 19,240,000 31,353,310 1.6296 1.472 1.463 1.472 1.445 1.508 21,309,186 1.4714 0.00%
2025-04-15 0 1.630 1.620 1.630 1.590 1.640 28,011,115 45,196,102 1.6135 1.472 1.463 1.472 1.436 1.481 31,023,600 1.4568 3.82%
2025-04-14 0 1.570 1.560 1.570 1.550 1.610 20,318,835 32,119,251 1.5808 1.418 1.409 1.418 1.399 1.454 22,504,046 1.4273 1.29%
2025-04-11 0 1.550 1.540 1.550 1.530 1.550 13,070,000 20,114,980 1.5390 1.399 1.390 1.399 1.381 1.399 14,475,627 1.3896 0.65%
2025-04-10 0 1.540 1.530 1.540 1.520 1.570 25,540,488 39,453,661 1.5447 1.390 1.381 1.390 1.372 1.418 28,287,267 1.3947 1.32%
2025-04-09 0 1.520 1.510 1.520 1.440 1.520 34,743,543 51,371,837 1.4786 1.372 1.363 1.372 1.300 1.372 38,480,074 1.3350 0.66%
2025-04-08 0 1.510 1.500 1.510 1.490 1.550 32,066,000 48,509,140 1.5128 1.363 1.354 1.363 1.345 1.399 35,514,572 1.3659 1.34%
2025-04-07 0 1.490 1.480 1.490 1.480 1.570 88,188,000 133,804,960 1.5173 1.345 1.336 1.345 1.336 1.418 97,672,272 1.3699 -9.70%
2025-04-03 0 1.650 1.630 1.650 1.620 1.680 31,675,800 51,938,952 1.6397 1.490 1.472 1.490 1.463 1.517 35,082,408 1.4805 0.00%
2025-04-02 0 1.650 1.650 1.660 1.630 1.670 30,768,868 50,515,328 1.6418 1.490 1.490 1.499 1.472 1.508 34,077,939 1.4823 -1.20%
2025-04-01 0 1.670 1.660 1.670 1.640 1.700 30,420,000 50,926,870 1.6741 1.508 1.499 1.508 1.481 1.535 33,691,551 1.5116 2.45%
2025-03-31 0 1.630 1.620 1.630 1.560 1.660 49,350,000 80,309,700 1.6273 1.472 1.463 1.472 1.409 1.499 54,657,398 1.4693 3.82%
2025-03-28 0 1.570 1.560 1.570 1.540 1.580 27,026,123 42,273,097 1.5642 1.418 1.409 1.418 1.390 1.427 29,932,676 1.4123 0.64%
2025-03-27 0 1.560 1.560 1.570 1.530 1.570 27,844,117 43,100,901 1.5479 1.409 1.409 1.418 1.381 1.418 30,838,642 1.3976 0.00%
2025-03-26 0 1.560 1.550 1.560 1.540 1.640 82,750,000 129,851,380 1.5692 1.409 1.399 1.409 1.390 1.481 91,649,437 1.4168 -5.45%
2025-03-25 0 1.650 1.650 1.660 1.640 1.700 23,392,000 39,082,980 1.6708 1.490 1.490 1.499 1.481 1.535 25,907,718 1.5085 -1.79%
2025-03-24 0 1.680 1.670 1.680 1.650 1.700 27,664,000 46,393,220 1.6770 1.517 1.508 1.517 1.490 1.535 30,639,154 1.5142 0.00%
2025-03-21 0 1.680 1.670 1.680 1.640 1.720 44,442,242 74,205,582 1.6697 1.517 1.508 1.517 1.481 1.553 49,221,830 1.5076 0.00%
2025-03-20 0 1.680 1.670 1.680 1.640 1.750 68,639,650 117,180,894 1.7072 1.517 1.508 1.517 1.481 1.580 76,021,574 1.5414 1.20%
2025-03-19 0 1.660 1.640 1.660 1.590 1.660 34,690,000 56,861,190 1.6391 1.499 1.481 1.499 1.436 1.499 38,420,773 1.4800 4.40%
2025-03-18 0 1.590 1.580 1.590 1.580 1.600 21,181,308 33,689,887 1.5905 1.436 1.427 1.436 1.427 1.445 23,459,274 1.4361 0.63%
2025-03-17 0 1.580 1.580 1.590 1.520 1.600 52,645,000 82,959,072 1.5758 1.427 1.427 1.436 1.372 1.445 58,306,762 1.4228 4.64%
2025-03-14 0 1.510 1.510 1.520 1.500 1.530 17,764,000 26,904,998 1.5146 1.363 1.363 1.372 1.354 1.381 19,674,448 1.3675 0.00%
2025-03-13 0 1.510 1.500 1.510 1.470 1.510 27,654,000 41,350,698 1.4953 1.363 1.354 1.363 1.327 1.363 30,628,079 1.3501 2.03%
2025-03-12 0 1.480 1.470 1.480 1.440 1.480 17,057,476 24,897,674 1.4596 1.336 1.327 1.336 1.300 1.336 18,891,940 1.3179 1.37%
2025-03-11 0 1.460 1.450 1.460 1.430 1.460 9,838,058 14,203,310 1.4437 1.318 1.309 1.318 1.291 1.318 10,896,102 1.3035 0.69%
2025-03-10 0 1.450 1.450 1.460 1.440 1.470 11,930,000 17,308,714 1.4509 1.309 1.309 1.318 1.300 1.327 13,213,025 1.3100 -0.68%
2025-03-07 0 1.460 1.460 1.470 1.440 1.480 15,018,000 22,041,960 1.4677 1.318 1.318 1.327 1.300 1.336 16,633,127 1.3252 0.69%
2025-03-06 0 1.450 1.450 1.460 1.440 1.480 19,014,000 27,683,650 1.4560 1.309 1.309 1.318 1.300 1.336 21,058,881 1.3146 -1.36%
2025-03-05 0 1.470 1.460 1.470 1.450 1.480 15,080,000 22,126,400 1.4673 1.327 1.318 1.327 1.309 1.336 16,701,795 1.3248 1.38%
2025-03-04 0 1.450 1.450 1.460 1.430 1.460 14,942,000 21,610,020 1.4463 1.309 1.309 1.318 1.291 1.318 16,548,953 1.3058 0.00%
2025-03-03 0 1.450 1.450 1.460 1.440 1.480 15,527,928 22,663,258 1.4595 1.309 1.309 1.318 1.300 1.336 17,197,896 1.3178 0.69%
2025-02-28 0 1.440 1.430 1.440 1.420 1.460 19,812,928 28,452,707 1.4361 1.300 1.291 1.300 1.282 1.318 21,943,730 1.2966 -0.69%
2025-02-27 0 1.450 1.440 1.450 1.440 1.460 13,972,854 20,264,218 1.4503 1.309 1.300 1.309 1.300 1.318 15,475,579 1.3094 0.00%
2025-02-26 0 1.450 1.440 1.450 1.410 1.450 18,562,000 26,642,880 1.4353 1.309 1.300 1.309 1.273 1.309 20,558,270 1.2960 2.84%
2025-02-25 0 1.410 1.410 1.420 1.410 1.440 13,262,534 18,857,728 1.4219 1.273 1.273 1.282 1.273 1.300 14,688,867 1.2838 -1.40%
2025-02-24 0 1.430 1.430 1.440 1.420 1.460 19,554,000 28,165,760 1.4404 1.291 1.291 1.300 1.282 1.318 21,656,956 1.3005 0.00%
2025-02-21 0 1.430 1.420 1.430 1.420 1.450 21,810,000 31,341,180 1.4370 1.291 1.282 1.291 1.282 1.309 24,155,580 1.2975 0.00%
2025-02-20 0 1.430 1.430 1.440 1.400 1.450 19,666,000 28,115,920 1.4297 1.291 1.291 1.300 1.264 1.309 21,781,001 1.2908 0.70%
2025-02-19 0 1.420 1.410 1.420 1.400 1.420 12,862,000 18,134,096 1.4099 1.282 1.273 1.282 1.264 1.282 14,245,257 1.2730 0.71%
2025-02-18 0 1.410 1.410 1.420 1.400 1.440 17,488,000 24,811,620 1.4188 1.273 1.273 1.282 1.264 1.300 19,368,766 1.2810 0.71%
2025-02-17 0 1.400 1.390 1.400 1.370 1.410 20,534,000 28,663,380 1.3959 1.264 1.255 1.264 1.237 1.273 22,742,351 1.2604 1.45%
2025-02-14 0 1.380 1.370 1.380 1.360 1.390 10,886,000 14,943,680 1.3727 1.246 1.237 1.246 1.228 1.255 12,056,746 1.2394 0.73%
2025-02-13 0 1.370 1.360 1.370 1.360 1.400 21,004,000 29,047,352 1.3829 1.237 1.228 1.237 1.228 1.264 23,262,898 1.2487 0.00%
2025-02-12 0 1.370 1.360 1.370 1.360 1.380 11,053,795 15,161,057 1.3716 1.237 1.228 1.237 1.228 1.246 12,242,587 1.2384 0.00%
2025-02-11 0 1.370 1.360 1.370 1.360 1.390 10,075,592 13,841,752 1.3738 1.237 1.228 1.237 1.228 1.255 11,159,182 1.2404 -0.72%
2025-02-10 0 1.380 1.380 1.390 1.380 1.400 9,208,524 12,798,573 1.3899 1.246 1.246 1.255 1.246 1.264 10,198,865 1.2549 -0.72%
2025-02-07 0 1.390 1.380 1.390 1.370 1.400 10,688,898 14,813,155 1.3858 1.255 1.246 1.255 1.237 1.264 11,838,447 1.2513 0.72%
2025-02-06 0 1.380 1.370 1.380 1.350 1.380 8,226,212 11,263,202 1.3692 1.246 1.237 1.246 1.219 1.246 9,110,909 1.2362 2.22%
2025-02-05 0 1.350 1.350 1.360 1.350 1.380 15,402,000 21,036,036 1.3658 1.219 1.219 1.228 1.219 1.246 17,058,424 1.2332 -1.46%
2025-02-04 0 1.370 1.360 1.370 1.340 1.380 4,296,000 5,848,140 1.3613 1.237 1.228 1.237 1.210 1.246 4,758,018 1.2291 1.48%
2025-02-03 0 1.350 1.350 1.360 1.310 1.360 4,491,968 5,993,341 1.3342 1.219 1.219 1.228 1.183 1.228 4,975,061 1.2047 0.75%
2025-01-28 0 1.340 1.340 1.350 1.330 1.380 4,298,846 5,772,962 1.3429 1.210 1.210 1.219 1.201 1.246 4,761,170 1.2125 -2.19%
2025-01-27 0 1.370 1.360 1.370 1.360 1.400 45,392,250 62,593,921 1.3790 1.237 1.228 1.237 1.228 1.264 50,274,008 1.2451 3.01%
2025-01-24 0 1.330 1.330 1.340 1.300 1.340 23,528,000 31,062,740 1.3202 1.201 1.201 1.210 1.174 1.210 26,058,344 1.1920 0.76%
2025-01-23 0 1.320 1.320 1.330 1.310 1.340 19,084,000 25,229,760 1.3220 1.192 1.192 1.201 1.183 1.210 21,136,409 1.1937 0.76%
2025-01-22 0 1.310 1.310 1.320 1.300 1.330 15,438,000 20,248,746 1.3116 1.183 1.183 1.192 1.174 1.201 17,098,296 1.1843 -1.50%
2025-01-21 0 1.330 1.330 1.340 1.320 1.340 7,474,000 9,927,176 1.3282 1.201 1.201 1.210 1.192 1.210 8,277,799 1.1993 0.76%
2025-01-20 0 1.320 1.320 1.330 1.320 1.340 9,346,000 12,437,836 1.3308 1.192 1.192 1.201 1.192 1.210 10,351,126 1.2016 -0.75%
2025-01-17 0 1.330 1.330 1.340 1.320 1.350 8,174,000 10,859,766 1.3286 1.201 1.201 1.210 1.192 1.219 9,053,082 1.1996 -0.75%
2025-01-16 0 1.340 1.330 1.340 1.330 1.360 11,036,000 14,836,060 1.3443 1.210 1.201 1.210 1.201 1.228 12,222,878 1.2138 -0.74%
2025-01-15 0 1.350 1.340 1.350 1.320 1.350 6,164,000 8,239,900 1.3368 1.219 1.210 1.219 1.192 1.219 6,826,914 1.2070 1.50%
2025-01-14 0 1.330 1.330 1.350 1.310 1.350 13,310,604 17,759,372 1.3342 1.201 1.201 1.219 1.183 1.219 14,742,107 1.2047 0.76%
2025-01-13 0 1.320 1.310 1.320 1.280 1.320 20,465,115 26,614,874 1.3005 1.192 1.183 1.192 1.156 1.192 22,666,058 1.1742 0.00%
2025-01-10 0 1.320 1.310 1.320 1.310 1.350 17,706,012 23,401,215 1.3217 1.192 1.183 1.192 1.183 1.219 19,610,224 1.1933 -1.49%
2025-01-09 0 1.340 1.340 1.350 1.330 1.360 7,726,000 10,390,960 1.3449 1.210 1.210 1.219 1.201 1.228 8,556,901 1.2143 -0.74%
2025-01-08 0 1.350 1.350 1.360 1.330 1.370 17,874,710 24,092,414 1.3478 1.219 1.219 1.228 1.201 1.237 19,797,065 1.2170 -1.46%
2025-01-07 0 1.370 1.370 1.380 1.360 1.390 9,664,000 13,226,140 1.3686 1.237 1.237 1.246 1.228 1.255 10,703,325 1.2357 -0.72%
2025-01-06 0 1.380 1.370 1.380 1.360 1.380 17,802,000 24,345,980 1.3676 1.246 1.237 1.246 1.228 1.246 19,716,535 1.2348 0.00%
2025-01-03 0 1.380 1.370 1.380 1.370 1.400 9,472,000 13,130,334 1.3862 1.246 1.237 1.246 1.237 1.264 10,490,676 1.2516 -0.72%
2025-01-02 0 1.390 1.390 1.400 1.390 1.440 17,424,395 24,594,050 1.4115 1.255 1.255 1.264 1.255 1.300 19,298,320 1.2744 -3.47%
2024-12-31 0 1.440 1.440 1.450 1.430 1.450 4,140,000 5,968,346 1.4416 1.300 1.300 1.309 1.291 1.309 4,585,241 1.3016 -0.69%
2024-12-30 0 1.450 1.430 1.450 1.420 1.450 10,436,000 15,004,800 1.4378 1.309 1.291 1.309 1.282 1.309 11,558,351 1.2982 0.69%
2024-12-27 0 1.440 1.440 1.450 1.410 1.450 16,092,000 22,964,580 1.4271 1.300 1.300 1.309 1.273 1.309 17,822,631 1.2885 -0.69%
2024-12-24 0 1.450 1.450 1.460 1.440 1.470 10,720,000 15,589,100 1.4542 1.309 1.309 1.318 1.300 1.327 11,872,894 1.3130 0.00%
2024-12-23 0 1.450 1.440 1.450 1.430 1.460 12,019,647 17,312,731 1.4404 1.309 1.300 1.309 1.291 1.318 13,312,313 1.3005 1.40%
2024-12-20 0 1.430 1.430 1.440 1.430 1.460 12,134,092 17,505,147 1.4426 1.291 1.291 1.300 1.291 1.318 13,439,066 1.3026 -2.05%
2024-12-19 0 1.460 1.450 1.460 1.440 1.490 17,042,000 24,986,178 1.4662 1.318 1.309 1.318 1.300 1.345 18,874,800 1.3238 -0.68%
2024-12-18 0 1.470 1.460 1.470 1.430 1.480 16,994,000 24,862,620 1.4630 1.327 1.318 1.327 1.291 1.336 18,821,638 1.3210 2.08%
2024-12-17 0 1.440 1.430 1.440 1.420 1.450 14,601,420 21,045,674 1.4413 1.300 1.291 1.300 1.282 1.309 16,171,745 1.3014 0.00%
2024-12-16 0 1.440 1.430 1.440 1.400 1.450 16,154,000 23,168,500 1.4342 1.300 1.291 1.300 1.264 1.309 17,891,299 1.2950 2.13%
2024-12-13 0 1.410 1.410 1.420 1.400 1.440 18,024,000 25,441,640 1.4115 1.273 1.273 1.282 1.264 1.300 19,962,410 1.2745 -2.08%
2024-12-12 0 1.440 1.440 1.450 1.430 1.450 17,492,000 25,170,720 1.4390 1.300 1.300 1.309 1.291 1.309 19,373,196 1.2993 -0.69%
2024-12-11 0 1.450 1.450 1.460 1.430 1.460 12,308,046 17,796,007 1.4459 1.309 1.309 1.318 1.291 1.318 13,631,728 1.3055 0.69%
2024-12-10 0 1.440 1.440 1.450 1.440 1.500 13,020,000 19,056,180 1.4636 1.300 1.300 1.309 1.300 1.354 14,420,250 1.3215 -2.04%
2024-12-09 0 1.470 1.460 1.470 1.420 1.470 28,013,230 40,296,251 1.4385 1.327 1.318 1.327 1.282 1.327 31,025,943 1.2988 2.80%
2024-12-06 0 1.430 1.420 1.430 1.420 1.440 28,375,040 40,567,767 1.4297 1.291 1.282 1.291 1.282 1.300 31,426,664 1.2909 0.70%
2024-12-05 0 1.420 1.420 1.430 1.420 1.440 5,822,000 8,322,060 1.4294 1.282 1.282 1.291 1.282 1.300 6,448,133 1.2906 -0.70%
2024-12-04 0 1.430 1.430 1.440 1.410 1.440 7,884,000 11,222,760 1.4235 1.291 1.291 1.300 1.273 1.300 8,731,893 1.2853 0.70%
2024-12-03 0 1.420 1.420 1.430 1.390 1.430 8,336,000 11,809,970 1.4167 1.282 1.282 1.291 1.255 1.291 9,232,504 1.2792 1.43%
2024-12-02 0 1.400 1.400 1.410 1.390 1.420 9,167,000 12,910,410 1.4084 1.264 1.264 1.273 1.255 1.282 10,152,875 1.2716 -0.71%
2024-11-29 0 1.410 1.400 1.410 1.400 1.420 6,974,000 9,845,780 1.4118 1.273 1.264 1.273 1.264 1.282 7,724,026 1.2747 0.00%
2024-11-28 0 1.410 1.400 1.410 1.390 1.430 4,554,000 6,405,280 1.4065 1.273 1.264 1.273 1.255 1.291 5,043,765 1.2699 0.00%
2024-11-27 0 1.410 1.410 1.420 1.370 1.420 9,256,000 12,939,060 1.3979 1.273 1.273 1.282 1.237 1.282 10,251,446 1.2622 2.17%
2024-11-26 0 1.380 1.370 1.380 1.380 1.410 6,284,710 8,737,354 1.3903 1.246 1.237 1.246 1.246 1.273 6,960,606 1.2553 -0.72%
2024-11-25 0 1.390 1.390 1.400 1.380 1.420 9,102,000 12,676,919 1.3928 1.255 1.255 1.264 1.246 1.282 10,080,884 1.2575 -0.71%
2024-11-22 0 1.400 1.400 1.410 1.380 1.460 22,682,000 32,151,210 1.4175 1.264 1.264 1.273 1.246 1.318 25,121,360 1.2798 -3.45%
2024-11-21 0 1.450 1.450 1.460 1.440 1.460 5,574,000 8,103,340 1.4538 1.309 1.309 1.318 1.300 1.318 6,173,462 1.3126 -0.68%
2024-11-20 0 1.460 1.450 1.460 1.440 1.470 3,490,000 5,087,439 1.4577 1.318 1.309 1.318 1.300 1.327 3,865,336 1.3162 0.69%
2024-11-19 0 1.450 1.450 1.460 1.440 1.490 16,030,000 23,315,266 1.4545 1.309 1.309 1.318 1.300 1.345 17,753,963 1.3132 -2.03%
2024-11-18 0 1.480 1.470 1.480 1.440 1.490 12,072,595 17,808,547 1.4751 1.336 1.327 1.336 1.300 1.345 13,370,955 1.3319 1.37%
2024-11-15 0 1.460 1.450 1.460 1.410 1.460 10,394,000 15,037,180 1.4467 1.318 1.309 1.318 1.273 1.318 11,511,834 1.3062 3.55%
2024-11-14 0 1.410 1.400 1.410 1.410 1.480 47,550,000 68,309,920 1.4366 1.273 1.264 1.273 1.273 1.336 52,663,815 1.2971 -4.08%
2024-11-13 0 1.470 1.470 1.480 1.460 1.480 8,818,000 12,956,360 1.4693 1.327 1.327 1.336 1.318 1.336 9,766,341 1.3266 0.00%
2024-11-12 0 1.470 1.470 1.480 1.450 1.510 20,882,971 30,836,985 1.4767 1.327 1.327 1.336 1.309 1.363 23,128,852 1.3333 -2.65%
2024-11-11 0 1.510 1.500 1.510 1.480 1.520 15,266,000 22,901,340 1.5002 1.363 1.354 1.363 1.336 1.372 16,907,798 1.3545 -0.66%
2024-11-08 0 1.520 1.520 1.530 1.520 1.580 12,600,002 19,374,483 1.5377 1.372 1.372 1.381 1.372 1.427 13,955,083 1.3883 -1.94%
2024-11-07 0 1.550 1.540 1.550 1.490 1.560 20,502,000 31,394,300 1.5313 1.399 1.390 1.399 1.345 1.409 22,706,909 1.3826 2.65%
2024-11-06 0 1.510 1.510 1.520 1.500 1.540 15,034,000 22,750,150 1.5132 1.363 1.363 1.372 1.354 1.390 16,650,848 1.3663 -1.95%
2024-11-05 0 1.540 1.530 1.540 1.510 1.540 11,426,000 17,422,060 1.5248 1.390 1.381 1.390 1.363 1.390 12,654,821 1.3767 1.32%
2024-11-04 0 1.520 1.510 1.520 1.500 1.520 9,674,000 14,598,980 1.5091 1.372 1.363 1.372 1.354 1.372 10,714,401 1.3626 0.66%
2024-11-01 0 1.510 1.510 1.520 1.500 1.530 9,461,563 14,328,193 1.5144 1.363 1.363 1.372 1.354 1.381 10,479,117 1.3673 -0.66%
2024-10-31 0 1.520 1.520 1.530 1.510 1.550 11,036,000 16,903,180 1.5316 1.372 1.372 1.381 1.363 1.399 12,222,878 1.3829 0.00%
2024-10-30 0 1.520 1.510 1.520 1.500 1.570 29,222,000 44,712,500 1.5301 1.372 1.363 1.372 1.354 1.418 32,364,711 1.3815 -1.94%
2024-10-29 0 1.550 1.540 1.550 1.540 1.590 19,398,000 30,539,540 1.5744 1.399 1.390 1.399 1.390 1.436 21,484,179 1.4215 -1.90%
2024-10-28 0 1.580 1.580 1.590 1.540 1.600 26,782,000 42,182,100 1.5750 1.427 1.427 1.436 1.390 1.445 29,662,299 1.4221 1.94%
2024-10-25 0 1.550 1.550 1.560 1.520 1.560 15,580,000 23,991,980 1.5399 1.399 1.399 1.409 1.372 1.409 17,255,568 1.3904 0.00%
2024-10-24 0 1.550 1.540 1.550 1.510 1.560 10,886,000 16,739,604 1.5377 1.399 1.390 1.399 1.363 1.409 12,056,746 1.3884 0.00%
2024-10-23 0 1.550 1.550 1.560 1.540 1.590 35,122,000 54,858,000 1.5619 1.399 1.399 1.409 1.390 1.436 38,899,233 1.4103 -1.90%
2024-10-22 0 1.580 1.570 1.580 1.520 1.600 24,350,000 38,241,920 1.5705 1.427 1.418 1.427 1.372 1.445 26,968,747 1.4180 3.95%
2024-10-21 0 1.520 1.510 1.520 1.500 1.550 14,654,000 22,350,140 1.5252 1.372 1.363 1.372 1.354 1.399 16,229,980 1.3771 -1.30%
2024-10-18 0 1.540 1.530 1.550 1.490 1.550 11,898,000 18,128,280 1.5236 1.390 1.381 1.399 1.345 1.399 13,177,583 1.3757 2.67%
2024-10-17 0 1.500 1.500 1.510 1.490 1.550 12,996,000 19,735,340 1.5186 1.354 1.354 1.363 1.345 1.399 14,393,669 1.3711 -1.96%
2024-10-16 0 1.530 1.520 1.530 1.490 1.540 7,372,000 11,229,620 1.5233 1.381 1.372 1.381 1.345 1.390 8,164,830 1.3754 0.66%
2024-10-15 0 1.520 1.510 1.520 1.500 1.580 22,410,727 34,281,312 1.5297 1.372 1.363 1.372 1.354 1.427 24,820,912 1.3811 -3.18%
2024-10-14 0 1.570 1.570 1.580 1.530 1.600 21,794,081 34,077,407 1.5636 1.418 1.418 1.427 1.381 1.445 24,137,949 1.4118 -1.26%
2024-10-10 0 1.590 1.580 1.600 1.560 1.630 31,451,437 50,182,438 1.5956 1.436 1.427 1.445 1.409 1.472 34,833,915 1.4406 3.25%
2024-10-09 0 1.540 1.540 1.550 1.530 1.640 31,294,000 49,151,608 1.5706 1.390 1.390 1.399 1.381 1.481 34,659,546 1.4181 -4.35%
2024-10-08 0 1.610 1.610 1.620 1.600 1.820 50,334,000 85,428,797 1.6972 1.454 1.454 1.463 1.445 1.643 55,747,224 1.5324 -8.52%
2024-10-07 0 1.760 1.750 1.760 1.650 1.760 17,328,005 29,960,648 1.7290 1.589 1.580 1.589 1.490 1.589 19,191,564 1.5611 6.67%
2024-10-04 0 1.650 1.630 1.650 1.570 1.650 9,857,390 15,969,563 1.6201 1.490 1.472 1.490 1.418 1.490 10,917,513 1.4627 3.12%
2024-10-03 0 1.600 1.580 1.600 1.540 1.610 13,890,000 21,917,906 1.5780 1.445 1.427 1.445 1.390 1.454 15,383,815 1.4247 0.00%
2024-10-02 0 1.600 1.580 1.600 1.570 1.640 18,944,541 30,296,093 1.5992 1.445 1.427 1.445 1.418 1.481 20,981,952 1.4439 0.00%
2024-09-30 0 1.600 1.590 1.600 1.550 1.630 60,180,343 95,898,273 1.5935 1.445 1.436 1.445 1.399 1.472 66,652,502 1.4388 3.90%
2024-09-27 0 1.540 1.530 1.540 1.480 1.540 30,404,000 45,961,079 1.5117 1.390 1.381 1.390 1.336 1.390 33,673,830 1.3649 3.36%
2024-09-26 0 1.490 1.480 1.490 1.460 1.500 31,074,000 45,882,659 1.4766 1.345 1.336 1.345 1.318 1.354 34,415,886 1.3332 1.36%
2024-09-25 0 1.470 1.460 1.470 1.450 1.510 13,368,000 19,783,010 1.4799 1.327 1.318 1.327 1.309 1.363 14,805,676 1.3362 0.68%
2024-09-24 0 1.460 1.450 1.460 1.420 1.470 17,421,000 25,243,840 1.4490 1.318 1.309 1.318 1.282 1.327 19,294,560 1.3083 2.82%
2024-09-23 0 1.420 1.410 1.420 1.380 1.440 16,070,022 22,827,009 1.4205 1.282 1.273 1.282 1.246 1.300 17,798,290 1.2825 2.90%
2024-09-20 0 1.380 1.370 1.380 1.350 1.390 9,152,252 12,533,766 1.3695 1.246 1.237 1.246 1.219 1.255 10,136,541 1.2365 0.00%
2024-09-19 0 1.380 1.370 1.380 1.340 1.380 10,824,000 14,761,460 1.3638 1.246 1.237 1.246 1.210 1.246 11,988,079 1.2313 1.47%
2024-09-17 0 1.360 1.360 1.370 1.360 1.380 890,000 1,217,380 1.3678 1.228 1.228 1.237 1.228 1.246 985,716 1.2350 0.74%
2024-09-16 0 1.350 1.350 1.360 1.330 1.370 2,814,000 3,804,900 1.3521 1.219 1.219 1.228 1.201 1.237 3,116,635 1.2208 0.00%
2024-09-13 0 1.350 1.350 1.360 1.350 1.380 5,004,000 6,814,640 1.3618 1.219 1.219 1.228 1.219 1.246 5,542,160 1.2296 0.00%
2024-09-12 0 1.350 1.340 1.350 1.320 1.360 8,373,394 11,246,066 1.3431 1.219 1.210 1.219 1.192 1.228 9,273,920 1.2127 1.50%
2024-09-11 0 1.330 1.310 1.330 1.290 1.360 42,426,201 55,659,503 1.3119 1.201 1.183 1.201 1.165 1.228 46,988,972 1.1845 -2.21%
2024-09-10 0 1.360 1.360 1.370 1.350 1.400 21,226,000 28,970,640 1.3649 1.228 1.228 1.237 1.219 1.264 23,508,773 1.2323 -2.16%
2024-09-09 0 1.390 1.380 1.390 1.360 1.460 37,348,000 51,813,400 1.3873 1.255 1.246 1.255 1.228 1.318 41,364,630 1.2526 -4.79%
2024-09-05 0 1.460 1.450 1.460 1.430 1.470 16,344,000 23,691,660 1.4496 1.318 1.309 1.318 1.291 1.327 18,101,733 1.3088 0.00%
2024-09-04 0 1.460 1.460 1.470 1.440 1.480 12,498,000 18,201,540 1.4564 1.318 1.318 1.327 1.300 1.336 13,842,111 1.3149 -0.68%
2024-09-03 0 1.470 1.470 1.480 1.460 1.510 16,754,000 24,653,964 1.4715 1.327 1.327 1.336 1.318 1.363 18,555,827 1.3286 -2.00%
2024-09-02 0 1.500 1.490 1.500 1.480 1.510 11,828,000 17,683,336 1.4950 1.354 1.345 1.354 1.336 1.363 13,100,055 1.3499 0.67%
2024-08-30 0 1.490 1.490 1.500 1.480 1.520 10,038,000 15,087,700 1.5031 1.345 1.345 1.354 1.336 1.372 11,117,547 1.3571 -0.67%
2024-08-29 0 1.500 1.490 1.500 1.490 1.530 10,742,000 16,208,770 1.5089 1.354 1.345 1.354 1.345 1.381 11,897,260 1.3624 -1.32%
2024-08-28 0 1.520 1.520 1.530 1.490 1.530 15,862,000 24,033,820 1.5152 1.372 1.372 1.381 1.345 1.381 17,567,896 1.3681 1.33%
2024-08-27 0 1.500 1.500 1.510 1.470 1.510 6,066,000 9,059,480 1.4935 1.354 1.354 1.363 1.327 1.363 6,718,374 1.3485 0.67%
2024-08-26 0 1.490 1.490 1.500 1.480 1.510 6,816,000 10,189,500 1.4949 1.345 1.345 1.354 1.336 1.363 7,549,034 1.3498 -1.32%
2024-08-23 0 1.510 1.500 1.510 1.490 1.530 13,568,000 20,467,760 1.5085 1.363 1.354 1.363 1.345 1.381 15,027,185 1.3620 0.67%
2024-08-22 0 1.500 1.500 1.510 1.460 1.510 15,142,000 22,603,020 1.4927 1.354 1.354 1.363 1.318 1.363 16,770,462 1.3478 0.00%
2024-08-21 0 1.500 1.490 1.500 1.480 1.520 11,512,000 17,246,900 1.4982 1.354 1.345 1.354 1.336 1.372 12,750,070 1.3527 -1.32%
2024-08-20 0 1.520 1.520 1.530 1.510 1.570 17,628,000 26,937,780 1.5281 1.372 1.372 1.381 1.363 1.418 19,523,822 1.3797 -2.56%
2024-08-19 0 1.560 1.560 1.570 1.540 1.570 10,142,000 15,805,020 1.5584 1.409 1.409 1.418 1.390 1.418 11,232,732 1.4071 0.65%
2024-08-16 0 1.550 1.550 1.560 1.550 1.590 6,042,000 9,451,840 1.5644 1.399 1.399 1.409 1.399 1.436 6,691,793 1.4125 -1.27%
2024-08-15 0 1.570 1.560 1.570 1.530 1.590 16,661,000 26,208,590 1.5731 1.418 1.409 1.418 1.381 1.436 18,452,825 1.4203 1.95%
2024-08-14 0 1.540 1.540 1.550 1.520 1.560 6,334,000 9,750,800 1.5394 1.390 1.390 1.399 1.372 1.409 7,015,197 1.3900 -0.65%
2024-08-13 0 1.550 1.540 1.550 1.520 1.550 5,395,936 8,304,681 1.5391 1.399 1.390 1.399 1.372 1.399 5,976,248 1.3896 1.31%
2024-08-12 0 1.530 1.520 1.530 1.520 1.540 9,791,227 14,962,925 1.5282 1.381 1.372 1.381 1.372 1.390 10,844,235 1.3798 0.66%
2024-08-09 0 1.520 1.520 1.530 1.520 1.560 7,184,000 11,065,492 1.5403 1.372 1.372 1.381 1.372 1.409 7,956,611 1.3907 -0.65%
2024-08-08 0 1.530 1.530 1.540 1.520 1.540 7,334,000 11,234,060 1.5318 1.381 1.381 1.390 1.372 1.390 8,122,743 1.3830 -0.65%
2024-08-07 0 1.540 1.530 1.540 1.500 1.560 14,738,000 22,650,339 1.5369 1.390 1.381 1.390 1.354 1.409 16,323,014 1.3876 2.67%
2024-08-06 0 1.500 1.490 1.500 1.460 1.510 19,136,000 28,522,080 1.4905 1.354 1.345 1.354 1.318 1.363 21,194,001 1.3458 2.04%
2024-08-05 0 1.470 1.460 1.470 1.440 1.520 61,926,000 91,325,380 1.4748 1.327 1.318 1.327 1.300 1.372 68,585,897 1.3315 -3.29%
2024-08-02 0 1.520 1.520 1.530 1.510 1.560 25,434,000 38,796,910 1.5254 1.372 1.372 1.381 1.363 1.409 28,169,327 1.3773 -2.56%
2024-08-01 0 1.560 1.540 1.560 1.540 1.580 8,399,858 13,056,381 1.5544 1.409 1.390 1.409 1.390 1.427 9,303,230 1.4034 -0.64%
2024-07-31 0 1.570 1.550 1.570 1.490 1.570 48,782,000 74,487,100 1.5269 1.418 1.399 1.418 1.345 1.418 54,028,312 1.3787 1.29%
2024-07-30 0 1.550 1.550 1.560 1.530 1.580 39,282,000 60,819,510 1.5483 1.399 1.399 1.409 1.381 1.427 43,506,624 1.3979 -1.90%
2024-07-29 0 1.580 1.580 1.590 1.560 1.610 18,470,000 29,312,240 1.5870 1.427 1.427 1.436 1.409 1.454 20,456,376 1.4329 0.64%
2024-07-26 0 1.570 1.560 1.570 1.550 1.590 13,456,000 21,098,900 1.5680 1.418 1.409 1.418 1.399 1.436 14,903,140 1.4157 0.64%
2024-07-25 0 1.560 1.550 1.560 1.550 1.600 26,364,000 41,183,540 1.5621 1.409 1.399 1.409 1.399 1.445 29,199,344 1.4104 -1.89%
2024-07-24 0 1.590 1.590 1.600 1.540 1.620 43,718,000 69,665,020 1.5935 1.436 1.436 1.445 1.390 1.463 48,419,699 1.4388 2.58%
2024-07-23 0 1.550 1.550 1.560 1.540 1.590 20,160,700 31,452,436 1.5601 1.399 1.399 1.409 1.390 1.436 22,328,904 1.4086 -1.90%
2024-07-22 0 1.580 1.570 1.580 1.540 1.580 18,532,342 28,948,315 1.5620 1.427 1.418 1.427 1.390 1.427 20,525,422 1.4104 -0.63%
2024-07-19 0 1.590 1.580 1.590 1.570 1.630 22,624,000 36,033,200 1.5927 1.436 1.427 1.436 1.418 1.472 25,057,122 1.4380 -1.85%
2024-07-18 0 1.620 1.620 1.630 1.560 1.640 19,665,843 31,677,384 1.6108 1.463 1.463 1.472 1.409 1.481 21,780,827 1.4544 1.89%
2024-07-17 0 1.590 1.590 1.600 1.570 1.680 49,730,000 80,106,780 1.6108 1.436 1.436 1.445 1.418 1.517 55,078,266 1.4544 -4.22%
2024-07-16 0 1.660 1.660 1.670 1.630 1.690 28,322,000 47,243,880 1.6681 1.499 1.499 1.508 1.472 1.526 31,367,920 1.5061 -0.60%
2024-07-15 0 1.670 1.660 1.670 1.650 1.710 35,356,000 58,935,260 1.6669 1.508 1.499 1.508 1.490 1.544 39,158,399 1.5050 -1.18%
2024-07-12 0 1.690 1.680 1.690 1.680 1.760 24,942,000 42,834,360 1.7174 1.526 1.517 1.526 1.517 1.589 27,624,414 1.5506 -1.17%
2024-07-11 0 1.710 1.710 1.720 1.660 1.760 70,033,525 118,452,442 1.6914 1.544 1.544 1.553 1.499 1.589 77,565,355 1.5271 -0.58%
2024-07-10 0 1.720 1.710 1.720 1.660 1.810 149,248,701 255,604,511 1.7126 1.553 1.544 1.553 1.499 1.634 165,299,811 1.5463 -1.15%
2024-07-09 0 1.740 1.730 1.740 1.690 1.760 30,222,000 52,167,910 1.7262 1.571 1.562 1.571 1.526 1.589 33,472,257 1.5585 0.00%
2024-07-08 0 1.740 1.730 1.740 1.660 1.740 22,208,000 38,035,840 1.7127 1.571 1.562 1.571 1.499 1.571 24,596,383 1.5464 1.75%
2024-07-05 0 1.710 1.700 1.710 1.680 1.750 14,264,000 24,311,560 1.7044 1.544 1.535 1.544 1.517 1.580 15,798,037 1.5389 -1.72%
2024-07-04 0 1.740 1.730 1.740 1.720 1.760 12,176,000 21,147,980 1.7369 1.571 1.562 1.571 1.553 1.589 13,485,481 1.5682 0.00%
2024-07-03 0 1.740 1.730 1.740 1.710 1.750 17,204,000 29,723,044 1.7277 1.571 1.562 1.571 1.544 1.580 19,054,222 1.5599 1.06%
2024-07-02 0 1.730 1.730 1.740 1.690 1.740 30,544,000 52,572,376 1.7212 1.555 1.555 1.564 1.519 1.564 33,990,390 1.5467 3.59%
2024-06-28 0 1.670 1.660 1.670 1.590 1.700 27,980,000 46,346,014 1.6564 1.501 1.492 1.501 1.429 1.528 31,137,085 1.4885 3.73%
2024-06-27 0 1.610 1.600 1.610 1.600 1.670 20,576,000 33,314,740 1.6191 1.447 1.438 1.447 1.438 1.501 22,897,665 1.4549 -2.42%
2024-06-26 0 1.650 1.650 1.660 1.610 1.680 23,686,000 38,920,760 1.6432 1.483 1.483 1.492 1.447 1.510 26,358,577 1.4766 -1.79%
2024-06-25 0 1.680 1.680 1.690 1.660 1.700 10,214,854 17,206,309 1.6844 1.510 1.510 1.519 1.492 1.528 11,367,433 1.5136 0.60%
2024-06-24 0 1.670 1.670 1.680 1.650 1.690 20,254,000 33,850,796 1.6713 1.501 1.501 1.510 1.483 1.519 22,539,332 1.5019 0.60%
2024-06-21 0 1.660 1.650 1.660 1.660 1.700 16,501,063 27,706,849 1.6791 1.492 1.483 1.492 1.492 1.528 18,362,938 1.5088 -1.78%
2024-06-20 0 1.690 1.680 1.690 1.670 1.710 13,488,000 22,752,110 1.6868 1.519 1.510 1.519 1.501 1.537 15,009,900 1.5158 0.60%
2024-06-19 0 1.680 1.670 1.680 1.640 1.680 15,920,000 26,409,510 1.6589 1.510 1.501 1.510 1.474 1.510 17,716,311 1.4907 0.60%
2024-06-18 0 1.670 1.660 1.670 1.620 1.680 26,132,000 43,289,190 1.6566 1.501 1.492 1.501 1.456 1.510 29,080,568 1.4886 0.60%
2024-06-17 0 1.660 1.660 1.670 1.640 1.730 28,430,000 47,750,220 1.6796 1.492 1.492 1.501 1.474 1.555 31,637,860 1.5093 -3.49%
2024-06-14 0 1.720 1.710 1.720 1.710 1.810 48,392,000 85,146,740 1.7595 1.546 1.537 1.546 1.537 1.626 53,852,245 1.5811 -1.15%
2024-06-13 0 1.740 1.740 1.750 1.710 1.770 23,295,595 40,569,165 1.7415 1.564 1.564 1.573 1.537 1.591 25,924,122 1.5649 1.75%
2024-06-12 0 1.710 1.700 1.710 1.670 1.720 16,733,302 28,365,086 1.6951 1.537 1.528 1.537 1.501 1.546 18,621,381 1.5233 1.79%
2024-06-11 0 1.680 1.680 1.690 1.670 1.780 43,994,000 75,000,890 1.7048 1.510 1.510 1.519 1.501 1.600 48,958,003 1.5319 -4.00%
2024-06-07 0 1.750 1.740 1.750 1.680 1.770 48,002,000 83,529,160 1.7401 1.573 1.564 1.573 1.510 1.591 53,418,240 1.5637 4.17%
2024-06-06 0 1.680 1.670 1.680 1.640 1.710 29,866,000 50,194,520 1.6807 1.510 1.501 1.510 1.474 1.537 33,235,889 1.5103 3.07%
2024-06-05 0 1.630 1.630 1.640 1.630 1.680 13,672,000 22,580,610 1.6516 1.465 1.465 1.474 1.465 1.510 15,214,661 1.4841 -2.40%
2024-06-04 0 1.670 1.660 1.670 1.610 1.670 27,274,000 44,711,140 1.6393 1.501 1.492 1.501 1.447 1.501 30,351,424 1.4731 1.83%
2024-06-03 0 1.640 1.630 1.640 1.610 1.650 26,118,000 42,621,924 1.6319 1.474 1.465 1.474 1.447 1.483 29,064,989 1.4664 1.86%
2024-05-31 0 1.610 1.610 1.620 1.600 1.650 19,232,000 31,321,890 1.6286 1.447 1.447 1.456 1.438 1.483 21,402,016 1.4635 -0.62%
2024-05-30 0 1.620 1.620 1.630 1.620 1.690 29,880,000 49,159,610 1.6452 1.456 1.456 1.465 1.456 1.519 33,251,469 1.4784 -2.41%
2024-05-29 0 1.660 1.650 1.660 1.640 1.700 28,410,000 47,181,790 1.6607 1.492 1.483 1.492 1.474 1.528 31,615,603 1.4924 -1.19%
2024-05-28 0 1.680 1.670 1.680 1.660 1.720 28,430,000 47,695,030 1.6776 1.510 1.501 1.510 1.492 1.546 31,637,860 1.5075 -0.59%
2024-05-27 0 1.690 1.690 1.700 1.650 1.710 29,374,000 49,535,728 1.6864 1.519 1.519 1.528 1.483 1.537 32,688,375 1.5154 2.42%
2024-05-24 0 1.650 1.640 1.650 1.580 1.680 46,767,800 77,321,729 1.6533 1.483 1.474 1.483 1.420 1.510 52,044,781 1.4857 3.77%
2024-05-23 0 1.590 1.590 1.600 1.580 1.640 35,112,000 56,257,600 1.6022 1.429 1.429 1.438 1.420 1.474 39,073,814 1.4398 -3.05%
2024-05-22 0 1.640 1.640 1.650 1.610 1.650 23,292,000 38,178,178 1.6391 1.474 1.474 1.483 1.447 1.483 25,920,121 1.4729 0.61%
2024-05-21 0 1.630 1.620 1.630 1.620 1.690 15,220,000 24,920,216 1.6373 1.465 1.456 1.465 1.456 1.519 16,937,328 1.4713 -2.40%
2024-05-20 0 1.670 1.660 1.670 1.610 1.680 25,370,000 42,085,682 1.6589 1.501 1.492 1.501 1.447 1.510 28,232,589 1.4907 3.73%
2024-05-17 0 1.610 1.600 1.610 1.600 1.640 36,418,000 58,835,840 1.6156 1.447 1.438 1.447 1.438 1.474 40,527,175 1.4518 0.62%
2024-05-16 0 1.600 1.600 1.610 1.600 1.670 45,188,054 73,270,647 1.6215 1.438 1.438 1.447 1.438 1.501 50,286,786 1.4571 -4.76%
2024-05-14 0 1.680 1.670 1.690 1.640 1.700 42,600,000 71,167,720 1.6706 1.510 1.501 1.519 1.474 1.528 47,406,713 1.5012 1.20%
2024-05-13 0 1.660 1.650 1.660 1.590 1.670 40,294,839 65,817,204 1.6334 1.492 1.483 1.492 1.429 1.501 44,841,452 1.4678 4.40%
2024-05-10 0 1.590 1.580 1.590 1.540 1.600 30,579,028 48,356,994 1.5814 1.429 1.420 1.429 1.384 1.438 34,029,371 1.4210 3.92%
2024-05-09 0 1.530 1.530 1.540 1.510 1.550 14,224,000 21,821,380 1.5341 1.375 1.375 1.384 1.357 1.393 15,828,946 1.3786 1.32%
2024-05-08 0 1.510 1.510 1.520 1.510 1.560 20,564,000 31,486,990 1.5312 1.357 1.357 1.366 1.357 1.402 22,884,311 1.3759 -2.58%
2024-05-07 0 1.550 1.540 1.550 1.530 1.600 45,973,205 71,310,027 1.5511 1.393 1.384 1.393 1.375 1.438 51,160,529 1.3938 -2.52%
2024-05-06 0 1.590 1.590 1.600 1.550 1.610 42,174,000 66,778,240 1.5834 1.429 1.429 1.438 1.393 1.447 46,932,646 1.4229 2.58%
2024-05-03 0 1.550 1.540 1.550 1.520 1.550 5,206,000 8,034,210 1.5433 1.393 1.384 1.393 1.366 1.393 5,793,412 1.3868 1.97%
2024-05-02 0 1.520 1.520 1.530 1.510 1.550 5,376,000 8,233,410 1.5315 1.366 1.366 1.375 1.357 1.393 5,982,594 1.3762 -1.94%
2024-04-30 0 1.550 1.540 1.550 1.500 1.560 40,422,000 62,184,080 1.5384 1.393 1.384 1.393 1.348 1.402 44,982,961 1.3824 3.33%
2024-04-29 0 1.500 1.500 1.510 1.470 1.570 59,650,000 89,875,322 1.5067 1.348 1.348 1.357 1.321 1.411 66,380,526 1.3539 -0.66%
2024-04-26 0 1.510 1.510 1.520 1.490 1.540 34,510,000 52,027,694 1.5076 1.357 1.357 1.366 1.339 1.384 38,403,889 1.3548 -1.31%
2024-04-25 0 1.530 1.520 1.530 1.500 1.540 20,568,000 31,359,730 1.5247 1.375 1.366 1.375 1.348 1.384 22,888,762 1.3701 1.32%
2024-04-24 0 1.510 1.510 1.520 1.500 1.570 85,496,000 130,898,900 1.5311 1.357 1.357 1.366 1.348 1.411 95,142,824 1.3758 2.03%
2024-04-23 0 1.480 1.480 1.490 1.460 1.510 31,076,000 46,128,090 1.4844 1.330 1.330 1.339 1.312 1.357 34,582,418 1.3339 1.37%
2024-04-22 0 1.460 1.460 1.470 1.450 1.530 27,536,000 40,831,080 1.4828 1.312 1.312 1.321 1.303 1.375 30,642,987 1.3325 -2.01%
2024-04-19 0 1.490 1.480 1.490 1.450 1.490 26,241,926 38,494,989 1.4669 1.339 1.330 1.339 1.303 1.339 29,202,898 1.3182 0.00%
2024-04-18 0 1.490 1.480 1.490 1.470 1.550 24,284,000 36,534,820 1.5045 1.339 1.330 1.339 1.321 1.393 27,024,052 1.3519 -2.61%
2024-04-17 0 1.530 1.520 1.530 1.490 1.540 46,220,000 70,135,740 1.5174 1.375 1.366 1.375 1.339 1.384 51,435,170 1.3636 2.00%
2024-04-16 0 1.500 1.490 1.500 1.480 1.540 30,246,000 45,484,890 1.5038 1.348 1.339 1.348 1.330 1.384 33,658,766 1.3514 -2.60%
2024-04-15 0 1.540 1.530 1.540 1.520 1.550 20,350,000 31,303,080 1.5382 1.384 1.375 1.384 1.366 1.393 22,646,164 1.3823 -0.65%
2024-04-12 0 1.550 1.540 1.550 1.530 1.590 23,718,000 37,039,060 1.5616 1.393 1.384 1.393 1.375 1.429 26,394,188 1.4033 -0.64%
2024-04-11 0 1.560 1.560 1.570 1.510 1.580 31,096,671 48,321,893 1.5539 1.402 1.402 1.411 1.357 1.420 34,605,421 1.3964 0.65%
2024-04-10 0 1.550 1.530 1.550 1.510 1.570 36,591,721 56,454,252 1.5428 1.393 1.375 1.393 1.357 1.411 40,720,498 1.3864 2.65%
2024-04-09 0 1.510 1.510 1.520 1.480 1.530 27,132,516 40,898,674 1.5074 1.357 1.357 1.366 1.330 1.375 30,193,976 1.3545 1.34%
2024-04-08 0 1.490 1.480 1.490 1.400 1.500 48,898,000 71,837,770 1.4691 1.339 1.330 1.339 1.258 1.348 54,415,339 1.3202 7.97%
2024-04-05 0 1.380 1.380 1.390 1.380 1.450 13,104,424 18,366,205 1.4015 1.240 1.240 1.249 1.240 1.303 14,583,044 1.2594 -4.83%
2024-04-03 0 1.450 1.450 1.460 1.420 1.470 27,524,000 40,072,380 1.4559 1.303 1.303 1.312 1.276 1.321 30,629,633 1.3083 1.40%
2024-04-02 0 1.430 1.430 1.440 1.390 1.450 43,658,000 62,343,302 1.4280 1.285 1.285 1.294 1.249 1.303 48,584,091 1.2832 4.38%
2024-03-28 0 1.370 1.370 1.390 1.350 1.390 22,582,000 31,013,692 1.3734 1.231 1.231 1.249 1.213 1.249 25,130,009 1.2341 0.00%
2024-03-27 0 1.370 1.370 1.380 1.370 1.400 19,756,000 27,365,420 1.3852 1.231 1.231 1.240 1.231 1.258 21,985,141 1.2447 -1.44%
2024-03-26 0 1.390 1.390 1.400 1.350 1.410 28,040,000 39,061,768 1.3931 1.249 1.249 1.258 1.213 1.267 31,203,855 1.2518 2.21%
2024-03-25 0 1.360 1.360 1.370 1.270 1.400 77,337,222 104,516,988 1.3514 1.222 1.222 1.231 1.141 1.258 86,063,462 1.2144 -2.86%
2024-03-22 0 1.400 1.400 1.410 1.390 1.450 29,792,000 42,135,400 1.4143 1.258 1.258 1.267 1.249 1.303 33,153,540 1.2709 -2.10%
2024-03-21 0 1.430 1.430 1.450 1.390 1.450 43,156,000 61,570,880 1.4267 1.285 1.285 1.303 1.249 1.303 48,025,448 1.2820 2.14%
2024-03-20 0 1.400 1.390 1.400 1.380 1.430 27,407,500 38,491,183 1.4044 1.258 1.249 1.258 1.240 1.285 30,499,988 1.2620 -1.41%
2024-03-19 0 1.420 1.420 1.430 1.410 1.440 10,710,000 15,255,560 1.4244 1.276 1.276 1.285 1.267 1.294 11,918,448 1.2800 -0.70%
2024-03-18 0 1.430 1.420 1.430 1.410 1.460 19,866,000 28,600,500 1.4397 1.285 1.276 1.285 1.267 1.312 22,107,553 1.2937 0.70%
2024-03-15 0 1.420 1.420 1.430 1.400 1.440 25,370,000 36,156,720 1.4252 1.276 1.276 1.285 1.258 1.294 28,232,589 1.2807 0.71%
2024-03-14 0 1.410 1.400 1.410 1.400 1.440 11,688,000 16,538,280 1.4150 1.267 1.258 1.267 1.258 1.294 13,006,799 1.2715 -0.70%
2024-03-13 0 1.420 1.410 1.420 1.370 1.430 23,452,410 32,828,478 1.3998 1.276 1.267 1.276 1.231 1.285 26,098,631 1.2579 2.16%
2024-03-12 0 1.390 1.380 1.390 1.370 1.430 51,766,127 72,009,922 1.3911 1.249 1.240 1.249 1.231 1.285 57,607,087 1.2500 -2.80%
2024-03-11 0 1.430 1.420 1.430 1.400 1.460 50,824,000 72,837,930 1.4331 1.285 1.276 1.285 1.258 1.312 56,558,656 1.2878 2.14%
2024-03-08 0 1.400 1.390 1.400 1.350 1.410 54,026,000 75,124,180 1.3905 1.258 1.249 1.258 1.213 1.267 60,121,950 1.2495 4.48%
2024-03-07 0 1.340 1.340 1.350 1.320 1.360 20,120,000 26,988,880 1.3414 1.204 1.204 1.213 1.186 1.222 22,390,213 1.2054 0.00%
2024-03-06 0 1.340 1.330 1.340 1.290 1.350 20,650,000 27,465,960 1.3301 1.204 1.195 1.204 1.159 1.213 22,980,014 1.1952 3.88%
2024-03-05 0 1.290 1.280 1.290 1.280 1.330 16,258,000 21,280,850 1.3089 1.159 1.150 1.159 1.150 1.195 18,092,449 1.1762 -0.77%
2024-03-04 0 1.300 1.290 1.300 1.260 1.300 8,568,000 11,015,774 1.2857 1.168 1.159 1.168 1.132 1.168 9,534,759 1.1553 2.36%
2024-03-01 0 1.270 1.270 1.280 1.250 1.290 24,394,000 31,097,010 1.2748 1.141 1.141 1.150 1.123 1.159 27,146,464 1.1455 0.00%
2024-02-29 0 1.270 1.260 1.270 1.250 1.280 14,686,000 18,617,410 1.2677 1.141 1.132 1.141 1.123 1.150 16,343,075 1.1392 0.79%
2024-02-28 0 1.260 1.250 1.260 1.240 1.280 16,286,000 20,504,910 1.2591 1.132 1.123 1.132 1.114 1.150 18,123,609 1.1314 1.61%
2024-02-27 0 1.240 1.240 1.250 1.230 1.260 10,520,000 13,100,058 1.2453 1.114 1.114 1.123 1.105 1.132 11,707,010 1.1190 0.00%
2024-02-26 0 1.240 1.240 1.250 1.230 1.270 23,978,000 29,927,046 1.2481 1.114 1.114 1.123 1.105 1.141 26,683,525 1.1216 -2.36%
2024-02-23 0 1.270 1.260 1.270 1.260 1.290 14,612,000 18,569,180 1.2708 1.141 1.132 1.141 1.132 1.159 16,260,725 1.1420 0.00%
2024-02-22 0 1.270 1.270 1.280 1.240 1.280 20,348,000 25,587,302 1.2575 1.141 1.141 1.150 1.114 1.150 22,643,939 1.1300 2.42%
2024-02-21 0 1.240 1.230 1.240 1.220 1.250 23,016,000 28,494,560 1.2380 1.114 1.105 1.114 1.096 1.123 25,612,979 1.1125 1.64%
2024-02-20 0 1.220 1.220 1.230 1.200 1.250 15,720,000 19,264,460 1.2255 1.096 1.096 1.105 1.078 1.123 17,493,745 1.1012 0.83%
2024-02-19 0 1.210 1.210 1.220 1.190 1.220 16,682,000 20,187,210 1.2101 1.087 1.087 1.096 1.069 1.096 18,564,291 1.0874 2.54%
2024-02-16 0 1.180 1.180 1.190 1.160 1.190 2,644,000 3,104,120 1.1740 1.060 1.060 1.069 1.042 1.069 2,942,332 1.0550 1.72%
2024-02-15 0 1.160 1.160 1.170 1.140 1.170 4,471,715 5,177,109 1.1577 1.042 1.042 1.051 1.024 1.051 4,976,275 1.0404 0.00%
2024-02-14 0 1.160 1.150 1.160 1.140 1.170 5,363,482 6,186,279 1.1534 1.042 1.033 1.042 1.024 1.051 5,968,663 1.0365 -1.69%
2024-02-09 0 1.180 1.170 1.180 1.160 1.210 2,340,000 2,756,640 1.1781 1.060 1.051 1.060 1.042 1.087 2,604,031 1.0586 -2.48%
2024-02-08 0 1.210 1.210 1.220 1.200 1.230 8,156,000 9,947,320 1.2196 1.087 1.087 1.096 1.078 1.105 9,076,271 1.0960 0.83%
2024-02-07 0 1.200 1.200 1.210 1.170 1.210 16,112,000 19,284,970 1.1969 1.078 1.078 1.087 1.051 1.087 17,929,975 1.0756 2.56%
2024-02-06 0 1.170 1.170 1.180 1.130 1.190 22,912,000 26,464,710 1.1551 1.051 1.051 1.060 1.015 1.069 25,497,244 1.0379 2.63%
2024-02-05 0 1.140 1.140 1.150 1.120 1.200 35,634,000 40,955,900 1.1493 1.024 1.024 1.033 1.006 1.078 39,654,714 1.0328 -4.20%
2024-02-02 0 1.190 1.180 1.190 1.170 1.230 29,848,000 35,746,960 1.1976 1.069 1.060 1.069 1.051 1.105 33,215,858 1.0762 0.85%
2024-02-01 0 1.180 1.180 1.190 1.180 1.210 22,004,000 26,276,070 1.1941 1.060 1.060 1.069 1.060 1.087 24,486,791 1.0731 -1.67%
2024-01-31 0 1.200 1.190 1.200 1.150 1.220 60,644,000 71,806,120 1.1841 1.078 1.069 1.078 1.033 1.096 67,486,683 1.0640 -2.44%
2024-01-30 0 1.230 1.230 1.240 1.220 1.260 16,344,000 20,230,240 1.2378 1.105 1.105 1.114 1.096 1.132 18,188,153 1.1123 -2.38%
2024-01-29 0 1.260 1.250 1.260 1.240 1.270 23,408,000 29,377,000 1.2550 1.132 1.123 1.132 1.114 1.141 26,049,210 1.1278 1.61%
2024-01-26 0 1.240 1.230 1.240 1.210 1.260 38,320,000 47,285,160 1.2340 1.114 1.105 1.114 1.087 1.132 42,643,785 1.1088 0.81%
2024-01-25 0 1.230 1.230 1.240 1.210 1.240 29,452,000 36,148,378 1.2274 1.105 1.105 1.114 1.087 1.114 32,775,176 1.1029 2.50%
2024-01-24 0 1.200 1.200 1.210 1.140 1.220 30,612,000 36,003,440 1.1761 1.078 1.078 1.087 1.024 1.096 34,066,063 1.0569 5.26%
2024-01-23 0 1.140 1.140 1.150 1.110 1.160 23,324,000 26,489,594 1.1357 1.024 1.024 1.033 0.997 1.042 25,955,732 1.0206 2.70%
2024-01-22 0 1.110 1.100 1.110 1.090 1.160 55,487,181 62,058,347 1.1184 0.997 0.988 0.997 0.979 1.042 61,748,001 1.0050 -3.48%
2024-01-19 0 1.150 1.140 1.150 1.140 1.190 39,922,000 46,397,728 1.1622 1.033 1.024 1.033 1.024 1.069 44,426,544 1.0444 -2.54%
2024-01-18 0 1.180 1.180 1.190 1.150 1.200 51,586,000 60,677,840 1.1762 1.060 1.060 1.069 1.033 1.078 57,406,636 1.0570 -1.67%
2024-01-17 0 1.200 1.190 1.200 1.190 1.280 68,733,724 84,339,172 1.2270 1.078 1.069 1.078 1.069 1.150 76,489,200 1.1026 -6.25%
2024-01-16 0 1.280 1.280 1.290 1.270 1.310 16,776,000 21,590,420 1.2870 1.150 1.150 1.159 1.141 1.177 18,668,897 1.1565 -1.54%
2024-01-15 0 1.300 1.300 1.310 1.280 1.320 14,414,000 18,782,340 1.3031 1.168 1.168 1.177 1.150 1.186 16,040,384 1.1709 0.78%
2024-01-12 0 1.290 1.280 1.290 1.250 1.300 21,614,000 27,739,394 1.2834 1.159 1.150 1.159 1.123 1.168 24,052,786 1.1533 3.20%
2024-01-11 0 1.250 1.250 1.260 1.240 1.270 21,614,409 27,063,410 1.2521 1.123 1.123 1.132 1.114 1.141 24,053,241 1.1251 -1.57%
2024-01-10 0 1.270 1.260 1.270 1.240 1.280 24,428,727 30,681,478 1.2560 1.141 1.132 1.141 1.114 1.150 27,185,109 1.1286 0.00%
2024-01-09 0 1.270 1.260 1.270 1.250 1.280 40,274,000 50,873,400 1.2632 1.141 1.132 1.141 1.123 1.150 44,818,262 1.1351 1.60%
2024-01-08 0 1.250 1.250 1.260 1.240 1.310 43,554,000 55,094,440 1.2650 1.123 1.123 1.132 1.114 1.177 48,468,356 1.1367 -3.10%
2024-01-05 0 1.290 1.280 1.290 1.270 1.310 19,464,000 25,197,680 1.2946 1.159 1.150 1.159 1.141 1.177 21,660,194 1.1633 0.78%
2024-01-04 0 1.280 1.280 1.290 1.250 1.290 15,616,000 19,871,168 1.2725 1.150 1.150 1.159 1.123 1.159 17,378,010 1.1435 0.79%
2024-01-03 0 1.270 1.270 1.280 1.230 1.280 14,352,000 18,122,840 1.2627 1.141 1.141 1.150 1.105 1.150 15,971,388 1.1347 2.42%
2024-01-02 0 1.240 1.240 1.250 1.220 1.270 22,711,125 28,283,615 1.2454 1.114 1.114 1.123 1.096 1.141 25,273,704 1.1191 0.81%
2023-12-29 0 1.230 1.220 1.230 1.200 1.230 9,112,470 11,077,029 1.2156 1.105 1.096 1.105 1.078 1.105 10,140,663 1.0923 1.65%
2023-12-28 0 1.210 1.190 1.210 1.180 1.210 18,426,000 22,027,360 1.1954 1.087 1.069 1.087 1.060 1.087 20,505,072 1.0742 2.54%
2023-12-27 0 1.180 1.170 1.180 1.170 1.190 15,199,780 17,866,029 1.1754 1.060 1.051 1.060 1.051 1.069 16,914,826 1.0562 0.85%
2023-12-22 0 1.170 1.160 1.170 1.160 1.200 17,374,000 20,513,224 1.1807 1.051 1.042 1.051 1.042 1.078 19,334,371 1.0610 -1.68%
2023-12-21 0 1.190 1.180 1.190 1.150 1.190 13,936,858 16,396,749 1.1765 1.069 1.060 1.069 1.033 1.069 15,509,404 1.0572 2.59%
2023-12-20 0 1.160 1.150 1.160 1.160 1.190 17,426,000 20,416,940 1.1716 1.042 1.033 1.042 1.042 1.069 19,392,239 1.0528 0.87%
2023-12-19 0 1.150 1.150 1.160 1.140 1.190 17,940,000 20,746,280 1.1564 1.033 1.033 1.042 1.024 1.069 19,964,235 1.0392 -2.54%
2023-12-18 0 1.180 1.170 1.180 1.170 1.190 7,334,000 8,647,600 1.1791 1.060 1.051 1.060 1.051 1.069 8,161,522 1.0596 0.85%
2023-12-15 0 1.170 1.170 1.180 1.170 1.210 12,439,000 14,723,040 1.1836 1.051 1.051 1.060 1.051 1.087 13,842,538 1.0636 -2.50%
2023-12-14 0 1.200 1.190 1.200 1.170 1.200 11,220,000 13,365,060 1.1912 1.078 1.069 1.078 1.051 1.078 12,485,993 1.0704 2.56%
2023-12-13 0 1.170 1.160 1.170 1.160 1.200 20,156,000 23,806,766 1.1811 1.051 1.042 1.051 1.042 1.078 22,430,275 1.0614 -0.85%
2023-12-12 0 1.180 1.170 1.180 1.160 1.190 12,234,457 14,439,703 1.1802 1.060 1.051 1.060 1.042 1.069 13,614,915 1.0606 0.00%
2023-12-11 0 1.180 1.170 1.180 1.140 1.190 27,890,000 32,363,660 1.1604 1.060 1.051 1.060 1.024 1.069 31,036,930 1.0427 0.00%
2023-12-08 0 1.180 1.170 1.180 1.150 1.190 12,518,006 14,684,267 1.1731 1.060 1.051 1.060 1.033 1.069 13,930,458 1.0541 2.61%
2023-12-07 0 1.150 1.140 1.150 1.120 1.170 19,012,000 21,623,340 1.1374 1.033 1.024 1.033 1.006 1.051 21,157,193 1.0220 0.88%
2023-12-06 0 1.140 1.130 1.140 1.120 1.140 5,494,000 6,205,560 1.1295 1.024 1.015 1.024 1.006 1.024 6,113,908 1.0150 0.88%
2023-12-05 0 1.130 1.120 1.130 1.110 1.150 33,556,000 37,847,820 1.1279 1.015 1.006 1.015 0.997 1.033 37,342,245 1.0135 -0.88%
2023-12-04 0 1.140 1.140 1.150 1.130 1.170 19,720,266 22,616,706 1.1469 1.024 1.024 1.033 1.015 1.051 21,945,375 1.0306 -0.87%
2023-12-01 0 1.150 1.150 1.160 1.150 1.180 46,168,000 53,511,260 1.1591 1.033 1.033 1.042 1.033 1.060 51,377,303 1.0415 -2.54%
2023-11-30 0 1.180 1.170 1.180 1.160 1.210 42,659,552 50,264,026 1.1783 1.060 1.051 1.060 1.042 1.087 47,472,984 1.0588 0.85%
2023-11-29 0 1.170 1.170 1.180 1.160 1.190 7,458,000 8,732,900 1.1709 1.051 1.051 1.060 1.042 1.069 8,299,513 1.0522 -0.85%
2023-11-28 0 1.180 1.180 1.190 1.180 1.200 3,096,000 3,675,980 1.1873 1.060 1.060 1.069 1.060 1.078 3,445,333 1.0669 -1.67%
2023-11-27 0 1.200 1.190 1.200 1.180 1.210 6,044,000 7,209,000 1.1928 1.078 1.069 1.078 1.060 1.087 6,725,966 1.0718 0.00%
2023-11-24 0 1.200 1.190 1.200 1.190 1.210 4,572,000 5,482,800 1.1992 1.078 1.069 1.078 1.069 1.087 5,087,875 1.0776 -1.64%
2023-11-23 0 1.220 1.210 1.220 1.190 1.220 10,448,000 12,561,040 1.2022 1.096 1.087 1.096 1.069 1.096 11,626,886 1.0803 0.83%
2023-11-22 0 1.210 1.200 1.210 1.200 1.240 8,168,000 9,907,660 1.2130 1.087 1.078 1.087 1.078 1.114 9,089,625 1.0900 -1.63%
2023-11-21 0 1.230 1.220 1.230 1.220 1.260 8,238,000 10,173,380 1.2349 1.105 1.096 1.105 1.096 1.132 9,167,523 1.1097 -1.60%
2023-11-20 0 1.250 1.240 1.250 1.220 1.260 12,870,000 16,023,740 1.2450 1.123 1.114 1.123 1.096 1.132 14,322,169 1.1188 2.46%
2023-11-17 0 1.220 1.210 1.220 1.210 1.240 9,412,000 11,515,520 1.2235 1.096 1.087 1.096 1.087 1.114 10,473,990 1.0994 -1.61%
2023-11-16 0 1.240 1.230 1.240 1.220 1.250 8,544,000 10,543,700 1.2340 1.114 1.105 1.114 1.096 1.123 9,508,051 1.1089 0.81%
2023-11-15 0 1.230 1.220 1.230 1.220 1.240 13,470,000 16,563,621 1.2297 1.105 1.096 1.105 1.096 1.114 14,989,869 1.1050 0.82%
2023-11-14 0 1.220 1.210 1.220 1.190 1.230 6,348,000 7,715,240 1.2154 1.096 1.087 1.096 1.069 1.105 7,064,268 1.0921 1.67%
2023-11-13 0 1.200 1.190 1.200 1.170 1.240 18,419,133 22,116,076 1.2007 1.078 1.069 1.078 1.051 1.114 20,497,431 1.0790 1.69%
2023-11-10 0 1.180 1.180 1.190 1.110 1.200 69,805,319 81,069,510 1.1614 1.060 1.060 1.069 0.997 1.078 77,681,707 1.0436 0.85%
2023-11-09 0 1.170 1.160 1.170 1.160 1.190 5,532,000 6,494,600 1.1740 1.051 1.042 1.051 1.042 1.069 6,156,196 1.0550 0.86%
2023-11-08 0 1.160 1.160 1.170 1.160 1.190 5,989,776 7,022,204 1.1724 1.042 1.042 1.051 1.042 1.069 6,665,624 1.0535 -1.69%
2023-11-07 0 1.180 1.180 1.190 1.180 1.220 14,104,242 16,840,040 1.1940 1.060 1.060 1.069 1.060 1.096 15,695,675 1.0729 -3.28%
2023-11-06 0 1.220 1.210 1.220 1.200 1.260 15,628,000 19,059,827 1.2196 1.096 1.087 1.096 1.078 1.132 17,391,364 1.0959 -1.61%
2023-11-03 0 1.240 1.240 1.250 1.220 1.250 67,591,280 83,947,835 1.2420 1.114 1.114 1.123 1.096 1.123 75,217,850 1.1161 1.64%
2023-11-02 0 1.220 1.210 1.220 1.190 1.220 25,326,001 30,711,941 1.2127 1.096 1.087 1.096 1.069 1.096 28,183,626 1.0897 2.52%
2023-11-01 0 1.190 1.190 1.200 1.160 1.200 9,284,000 11,010,859 1.1860 1.069 1.069 1.078 1.042 1.078 10,331,547 1.0658 0.85%
2023-10-31 0 1.180 1.170 1.180 1.150 1.200 14,038,000 16,521,523 1.1769 1.060 1.051 1.060 1.033 1.078 15,621,959 1.0576 1.72%
2023-10-30 0 1.160 1.150 1.160 1.130 1.170 21,714,000 24,871,880 1.1454 1.042 1.033 1.042 1.015 1.051 24,164,069 1.0293 0.00%
2023-10-27 0 1.160 1.160 1.170 1.140 1.180 16,812,000 19,523,860 1.1613 1.042 1.042 1.051 1.024 1.060 18,708,959 1.0436 0.87%
2023-10-26 0 1.150 1.140 1.150 1.100 1.170 23,992,000 27,341,600 1.1396 1.033 1.024 1.033 0.988 1.051 26,699,104 1.0241 4.55%
2023-10-25 0 1.100 1.090 1.100 1.090 1.130 21,728,000 24,112,460 1.1097 0.988 0.979 0.988 0.979 1.015 24,179,649 0.9972 1.85%
2023-10-24 0 1.080 1.080 1.090 1.060 1.100 20,806,000 22,376,380 1.0755 0.970 0.970 0.979 0.953 0.988 23,153,617 0.9664 -0.92%
2023-10-20 0 1.090 1.090 1.100 1.080 1.170 96,952,000 109,861,640 1.1332 0.979 0.979 0.988 0.970 1.051 107,891,446 1.0183 -4.39%
2023-10-19 0 1.140 1.130 1.140 1.100 1.140 25,222,000 28,394,100 1.1258 1.024 1.015 1.024 0.988 1.024 28,067,890 1.0116 2.70%
2023-10-18 0 1.110 1.110 1.120 1.110 1.180 93,566,000 107,890,240 1.1531 0.997 0.997 1.006 0.997 1.060 104,123,391 1.0362 -4.31%
2023-10-17 0 1.160 1.160 1.170 1.140 1.200 55,906,000 65,626,080 1.1739 1.042 1.042 1.051 1.024 1.078 62,214,077 1.0548 1.75%
2023-10-16 0 1.140 1.140 1.150 1.140 1.170 6,230,000 7,155,500 1.1486 1.024 1.024 1.033 1.024 1.051 6,932,954 1.0321 -1.72%
2023-10-13 0 1.160 1.150 1.160 1.130 1.190 31,766,000 36,801,920 1.1585 1.042 1.033 1.042 1.015 1.069 35,350,273 1.0411 -3.33%
2023-10-12 0 1.200 1.190 1.200 1.190 1.220 5,844,000 7,042,160 1.2050 1.078 1.069 1.078 1.069 1.096 6,503,400 1.0828 -0.83%
2023-10-11 0 1.210 1.200 1.210 1.180 1.210 4,758,219 5,709,842 1.2000 1.087 1.078 1.087 1.060 1.087 5,295,106 1.0783 1.68%
2023-10-10 0 1.190 1.180 1.190 1.170 1.200 11,896,000 14,066,940 1.1825 1.069 1.060 1.069 1.051 1.078 13,238,269 1.0626 0.85%
2023-10-09 0 1.180 1.180 1.190 1.160 1.200 4,620,000 5,443,518 1.1783 1.060 1.060 1.069 1.042 1.078 5,141,291 1.0588 0.00%
2023-10-06 0 1.180 1.170 1.180 1.160 1.180 1,382,000 1,622,620 1.1741 1.060 1.051 1.060 1.042 1.060 1,537,936 1.0551 1.72%
2023-10-05 0 1.160 1.150 1.160 1.130 1.160 2,844,000 3,263,640 1.1476 1.042 1.033 1.042 1.015 1.042 3,164,899 1.0312 0.87%
2023-10-04 0 1.150 1.150 1.160 1.120 1.180 9,294,000 10,555,450 1.1357 1.033 1.033 1.042 1.006 1.060 10,342,676 1.0206 -2.54%
2023-10-03 0 1.180 1.170 1.180 1.170 1.230 1,740,000 2,051,520 1.1790 1.060 1.051 1.060 1.051 1.105 1,936,331 1.0595 -3.28%
2023-09-29 0 1.220 1.210 1.220 1.200 1.220 662,000 803,502 1.2137 1.096 1.087 1.096 1.078 1.096 736,696 1.0907 1.67%
2023-09-28 0 1.200 1.190 1.200 1.190 1.220 5,414,000 6,553,020 1.2104 1.078 1.069 1.078 1.069 1.096 6,024,881 1.0877 0.00%
2023-09-27 0 1.200 1.190 1.200 1.180 1.210 8,646,000 10,322,780 1.1939 1.078 1.069 1.078 1.060 1.087 9,621,560 1.0729 -0.83%
2023-09-26 0 1.210 1.200 1.210 1.190 1.220 8,760,000 10,556,380 1.2051 1.087 1.078 1.087 1.069 1.096 9,748,423 1.0829 -0.82%
2023-09-25 0 1.220 1.210 1.220 1.210 1.240 8,738,000 10,640,720 1.2178 1.096 1.087 1.096 1.087 1.114 9,723,940 1.0943 -2.40%
2023-09-22 0 1.250 1.240 1.250 1.220 1.250 10,772,000 13,325,400 1.2370 1.123 1.114 1.123 1.096 1.123 11,987,444 1.1116 2.46%
2023-09-21 0 1.220 1.210 1.220 1.210 1.240 7,664,000 9,350,740 1.2201 1.096 1.087 1.096 1.087 1.114 8,528,757 1.0964 -1.61%
2023-09-20 0 1.240 1.240 1.250 1.230 1.270 2,716,000 3,384,640 1.2462 1.114 1.114 1.123 1.105 1.141 3,022,456 1.1198 -2.36%
2023-09-19 0 1.270 1.260 1.270 1.250 1.280 13,322,000 16,861,270 1.2657 1.141 1.132 1.141 1.123 1.150 14,825,170 1.1373 0.79%
2023-09-18 0 1.260 1.260 1.270 1.240 1.270 13,638,000 17,152,460 1.2577 1.132 1.132 1.141 1.114 1.141 15,176,825 1.1302 -1.56%
2023-09-15 0 1.280 1.270 1.280 1.270 1.300 12,078,000 15,511,720 1.2843 1.150 1.141 1.150 1.141 1.168 13,440,805 1.1541 -0.78%
2023-09-14 0 1.290 1.280 1.290 1.280 1.320 10,616,127 13,769,538 1.2970 1.159 1.150 1.159 1.150 1.186 11,813,983 1.1655 0.78%
2023-09-13 0 1.280 1.270 1.280 1.260 1.280 6,485,559 8,251,030 1.2722 1.150 1.141 1.150 1.132 1.150 7,217,348 1.1432 0.00%
2023-09-12 0 1.280 1.270 1.280 1.250 1.280 13,436,305 17,049,172 1.2689 1.150 1.141 1.150 1.123 1.150 14,952,372 1.1402 2.40%
2023-09-11 0 1.250 1.240 1.250 1.240 1.270 10,082,000 12,688,660 1.2585 1.123 1.114 1.123 1.114 1.141 11,219,589 1.1309 0.81%
2023-09-07 0 1.240 1.230 1.240 1.230 1.250 6,404,162 7,908,920 1.2350 1.114 1.105 1.114 1.105 1.123 7,126,767 1.1097 -0.80%
2023-09-06 0 1.250 1.250 1.260 1.230 1.250 7,488,000 9,286,040 1.2401 1.123 1.123 1.132 1.105 1.123 8,332,898 1.1144 0.00%
2023-09-05 0 1.250 1.240 1.250 1.230 1.270 10,076,000 12,593,460 1.2498 1.123 1.114 1.123 1.105 1.141 11,212,912 1.1231 1.63%
2023-09-04 0 1.230 1.230 1.240 1.180 1.250 21,896,000 26,484,200 1.2095 1.105 1.105 1.114 1.060 1.123 24,366,605 1.0869 -0.81%
2023-08-31 0 1.240 1.230 1.240 1.220 1.240 5,616,000 6,921,540 1.2325 1.114 1.105 1.114 1.096 1.114 6,249,674 1.1075 1.64%
2023-08-30 0 1.220 1.220 1.230 1.220 1.290 23,584,000 29,307,880 1.2427 1.096 1.096 1.105 1.096 1.159 26,245,068 1.1167 -3.94%
2023-08-29 0 1.270 1.270 1.280 1.240 1.280 7,522,000 9,477,726 1.2600 1.141 1.141 1.150 1.114 1.150 8,370,735 1.1322 3.25%
2023-08-28 0 1.230 1.230 1.240 1.230 1.300 14,168,000 17,824,600 1.2581 1.105 1.105 1.114 1.105 1.168 15,766,627 1.1305 -1.60%
2023-08-25 0 1.250 1.240 1.250 1.230 1.260 5,836,368 7,279,392 1.2472 1.123 1.114 1.123 1.105 1.132 6,494,907 1.1208 0.00%
2023-08-24 0 1.250 1.240 1.250 1.230 1.260 7,330,000 9,123,580 1.2447 1.123 1.114 1.123 1.105 1.132 8,157,071 1.1185 0.00%
2023-08-23 0 1.250 1.250 1.260 1.230 1.260 16,784,000 20,867,930 1.2433 1.123 1.123 1.132 1.105 1.132 18,677,800 1.1173 0.00%
2023-08-22 0 1.250 1.240 1.250 1.230 1.270 11,050,000 13,792,180 1.2482 1.123 1.114 1.123 1.105 1.141 12,296,812 1.1216 0.81%
2023-08-21 0 1.240 1.240 1.250 1.230 1.290 18,586,000 23,227,770 1.2497 1.114 1.114 1.123 1.105 1.159 20,683,126 1.1230 -3.88%
2023-08-18 0 1.290 1.280 1.290 1.280 1.330 4,916,000 6,361,480 1.2940 1.159 1.150 1.159 1.150 1.195 5,470,690 1.1628 -1.53%
2023-08-17 0 1.310 1.310 1.320 1.280 1.330 13,620,000 17,761,100 1.3040 1.177 1.177 1.186 1.150 1.195 15,156,794 1.1718 0.77%
2023-08-16 0 1.300 1.300 1.310 1.300 1.350 10,750,000 14,234,500 1.3241 1.168 1.168 1.177 1.168 1.213 11,962,962 1.1899 -2.26%
2023-08-15 0 1.330 1.330 1.340 1.330 1.360 9,212,000 12,337,820 1.3393 1.195 1.195 1.204 1.195 1.222 10,251,423 1.2035 0.00%
2023-08-14 0 1.330 1.330 1.340 1.320 1.350 8,193,189 10,919,485 1.3328 1.195 1.195 1.204 1.186 1.213 9,117,656 1.1976 -1.48%
2023-08-11 0 1.350 1.340 1.350 1.340 1.380 9,670,811 13,075,242 1.3520 1.213 1.204 1.213 1.204 1.240 10,762,004 1.2149 -1.46%
2023-08-10 0 1.370 1.360 1.370 1.350 1.390 26,179,911 35,701,906 1.3637 1.231 1.222 1.231 1.213 1.249 29,133,885 1.2254 0.00%
2023-08-09 0 1.370 1.360 1.370 1.360 1.380 4,868,000 6,656,880 1.3675 1.231 1.222 1.231 1.222 1.240 5,417,274 1.2288 -0.72%
2023-08-08 0 1.380 1.370 1.380 1.360 1.400 18,194,000 25,130,040 1.3812 1.240 1.231 1.240 1.222 1.258 20,246,895 1.2412 -1.43%
2023-08-07 0 1.400 1.400 1.410 1.370 1.410 6,312,000 8,832,240 1.3993 1.258 1.258 1.267 1.231 1.267 7,024,206 1.2574 0.72%
2023-08-04 0 1.390 1.390 1.400 1.390 1.430 4,862,240 6,830,446 1.4048 1.249 1.249 1.258 1.249 1.285 5,410,864 1.2624 -1.42%
2023-08-03 0 1.410 1.400 1.410 1.390 1.440 11,696,000 16,596,760 1.4190 1.267 1.258 1.267 1.249 1.294 13,015,702 1.2751 1.44%
2023-08-02 0 1.390 1.390 1.400 1.390 1.430 7,574,000 10,648,420 1.4059 1.249 1.249 1.258 1.249 1.285 8,428,602 1.2634 -2.80%
2023-08-01 0 1.430 1.420 1.430 1.390 1.440 15,498,000 21,993,340 1.4191 1.285 1.276 1.285 1.249 1.294 17,246,696 1.2752 2.88%
2023-07-31 0 1.390 1.380 1.390 1.360 1.400 14,690,000 20,365,360 1.3863 1.249 1.240 1.249 1.222 1.258 16,347,526 1.2458 1.46%
2023-07-28 0 1.370 1.360 1.370 1.340 1.380 12,232,000 16,678,580 1.3635 1.231 1.222 1.231 1.204 1.240 13,612,181 1.2253 0.00%
2023-07-27 0 1.370 1.360 1.370 1.350 1.400 19,136,000 26,203,680 1.3693 1.231 1.222 1.231 1.213 1.258 21,295,184 1.2305 -1.44%
2023-07-26 0 1.390 1.390 1.400 1.380 1.410 7,976,000 11,105,260 1.3923 1.249 1.249 1.258 1.240 1.267 8,875,961 1.2512 -0.71%
2023-07-25 0 1.400 1.380 1.400 1.380 1.440 31,530,000 43,947,720 1.3938 1.258 1.240 1.258 1.240 1.294 35,087,644 1.2525 -0.71%
2023-07-24 0 1.410 1.400 1.410 1.370 1.430 9,794,000 13,774,260 1.4064 1.267 1.258 1.267 1.231 1.285 10,899,093 1.2638 1.44%
2023-07-21 0 1.390 1.390 1.400 1.380 1.410 8,206,000 11,433,580 1.3933 1.249 1.249 1.258 1.240 1.267 9,131,913 1.2520 0.00%
2023-07-20 0 1.390 1.380 1.390 1.380 1.430 8,810,000 12,360,390 1.4030 1.249 1.240 1.249 1.240 1.285 9,804,064 1.2607 -2.11%
2023-07-19 0 1.420 1.420 1.430 1.390 1.430 10,987,281 15,511,779 1.4118 1.276 1.276 1.285 1.249 1.285 12,227,016 1.2686 0.00%
2023-07-18 0 1.420 1.420 1.430 1.410 1.490 26,896,000 38,516,160 1.4320 1.276 1.276 1.285 1.267 1.339 29,930,773 1.2868 -4.70%
2023-07-14 0 1.490 1.480 1.490 1.450 1.500 14,327,607 21,168,291 1.4774 1.339 1.330 1.339 1.303 1.348 15,944,243 1.3276 0.68%
2023-07-13 0 1.480 1.470 1.480 1.470 1.490 5,778,000 8,532,260 1.4767 1.330 1.321 1.330 1.321 1.339 6,429,953 1.3270 0.68%
2023-07-12 0 1.470 1.460 1.470 1.460 1.490 8,891,407 13,110,396 1.4745 1.321 1.312 1.321 1.312 1.339 9,894,657 1.3250 0.00%
2023-07-11 0 1.470 1.460 1.470 1.450 1.480 7,684,553 11,249,722 1.4639 1.321 1.312 1.321 1.303 1.330 8,551,629 1.3155 0.68%
2023-07-10 0 1.460 1.450 1.460 1.450 1.500 16,470,000 24,212,910 1.4701 1.312 1.303 1.312 1.303 1.348 18,328,370 1.3211 0.69%
2023-07-07 0 1.450 1.450 1.460 1.440 1.480 10,922,000 15,931,120 1.4586 1.303 1.303 1.312 1.294 1.330 12,154,369 1.3107 -2.03%
2023-07-06 0 1.480 1.480 1.490 1.440 1.490 10,256,000 15,005,660 1.4631 1.330 1.330 1.339 1.294 1.339 11,413,222 1.3148 0.00%
2023-07-05 0 1.480 1.480 1.490 1.480 1.520 5,944,000 8,895,960 1.4966 1.330 1.330 1.339 1.330 1.366 6,614,683 1.3449 -1.33%
2023-07-04 0 1.500 1.500 1.510 1.480 1.520 11,501,953 17,224,747 1.4975 1.348 1.348 1.357 1.330 1.366 12,799,760 1.3457 -0.66%
2023-07-03 0 1.510 1.500 1.510 1.470 1.520 21,606,000 32,466,700 1.5027 1.357 1.348 1.357 1.321 1.366 24,043,883 1.3503 2.03%
2023-06-30 0 1.480 1.470 1.480 1.450 1.490 10,250,000 15,116,140 1.4747 1.330 1.321 1.330 1.303 1.339 11,406,545 1.3252 1.48%
2023-06-29 0 1.490 1.480 1.490 1.460 1.510 14,594,000 21,548,260 1.4765 1.311 1.302 1.311 1.284 1.328 16,592,932 1.2986 0.00%
2023-06-28 0 1.490 1.480 1.490 1.450 1.510 15,774,000 23,564,720 1.4939 1.311 1.302 1.311 1.275 1.328 17,934,556 1.3139 1.36%
2023-06-27 0 1.470 1.460 1.470 1.440 1.480 16,314,000 23,930,360 1.4669 1.293 1.284 1.293 1.267 1.302 18,548,519 1.2901 1.38%
2023-06-26 0 1.450 1.450 1.460 1.400 1.500 26,528,709 38,893,795 1.4661 1.275 1.275 1.284 1.231 1.319 30,162,331 1.2895 4.32%
2023-06-23 0 1.390 1.390 1.400 1.360 1.450 12,670,000 17,628,340 1.3913 1.223 1.223 1.231 1.196 1.275 14,405,403 1.2237 -4.79%
2023-06-21 0 1.460 1.460 1.470 1.440 1.520 25,000,000 36,967,640 1.4787 1.284 1.284 1.293 1.267 1.337 28,424,236 1.3006 -1.35%
2023-06-20 0 1.480 1.470 1.480 1.460 1.510 14,925,000 22,180,390 1.4861 1.302 1.293 1.302 1.284 1.328 16,969,269 1.3071 -0.67%
2023-06-19 0 1.490 1.480 1.490 1.470 1.510 11,010,591 16,395,598 1.4891 1.311 1.302 1.311 1.293 1.328 12,518,705 1.3097 1.36%
2023-06-16 0 1.470 1.470 1.480 1.470 1.510 14,838,400 22,000,096 1.4826 1.293 1.293 1.302 1.293 1.328 16,870,807 1.3040 -1.34%
2023-06-15 0 1.490 1.480 1.490 1.460 1.490 21,148,000 31,200,762 1.4754 1.311 1.302 1.311 1.284 1.311 24,044,630 1.2976 0.00%
2023-06-14 0 1.490 1.480 1.490 1.480 1.520 25,222,047 37,690,530 1.4943 1.311 1.302 1.311 1.302 1.337 28,676,696 1.3143 -1.97%
2023-06-13 0 1.520 1.510 1.520 1.500 1.550 23,784,329 36,125,788 1.5189 1.337 1.328 1.337 1.319 1.363 27,042,055 1.3359 -1.30%
2023-06-12 0 1.540 1.540 1.550 1.540 1.620 20,699,114 32,321,935 1.5615 1.354 1.354 1.363 1.354 1.425 23,534,260 1.3734 -4.35%
2023-06-09 0 1.610 1.600 1.610 1.550 1.610 18,962,000 30,047,070 1.5846 1.416 1.407 1.416 1.363 1.416 21,559,214 1.3937 2.55%
2023-06-08 0 1.570 1.560 1.570 1.530 1.570 11,446,000 17,790,828 1.5543 1.381 1.372 1.381 1.346 1.381 13,013,752 1.3671 0.64%
2023-06-07 0 1.560 1.540 1.560 1.530 1.570 10,370,000 16,056,840 1.5484 1.372 1.354 1.372 1.346 1.381 11,790,373 1.3619 0.00%
2023-06-06 0 1.560 1.550 1.560 1.540 1.630 36,840,880 57,601,838 1.5635 1.372 1.363 1.372 1.354 1.434 41,886,954 1.3752 -3.70%
2023-06-05 0 1.620 1.610 1.620 1.580 1.630 18,437,832 29,740,539 1.6130 1.425 1.416 1.425 1.390 1.434 20,963,251 1.4187 0.00%
2023-06-02 0 1.620 1.600 1.620 1.590 1.630 18,678,000 29,950,790 1.6035 1.425 1.407 1.425 1.398 1.434 21,236,315 1.4104 1.25%
2023-06-01 0 1.600 1.590 1.600 1.560 1.620 18,936,000 30,026,600 1.5857 1.407 1.398 1.407 1.372 1.425 21,529,653 1.3947 0.00%
2023-05-31 0 1.600 1.600 1.610 1.580 1.660 47,402,000 76,107,572 1.6056 1.407 1.407 1.416 1.390 1.460 53,894,625 1.4122 -3.03%
2023-05-30 0 1.650 1.640 1.650 1.600 1.680 32,654,000 53,157,946 1.6279 1.451 1.442 1.451 1.407 1.478 37,126,600 1.4318 -1.79%
2023-05-29 0 1.680 1.660 1.680 1.580 1.700 65,511,868 108,299,589 1.6531 1.478 1.460 1.478 1.390 1.495 74,484,991 1.4540 9.80%
2023-05-25 0 1.530 1.530 1.540 1.520 1.560 20,384,000 31,409,920 1.5409 1.346 1.346 1.354 1.337 1.372 23,175,985 1.3553 0.00%
2023-05-24 0 1.530 1.520 1.530 1.500 1.570 32,974,000 50,135,100 1.5204 1.346 1.337 1.346 1.319 1.381 37,490,430 1.3373 -1.29%
2023-05-23 0 1.550 1.550 1.560 1.540 1.610 20,002,000 31,295,878 1.5646 1.363 1.363 1.372 1.354 1.416 22,741,663 1.3761 -3.13%
2023-05-22 0 1.600 1.600 1.610 1.540 1.630 22,534,245 36,074,187 1.6009 1.407 1.407 1.416 1.354 1.434 25,620,748 1.4080 3.90%
2023-05-19 0 1.540 1.530 1.550 1.530 1.570 10,136,000 15,683,020 1.5473 1.354 1.346 1.363 1.346 1.381 11,524,322 1.3609 -1.28%
2023-05-18 0 1.560 1.550 1.560 1.550 1.610 12,668,000 19,994,810 1.5784 1.372 1.363 1.372 1.363 1.416 14,403,129 1.3882 -0.64%
2023-05-17 0 1.570 1.570 1.580 1.560 1.620 21,068,000 33,478,130 1.5891 1.381 1.381 1.390 1.372 1.425 23,953,672 1.3976 -1.26%
2023-05-16 0 1.590 1.590 1.600 1.580 1.620 9,886,000 15,773,076 1.5955 1.398 1.398 1.407 1.390 1.425 11,240,080 1.4033 0.00%
2023-05-15 0 1.590 1.590 1.600 1.570 1.650 19,111,500 30,606,350 1.6015 1.398 1.398 1.407 1.381 1.451 21,729,191 1.4085 -0.62%
2023-05-12 0 1.600 1.600 1.620 1.560 1.650 34,376,000 55,698,160 1.6203 1.407 1.407 1.425 1.372 1.451 39,084,461 1.4251 1.27%
2023-05-11 0 1.580 1.570 1.580 1.540 1.600 13,182,778 20,707,829 1.5708 1.390 1.381 1.390 1.354 1.407 14,988,416 1.3816 2.60%
2023-05-10 0 1.540 1.540 1.550 1.540 1.580 17,517,458 27,319,195 1.5595 1.354 1.354 1.363 1.354 1.390 19,916,814 1.3717 -1.91%
2023-05-09 0 1.570 1.560 1.570 1.560 1.650 43,598,000 69,490,094 1.5939 1.381 1.372 1.381 1.372 1.451 49,569,593 1.4019 -2.48%
2023-05-08 0 1.610 1.610 1.620 1.600 1.680 58,402,000 95,950,700 1.6429 1.416 1.416 1.425 1.407 1.478 66,401,289 1.4450 1.26%
2023-05-05 0 1.590 1.590 1.600 1.560 1.630 26,125,616 41,829,191 1.6011 1.398 1.398 1.407 1.372 1.434 29,704,027 1.4082 0.63%
2023-05-04 0 1.580 1.580 1.590 1.500 1.600 39,480,300 61,813,290 1.5657 1.390 1.390 1.398 1.319 1.407 44,887,894 1.3771 5.33%
2023-05-03 0 1.500 1.480 1.500 1.470 1.500 3,650,000 5,429,678 1.4876 1.319 1.302 1.319 1.293 1.319 4,149,938 1.3084 0.00%
2023-05-02 0 1.500 1.480 1.500 1.470 1.510 8,770,000 13,078,340 1.4913 1.319 1.302 1.319 1.293 1.328 9,971,222 1.3116 2.04%
2023-04-28 0 1.470 1.460 1.470 1.420 1.540 78,470,000 114,668,932 1.4613 1.293 1.284 1.293 1.249 1.354 89,217,991 1.2853 -8.12%
2023-04-27 0 1.600 1.580 1.600 1.540 1.600 17,944,000 28,308,800 1.5776 1.407 1.390 1.407 1.354 1.407 20,401,779 1.3876 1.27%
2023-04-26 0 1.580 1.570 1.580 1.550 1.630 43,666,000 69,440,480 1.5903 1.390 1.381 1.390 1.363 1.434 49,646,907 1.3987 4.64%
2023-04-25 0 1.510 1.510 1.520 1.460 1.540 18,042,000 27,159,514 1.5053 1.328 1.328 1.337 1.284 1.354 20,513,202 1.3240 -0.66%
2023-04-24 0 1.520 1.510 1.520 1.490 1.540 10,598,000 16,007,568 1.5104 1.337 1.328 1.337 1.311 1.354 12,049,602 1.3285 1.33%
2023-04-21 0 1.500 1.490 1.500 1.490 1.540 7,948,000 12,030,800 1.5137 1.319 1.311 1.319 1.311 1.354 9,036,633 1.3313 -0.66%
2023-04-20 0 1.510 1.510 1.530 1.480 1.530 20,382,000 30,651,100 1.5038 1.328 1.328 1.346 1.302 1.346 23,173,711 1.3227 -1.95%
2023-04-19 0 1.540 1.530 1.540 1.500 1.550 12,324,000 18,800,100 1.5255 1.354 1.346 1.354 1.319 1.363 14,012,011 1.3417 0.65%
2023-04-18 0 1.530 1.530 1.540 1.500 1.540 12,586,000 19,106,339 1.5181 1.346 1.346 1.354 1.319 1.354 14,309,897 1.3352 -1.29%
2023-04-17 0 1.550 1.540 1.550 1.530 1.580 19,839,025 30,818,474 1.5534 1.363 1.354 1.363 1.346 1.390 22,556,365 1.3663 1.31%
2023-04-14 0 1.530 1.530 1.540 1.480 1.550 33,562,000 51,114,746 1.5230 1.346 1.346 1.354 1.302 1.363 38,158,968 1.3395 4.08%
2023-04-13 0 1.470 1.470 1.480 1.450 1.480 24,940,680 36,632,314 1.4688 1.293 1.293 1.302 1.275 1.302 28,356,791 1.2918 0.68%
2023-04-12 0 1.460 1.450 1.460 1.440 1.460 12,411,991 17,996,412 1.4499 1.284 1.275 1.284 1.267 1.284 14,112,054 1.2753 0.69%
2023-04-11 0 1.450 1.440 1.450 1.410 1.480 27,362,000 39,569,900 1.4462 1.275 1.267 1.275 1.240 1.302 31,109,758 1.2719 5.07%
2023-04-06 0 1.380 1.370 1.380 1.370 1.400 12,144,005 16,748,744 1.3792 1.214 1.205 1.214 1.205 1.231 13,807,362 1.2130 0.00%
2023-04-04 0 1.380 1.380 1.390 1.370 1.410 19,536,000 27,202,040 1.3924 1.214 1.214 1.223 1.205 1.240 22,211,835 1.2247 -2.13%
2023-04-03 0 1.410 1.390 1.410 1.370 1.440 16,938,000 23,613,420 1.3941 1.240 1.223 1.240 1.205 1.267 19,257,988 1.2262 -0.70%
2023-03-31 0 1.420 1.420 1.430 1.410 1.480 25,242,000 36,608,798 1.4503 1.249 1.249 1.258 1.240 1.302 28,699,382 1.2756 -2.74%
2023-03-30 0 1.460 1.450 1.460 1.420 1.470 20,468,010 29,604,838 1.4464 1.284 1.275 1.284 1.249 1.293 23,271,502 1.2721 1.39%
2023-03-29 0 1.440 1.430 1.440 1.390 1.480 56,140,019 81,005,117 1.4429 1.267 1.258 1.267 1.223 1.302 63,829,485 1.2691 6.67%
2023-03-28 0 1.350 1.340 1.350 1.340 1.390 20,366,000 27,831,682 1.3666 1.187 1.179 1.187 1.179 1.223 23,155,519 1.2019 -2.17%
2023-03-27 0 1.380 1.370 1.380 1.360 1.410 14,954,000 20,598,470 1.3775 1.214 1.205 1.214 1.196 1.240 17,002,241 1.2115 -2.13%
2023-03-24 0 1.410 1.410 1.420 1.400 1.440 16,738,000 23,721,188 1.4172 1.240 1.240 1.249 1.231 1.267 19,030,594 1.2465 -1.40%
2023-03-23 0 1.430 1.410 1.430 1.380 1.430 20,644,000 29,102,100 1.4097 1.258 1.240 1.258 1.214 1.258 23,471,597 1.2399 0.00%
2023-03-22 0 1.430 1.420 1.430 1.410 1.440 11,050,000 15,734,582 1.4239 1.258 1.249 1.258 1.240 1.267 12,563,512 1.2524 0.70%
2023-03-21 0 1.420 1.410 1.420 1.370 1.430 13,592,000 19,022,720 1.3996 1.249 1.240 1.249 1.205 1.258 15,453,689 1.2310 2.90%
2023-03-20 0 1.380 1.370 1.380 1.360 1.450 15,949,815 22,382,281 1.4033 1.214 1.205 1.214 1.196 1.275 18,134,452 1.2342 -2.82%
2023-03-17 0 1.420 1.420 1.430 1.410 1.440 28,713,651 40,900,547 1.4244 1.249 1.249 1.258 1.240 1.267 32,646,543 1.2528 1.43%
2023-03-16 0 1.400 1.400 1.410 1.400 1.440 16,498,000 23,359,100 1.4159 1.231 1.231 1.240 1.231 1.267 18,757,722 1.2453 -0.71%
2023-03-15 0 1.410 1.410 1.420 1.370 1.420 11,181,498 15,569,662 1.3924 1.240 1.240 1.249 1.205 1.249 12,713,021 1.2247 4.44%
2023-03-14 0 1.350 1.350 1.360 1.340 1.400 13,022,000 17,851,720 1.3709 1.187 1.187 1.196 1.179 1.231 14,805,616 1.2057 -0.74%
2023-03-13 0 1.360 1.360 1.370 1.330 1.370 14,261,596 19,289,982 1.3526 1.196 1.196 1.205 1.170 1.205 16,214,999 1.1896 0.74%
2023-03-10 0 1.350 1.350 1.360 1.350 1.390 16,265,064 22,188,397 1.3642 1.187 1.187 1.196 1.187 1.223 18,492,881 1.1998 -2.17%
2023-03-09 0 1.380 1.380 1.390 1.380 1.420 8,628,000 12,124,240 1.4052 1.214 1.214 1.223 1.214 1.249 9,809,772 1.2359 -2.82%
2023-03-08 0 1.420 1.410 1.420 1.410 1.440 9,878,000 14,063,200 1.4237 1.249 1.240 1.249 1.240 1.267 11,230,984 1.2522 -2.07%
2023-03-07 0 1.450 1.450 1.470 1.440 1.520 19,954,000 29,411,404 1.4740 1.275 1.275 1.293 1.267 1.337 22,687,088 1.2964 -3.33%
2023-03-06 0 1.500 1.480 1.510 1.430 1.510 33,100,000 49,134,840 1.4844 1.319 1.302 1.328 1.258 1.328 37,633,688 1.3056 4.90%
2023-03-03 0 1.430 1.430 1.440 1.350 1.450 37,006,000 52,326,040 1.4140 1.258 1.258 1.267 1.187 1.275 42,074,691 1.2436 5.93%
2023-03-02 0 1.350 1.350 1.370 1.350 1.380 6,590,000 8,968,900 1.3610 1.187 1.187 1.205 1.187 1.214 7,492,629 1.1970 -1.46%
2023-03-01 0 1.370 1.360 1.370 1.330 1.370 11,012,000 14,901,020 1.3532 1.205 1.196 1.205 1.170 1.205 12,520,307 1.1901 2.24%
2023-02-28 0 1.340 1.340 1.350 1.330 1.380 20,446,000 27,627,520 1.3512 1.179 1.179 1.187 1.170 1.214 23,246,477 1.1885 0.75%
2023-02-27 0 1.330 1.320 1.330 1.310 1.340 11,424,000 15,109,200 1.3226 1.170 1.161 1.170 1.152 1.179 12,988,739 1.1633 0.00%
2023-02-24 0 1.330 1.330 1.340 1.330 1.370 11,112,000 14,926,360 1.3433 1.170 1.170 1.179 1.170 1.205 12,634,004 1.1814 -2.21%
2023-02-23 0 1.360 1.360 1.380 1.340 1.380 19,530,000 26,463,300 1.3550 1.196 1.196 1.214 1.179 1.214 22,205,013 1.1918 -1.45%
2023-02-22 0 1.380 1.380 1.390 1.350 1.400 30,968,000 42,657,410 1.3775 1.214 1.214 1.223 1.187 1.231 35,209,669 1.2115 0.00%
2023-02-21 0 1.380 1.380 1.390 1.380 1.430 23,976,000 33,647,210 1.4034 1.214 1.214 1.223 1.214 1.258 27,259,979 1.2343 -2.82%
2023-02-20 0 1.420 1.410 1.420 1.390 1.430 14,234,000 20,023,980 1.4068 1.249 1.240 1.249 1.223 1.258 16,183,623 1.2373 0.71%
2023-02-17 0 1.410 1.400 1.410 1.400 1.440 13,514,000 19,153,140 1.4173 1.240 1.231 1.240 1.231 1.267 15,365,005 1.2465 0.00%
2023-02-16 0 1.410 1.410 1.420 1.400 1.460 23,002,000 32,731,700 1.4230 1.240 1.240 1.249 1.231 1.284 26,152,571 1.2516 -1.40%
2023-02-15 0 1.430 1.420 1.430 1.400 1.470 30,398,805 43,280,562 1.4238 1.258 1.249 1.258 1.231 1.293 34,562,512 1.2522 -2.05%
2023-02-14 0 1.460 1.460 1.470 1.440 1.520 59,236,000 88,148,802 1.4881 1.284 1.284 1.293 1.267 1.337 67,349,521 1.3088 1.39%
2023-02-13 0 1.440 1.440 1.450 1.430 1.510 37,475,550 55,166,741 1.4721 1.267 1.267 1.275 1.258 1.328 42,608,555 1.2947 -3.36%
2023-02-10 0 1.490 1.480 1.490 1.460 1.550 48,769,481 73,597,351 1.5091 1.311 1.302 1.311 1.284 1.363 55,449,409 1.3273 2.05%
2023-02-09 0 1.460 1.460 1.470 1.430 1.490 19,132,000 27,781,754 1.4521 1.284 1.284 1.293 1.258 1.311 21,752,499 1.2772 0.00%
2023-02-08 0 1.460 1.450 1.460 1.410 1.490 40,927,194 59,442,519 1.4524 1.284 1.275 1.284 1.240 1.311 46,532,968 1.2774 2.82%
2023-02-07 0 1.420 1.410 1.420 1.390 1.440 32,968,664 46,805,409 1.4197 1.249 1.240 1.249 1.223 1.267 37,484,363 1.2487 2.90%
2023-02-06 0 1.380 1.380 1.390 1.350 1.400 44,718,664 61,555,589 1.3765 1.214 1.214 1.223 1.187 1.231 50,843,754 1.2107 0.00%
2023-02-03 0 1.380 1.370 1.380 1.340 1.400 31,213,332 42,385,691 1.3579 1.214 1.205 1.214 1.179 1.231 35,488,604 1.1943 0.00%
2023-02-02 0 1.380 1.380 1.390 1.370 1.430 52,416,000 73,305,800 1.3985 1.214 1.214 1.223 1.205 1.258 59,595,390 1.2301 0.00%
2023-02-01 0 1.380 1.370 1.380 1.320 1.380 31,240,000 42,190,910 1.3505 1.214 1.205 1.214 1.161 1.214 35,518,925 1.1878 2.99%
2023-01-31 0 1.340 1.330 1.340 1.300 1.370 48,894,764 65,305,702 1.3356 1.179 1.170 1.179 1.143 1.205 55,591,852 1.1747 3.08%
2023-01-30 0 1.300 1.290 1.300 1.280 1.330 17,013,000 22,111,850 1.2997 1.143 1.135 1.143 1.126 1.170 19,343,261 1.1431 -1.52%
2023-01-27 0 1.320 1.320 1.330 1.300 1.330 3,432,000 4,520,540 1.3172 1.161 1.161 1.170 1.143 1.170 3,902,079 1.1585 -0.75%
2023-01-26 0 1.330 1.320 1.330 1.310 1.340 10,402,330 13,762,830 1.3231 1.170 1.161 1.170 1.152 1.179 11,827,131 1.1637 3.10%
2023-01-20 0 1.290 1.290 1.300 1.270 1.310 14,242,000 18,452,388 1.2956 1.135 1.135 1.143 1.117 1.152 16,192,719 1.1395 0.00%
2023-01-19 0 1.290 1.290 1.300 1.260 1.300 2,432,224 3,110,204 1.2787 1.135 1.135 1.143 1.108 1.143 2,765,364 1.1247 0.78%
2023-01-18 0 1.280 1.280 1.290 1.260 1.300 14,372,000 18,416,618 1.2814 1.126 1.126 1.135 1.108 1.143 16,340,525 1.1271 0.79%
2023-01-17 0 1.270 1.260 1.270 1.250 1.280 9,708,000 12,298,840 1.2669 1.117 1.108 1.117 1.099 1.126 11,037,699 1.1143 0.00%
2023-01-16 0 1.270 1.270 1.280 1.270 1.320 13,058,000 16,927,820 1.2964 1.117 1.117 1.126 1.117 1.161 14,846,547 1.1402 -0.78%
2023-01-13 0 1.280 1.270 1.280 1.240 1.280 16,890,001 21,278,001 1.2598 1.126 1.117 1.126 1.091 1.126 19,203,415 1.1080 1.59%
2023-01-12 0 1.260 1.260 1.270 1.260 1.290 12,970,000 16,516,740 1.2735 1.108 1.108 1.117 1.108 1.135 14,746,494 1.1200 -0.79%
2023-01-11 0 1.270 1.270 1.280 1.260 1.330 21,392,039 27,490,950 1.2851 1.117 1.117 1.126 1.108 1.170 24,322,094 1.1303 -3.79%
2023-01-10 0 1.320 1.310 1.320 1.290 1.340 18,762,000 24,850,680 1.3245 1.161 1.152 1.161 1.135 1.179 21,331,820 1.1650 1.54%
2023-01-09 0 1.300 1.290 1.300 1.270 1.410 79,994,000 105,195,000 1.3150 1.143 1.135 1.143 1.117 1.240 90,950,733 1.1566 -6.47%
2023-01-06 0 1.390 1.390 1.400 1.340 1.460 135,520,000 189,649,780 1.3994 1.223 1.223 1.231 1.179 1.284 154,082,097 1.2308 3.73%
2023-01-05 0 1.340 1.330 1.340 1.330 1.390 31,340,008 42,499,689 1.3561 1.179 1.170 1.179 1.170 1.223 35,632,631 1.1927 -0.74%
2023-01-04 0 1.350 1.340 1.350 1.310 1.360 27,552,000 36,843,336 1.3372 1.187 1.179 1.187 1.152 1.196 31,325,782 1.1761 1.50%
2023-01-03 0 1.330 1.330 1.340 1.270 1.340 43,922,000 57,921,720 1.3187 1.170 1.170 1.179 1.117 1.179 49,937,971 1.1599 4.72%
2022-12-30 0 1.270 1.270 1.280 1.250 1.300 20,180,000 25,806,404 1.2788 1.117 1.117 1.126 1.099 1.143 22,944,043 1.1248 1.60%
2022-12-29 0 1.250 1.250 1.260 1.240 1.290 17,014,000 21,469,280 1.2619 1.099 1.099 1.108 1.091 1.135 19,344,398 1.1098 -1.57%
2022-12-28 0 1.270 1.260 1.270 1.160 1.290 58,336,000 73,164,858 1.2542 1.117 1.108 1.117 1.020 1.135 66,326,249 1.1031 11.40%
2022-12-23 0 1.140 1.140 1.150 1.140 1.180 9,442,000 10,906,040 1.1551 1.003 1.003 1.011 1.003 1.038 10,735,265 1.0159 -1.72%
2022-12-22 0 1.160 1.160 1.170 1.160 1.190 12,754,000 14,968,540 1.1736 1.020 1.020 1.029 1.020 1.047 14,500,908 1.0322 0.00%
2022-12-21 0 1.160 1.150 1.160 1.150 1.180 7,664,998 8,891,757 1.1600 1.020 1.011 1.020 1.011 1.038 8,714,868 1.0203 0.00%
2022-12-20 0 1.160 1.160 1.170 1.150 1.180 10,336,544 12,037,626 1.1646 1.020 1.020 1.029 1.011 1.038 11,752,335 1.0243 -1.69%
2022-12-19 0 1.180 1.170 1.180 1.160 1.220 18,580,664 21,943,443 1.1810 1.038 1.029 1.038 1.020 1.073 21,125,647 1.0387 -2.48%
2022-12-16 0 1.210 1.210 1.220 1.190 1.240 17,444,000 21,227,630 1.2169 1.064 1.064 1.073 1.047 1.091 19,833,295 1.0703 1.68%
2022-12-15 0 1.190 1.190 1.210 1.180 1.210 10,190,000 12,199,640 1.1972 1.047 1.047 1.064 1.038 1.064 11,585,719 1.0530 -0.83%
2022-12-14 0 1.200 1.200 1.210 1.190 1.220 10,136,000 12,183,040 1.2020 1.055 1.055 1.064 1.047 1.073 11,524,322 1.0572 0.00%
2022-12-13 0 1.200 1.200 1.210 1.190 1.220 11,552,865 13,897,330 1.2029 1.055 1.055 1.064 1.047 1.073 13,135,254 1.0580 -0.83%
2022-12-12 0 1.210 1.200 1.210 1.200 1.230 23,883,855 28,849,442 1.2079 1.064 1.055 1.064 1.055 1.082 27,155,213 1.0624 -1.63%
2022-12-09 0 1.230 1.230 1.240 1.220 1.270 29,840,039 37,051,198 1.2417 1.082 1.082 1.091 1.073 1.117 33,927,212 1.0921 0.00%
2022-12-08 0 1.230 1.230 1.240 1.220 1.260 27,296,998 33,682,549 1.2339 1.082 1.082 1.091 1.073 1.108 31,035,852 1.0853 0.00%
2022-12-07 0 1.230 1.230 1.240 1.230 1.300 41,569,999 52,497,678 1.2629 1.082 1.082 1.091 1.082 1.143 47,263,818 1.1107 -6.11%
2022-12-06 0 1.310 1.310 1.320 1.290 1.330 36,001,399 47,110,452 1.3086 1.152 1.152 1.161 1.135 1.170 40,932,490 1.1509 0.77%
2022-12-05 0 1.300 1.300 1.310 1.230 1.310 36,341,552 46,248,981 1.2726 1.143 1.143 1.152 1.082 1.152 41,319,234 1.1193 4.00%
2022-12-02 0 1.250 1.240 1.250 1.230 1.270 18,275,552 22,761,942 1.2455 1.099 1.091 1.099 1.082 1.117 20,778,744 1.0954 -0.79%
2022-12-01 0 1.260 1.260 1.270 1.260 1.310 21,438,000 27,418,740 1.2790 1.108 1.108 1.117 1.108 1.152 24,374,351 1.1249 -2.33%
2022-11-30 0 1.290 1.280 1.290 1.270 1.310 16,978,000 21,907,260 1.2903 1.135 1.126 1.135 1.117 1.152 19,303,467 1.1349 0.78%
2022-11-29 0 1.280 1.270 1.280 1.260 1.290 26,578,000 33,719,457 1.2687 1.126 1.117 1.126 1.108 1.135 30,218,374 1.1159 -0.78%
2022-11-28 0 1.290 1.280 1.290 1.220 1.300 25,426,000 32,172,572 1.2653 1.135 1.126 1.135 1.073 1.143 28,908,585 1.1129 0.78%
2022-11-25 0 1.280 1.270 1.280 1.270 1.310 17,980,000 23,104,840 1.2850 1.126 1.117 1.126 1.117 1.152 20,442,710 1.1302 -0.78%
2022-11-24 0 1.290 1.280 1.290 1.270 1.300 22,552,000 29,027,640 1.2871 1.135 1.126 1.135 1.117 1.143 25,640,935 1.1321 0.78%
2022-11-23 0 1.280 1.280 1.290 1.220 1.320 76,756,100 98,361,744 1.2815 1.126 1.126 1.135 1.073 1.161 87,269,339 1.1271 4.92%
2022-11-22 0 1.220 1.210 1.220 1.170 1.260 39,132,000 47,720,126 1.2195 1.073 1.064 1.073 1.029 1.108 44,491,888 1.0726 2.52%
2022-11-21 0 1.190 1.180 1.190 1.150 1.200 22,796,000 26,861,880 1.1784 1.047 1.038 1.047 1.011 1.055 25,918,355 1.0364 3.48%
2022-11-18 0 1.150 1.150 1.160 1.150 1.180 23,283,992 27,086,958 1.1633 1.011 1.011 1.020 1.011 1.038 26,473,187 1.0232 -0.86%
2022-11-17 0 1.160 1.160 1.170 1.140 1.190 38,560,000 44,716,760 1.1597 1.020 1.020 1.029 1.003 1.047 43,841,541 1.0200 -2.52%
2022-11-16 0 1.190 1.190 1.200 1.180 1.280 50,248,000 61,494,900 1.2238 1.047 1.047 1.055 1.038 1.126 57,130,440 1.0764 0.00%
2022-11-15 0 1.190 1.180 1.190 1.150 1.200 33,220,000 39,038,250 1.1751 1.047 1.038 1.047 1.011 1.055 37,770,125 1.0336 1.71%
2022-11-14 0 1.170 1.160 1.170 1.110 1.190 61,099,600 70,804,724 1.1588 1.029 1.020 1.029 0.976 1.047 69,468,377 1.0192 5.41%
2022-11-11 0 1.110 1.100 1.110 1.070 1.110 59,968,802 65,434,476 1.0911 0.976 0.967 0.976 0.941 0.976 68,182,695 0.9597 4.72%
2022-11-10 0 1.060 1.050 1.060 1.050 1.110 42,637,260 46,050,975 1.0801 0.932 0.924 0.932 0.924 0.976 48,477,261 0.9500 0.00%
2022-11-09 0 1.060 1.060 1.070 1.060 1.110 39,878,566 43,266,471 1.0850 0.932 0.932 0.941 0.932 0.976 45,340,711 0.9543 0.00%
2022-11-08 0 1.060 1.060 1.070 1.060 1.100 30,486,000 32,679,720 1.0720 0.932 0.932 0.941 0.932 0.967 34,661,650 0.9428 -1.85%
2022-11-07 0 1.080 1.080 1.090 1.080 1.120 53,432,000 58,676,260 1.0981 0.950 0.950 0.959 0.950 0.985 60,750,551 0.9659 -0.92%
2022-11-04 0 1.090 1.080 1.090 1.020 1.100 84,856,600 91,040,530 1.0729 0.959 0.950 0.959 0.897 0.967 96,479,360 0.9436 7.92%
2022-11-03 0 1.010 1.010 1.020 1.000 1.050 49,336,000 50,467,580 1.0229 0.888 0.888 0.897 0.880 0.924 56,093,524 0.8997 0.00%
2022-11-02 0 1.010 0.990 1.010 0.950 1.010 66,018,000 64,612,680 0.9787 0.888 0.871 0.888 0.836 0.888 75,060,448 0.8608 0.00%
2022-11-01 0 1.010 1.010 1.020 0.980 1.030 75,788,000 76,360,400 1.0076 0.888 0.888 0.897 0.862 0.906 86,168,639 0.8862 1.00%
2022-10-31 0 1.000 1.000 1.010 0.990 1.070 109,604,000 111,907,819 1.0210 0.880 0.880 0.888 0.871 0.941 124,616,398 0.8980 -1.96%
2022-10-28 0 1.020 1.020 1.030 1.000 1.200 168,788,000 181,168,846 1.0734 0.897 0.897 0.906 0.880 1.055 191,906,796 0.9440 -12.82%
2022-10-27 0 1.170 1.170 1.180 1.170 1.440 290,022,000 371,796,920 1.2820 1.029 1.029 1.038 1.029 1.267 329,746,148 1.1275 -29.52%
2022-10-26 0 1.660 1.660 1.670 1.580 1.690 48,402,760 79,736,205 1.6473 1.460 1.460 1.469 1.390 1.486 55,032,459 1.4489 3.11%
2022-10-25 0 1.610 1.610 1.620 1.560 1.640 32,750,000 52,493,570 1.6029 1.416 1.416 1.425 1.372 1.442 37,235,749 1.4098 2.55%
2022-10-24 0 1.570 1.570 1.580 1.550 1.720 44,277,000 71,422,370 1.6131 1.381 1.381 1.390 1.363 1.513 50,341,596 1.4188 -8.72%
2022-10-21 0 1.720 1.720 1.730 1.620 1.750 36,992,000 62,893,040 1.7002 1.513 1.513 1.522 1.425 1.539 42,058,773 1.4954 4.88%
2022-10-20 0 1.640 1.630 1.640 1.600 1.730 72,216,000 118,955,600 1.6472 1.442 1.434 1.442 1.407 1.522 82,107,384 1.4488 -5.20%
2022-10-19 0 1.730 1.730 1.740 1.720 1.800 29,949,205 52,673,856 1.7588 1.522 1.522 1.530 1.513 1.583 34,051,331 1.5469 -1.70%
2022-10-18 0 1.760 1.750 1.760 1.730 1.810 32,316,000 57,070,942 1.7660 1.548 1.539 1.548 1.522 1.592 36,742,304 1.5533 0.00%
2022-10-17 0 1.760 1.750 1.770 1.690 1.790 18,602,000 32,506,814 1.7475 1.548 1.539 1.557 1.486 1.574 21,149,905 1.5370 0.00%
2022-10-14 0 1.760 1.760 1.770 1.720 1.790 22,659,715 39,881,832 1.7600 1.548 1.548 1.557 1.513 1.574 25,763,403 1.5480 1.73%
2022-10-13 0 1.730 1.720 1.730 1.690 1.810 40,387,000 71,147,700 1.7616 1.522 1.513 1.522 1.486 1.592 45,918,784 1.5494 2.37%
2022-10-12 0 1.690 1.680 1.690 1.650 1.720 37,107,471 62,694,851 1.6895 1.486 1.478 1.486 1.451 1.513 42,190,060 1.4860 0.00%
2022-10-11 0 1.690 1.680 1.690 1.530 1.700 46,010,642 75,050,809 1.6312 1.486 1.478 1.486 1.346 1.495 52,312,693 1.4347 11.18%
2022-10-10 0 1.520 1.520 1.530 1.490 1.580 36,252,000 56,275,848 1.5524 1.337 1.337 1.346 1.311 1.390 41,217,416 1.3653 0.66%
2022-10-07 0 1.510 1.500 1.510 1.470 1.520 14,210,000 21,275,810 1.4972 1.328 1.319 1.328 1.293 1.337 16,156,336 1.3169 -0.66%
2022-10-06 0 1.520 1.510 1.520 1.490 1.520 4,898,000 7,405,120 1.5119 1.337 1.328 1.337 1.311 1.337 5,568,876 1.3297 0.00%
2022-10-05 0 1.520 1.510 1.520 1.500 1.540 11,975,462 18,270,177 1.5256 1.337 1.328 1.337 1.319 1.354 13,615,734 1.3418 3.40%
2022-10-03 0 1.470 1.470 1.480 1.460 1.520 9,611,000 14,229,920 1.4806 1.293 1.293 1.302 1.284 1.337 10,927,413 1.3022 -2.00%
2022-09-30 0 1.500 1.500 1.510 1.490 1.530 13,956,000 21,107,688 1.5124 1.319 1.319 1.328 1.311 1.346 15,867,545 1.3302 -0.66%
2022-09-29 0 1.510 1.500 1.510 1.490 1.560 17,772,000 27,107,500 1.5253 1.328 1.319 1.328 1.311 1.372 20,206,221 1.3415 -0.66%
2022-09-28 0 1.520 1.520 1.530 1.500 1.600 43,681,740 66,881,190 1.5311 1.337 1.337 1.346 1.319 1.407 49,664,803 1.3467 -4.40%
2022-09-27 0 1.590 1.590 1.600 1.570 1.610 12,454,000 19,799,527 1.5898 1.398 1.398 1.407 1.381 1.416 14,159,817 1.3983 -0.62%
2022-09-26 0 1.600 1.590 1.600 1.570 1.620 18,229,500 29,176,040 1.6005 1.407 1.398 1.407 1.381 1.425 20,726,384 1.4077 -0.62%
2022-09-23 0 1.610 1.600 1.610 1.560 1.700 32,890,000 53,187,266 1.6171 1.416 1.407 1.416 1.372 1.495 37,394,925 1.4223 -3.59%
2022-09-22 0 1.670 1.670 1.680 1.650 1.730 16,856,000 28,450,250 1.6878 1.469 1.469 1.478 1.451 1.522 19,164,757 1.4845 -1.76%
2022-09-21 0 1.700 1.690 1.700 1.640 1.730 21,448,000 36,553,686 1.7043 1.495 1.486 1.495 1.442 1.522 24,385,720 1.4990 2.41%
2022-09-20 0 1.660 1.660 1.670 1.660 1.730 14,426,000 24,281,182 1.6832 1.460 1.460 1.469 1.460 1.522 16,401,921 1.4804 -1.19%
2022-09-19 0 1.680 1.680 1.690 1.560 1.700 37,740,000 62,077,192 1.6449 1.478 1.478 1.486 1.372 1.495 42,909,226 1.4467 1.82%
2022-09-16 0 1.650 1.640 1.650 1.630 1.770 52,080,000 87,909,484 1.6880 1.451 1.442 1.451 1.434 1.557 59,213,368 1.4846 -5.17%
2022-09-15 0 1.740 1.740 1.750 1.710 1.850 50,210,000 88,019,252 1.7530 1.530 1.530 1.539 1.504 1.627 57,087,235 1.5418 -4.92%
2022-09-14 0 1.830 1.830 1.840 1.780 1.850 31,624,034 57,495,127 1.8181 1.610 1.610 1.618 1.566 1.627 35,955,560 1.5991 -0.54%
2022-09-13 0 1.840 1.830 1.850 1.810 1.900 34,396,000 63,221,694 1.8381 1.618 1.610 1.627 1.592 1.671 39,107,201 1.6166 -1.08%
2022-09-09 0 1.860 1.860 1.870 1.850 1.920 34,912,000 65,560,980 1.8779 1.636 1.636 1.645 1.627 1.689 39,693,877 1.6517 -1.59%
2022-09-08 0 1.890 1.880 1.890 1.840 1.940 58,354,064 111,138,370 1.9046 1.662 1.654 1.662 1.618 1.706 66,346,787 1.6751 1.61%
2022-09-07 0 1.860 1.850 1.860 1.790 1.900 54,932,000 101,472,640 1.8472 1.636 1.627 1.636 1.574 1.671 62,456,005 1.6247 -0.53%
2022-09-06 0 1.870 1.860 1.870 1.780 1.880 45,776,121 83,929,990 1.8335 1.645 1.636 1.645 1.566 1.654 52,046,050 1.6126 1.08%
2022-09-05 0 1.850 1.840 1.850 1.740 1.860 73,578,000 133,693,040 1.8170 1.627 1.618 1.627 1.530 1.636 83,655,937 1.5981 4.52%
2022-09-02 0 1.770 1.770 1.780 1.730 1.800 52,182,800 92,672,830 1.7759 1.557 1.557 1.566 1.522 1.583 59,330,248 1.5620 2.31%
2022-09-01 0 1.730 1.730 1.740 1.610 1.770 84,682,407 144,993,651 1.7122 1.522 1.522 1.530 1.416 1.557 96,281,308 1.5059 6.79%
2022-08-31 0 1.620 1.620 1.630 1.610 1.670 57,413,450 94,074,280 1.6385 1.425 1.425 1.434 1.416 1.469 65,277,338 1.4411 3.85%
2022-08-30 0 1.560 1.560 1.570 1.560 1.620 12,696,000 20,112,174 1.5841 1.372 1.372 1.381 1.372 1.425 14,434,964 1.3933 -3.70%
2022-08-29 0 1.620 1.610 1.620 1.530 1.630 27,402,000 43,638,380 1.5925 1.425 1.416 1.425 1.346 1.434 31,155,236 1.4007 3.18%
2022-08-26 0 1.570 1.570 1.580 1.570 1.630 21,466,000 34,453,660 1.6050 1.381 1.381 1.390 1.381 1.434 24,406,186 1.4117 -1.26%
2022-08-25 0 1.590 1.590 1.600 1.570 1.610 15,768,000 25,117,770 1.5930 1.398 1.398 1.407 1.381 1.416 17,927,734 1.4011 1.92%
2022-08-24 0 1.560 1.540 1.560 1.520 1.590 12,853,000 19,857,060 1.5449 1.372 1.354 1.372 1.337 1.398 14,613,468 1.3588 -1.27%
2022-08-23 0 1.580 1.570 1.580 1.540 1.600 18,262,018 28,892,418 1.5821 1.390 1.381 1.390 1.354 1.407 20,763,356 1.3915 2.60%
2022-08-22 0 1.540 1.540 1.550 1.540 1.590 20,669,400 32,221,126 1.5589 1.354 1.354 1.363 1.354 1.398 23,500,476 1.3711 0.00%
2022-08-19 0 1.540 1.530 1.540 1.410 1.560 37,381,548 56,635,388 1.5151 1.354 1.346 1.354 1.240 1.372 42,501,677 1.3325 6.94%
2022-08-18 0 1.440 1.430 1.440 1.400 1.480 19,882,000 28,630,840 1.4400 1.267 1.258 1.267 1.231 1.302 22,605,226 1.2666 -1.37%
2022-08-17 0 1.460 1.460 1.470 1.460 1.500 11,945,300 17,682,282 1.4803 1.284 1.284 1.293 1.284 1.319 13,581,441 1.3019 0.00%
2022-08-16 0 1.460 1.450 1.460 1.440 1.490 13,322,000 19,477,080 1.4620 1.284 1.275 1.284 1.267 1.311 15,146,707 1.2859 2.10%
2022-08-15 0 1.430 1.430 1.440 1.400 1.460 33,145,000 47,416,230 1.4306 1.258 1.258 1.267 1.231 1.284 37,684,852 1.2582 0.00%
2022-08-12 0 1.430 1.430 1.440 1.350 1.450 24,203,488 34,339,607 1.4188 1.258 1.258 1.267 1.187 1.275 27,518,626 1.2479 5.15%
2022-08-11 0 1.360 1.350 1.360 1.330 1.380 5,487,847 7,460,682 1.3595 1.196 1.187 1.196 1.170 1.214 6,239,514 1.1957 3.03%
2022-08-10 0 1.320 1.320 1.340 1.320 1.360 6,018,000 8,048,600 1.3374 1.161 1.161 1.179 1.161 1.196 6,842,282 1.1763 -1.49%
2022-08-09 0 1.340 1.340 1.350 1.340 1.400 13,688,000 18,699,720 1.3661 1.179 1.179 1.187 1.179 1.231 15,562,838 1.2016 -2.90%
2022-08-08 0 1.380 1.380 1.390 1.340 1.400 13,666,000 18,813,380 1.3767 1.214 1.214 1.223 1.179 1.231 15,537,824 1.2108 1.47%
2022-08-05 0 1.360 1.350 1.360 1.340 1.370 5,550,000 7,510,380 1.3532 1.196 1.187 1.196 1.179 1.205 6,310,180 1.1902 0.74%
2022-08-04 0 1.350 1.340 1.350 1.330 1.380 7,546,526 10,231,659 1.3558 1.187 1.179 1.187 1.170 1.214 8,580,169 1.1925 1.50%
2022-08-03 0 1.330 1.330 1.340 1.330 1.380 19,706,500 26,519,050 1.3457 1.170 1.170 1.179 1.170 1.214 22,405,688 1.1836 -2.92%
2022-08-02 0 1.370 1.350 1.370 1.310 1.400 54,660,000 73,124,320 1.3378 1.205 1.187 1.205 1.152 1.231 62,146,749 1.1766 -2.84%
2022-08-01 0 1.410 1.410 1.420 1.400 1.460 16,060,000 22,751,440 1.4167 1.240 1.240 1.249 1.231 1.284 18,259,729 1.2460 -2.76%
2022-07-29 0 1.450 1.450 1.460 1.450 1.510 20,852,000 30,935,460 1.4836 1.275 1.275 1.284 1.275 1.328 23,708,087 1.3048 -1.36%
2022-07-28 0 1.470 1.470 1.480 1.440 1.500 11,728,000 17,309,690 1.4759 1.293 1.293 1.302 1.267 1.319 13,334,377 1.2981 2.08%
2022-07-27 0 1.440 1.440 1.450 1.420 1.460 10,758,740 15,474,976 1.4384 1.267 1.267 1.275 1.249 1.284 12,232,359 1.2651 0.00%
2022-07-26 0 1.440 1.440 1.450 1.440 1.480 11,463,370 16,648,135 1.4523 1.267 1.267 1.275 1.267 1.302 13,033,501 1.2773 -1.37%
2022-07-25 0 1.460 1.460 1.470 1.440 1.500 14,376,000 21,092,140 1.4672 1.284 1.284 1.293 1.267 1.319 16,345,073 1.2904 -2.01%
2022-07-22 0 1.490 1.490 1.500 1.480 1.530 14,920,001 22,447,749 1.5045 1.311 1.311 1.319 1.302 1.346 16,963,585 1.3233 0.00%
2022-07-21 0 1.490 1.490 1.500 1.490 1.540 20,685,031 31,448,706 1.5204 1.311 1.311 1.319 1.311 1.354 23,518,248 1.3372 -2.61%
2022-07-20 0 1.530 1.530 1.540 1.520 1.550 13,934,392 21,414,355 1.5368 1.346 1.346 1.354 1.337 1.363 15,842,978 1.3517 -0.65%
2022-07-19 0 1.540 1.530 1.540 1.510 1.550 16,582,632 25,390,450 1.5311 1.354 1.346 1.354 1.328 1.363 18,853,946 1.3467 0.00%
2022-07-18 0 1.540 1.530 1.540 1.450 1.540 43,686,000 65,701,380 1.5039 1.354 1.346 1.354 1.275 1.354 49,669,647 1.3228 7.69%
2022-07-15 0 1.430 1.430 1.440 1.410 1.440 17,874,000 25,482,584 1.4257 1.258 1.258 1.267 1.240 1.267 20,322,192 1.2539 0.70%
2022-07-14 0 1.420 1.420 1.430 1.400 1.490 50,733,000 72,429,410 1.4277 1.249 1.249 1.258 1.231 1.311 57,681,870 1.2557 -5.33%
2022-07-13 0 1.500 1.490 1.500 1.480 1.530 12,602,494 18,926,381 1.5018 1.319 1.311 1.319 1.302 1.346 14,328,650 1.3209 1.35%
2022-07-12 0 1.480 1.470 1.480 1.470 1.520 11,477,183 17,139,744 1.4934 1.302 1.293 1.302 1.293 1.337 13,049,206 1.3135 -1.33%
2022-07-11 0 1.500 1.490 1.500 1.450 1.530 43,030,000 64,307,928 1.4945 1.319 1.311 1.319 1.275 1.346 48,923,795 1.3145 2.74%
2022-07-08 0 1.460 1.460 1.470 1.450 1.500 21,795,000 32,010,270 1.4687 1.284 1.284 1.293 1.275 1.319 24,780,249 1.2918 -2.01%
2022-07-07 0 1.490 1.480 1.490 1.420 1.510 42,568,000 63,003,772 1.4801 1.311 1.302 1.311 1.249 1.328 48,398,515 1.3018 5.67%
2022-07-06 0 1.410 1.410 1.420 1.400 1.450 14,787,862 21,035,689 1.4225 1.240 1.240 1.249 1.231 1.275 16,813,347 1.2511 0.71%
2022-07-05 0 1.400 1.400 1.410 1.400 1.440 18,908,000 26,764,540 1.4155 1.231 1.231 1.240 1.231 1.267 21,497,818 1.2450 0.00%
2022-07-04 0 1.400 1.390 1.400 1.280 1.410 45,314,000 61,798,120 1.3638 1.231 1.223 1.231 1.126 1.240 51,520,633 1.1995 7.69%
2022-06-30 0 1.300 1.290 1.300 1.290 1.330 13,535,035 17,660,934 1.3048 1.143 1.135 1.143 1.135 1.170 15,388,921 1.1476 0.00%
2022-06-29 0 1.300 1.300 1.310 1.290 1.350 11,634,000 15,217,944 1.3081 1.143 1.143 1.152 1.135 1.187 13,227,502 1.1505 -2.99%
2022-06-28 0 1.340 1.330 1.340 1.290 1.340 24,458,000 32,319,676 1.3214 1.179 1.170 1.179 1.135 1.179 27,807,998 1.1622 4.69%
2022-06-27 0 1.280 1.280 1.290 1.280 1.320 14,564,000 18,839,900 1.2936 1.126 1.126 1.135 1.126 1.161 16,558,823 1.1378 -0.78%
2022-06-24 0 1.290 1.290 1.300 1.270 1.300 9,976,000 12,785,060 1.2816 1.135 1.135 1.143 1.117 1.143 11,342,407 1.1272 0.00%
2022-06-23 0 1.290 1.290 1.300 1.270 1.300 12,718,000 16,284,940 1.2805 1.135 1.135 1.143 1.117 1.143 14,459,977 1.1262 -0.77%
2022-06-22 0 1.300 1.290 1.300 1.270 1.310 19,324,000 24,861,880 1.2866 1.143 1.135 1.143 1.117 1.152 21,970,797 1.1316 0.78%
2022-06-21 0 1.290 1.280 1.290 1.270 1.330 35,335,625 45,825,052 1.2969 1.135 1.126 1.135 1.117 1.170 40,175,525 1.1406 0.00%
2022-06-20 0 1.290 1.290 1.300 1.200 1.300 40,930,000 51,941,740 1.2690 1.135 1.135 1.143 1.055 1.143 46,536,159 1.1162 7.50%
2022-06-17 0 1.200 1.200 1.210 1.190 1.220 22,768,000 27,472,110 1.2066 1.055 1.055 1.064 1.047 1.073 25,886,520 1.0613 -2.44%
2022-06-16 0 1.230 1.220 1.230 1.210 1.270 26,734,000 33,079,300 1.2373 1.082 1.073 1.082 1.064 1.117 30,395,741 1.0883 -0.81%
2022-06-15 0 1.240 1.230 1.240 1.230 1.270 16,692,000 20,963,360 1.2559 1.091 1.082 1.091 1.082 1.117 18,978,294 1.1046 -1.59%
2022-06-14 0 1.260 1.250 1.260 1.200 1.270 19,868,000 24,648,920 1.2406 1.108 1.099 1.108 1.055 1.117 22,589,309 1.0912 1.61%
2022-06-13 0 1.240 1.240 1.250 1.220 1.280 32,299,621 40,203,432 1.2447 1.091 1.091 1.099 1.073 1.126 36,723,682 1.0948 -4.62%
2022-06-10 0 1.300 1.290 1.300 1.290 1.320 18,352,000 23,859,292 1.3001 1.143 1.135 1.143 1.135 1.161 20,865,663 1.1435 -1.52%
2022-06-09 0 1.320 1.310 1.320 1.310 1.350 13,954,000 18,534,720 1.3283 1.161 1.152 1.161 1.152 1.187 15,865,271 1.1683 -1.49%
2022-06-08 0 1.340 1.340 1.350 1.320 1.380 29,570,000 39,757,080 1.3445 1.179 1.179 1.187 1.161 1.214 33,620,186 1.1825 -2.19%
2022-06-07 0 1.370 1.360 1.370 1.330 1.390 35,508,000 48,297,000 1.3602 1.205 1.196 1.205 1.170 1.223 40,371,511 1.1963 0.74%
2022-06-06 0 1.360 1.350 1.360 1.340 1.380 17,313,063 23,376,703 1.3502 1.196 1.187 1.196 1.179 1.214 19,684,423 1.1876 -1.45%
2022-06-02 0 1.380 1.370 1.380 1.370 1.420 16,304,000 22,666,640 1.3903 1.214 1.205 1.214 1.205 1.249 18,537,150 1.2228 -1.43%
2022-06-01 0 1.400 1.390 1.400 1.370 1.430 18,008,000 25,172,540 1.3979 1.231 1.223 1.231 1.205 1.258 20,474,546 1.2295 0.00%
2022-05-31 0 1.400 1.390 1.400 1.330 1.400 46,814,000 64,154,207 1.3704 1.231 1.223 1.231 1.170 1.231 53,226,087 1.2053 5.26%
2022-05-30 0 1.330 1.330 1.340 1.310 1.360 25,046,000 33,434,120 1.3349 1.170 1.170 1.179 1.152 1.196 28,476,536 1.1741 2.31%
2022-05-27 0 1.300 1.300 1.310 1.300 1.350 15,228,000 20,050,020 1.3167 1.143 1.143 1.152 1.143 1.187 17,313,771 1.1580 -2.99%
2022-05-26 0 1.340 1.330 1.340 1.310 1.380 27,422,000 36,801,280 1.3420 1.179 1.170 1.179 1.152 1.214 31,177,976 1.1804 -1.47%
2022-05-25 0 1.360 1.350 1.360 1.300 1.370 34,442,000 45,694,530 1.3267 1.196 1.187 1.196 1.143 1.205 39,159,501 1.1669 3.03%
2022-05-24 0 1.320 1.320 1.330 1.320 1.370 24,170,404 32,611,195 1.3492 1.161 1.161 1.170 1.161 1.205 27,481,010 1.1867 -1.49%
2022-05-23 0 1.340 1.320 1.340 1.320 1.380 16,670,000 22,500,676 1.3498 1.179 1.161 1.179 1.161 1.214 18,953,280 1.1872 0.75%
2022-05-20 0 1.330 1.330 1.340 1.290 1.360 35,276,000 46,859,920 1.3284 1.170 1.170 1.179 1.135 1.196 40,107,734 1.1684 3.91%
2022-05-19 0 1.280 1.280 1.290 1.240 1.300 17,016,000 21,670,120 1.2735 1.126 1.126 1.135 1.091 1.143 19,346,672 1.1201 1.59%
2022-05-18 0 1.260 1.260 1.270 1.240 1.300 58,099,486 73,560,557 1.2661 1.108 1.108 1.117 1.091 1.143 66,057,340 1.1136 1.61%
2022-05-17 0 1.240 1.230 1.240 1.210 1.250 20,466,000 25,063,520 1.2246 1.091 1.082 1.091 1.064 1.099 23,269,216 1.0771 -0.80%
2022-05-16 0 1.250 1.240 1.250 1.210 1.260 12,036,000 14,938,740 1.2412 1.099 1.091 1.099 1.064 1.108 13,684,564 1.0916 2.46%
2022-05-13 0 1.220 1.220 1.230 1.210 1.240 5,077,825 6,252,855 1.2314 1.073 1.073 1.082 1.064 1.091 5,773,332 1.0831 0.00%
2022-05-12 0 1.220 1.210 1.220 1.210 1.270 12,993,348 16,095,251 1.2387 1.073 1.064 1.073 1.064 1.117 14,773,039 1.0895 -0.81%
2022-05-11 0 1.230 1.230 1.240 1.220 1.270 18,097,639 22,363,896 1.2357 1.082 1.082 1.091 1.073 1.117 20,576,462 1.0869 1.65%
2022-05-10 0 1.210 1.200 1.210 1.160 1.230 16,798,000 20,155,760 1.1999 1.064 1.055 1.064 1.020 1.082 19,098,813 1.0553 0.83%
2022-05-06 0 1.200 1.200 1.210 1.200 1.240 9,884,000 11,996,330 1.2137 1.055 1.055 1.064 1.055 1.091 11,237,806 1.0675 -4.00%
2022-05-05 0 1.250 1.240 1.250 1.230 1.290 18,750,802 23,561,254 1.2565 1.099 1.091 1.099 1.082 1.135 21,319,089 1.1052 -1.57%
2022-05-04 0 1.270 1.260 1.270 1.260 1.290 1,848,000 2,351,540 1.2725 1.117 1.108 1.117 1.108 1.135 2,101,120 1.1192 -2.31%
2022-05-03 0 1.300 1.290 1.300 1.220 1.310 10,197,268 12,992,895 1.2742 1.143 1.135 1.143 1.073 1.152 11,593,982 1.1207 2.36%
2022-04-29 0 1.270 1.270 1.280 1.260 1.310 9,504,000 12,220,140 1.2858 1.117 1.117 1.126 1.108 1.152 10,805,757 1.1309 -2.31%
2022-04-28 0 1.300 1.290 1.300 1.250 1.300 8,390,000 10,777,480 1.2846 1.143 1.135 1.143 1.099 1.143 9,539,174 1.1298 3.17%
2022-04-27 0 1.260 1.260 1.280 1.190 1.280 19,084,000 23,723,062 1.2431 1.108 1.108 1.126 1.047 1.126 21,697,925 1.0933 2.44%
2022-04-26 0 1.230 1.220 1.230 1.200 1.280 18,854,000 23,471,140 1.2449 1.082 1.073 1.082 1.055 1.126 21,436,422 1.0949 -1.60%
2022-04-25 0 1.250 1.250 1.260 1.230 1.310 23,017,914 29,391,016 1.2769 1.099 1.099 1.108 1.082 1.152 26,170,665 1.1231 -2.34%
2022-04-22 0 1.280 1.280 1.290 1.190 1.300 35,579,334 44,925,660 1.2627 1.126 1.126 1.135 1.047 1.143 40,452,615 1.1106 5.79%
2022-04-21 0 1.210 1.210 1.220 1.210 1.270 10,879,000 13,305,550 1.2230 1.064 1.064 1.073 1.064 1.117 12,369,090 1.0757 -3.20%
2022-04-20 0 1.250 1.250 1.260 1.240 1.300 19,849,104 25,273,361 1.2733 1.099 1.099 1.108 1.091 1.143 22,567,824 1.1199 -1.57%
2022-04-19 0 1.270 1.260 1.270 1.260 1.310 26,468,000 33,997,452 1.2845 1.117 1.108 1.117 1.108 1.152 30,093,307 1.1297 2.42%
2022-04-14 0 1.240 1.240 1.250 1.210 1.250 27,946,000 34,470,692 1.2335 1.091 1.091 1.099 1.064 1.099 31,773,748 1.0849 3.33%
2022-04-13 0 1.200 1.190 1.200 1.180 1.220 12,438,995 14,895,904 1.1975 1.055 1.047 1.055 1.038 1.073 14,142,757 1.0533 0.84%
2022-04-12 0 1.190 1.180 1.190 1.180 1.230 33,468,478 39,934,103 1.1932 1.047 1.038 1.047 1.038 1.082 38,052,636 1.0494 -0.83%
2022-04-11 0 1.200 1.200 1.210 1.200 1.260 42,499,107 52,266,517 1.2298 1.055 1.055 1.064 1.055 1.108 48,320,186 1.0817 -0.83%
2022-04-08 0 1.210 1.200 1.210 1.170 1.220 12,956,000 15,513,980 1.1974 1.064 1.055 1.064 1.029 1.073 14,730,576 1.0532 3.42%
2022-04-07 0 1.170 1.170 1.180 1.170 1.200 22,122,000 26,236,720 1.1860 1.029 1.029 1.038 1.029 1.055 25,152,038 1.0431 -1.68%
2022-04-06 0 1.190 1.190 1.200 1.170 1.220 29,433,296 35,068,351 1.1915 1.047 1.047 1.055 1.029 1.073 33,464,758 1.0479 0.00%
2022-04-04 0 1.190 1.180 1.190 1.140 1.190 10,796,000 12,588,514 1.1660 1.047 1.038 1.047 1.003 1.047 12,274,722 1.0256 4.39%
2022-04-01 0 1.140 1.140 1.150 1.110 1.150 11,402,000 12,871,920 1.1289 1.003 1.003 1.011 0.976 1.011 12,963,725 0.9929 0.88%
2022-03-31 0 1.130 1.130 1.140 1.130 1.200 26,872,000 30,863,424 1.1485 0.994 0.994 1.003 0.994 1.055 30,552,643 1.0102 -5.83%
2022-03-30 0 1.200 1.190 1.200 1.150 1.200 21,196,000 25,029,220 1.1808 1.055 1.047 1.055 1.011 1.055 24,099,204 1.0386 2.56%
2022-03-29 0 1.170 1.160 1.170 1.140 1.170 6,750,000 7,805,540 1.1564 1.029 1.020 1.029 1.003 1.029 7,674,544 1.0171 0.00%
2022-03-28 0 1.170 1.160 1.170 1.120 1.170 10,278,000 11,787,244 1.1468 1.029 1.020 1.029 0.985 1.029 11,685,772 1.0087 3.54%
2022-03-25 0 1.130 1.130 1.140 1.110 1.180 19,888,000 22,604,424 1.1366 0.994 0.994 1.003 0.976 1.038 22,612,048 0.9997 -2.59%
2022-03-24 0 1.160 1.160 1.180 1.160 1.210 20,027,675 23,814,468 1.1891 1.020 1.020 1.038 1.020 1.064 22,770,854 1.0458 -3.33%
2022-03-23 0 1.200 1.190 1.200 1.190 1.230 20,179,700 24,263,671 1.2024 1.055 1.047 1.055 1.047 1.082 22,943,702 1.0575 -2.44%
2022-03-22 0 1.230 1.220 1.230 1.200 1.250 23,070,000 28,125,300 1.2191 1.082 1.073 1.082 1.055 1.099 26,229,885 1.0723 1.65%
2022-03-21 0 1.210 1.210 1.220 1.190 1.290 26,773,000 32,797,580 1.2250 1.064 1.064 1.073 1.047 1.135 30,440,083 1.0774 -2.42%
2022-03-18 0 1.240 1.230 1.240 1.160 1.250 32,712,427 40,008,684 1.2230 1.091 1.082 1.091 1.020 1.099 37,193,030 1.0757 3.33%
2022-03-17 0 1.200 1.190 1.200 1.130 1.240 63,750,000 74,867,310 1.1744 1.055 1.047 1.055 0.994 1.091 72,481,801 1.0329 1.69%
2022-03-16 0 1.180 1.170 1.180 1.100 1.200 38,444,550 44,352,665 1.1537 1.038 1.029 1.038 0.967 1.055 43,710,278 1.0147 7.27%
2022-03-15 0 1.100 1.100 1.110 1.080 1.230 39,399,613 44,844,265 1.1382 0.967 0.967 0.976 0.950 1.082 44,796,156 1.0011 -9.09%
2022-03-14 0 1.210 1.210 1.220 1.200 1.360 60,617,564 76,241,819 1.2578 1.064 1.064 1.073 1.055 1.196 68,920,317 1.1062 -11.03%
2022-03-11 0 1.360 1.340 1.360 1.310 1.400 27,877,049 37,333,168 1.3392 1.196 1.179 1.196 1.152 1.231 31,695,353 1.1779 -2.86%
2022-03-10 0 1.400 1.390 1.400 1.350 1.410 26,500,000 36,690,660 1.3846 1.231 1.223 1.231 1.187 1.240 30,129,690 1.2178 2.19%
2022-03-09 0 1.370 1.360 1.370 1.300 1.430 42,528,500 57,470,050 1.3513 1.205 1.196 1.205 1.143 1.258 48,353,604 1.1885 1.48%
2022-03-08 0 1.350 1.350 1.360 1.340 1.410 21,352,000 29,321,380 1.3732 1.187 1.187 1.196 1.179 1.240 24,276,571 1.2078 -1.46%
2022-03-07 0 1.370 1.370 1.380 1.370 1.430 17,584,000 24,540,240 1.3956 1.205 1.205 1.214 1.205 1.258 19,992,470 1.2275 -3.52%
2022-03-04 0 1.420 1.420 1.430 1.390 1.450 32,104,000 45,498,800 1.4172 1.249 1.249 1.258 1.223 1.275 36,501,267 1.2465 -2.07%
2022-03-03 0 1.450 1.450 1.460 1.430 1.510 27,354,000 39,684,070 1.4508 1.275 1.275 1.284 1.258 1.328 31,100,662 1.2760 -2.03%
2022-03-02 0 1.480 1.470 1.480 1.460 1.500 6,626,706 9,810,359 1.4804 1.302 1.293 1.302 1.284 1.319 7,534,362 1.3021 -1.33%
2022-03-01 0 1.500 1.490 1.500 1.460 1.570 38,564,000 57,521,920 1.4916 1.319 1.311 1.319 1.284 1.381 43,846,089 1.3119 -2.60%
2022-02-28 0 1.540 1.530 1.540 1.490 1.560 34,780,000 53,155,050 1.5283 1.354 1.346 1.354 1.311 1.372 39,543,797 1.3442 4.05%
2022-02-25 0 1.480 1.480 1.500 1.390 1.520 29,131,333 42,903,871 1.4728 1.302 1.302 1.319 1.223 1.337 33,121,435 1.2954 7.25%
2022-02-24 0 1.380 1.380 1.390 1.350 1.420 28,218,000 38,763,960 1.3737 1.214 1.214 1.223 1.187 1.249 32,083,003 1.2082 -0.72%
2022-02-23 0 1.390 1.390 1.400 1.390 1.440 12,413,000 17,389,400 1.4009 1.223 1.223 1.231 1.223 1.267 14,113,202 1.2321 -2.11%
2022-02-22 0 1.420 1.420 1.440 1.400 1.450 10,591,000 15,007,980 1.4171 1.249 1.249 1.267 1.231 1.275 12,041,643 1.2463 -2.07%
2022-02-21 0 1.450 1.450 1.460 1.420 1.480 13,192,000 19,136,400 1.4506 1.275 1.275 1.284 1.249 1.302 14,998,901 1.2759 0.69%
2022-02-18 0 1.440 1.440 1.450 1.440 1.480 6,014,000 8,751,506 1.4552 1.267 1.267 1.275 1.267 1.302 6,837,734 1.2799 -2.04%
2022-02-17 0 1.470 1.470 1.480 1.440 1.490 9,893,000 14,466,170 1.4623 1.293 1.293 1.302 1.267 1.311 11,248,039 1.2861 0.00%
2022-02-16 0 1.470 1.460 1.470 1.450 1.500 12,804,200 18,896,752 1.4758 1.293 1.284 1.293 1.275 1.319 14,557,984 1.2980 0.68%
2022-02-15 0 1.460 1.450 1.460 1.420 1.460 11,092,000 15,937,828 1.4369 1.284 1.275 1.284 1.249 1.284 12,611,265 1.2638 1.39%
2022-02-14 0 1.440 1.440 1.450 1.440 1.510 9,226,804 13,512,713 1.4645 1.267 1.267 1.275 1.267 1.328 10,490,594 1.2881 -5.26%
2022-02-11 0 1.520 1.510 1.520 1.500 1.540 8,829,513 13,408,520 1.5186 1.337 1.328 1.337 1.319 1.354 10,038,886 1.3357 -1.30%
2022-02-10 0 1.540 1.530 1.540 1.510 1.560 12,944,000 19,804,716 1.5300 1.354 1.346 1.354 1.328 1.372 14,716,932 1.3457 0.00%
2022-02-09 0 1.540 1.530 1.540 1.480 1.560 19,295,000 29,477,888 1.5277 1.354 1.346 1.354 1.302 1.372 21,937,825 1.3437 1.99%
2022-02-08 0 1.510 1.500 1.510 1.440 1.510 11,142,000 16,401,640 1.4721 1.328 1.319 1.328 1.267 1.328 12,668,113 1.2947 2.72%
2022-02-07 0 1.470 1.470 1.480 1.460 1.560 23,296,014 34,935,220 1.4996 1.293 1.293 1.302 1.284 1.372 26,486,856 1.3190 -0.68%
2022-02-04 0 1.480 1.470 1.480 1.440 1.490 6,846,968 10,057,091 1.4688 1.302 1.293 1.302 1.267 1.311 7,784,793 1.2919 1.37%
2022-01-31 0 1.460 1.450 1.460 1.350 1.460 10,150,000 14,275,800 1.4065 1.284 1.275 1.284 1.187 1.284 11,540,240 1.2370 2.82%
2022-01-28 0 1.420 1.420 1.440 1.400 1.480 11,968,000 17,087,250 1.4277 1.249 1.249 1.267 1.231 1.302 13,607,250 1.2557 -5.33%
2022-01-27 0 1.500 1.480 1.500 1.450 1.500 5,796,000 8,546,164 1.4745 1.319 1.302 1.319 1.275 1.319 6,589,875 1.2969 0.00%
2022-01-26 0 1.500 1.500 1.510 1.480 1.560 24,034,000 36,279,248 1.5095 1.319 1.319 1.328 1.302 1.372 27,325,923 1.3276 0.67%
2022-01-25 0 1.490 1.480 1.490 1.470 1.570 37,756,266 57,139,973 1.5134 1.311 1.302 1.311 1.293 1.381 42,927,720 1.3311 -3.25%
2022-01-24 0 1.540 1.530 1.540 1.540 1.580 11,287,257 17,506,991 1.5510 1.354 1.346 1.354 1.354 1.390 12,833,266 1.3642 -1.28%
2022-01-21 0 1.560 1.560 1.570 1.550 1.610 17,425,484 27,328,083 1.5683 1.372 1.372 1.381 1.363 1.416 19,812,243 1.3794 -1.27%
2022-01-20 0 1.580 1.570 1.580 1.560 1.610 9,972,000 15,733,340 1.5778 1.390 1.381 1.390 1.372 1.416 11,337,859 1.3877 -0.63%
2022-01-19 0 1.590 1.590 1.600 1.580 1.630 14,809,484 23,730,812 1.6024 1.398 1.398 1.407 1.390 1.434 16,837,931 1.4094 0.63%
2022-01-18 0 1.580 1.580 1.590 1.520 1.640 22,142,000 35,220,520 1.5907 1.390 1.390 1.398 1.337 1.442 25,174,777 1.3990 1.94%
2022-01-17 0 1.550 1.540 1.550 1.530 1.610 17,882,000 28,048,530 1.5685 1.363 1.354 1.363 1.346 1.416 20,331,287 1.3796 0.00%
2022-01-14 0 1.550 1.540 1.550 1.530 1.600 10,599,500 16,523,286 1.5589 1.363 1.354 1.363 1.346 1.407 12,051,307 1.3711 0.00%
2022-01-13 0 1.550 1.540 1.550 1.530 1.600 24,404,000 37,801,898 1.5490 1.363 1.354 1.363 1.346 1.407 27,746,602 1.3624 -2.52%
2022-01-12 0 1.590 1.580 1.590 1.560 1.600 13,700,869 21,657,403 1.5807 1.398 1.390 1.398 1.372 1.407 15,577,469 1.3903 1.27%
2022-01-11 0 1.570 1.560 1.570 1.540 1.640 23,003,151 36,792,430 1.5995 1.381 1.372 1.381 1.354 1.442 26,153,880 1.4068 1.29%
2022-01-10 0 1.550 1.550 1.560 1.510 1.630 21,350,000 33,442,256 1.5664 1.363 1.363 1.372 1.328 1.434 24,274,297 1.3777 -0.64%
2022-01-07 0 1.560 1.550 1.560 1.530 1.650 33,741,151 52,760,718 1.5637 1.372 1.363 1.372 1.346 1.451 38,362,657 1.3753 -3.70%
2022-01-06 0 1.620 1.620 1.630 1.580 1.650 26,766,800 43,168,328 1.6128 1.425 1.425 1.434 1.390 1.451 30,433,033 1.4185 -0.61%
2022-01-05 0 1.630 1.620 1.630 1.600 1.700 67,593,000 109,976,320 1.6270 1.434 1.425 1.434 1.407 1.495 76,851,175 1.4310 -2.98%
2022-01-04 0 1.680 1.680 1.690 1.660 1.860 66,874,000 116,481,814 1.7418 1.478 1.478 1.486 1.460 1.636 76,033,694 1.5320 -8.70%
2022-01-03 0 1.840 1.830 1.840 1.730 1.870 19,578,997 35,462,824 1.8113 1.618 1.610 1.618 1.522 1.645 22,260,721 1.5931 4.55%
2021-12-31 0 1.760 1.760 1.770 1.740 1.820 14,509,756 25,848,655 1.7815 1.548 1.548 1.557 1.530 1.601 16,497,149 1.5669 0.00%
2021-12-30 0 1.760 1.760 1.770 1.700 1.830 28,412,000 50,349,180 1.7721 1.548 1.548 1.557 1.495 1.610 32,303,575 1.5586 2.33%
2021-12-29 0 1.720 1.710 1.720 1.700 1.760 9,743,000 16,778,840 1.7221 1.513 1.504 1.513 1.495 1.548 11,077,493 1.5147 -1.71%
2021-12-28 0 1.750 1.750 1.760 1.710 1.900 76,184,000 134,032,350 1.7593 1.539 1.539 1.548 1.504 1.671 86,618,879 1.5474 -6.91%
2021-12-24 0 1.880 1.880 1.890 1.830 1.930 50,314,000 94,599,300 1.8802 1.654 1.654 1.662 1.610 1.697 57,205,480 1.6537 -0.53%
2021-12-23 0 1.890 1.880 1.890 1.690 1.920 116,325,127 213,532,938 1.8357 1.662 1.654 1.662 1.486 1.689 132,258,114 1.6145 11.18%
2021-12-22 0 1.700 1.700 1.710 1.690 1.790 34,860,477 60,377,450 1.7320 1.495 1.495 1.504 1.486 1.574 39,635,297 1.5233 -2.86%
2021-12-21 0 1.750 1.750 1.760 1.660 1.770 36,218,843 62,433,053 1.7238 1.539 1.539 1.548 1.460 1.557 41,179,717 1.5161 3.55%
2021-12-20 0 1.690 1.690 1.700 1.640 1.780 51,526,000 87,748,370 1.7030 1.486 1.486 1.495 1.442 1.566 58,583,487 1.4978 -2.31%
2021-12-17 0 1.730 1.720 1.730 1.600 1.810 95,314,380 164,865,601 1.7297 1.522 1.513 1.522 1.407 1.592 108,369,536 1.5213 8.12%
2021-12-16 0 1.600 1.590 1.600 1.510 1.640 86,689,001 138,555,865 1.5983 1.407 1.398 1.407 1.328 1.442 98,562,744 1.4058 4.58%
2021-12-15 0 1.530 1.530 1.540 1.430 1.550 46,212,400 69,927,896 1.5132 1.346 1.346 1.354 1.258 1.363 52,542,086 1.3309 6.99%
2021-12-14 0 1.430 1.430 1.440 1.390 1.460 17,706,000 25,345,680 1.4315 1.258 1.258 1.267 1.223 1.284 20,131,181 1.2590 0.00%
2021-12-13 0 1.430 1.410 1.430 1.370 1.480 44,479,121 63,832,205 1.4351 1.258 1.240 1.258 1.205 1.302 50,571,401 1.2622 6.72%
2021-12-10 0 1.340 1.340 1.350 1.330 1.440 23,714,902 32,727,735 1.3800 1.179 1.179 1.187 1.170 1.267 26,963,119 1.2138 -4.29%
2021-12-09 0 1.400 1.400 1.410 1.340 1.440 28,738,000 40,297,668 1.4022 1.231 1.231 1.240 1.179 1.267 32,674,228 1.2333 4.48%
2021-12-08 0 1.340 1.330 1.340 1.300 1.340 17,416,560 23,035,362 1.3226 1.179 1.170 1.179 1.143 1.179 19,802,096 1.1633 3.88%
2021-12-07 0 1.290 1.290 1.300 1.250 1.300 10,132,000 12,963,160 1.2794 1.135 1.135 1.143 1.099 1.143 11,519,774 1.1253 3.20%
2021-12-06 0 1.250 1.240 1.250 1.240 1.300 23,892,000 30,354,608 1.2705 1.099 1.091 1.099 1.091 1.143 27,164,474 1.1174 -2.34%
2021-12-03 0 1.280 1.270 1.280 1.240 1.310 17,156,000 22,075,680 1.2868 1.126 1.117 1.126 1.091 1.152 19,505,848 1.1317 2.40%
2021-12-02 0 1.250 1.230 1.250 1.230 1.260 5,204,000 6,489,126 1.2469 1.099 1.082 1.099 1.082 1.108 5,916,789 1.0967 -1.57%
2021-12-01 0 1.270 1.260 1.270 1.220 1.270 9,186,001 11,507,021 1.2527 1.117 1.108 1.117 1.073 1.117 10,444,202 1.1018 2.42%
2021-11-30 0 1.240 1.230 1.240 1.210 1.260 11,356,000 13,982,250 1.2313 1.091 1.082 1.091 1.064 1.108 12,911,425 1.0829 0.81%
2021-11-29 0 1.230 1.220 1.230 1.190 1.250 6,100,000 7,474,040 1.2253 1.082 1.073 1.082 1.047 1.099 6,935,514 1.0776 0.82%
2021-11-26 0 1.220 1.220 1.230 1.220 1.250 3,720,000 4,574,320 1.2297 1.073 1.073 1.082 1.073 1.099 4,229,526 1.0815 -3.17%
2021-11-25 0 1.260 1.250 1.260 1.230 1.270 9,620,000 12,057,610 1.2534 1.108 1.099 1.108 1.082 1.117 10,937,646 1.1024 0.80%
2021-11-24 0 1.250 1.240 1.250 1.210 1.250 7,890,000 9,765,980 1.2378 1.099 1.091 1.099 1.064 1.099 8,970,689 1.0887 2.46%
2021-11-23 0 1.220 1.210 1.220 1.200 1.230 7,234,000 8,788,100 1.2148 1.073 1.064 1.073 1.055 1.082 8,224,837 1.0685 0.00%
2021-11-22 0 1.220 1.220 1.230 1.210 1.250 6,730,000 8,201,180 1.2186 1.073 1.073 1.082 1.064 1.099 7,651,804 1.0718 -1.61%
2021-11-19 0 1.240 1.230 1.240 1.220 1.240 4,574,000 5,625,180 1.2298 1.091 1.082 1.091 1.073 1.091 5,200,498 1.0817 -0.80%
2021-11-18 0 1.250 1.240 1.250 1.240 1.270 6,717,616 8,425,830 1.2543 1.099 1.091 1.099 1.091 1.117 7,637,724 1.1032 -1.57%
2021-11-17 0 1.270 1.260 1.270 1.250 1.280 14,492,000 18,357,020 1.2667 1.117 1.108 1.117 1.099 1.126 16,476,961 1.1141 -0.78%
2021-11-16 0 1.280 1.270 1.280 1.260 1.290 4,710,000 6,004,640 1.2749 1.126 1.117 1.126 1.108 1.135 5,355,126 1.1213 0.00%
2021-11-15 0 1.280 1.270 1.280 1.250 1.310 8,002,000 10,170,440 1.2710 1.126 1.117 1.126 1.099 1.152 9,098,029 1.1179 -2.29%
2021-11-12 0 1.310 1.300 1.310 1.300 1.330 2,266,000 2,977,380 1.3139 1.152 1.143 1.152 1.143 1.170 2,576,373 1.1556 -0.76%
2021-11-11 0 1.320 1.320 1.330 1.290 1.330 5,564,540 7,318,462 1.3152 1.161 1.161 1.170 1.135 1.170 6,326,712 1.1568 1.54%
2021-11-10 0 1.300 1.300 1.310 1.280 1.330 6,912,000 8,974,680 1.2984 1.143 1.143 1.152 1.126 1.170 7,858,733 1.1420 -2.26%
2021-11-09 0 1.330 1.330 1.340 1.320 1.360 5,202,000 6,926,300 1.3315 1.170 1.170 1.179 1.161 1.196 5,914,515 1.1711 0.00%
2021-11-08 0 1.330 1.330 1.340 1.320 1.370 6,616,000 8,877,246 1.3418 1.170 1.170 1.179 1.161 1.205 7,522,190 1.1801 -1.48%
2021-11-05 0 1.350 1.340 1.350 1.330 1.380 8,914,000 12,016,958 1.3481 1.187 1.179 1.187 1.170 1.214 10,134,946 1.1857 -2.17%
2021-11-04 0 1.380 1.370 1.380 1.370 1.400 7,783,236 10,752,825 1.3815 1.214 1.205 1.214 1.205 1.231 8,849,301 1.2151 -0.72%
2021-11-03 0 1.390 1.390 1.400 1.380 1.440 6,536,000 9,155,120 1.4007 1.223 1.223 1.231 1.214 1.267 7,431,232 1.2320 0.00%
2021-11-02 0 1.390 1.380 1.390 1.380 1.460 13,560,000 19,114,773 1.4096 1.223 1.214 1.223 1.214 1.284 15,417,305 1.2398 -3.47%
2021-11-01 0 1.440 1.420 1.440 1.380 1.450 20,282,200 29,007,582 1.4302 1.267 1.249 1.267 1.214 1.275 23,060,241 1.2579 2.13%
2021-10-29 0 1.410 1.400 1.410 1.330 1.430 31,052,000 42,897,740 1.3815 1.240 1.231 1.240 1.170 1.258 35,305,175 1.2151 1.44%
2021-10-28 0 1.390 1.380 1.390 1.360 1.440 30,433,402 42,507,314 1.3967 1.223 1.214 1.223 1.196 1.267 34,601,848 1.2285 2.21%
2021-10-27 0 1.360 1.350 1.360 1.300 1.370 18,254,000 24,625,438 1.3490 1.196 1.187 1.196 1.143 1.205 20,754,240 1.1865 3.03%
2021-10-26 0 1.320 1.320 1.330 1.310 1.380 12,454,800 16,677,578 1.3390 1.161 1.161 1.170 1.152 1.214 14,160,727 1.1777 -3.65%
2021-10-25 0 1.370 1.360 1.370 1.340 1.390 11,637,557 15,918,797 1.3679 1.205 1.196 1.205 1.179 1.223 13,231,547 1.2031 1.48%
2021-10-22 0 1.350 1.350 1.360 1.340 1.390 11,150,000 15,100,176 1.3543 1.187 1.187 1.196 1.179 1.223 12,677,209 1.1911 -2.88%
2021-10-21 0 1.390 1.370 1.390 1.360 1.410 14,940,000 20,638,720 1.3814 1.223 1.205 1.223 1.196 1.240 16,986,323 1.2150 -0.71%
2021-10-20 0 1.400 1.390 1.400 1.380 1.500 45,446,000 64,967,542 1.4296 1.231 1.223 1.231 1.214 1.319 51,670,713 1.2573 2.94%
2021-10-19 0 1.360 1.350 1.360 1.320 1.370 12,174,000 16,477,600 1.3535 1.196 1.187 1.196 1.161 1.205 13,841,466 1.1905 2.26%
2021-10-18 0 1.330 1.330 1.340 1.290 1.350 22,094,000 29,112,520 1.3177 1.170 1.170 1.179 1.135 1.187 25,120,203 1.1589 -2.21%
2021-10-15 0 1.360 1.360 1.370 1.350 1.440 30,346,456 41,613,104 1.3713 1.196 1.196 1.205 1.187 1.267 34,502,993 1.2061 -4.90%
2021-10-12 0 1.430 1.430 1.440 1.410 1.470 37,772,548 54,048,681 1.4309 1.258 1.258 1.267 1.240 1.293 42,946,232 1.2585 1.42%
2021-10-11 0 1.410 1.400 1.410 1.390 1.500 23,344,000 33,338,190 1.4281 1.240 1.231 1.240 1.223 1.319 26,541,414 1.2561 -0.70%
2021-10-08 0 1.420 1.420 1.430 1.410 1.560 31,504,000 45,554,580 1.4460 1.249 1.249 1.258 1.240 1.372 35,819,085 1.2718 -8.97%
2021-10-07 0 1.560 1.550 1.560 1.450 1.570 29,112,001 44,487,029 1.5281 1.372 1.363 1.372 1.275 1.381 33,099,455 1.3440 6.85%
2021-10-06 0 1.460 1.460 1.470 1.420 1.480 13,281,058 19,305,124 1.4536 1.284 1.284 1.293 1.249 1.302 15,100,157 1.2785 0.69%
2021-10-05 0 1.450 1.440 1.450 1.380 1.460 13,239,000 18,767,612 1.4176 1.275 1.267 1.275 1.214 1.284 15,052,338 1.2468 2.11%
2021-10-04 0 1.420 1.410 1.420 1.400 1.500 12,347,377 17,675,054 1.4315 1.249 1.240 1.249 1.231 1.319 14,038,590 1.2590 -5.33%
2021-09-30 0 1.500 1.490 1.500 1.440 1.510 11,028,000 16,262,240 1.4746 1.319 1.311 1.319 1.267 1.328 12,538,499 1.2970 2.74%
2021-09-29 0 1.460 1.450 1.460 1.380 1.480 27,626,000 39,639,340 1.4349 1.284 1.275 1.284 1.214 1.302 31,409,918 1.2620 2.10%
2021-09-28 0 1.430 1.420 1.430 1.380 1.490 41,870,000 60,188,740 1.4375 1.258 1.249 1.258 1.214 1.311 47,604,910 1.2643 3.62%
2021-09-27 0 1.380 1.380 1.390 1.380 1.560 42,642,000 61,537,514 1.4431 1.214 1.214 1.223 1.214 1.372 48,482,650 1.2693 -8.61%
2021-09-24 0 1.510 1.510 1.520 1.490 1.590 57,573,334 88,589,721 1.5387 1.328 1.328 1.337 1.311 1.398 65,459,121 1.3534 -0.66%
2021-09-23 0 1.520 1.510 1.520 1.440 1.540 58,420,000 87,230,980 1.4932 1.337 1.328 1.337 1.267 1.354 66,421,754 1.3133 13.43%
2021-09-21 0 1.340 1.330 1.340 1.300 1.340 3,146,000 4,180,100 1.3287 1.179 1.170 1.179 1.143 1.179 3,576,906 1.1686 2.29%
2021-09-20 0 1.310 1.310 1.320 1.270 1.360 10,278,760 13,454,410 1.3090 1.152 1.152 1.161 1.117 1.196 11,686,636 1.1513 -3.68%
2021-09-17 0 1.360 1.340 1.360 1.300 1.360 21,115,567 28,278,935 1.3392 1.196 1.179 1.196 1.143 1.196 24,007,754 1.1779 2.26%
2021-09-16 0 1.330 1.320 1.330 1.310 1.400 16,316,000 21,914,590 1.3431 1.170 1.161 1.170 1.152 1.231 18,550,793 1.1813 -4.32%
2021-09-15 0 1.390 1.380 1.390 1.380 1.430 8,474,000 11,864,906 1.4002 1.223 1.214 1.223 1.214 1.258 9,634,679 1.2315 -1.42%
2021-09-14 0 1.410 1.410 1.420 1.410 1.510 12,766,000 18,431,590 1.4438 1.240 1.240 1.249 1.240 1.328 14,514,552 1.2699 -5.37%
2021-09-13 0 1.490 1.480 1.490 1.440 1.500 10,404,451 15,395,714 1.4797 1.311 1.302 1.311 1.267 1.319 11,829,543 1.3015 2.76%
2021-09-10 0 1.450 1.440 1.450 1.440 1.520 18,302,000 26,962,040 1.4732 1.275 1.267 1.275 1.267 1.337 20,808,815 1.2957 -3.33%
2021-09-09 0 1.500 1.490 1.500 1.470 1.520 20,734,792 30,991,469 1.4947 1.319 1.311 1.319 1.293 1.337 23,574,825 1.3146 -0.66%
2021-09-08 0 1.510 1.500 1.510 1.480 1.530 18,754,000 28,404,426 1.5146 1.328 1.319 1.328 1.302 1.346 21,322,725 1.3321 2.03%
2021-09-07 0 1.480 1.470 1.480 1.460 1.500 20,426,000 30,099,320 1.4736 1.302 1.293 1.302 1.284 1.319 23,223,738 1.2961 -1.99%
2021-09-06 0 1.510 1.500 1.510 1.480 1.580 30,900,365 47,045,118 1.5225 1.328 1.319 1.328 1.302 1.390 35,132,770 1.3391 0.00%
2021-09-03 0 1.510 1.510 1.520 1.450 1.560 53,098,000 80,247,910 1.5113 1.328 1.328 1.337 1.275 1.372 60,370,803 1.3293 3.42%
2021-09-02 0 1.460 1.450 1.460 1.370 1.460 31,458,000 44,765,424 1.4230 1.284 1.275 1.284 1.205 1.284 35,766,784 1.2516 7.35%
2021-09-01 0 1.360 1.360 1.370 1.330 1.400 21,708,000 29,983,620 1.3812 1.196 1.196 1.205 1.170 1.231 24,681,332 1.2148 1.49%
2021-08-31 0 1.340 1.340 1.350 1.320 1.390 28,516,000 38,345,840 1.3447 1.179 1.179 1.187 1.161 1.223 32,421,820 1.1827 -4.29%
2021-08-30 0 1.400 1.390 1.400 1.380 1.450 19,153,494 27,041,178 1.4118 1.231 1.223 1.231 1.214 1.275 21,776,937 1.2417 1.45%
2021-08-27 0 1.380 1.370 1.380 1.350 1.440 25,501,500 35,214,190 1.3809 1.214 1.205 1.214 1.187 1.267 28,994,426 1.2145 -2.82%
2021-08-26 0 1.420 1.420 1.430 1.410 1.500 17,592,000 25,459,174 1.4472 1.249 1.249 1.258 1.240 1.319 20,001,566 1.2729 -3.40%
2021-08-25 0 1.470 1.470 1.480 1.390 1.500 42,494,000 62,248,960 1.4649 1.293 1.293 1.302 1.223 1.319 48,314,379 1.2884 4.26%
2021-08-24 0 1.410 1.400 1.410 1.380 1.480 31,174,532 44,264,763 1.4199 1.240 1.231 1.240 1.214 1.302 35,444,490 1.2488 -2.76%
2021-08-23 0 1.450 1.440 1.450 1.280 1.450 88,608,062 123,714,796 1.3962 1.275 1.267 1.275 1.126 1.275 100,744,658 1.2280 14.17%
2021-08-20 0 1.270 1.270 1.280 1.260 1.320 18,560,000 23,681,020 1.2759 1.117 1.117 1.126 1.108 1.161 21,102,153 1.1222 -3.05%
2021-08-19 0 1.310 1.300 1.310 1.270 1.340 25,048,000 32,841,020 1.3111 1.152 1.143 1.152 1.117 1.179 28,478,810 1.1532 1.55%
2021-08-18 0 1.290 1.280 1.290 1.270 1.300 3,810,729 4,885,760 1.2821 1.135 1.126 1.135 1.117 1.143 4,332,682 1.1277 0.00%
2021-08-17 0 1.290 1.290 1.300 1.260 1.320 13,674,000 17,622,140 1.2887 1.135 1.135 1.143 1.108 1.161 15,546,920 1.1335 -1.53%
2021-08-16 0 1.310 1.310 1.320 1.270 1.330 17,030,000 22,277,940 1.3082 1.152 1.152 1.161 1.117 1.170 19,362,589 1.1506 2.34%
2021-08-13 0 1.280 1.270 1.280 1.260 1.300 5,774,000 7,379,800 1.2781 1.126 1.117 1.126 1.108 1.143 6,564,861 1.1241 0.79%
2021-08-12 0 1.270 1.270 1.280 1.260 1.280 7,200,000 9,173,520 1.2741 1.117 1.117 1.126 1.108 1.126 8,186,180 1.1206 0.79%
2021-08-11 0 1.260 1.260 1.270 1.240 1.290 17,892,287 22,711,732 1.2694 1.108 1.108 1.117 1.091 1.135 20,342,983 1.1164 0.80%
2021-08-10 0 1.250 1.250 1.260 1.220 1.260 5,592,000 6,941,310 1.2413 1.099 1.099 1.108 1.073 1.108 6,357,933 1.0918 1.63%
2021-08-09 0 1.230 1.230 1.240 1.230 1.250 4,832,000 5,967,484 1.2350 1.082 1.082 1.091 1.082 1.099 5,493,836 1.0862 0.00%
2021-08-06 0 1.230 1.230 1.240 1.220 1.250 6,144,000 7,562,640 1.2309 1.082 1.082 1.091 1.073 1.099 6,985,540 1.0826 0.00%
2021-08-05 0 1.230 1.230 1.240 1.220 1.250 5,344,625 6,597,444 1.2344 1.082 1.082 1.091 1.073 1.099 6,076,675 1.0857 -0.81%
2021-08-04 0 1.240 1.230 1.240 1.220 1.250 13,560,000 16,779,288 1.2374 1.091 1.082 1.091 1.073 1.099 15,417,305 1.0883 0.81%
2021-08-03 0 1.230 1.220 1.230 1.180 1.230 16,467,800 19,936,782 1.2107 1.082 1.073 1.082 1.038 1.082 18,723,385 1.0648 0.82%
2021-08-02 0 1.220 1.210 1.220 1.180 1.240 11,720,000 14,240,620 1.2151 1.073 1.064 1.073 1.038 1.091 13,325,282 1.0687 2.52%
2021-07-30 0 1.190 1.180 1.190 1.150 1.190 14,414,475 16,943,120 1.1754 1.047 1.038 1.047 1.011 1.047 16,388,817 1.0338 2.59%
2021-07-29 0 1.160 1.150 1.160 1.140 1.170 4,358,000 5,025,940 1.1533 1.020 1.011 1.020 1.003 1.029 4,954,913 1.0143 0.87%
2021-07-28 0 1.150 1.140 1.150 1.130 1.160 4,668,000 5,330,336 1.1419 1.011 1.003 1.011 0.994 1.020 5,307,373 1.0043 1.77%
2021-07-27 0 1.130 1.130 1.140 1.120 1.180 10,480,000 12,029,780 1.1479 0.994 0.994 1.003 0.985 1.038 11,915,440 1.0096 -3.42%
2021-07-26 0 1.170 1.160 1.170 1.160 1.180 6,050,000 7,067,304 1.1681 1.029 1.020 1.029 1.020 1.038 6,878,665 1.0274 -0.85%
2021-07-23 0 1.180 1.180 1.190 1.170 1.200 3,700,000 4,391,580 1.1869 1.038 1.038 1.047 1.029 1.055 4,206,787 1.0439 -1.67%
2021-07-22 0 1.200 1.190 1.200 1.170 1.210 6,542,000 7,784,442 1.1899 1.055 1.047 1.055 1.029 1.064 7,438,054 1.0466 2.56%
2021-07-21 0 1.170 1.160 1.170 1.160 1.180 6,316,000 7,364,660 1.1660 1.029 1.020 1.029 1.020 1.038 7,181,099 1.0256 0.00%
2021-07-20 0 1.170 1.170 1.180 1.160 1.200 9,482,650 11,164,826 1.1774 1.029 1.029 1.038 1.020 1.055 10,781,483 1.0356 -2.50%
2021-07-19 0 1.200 1.190 1.200 1.190 1.210 3,570,000 4,280,780 1.1991 1.055 1.047 1.055 1.047 1.064 4,058,981 1.0546 0.00%
2021-07-16 0 1.200 1.200 1.210 1.190 1.220 6,256,000 7,529,062 1.2035 1.055 1.055 1.064 1.047 1.073 7,112,881 1.0585 0.00%
2021-07-15 0 1.200 1.190 1.200 1.180 1.200 2,882,228 3,442,149 1.1943 1.055 1.047 1.055 1.038 1.055 3,277,005 1.0504 0.84%
2021-07-14 0 1.190 1.190 1.200 1.180 1.200 4,926,000 5,862,360 1.1901 1.047 1.047 1.055 1.038 1.055 5,600,711 1.0467 0.00%
2021-07-13 0 1.190 1.190 1.200 1.190 1.200 3,639,680 4,344,856 1.1937 1.047 1.047 1.055 1.047 1.055 4,138,205 1.0499 0.00%
2021-07-12 0 1.190 1.190 1.200 1.190 1.210 2,815,200 3,364,692 1.1952 1.047 1.047 1.055 1.047 1.064 3,200,796 1.0512 0.00%
2021-07-09 0 1.190 1.190 1.200 1.190 1.210 6,560,974 7,826,860 1.1929 1.047 1.047 1.055 1.047 1.064 7,459,627 1.0492 -0.83%
2021-07-08 0 1.200 1.200 1.210 1.200 1.220 13,636,000 16,533,180 1.2125 1.055 1.055 1.064 1.055 1.073 15,503,715 1.0664 -1.64%
2021-07-07 0 1.220 1.210 1.220 1.210 1.230 6,777,962 8,238,385 1.2155 1.073 1.064 1.073 1.064 1.082 7,706,336 1.0690 0.83%
2021-07-06 0 1.210 1.210 1.220 1.200 1.220 10,216,000 12,376,740 1.2115 1.064 1.064 1.073 1.055 1.073 11,615,280 1.0656 -0.82%
2021-07-05 0 1.220 1.210 1.220 1.200 1.230 6,174,000 7,515,096 1.2172 1.073 1.064 1.073 1.055 1.082 7,019,649 1.0706 0.83%
2021-07-02 0 1.210 1.200 1.210 1.190 1.230 12,480,318 15,119,212 1.2114 1.064 1.055 1.064 1.047 1.082 14,189,740 1.0655 1.62%
2021-06-30 0 1.300 1.290 1.300 1.290 1.330 13,052,000 17,084,840 1.3090 1.047 1.039 1.047 1.039 1.071 16,201,117 1.0545 -2.26%
2021-06-29 0 1.330 1.320 1.330 1.310 1.350 9,368,000 12,395,120 1.3231 1.071 1.063 1.071 1.055 1.088 11,628,261 1.0659 0.00%
2021-06-28 0 1.330 1.330 1.350 1.310 1.360 21,542,000 28,858,780 1.3397 1.071 1.071 1.088 1.055 1.096 26,739,540 1.0793 2.31%
2021-06-25 0 1.300 1.300 1.310 1.280 1.310 12,247,782 15,914,223 1.2994 1.047 1.047 1.055 1.031 1.055 15,202,862 1.0468 0.78%
2021-06-24 0 1.290 1.290 1.300 1.290 1.320 10,656,000 13,869,640 1.3016 1.039 1.039 1.047 1.039 1.063 13,227,023 1.0486 -0.77%
2021-06-23 0 1.300 1.290 1.300 1.280 1.300 10,046,000 12,993,840 1.2934 1.047 1.039 1.047 1.031 1.047 12,469,846 1.0420 1.56%
2021-06-22 0 1.280 1.280 1.290 1.280 1.300 7,526,000 9,677,520 1.2859 1.031 1.031 1.039 1.031 1.047 9,341,833 1.0359 0.79%
2021-06-21 0 1.270 1.270 1.280 1.250 1.290 15,437,782 19,544,063 1.2660 1.023 1.023 1.031 1.007 1.039 19,162,528 1.0199 0.00%
2021-06-18 0 1.270 1.270 1.280 1.250 1.300 12,472,018 15,901,581 1.2750 1.023 1.023 1.031 1.007 1.047 15,481,200 1.0272 0.00%
2021-06-17 0 1.270 1.270 1.280 1.270 1.290 6,792,000 8,663,930 1.2756 1.023 1.023 1.031 1.023 1.039 8,430,738 1.0277 -0.78%
2021-06-16 0 1.280 1.280 1.290 1.270 1.300 11,212,000 14,350,980 1.2800 1.031 1.031 1.039 1.023 1.047 13,917,172 1.0312 -0.78%
2021-06-15 0 1.290 1.280 1.290 1.270 1.320 12,282,000 15,852,140 1.2907 1.039 1.031 1.039 1.023 1.063 15,245,336 1.0398 -1.53%
2021-06-11 0 1.310 1.300 1.310 1.280 1.320 11,645,902 15,138,707 1.2999 1.055 1.047 1.055 1.031 1.063 14,455,764 1.0472 1.55%
2021-06-10 0 1.290 1.280 1.290 1.270 1.300 8,026,000 10,318,640 1.2857 1.039 1.031 1.039 1.023 1.047 9,962,471 1.0358 0.78%
2021-06-09 0 1.280 1.270 1.280 1.260 1.290 5,589,300 7,142,764 1.2779 1.031 1.023 1.031 1.015 1.039 6,937,857 1.0295 0.00%
2021-06-08 0 1.280 1.260 1.280 1.260 1.290 10,902,000 13,849,714 1.2704 1.031 1.015 1.031 1.015 1.039 13,532,377 1.0235 -0.78%
2021-06-07 0 1.290 1.280 1.290 1.280 1.310 7,822,013 10,127,737 1.2948 1.039 1.031 1.039 1.031 1.055 9,709,267 1.0431 0.00%
2021-06-04 0 1.290 1.290 1.300 1.270 1.300 14,034,881 18,074,719 1.2878 1.039 1.039 1.047 1.023 1.047 17,421,143 1.0375 1.57%
2021-06-03 0 1.270 1.270 1.280 1.260 1.280 8,762,000 11,119,590 1.2691 1.023 1.023 1.031 1.015 1.031 10,876,049 1.0224 0.00%
2021-06-02 0 1.270 1.270 1.280 1.250 1.280 10,020,000 12,700,520 1.2675 1.023 1.023 1.031 1.007 1.031 12,437,572 1.0211 0.79%
2021-06-01 0 1.260 1.250 1.260 1.250 1.270 7,544,000 9,468,080 1.2550 1.015 1.007 1.015 1.007 1.023 9,364,176 1.0111 0.80%
2021-05-31 0 1.250 1.250 1.260 1.240 1.260 7,488,000 9,371,340 1.2515 1.007 1.007 1.015 0.999 1.015 9,294,665 1.0082 0.00%
2021-05-28 0 1.250 1.250 1.260 1.240 1.260 6,405,563 8,000,509 1.2490 1.007 1.007 1.015 0.999 1.015 7,951,063 1.0062 0.81%
2021-05-27 0 1.240 1.230 1.240 1.230 1.260 7,330,000 9,119,500 1.2441 0.999 0.991 0.999 0.991 1.015 9,098,544 1.0023 0.00%
2021-05-26 0 1.240 1.240 1.250 1.230 1.250 4,952,000 6,146,810 1.2413 0.999 0.999 1.007 0.991 1.007 6,146,792 1.0000 -0.80%
2021-05-25 0 1.250 1.240 1.250 1.220 1.260 12,168,000 15,159,620 1.2459 1.007 0.999 1.007 0.983 1.015 15,103,831 1.0037 0.81%
2021-05-24 0 1.240 1.240 1.250 1.240 1.280 9,335,987 11,719,683 1.2553 0.999 0.999 1.007 0.999 1.031 11,588,524 1.0113 -0.80%
2021-05-21 0 1.250 1.240 1.250 1.210 1.260 16,983,327 21,045,981 1.2392 1.007 0.999 1.007 0.975 1.015 21,080,974 0.9983 2.46%
2021-05-20 0 1.220 1.210 1.220 1.190 1.220 11,176,000 13,468,356 1.2051 0.983 0.975 0.983 0.959 0.983 13,872,486 0.9709 0.83%
2021-05-18 0 1.210 1.210 1.220 1.200 1.220 7,352,000 8,896,480 1.2101 0.975 0.975 0.983 0.967 0.983 9,125,852 0.9749 0.83%
2021-05-17 0 1.200 1.200 1.210 1.190 1.220 14,890,000 17,959,410 1.2061 0.967 0.967 0.975 0.959 0.983 18,482,580 0.9717 -0.83%
2021-05-14 0 1.210 1.200 1.210 1.180 1.210 17,942,000 21,395,700 1.1925 0.975 0.967 0.975 0.951 0.975 22,270,951 0.9607 2.54%
2021-05-13 0 1.180 1.180 1.190 1.180 1.200 14,752,000 17,546,080 1.1894 0.951 0.951 0.959 0.951 0.967 18,311,284 0.9582 -1.67%
2021-05-12 0 1.200 1.190 1.200 1.190 1.210 7,446,162 8,916,604 1.1975 0.967 0.959 0.967 0.959 0.975 9,242,732 0.9647 0.84%
2021-05-11 0 1.190 1.190 1.200 1.190 1.220 12,936,774 15,492,656 1.1976 0.959 0.959 0.967 0.959 0.983 16,058,090 0.9648 -2.46%
2021-05-10 0 1.220 1.210 1.220 1.180 1.220 17,630,592 21,153,744 1.1998 0.983 0.975 0.983 0.951 0.983 21,884,408 0.9666 2.52%
2021-05-07 0 1.190 1.180 1.190 1.180 1.200 6,824,000 8,129,360 1.1913 0.959 0.951 0.959 0.951 0.967 8,470,459 0.9597 0.00%
2021-05-06 0 1.190 1.180 1.190 1.170 1.190 11,638,692 13,691,536 1.1764 0.959 0.951 0.959 0.943 0.959 14,446,814 0.9477 1.71%
2021-05-05 0 1.170 1.170 1.180 1.170 1.180 3,466,000 4,075,530 1.1759 0.943 0.943 0.951 0.943 0.951 4,302,258 0.9473 0.00%
2021-05-04 0 1.170 1.170 1.180 1.150 1.180 5,154,000 6,019,410 1.1679 0.943 0.943 0.951 0.926 0.951 6,397,530 0.9409 1.74%
2021-05-03 0 1.150 1.150 1.160 1.140 1.160 3,930,000 4,517,080 1.1494 0.926 0.926 0.935 0.918 0.935 4,878,210 0.9260 0.00%
2021-04-30 0 1.150 1.150 1.160 1.150 1.170 5,106,000 5,910,294 1.1575 0.926 0.926 0.935 0.926 0.943 6,337,949 0.9325 -1.71%
2021-04-29 0 1.170 1.160 1.170 1.160 1.170 3,234,543 3,765,526 1.1642 0.943 0.935 0.943 0.935 0.943 4,014,956 0.9379 0.86%
2021-04-28 0 1.160 1.150 1.160 1.150 1.170 12,764,000 14,802,180 1.1597 0.935 0.926 0.935 0.926 0.943 15,843,630 0.9343 1.75%
2021-04-27 0 1.140 1.130 1.140 1.130 1.150 11,896,000 13,550,800 1.1391 0.918 0.910 0.918 0.910 0.926 14,766,204 0.9177 -0.87%
2021-04-26 0 1.150 1.140 1.150 1.140 1.180 11,622,000 13,412,956 1.1541 0.926 0.918 0.926 0.918 0.951 14,426,095 0.9298 -1.71%
2021-04-23 0 1.170 1.160 1.170 1.160 1.180 9,068,000 10,555,680 1.1641 0.943 0.935 0.943 0.935 0.951 11,255,879 0.9378 0.00%
2021-04-22 0 1.170 1.170 1.180 1.170 1.190 7,936,000 9,321,100 1.1745 0.943 0.943 0.951 0.943 0.959 9,850,756 0.9462 -0.85%
2021-04-21 0 1.180 1.180 1.190 1.170 1.200 17,064,000 20,174,560 1.1823 0.951 0.951 0.959 0.943 0.967 21,181,111 0.9525 -1.67%
2021-04-20 0 1.200 1.190 1.200 1.180 1.210 13,663,917 16,288,757 1.1921 0.967 0.959 0.967 0.951 0.975 16,960,674 0.9604 0.00%
2021-04-19 0 1.200 1.200 1.210 1.190 1.210 8,264,000 9,919,960 1.2004 0.967 0.967 0.975 0.959 0.975 10,257,894 0.9671 0.84%
2021-04-16 0 1.190 1.190 1.200 1.180 1.200 9,204,000 10,965,200 1.1914 0.959 0.959 0.967 0.951 0.967 11,424,692 0.9598 0.00%
2021-04-15 0 1.190 1.180 1.190 1.180 1.220 21,062,000 25,069,072 1.1903 0.959 0.951 0.959 0.951 0.983 26,143,728 0.9589 0.00%
2021-04-14 0 1.190 1.190 1.200 1.180 1.200 8,276,000 9,855,660 1.1909 0.959 0.959 0.967 0.951 0.967 10,272,789 0.9594 -0.83%
2021-04-13 0 1.200 1.190 1.200 1.180 1.200 10,021,241 11,948,977 1.1924 0.967 0.959 0.967 0.951 0.967 12,439,113 0.9606 0.00%
2021-04-12 0 1.200 1.190 1.200 1.180 1.230 21,910,000 26,295,540 1.2002 0.967 0.959 0.967 0.951 0.991 27,196,329 0.9669 0.84%
2021-04-09 0 1.190 1.180 1.190 1.180 1.210 8,701,120 10,362,562 1.1909 0.959 0.951 0.959 0.951 0.975 10,800,480 0.9595 -0.83%
2021-04-08 0 1.200 1.200 1.210 1.190 1.220 16,306,000 19,655,070 1.2054 0.967 0.967 0.975 0.959 0.983 20,240,225 0.9711 -2.44%
2021-04-07 0 1.230 1.220 1.230 1.210 1.230 30,144,000 36,880,930 1.2235 0.991 0.983 0.991 0.975 0.991 37,416,985 0.9857 -0.81%
2021-04-01 0 1.240 1.230 1.240 1.220 1.240 13,443,010 16,589,255 1.2340 0.999 0.991 0.999 0.983 0.999 16,686,468 0.9942 0.00%
2021-03-31 0 1.240 1.230 1.240 1.230 1.280 20,031,000 25,004,200 1.2483 0.999 0.991 0.999 0.991 1.031 24,863,973 1.0056 -2.36%
2021-03-30 0 1.270 1.270 1.280 1.240 1.290 18,660,000 23,540,280 1.2615 1.023 1.023 1.031 0.999 1.039 23,162,186 1.0163 0.00%
2021-03-29 0 1.270 1.270 1.280 1.250 1.320 26,068,000 33,458,120 1.2835 1.023 1.023 1.031 1.007 1.063 32,357,549 1.0340 2.42%
2021-03-26 0 1.240 1.230 1.240 1.230 1.270 11,376,000 14,198,680 1.2481 0.999 0.991 0.999 0.991 1.023 14,120,741 1.0055 0.00%
2021-03-25 0 1.240 1.240 1.250 1.210 1.290 25,136,000 30,922,240 1.2302 0.999 0.999 1.007 0.975 1.039 31,200,681 0.9911 -1.59%
2021-03-24 0 1.260 1.260 1.270 1.230 1.300 33,580,000 42,452,560 1.2642 1.015 1.015 1.023 0.991 1.047 41,682,004 1.0185 -0.79%
2021-03-23 0 1.270 1.270 1.280 1.270 1.370 46,598,000 60,804,560 1.3049 1.023 1.023 1.031 1.023 1.104 57,840,918 1.0512 -5.22%
2021-03-22 0 1.340 1.340 1.350 1.260 1.360 75,150,122 99,358,114 1.3221 1.080 1.080 1.088 1.015 1.096 93,281,945 1.0651 8.06%
2021-03-19 0 1.240 1.240 1.250 1.180 1.270 59,978,646 74,032,245 1.2343 0.999 0.999 1.007 0.951 1.023 74,449,976 0.9944 4.20%
2021-03-18 0 1.190 1.180 1.190 1.180 1.210 12,570,000 14,995,600 1.1930 0.959 0.951 0.959 0.951 0.975 15,602,823 0.9611 0.00%
2021-03-17 0 1.190 1.190 1.200 1.180 1.220 13,912,000 16,595,300 1.1929 0.959 0.959 0.967 0.951 0.983 17,268,614 0.9610 -2.46%
2021-03-16 0 1.220 1.220 1.230 1.190 1.240 23,122,000 28,073,180 1.2141 0.983 0.983 0.991 0.959 0.999 28,700,754 0.9781 0.00%
2021-03-15 0 1.220 1.210 1.220 1.200 1.290 27,457,599 34,100,517 1.2419 0.983 0.975 0.983 0.967 1.039 34,082,423 1.0005 -2.40%
2021-03-12 0 1.250 1.240 1.250 1.170 1.270 54,138,000 66,277,560 1.2242 1.007 0.999 1.007 0.943 1.023 67,200,130 0.9863 6.84%
2021-03-11 0 1.170 1.170 1.180 1.150 1.190 12,078,836 14,125,038 1.1694 0.943 0.943 0.951 0.926 0.959 14,993,154 0.9421 0.86%
2021-03-10 0 1.160 1.160 1.170 1.140 1.190 23,942,000 27,912,180 1.1658 0.935 0.935 0.943 0.918 0.959 29,718,599 0.9392 1.75%
2021-03-09 0 1.140 1.130 1.140 1.120 1.160 15,804,086 17,990,976 1.1384 0.918 0.910 0.918 0.902 0.935 19,617,212 0.9171 0.00%
2021-03-08 0 1.140 1.130 1.140 1.130 1.180 15,044,000 17,495,740 1.1630 0.918 0.910 0.918 0.910 0.951 18,673,737 0.9369 -1.72%
2021-03-05 0 1.160 1.150 1.160 1.140 1.170 10,696,000 12,375,364 1.1570 0.935 0.926 0.935 0.918 0.943 13,276,674 0.9321 -0.85%
2021-03-04 0 1.170 1.160 1.170 1.160 1.190 15,844,000 18,594,800 1.1736 0.943 0.935 0.943 0.935 0.959 19,666,756 0.9455 -1.68%
2021-03-03 0 1.190 1.180 1.190 1.170 1.190 17,334,162 20,455,060 1.1800 0.959 0.951 0.959 0.943 0.959 21,516,457 0.9507 1.71%
2021-03-02 0 1.170 1.160 1.170 1.140 1.180 21,978,000 25,473,100 1.1590 0.943 0.935 0.943 0.918 0.951 27,280,735 0.9337 1.74%
2021-03-01 0 1.150 1.140 1.150 1.130 1.160 12,240,000 13,972,760 1.1416 0.926 0.918 0.926 0.910 0.935 15,193,202 0.9197 1.77%
2021-02-26 0 1.130 1.130 1.140 1.130 1.160 17,702,000 20,195,740 1.1409 0.910 0.910 0.918 0.910 0.935 21,973,045 0.9191 -2.59%
2021-02-25 0 1.160 1.150 1.160 1.120 1.170 26,948,000 30,993,600 1.1501 0.935 0.926 0.935 0.902 0.943 33,449,871 0.9266 4.50%
2021-02-24 0 1.110 1.110 1.120 1.100 1.150 27,918,530 31,411,733 1.1251 0.894 0.894 0.902 0.886 0.926 34,654,565 0.9064 -1.77%
2021-02-23 0 1.130 1.130 1.140 1.120 1.180 45,976,000 53,158,100 1.1562 0.910 0.910 0.918 0.902 0.951 57,068,846 0.9315 -0.88%
2021-02-22 0 1.140 1.130 1.140 1.110 1.160 39,534,000 45,160,320 1.1423 0.918 0.910 0.918 0.894 0.935 49,072,554 0.9203 3.64%
2021-02-19 0 1.100 1.100 1.110 1.060 1.110 36,386,000 39,258,420 1.0789 0.886 0.886 0.894 0.854 0.894 45,165,021 0.8692 3.77%
2021-02-18 0 1.060 1.060 1.070 1.060 1.080 11,752,000 12,507,740 1.0643 0.854 0.854 0.862 0.854 0.870 14,587,460 0.8574 -0.93%
2021-02-17 0 1.070 1.070 1.080 1.060 1.090 13,375,482 14,296,576 1.0689 0.862 0.862 0.870 0.854 0.878 16,602,647 0.8611 -0.93%
2021-02-16 0 1.080 1.070 1.080 1.030 1.080 15,868,000 16,725,380 1.0540 0.870 0.862 0.870 0.830 0.870 19,696,547 0.8492 4.85%
2021-02-11 0 1.030 1.030 1.040 1.030 1.040 1,993,817 2,063,489 1.0349 0.830 0.830 0.838 0.830 0.838 2,474,875 0.8338 0.00%
2021-02-10 0 1.030 1.030 1.040 1.020 1.040 8,055,000 8,292,950 1.0295 0.830 0.830 0.838 0.822 0.838 9,998,468 0.8294 0.00%
2021-02-09 0 1.030 1.030 1.040 1.020 1.040 3,488,000 3,597,140 1.0313 0.830 0.830 0.838 0.822 0.838 4,329,566 0.8308 0.00%
2021-02-08 0 1.030 1.030 1.040 1.030 1.050 11,601,517 12,020,631 1.0361 0.830 0.830 0.838 0.830 0.846 14,400,670 0.8347 0.00%
2021-02-05 0 1.030 1.030 1.040 1.020 1.040 9,268,000 9,550,780 1.0305 0.830 0.830 0.838 0.822 0.838 11,504,134 0.8302 0.00%
2021-02-04 0 1.030 1.020 1.030 1.020 1.060 19,434,067 20,100,787 1.0343 0.830 0.822 0.830 0.822 0.854 24,123,016 0.8333 -1.90%
2021-02-03 0 1.050 1.050 1.060 1.030 1.060 13,208,000 13,776,940 1.0431 0.846 0.846 0.854 0.830 0.854 16,394,756 0.8403 0.00%
2021-02-02 0 1.050 1.040 1.050 1.040 1.080 13,056,000 13,860,600 1.0616 0.846 0.838 0.846 0.838 0.870 16,206,082 0.8553 -0.94%
2021-02-01 0 1.060 1.060 1.070 1.050 1.090 26,918,000 28,776,010 1.0690 0.854 0.854 0.862 0.846 0.878 33,412,632 0.8612 2.91%
2021-01-29 0 1.030 1.030 1.040 1.020 1.040 17,642,000 18,189,740 1.0310 0.830 0.830 0.838 0.822 0.838 21,898,568 0.8306 0.00%
2021-01-28 0 1.030 1.020 1.030 1.020 1.050 16,499,870 16,989,790 1.0297 0.830 0.822 0.830 0.822 0.846 20,480,871 0.8295 -1.90%
2021-01-27 0 1.050 1.050 1.060 1.040 1.070 15,506,000 16,335,840 1.0535 0.846 0.846 0.854 0.838 0.862 19,247,205 0.8487 -0.94%
2021-01-26 0 1.060 1.050 1.060 1.050 1.100 14,247,000 15,186,370 1.0659 0.854 0.846 0.854 0.846 0.886 17,684,441 0.8587 -3.64%
2021-01-25 0 1.100 1.090 1.100 1.090 1.110 13,424,000 14,759,960 1.0995 0.886 0.878 0.886 0.878 0.894 16,662,872 0.8858 0.92%
2021-01-22 0 1.090 1.090 1.100 1.090 1.140 10,942,000 12,104,980 1.1063 0.878 0.878 0.886 0.878 0.918 13,582,028 0.8912 -3.54%
2021-01-21 0 1.130 1.120 1.130 1.100 1.140 19,518,190 21,918,920 1.1230 0.910 0.902 0.910 0.886 0.918 24,227,435 0.9047 1.80%
2021-01-20 0 1.110 1.110 1.120 1.100 1.140 17,410,000 19,521,460 1.1213 0.894 0.894 0.902 0.886 0.918 21,610,593 0.9033 -0.89%
2021-01-19 0 1.120 1.120 1.130 1.060 1.120 63,860,000 70,410,800 1.1026 0.902 0.902 0.910 0.854 0.902 79,267,802 0.8883 5.66%
2021-01-18 0 1.060 1.050 1.060 1.030 1.060 18,998,084 19,899,129 1.0474 0.854 0.846 0.854 0.830 0.854 23,581,841 0.8438 0.00%
2021-01-15 0 1.060 1.050 1.060 1.050 1.070 11,236,000 11,945,200 1.0631 0.854 0.846 0.854 0.846 0.862 13,946,963 0.8565 -0.93%
2021-01-14 0 1.070 1.070 1.080 1.040 1.080 26,266,000 28,006,840 1.0663 0.862 0.862 0.870 0.838 0.870 32,603,321 0.8590 1.90%
2021-01-13 0 1.050 1.040 1.050 1.020 1.050 25,832,768 26,813,311 1.0380 0.846 0.838 0.846 0.822 0.846 32,065,561 0.8362 1.94%
2021-01-12 0 1.030 1.030 1.040 1.020 1.040 15,959,987 16,388,346 1.0268 0.830 0.830 0.838 0.822 0.838 19,810,728 0.8272 -0.96%
2021-01-11 0 1.040 1.030 1.040 1.020 1.040 16,266,000 16,753,740 1.0300 0.838 0.830 0.838 0.822 0.838 20,190,574 0.8298 0.97%
2021-01-08 0 1.030 1.020 1.030 1.010 1.040 14,442,000 14,786,720 1.0239 0.830 0.822 0.830 0.814 0.838 17,926,489 0.8249 -0.96%
2021-01-07 0 1.040 1.030 1.040 1.020 1.050 8,237,120 8,506,276 1.0327 0.838 0.830 0.838 0.822 0.846 10,224,529 0.8319 0.00%
2021-01-06 0 1.040 1.030 1.040 1.020 1.050 21,154,000 21,962,960 1.0382 0.838 0.830 0.838 0.822 0.846 26,257,925 0.8364 0.97%
2021-01-05 0 1.030 1.020 1.030 1.010 1.030 8,766,000 8,964,400 1.0226 0.830 0.822 0.830 0.814 0.830 10,881,014 0.8239 1.98%
2021-01-04 0 1.010 1.010 1.020 1.000 1.020 12,234,000 12,351,580 1.0096 0.814 0.814 0.822 0.806 0.822 15,185,755 0.8134 1.00%
2020-12-31 0 1.000 1.000 1.010 1.000 1.020 10,752,000 10,835,140 1.0077 0.806 0.806 0.814 0.806 0.822 13,346,186 0.8119 -2.91%
2020-12-30 0 1.030 1.020 1.030 1.010 1.040 7,255,390 7,434,056 1.0246 0.830 0.822 0.830 0.814 0.838 9,005,932 0.8255 0.00%
2020-12-29 0 1.030 1.020 1.030 1.010 1.040 19,709,665 20,232,668 1.0265 0.830 0.822 0.830 0.814 0.838 24,465,108 0.8270 1.98%
2020-12-28 0 1.010 1.010 1.020 1.000 1.030 12,255,432 12,427,843 1.0141 0.814 0.814 0.822 0.806 0.830 15,212,358 0.8170 1.00%
2020-12-24 0 1.000 0.990 1.000 0.990 1.010 3,286,000 3,292,618 1.0020 0.806 0.798 0.806 0.798 0.814 4,078,829 0.8072 0.00%
2020-12-23 0 1.000 0.990 1.000 0.980 1.010 7,936,000 7,910,780 0.9968 0.806 0.798 0.806 0.790 0.814 9,850,756 0.8031 2.04%
2020-12-22 0 0.980 0.980 0.990 0.980 1.000 12,165,361 12,032,227 0.9891 0.790 0.790 0.798 0.790 0.806 15,100,555 0.7968 -2.00%
2020-12-21 0 1.000 1.000 1.010 0.980 1.010 16,408,000 16,403,160 0.9997 0.806 0.806 0.814 0.790 0.814 20,366,835 0.8054 2.04%
2020-12-18 0 0.980 0.980 0.990 0.980 1.010 19,258,575 19,071,295 0.9903 0.790 0.790 0.798 0.790 0.814 23,905,182 0.7978 0.00%
2020-12-17 0 0.980 0.980 0.990 0.980 1.000 7,261,000 7,165,520 0.9869 0.790 0.790 0.798 0.790 0.806 9,012,896 0.7950 -1.01%
2020-12-16 0 0.990 0.980 0.990 0.980 1.000 8,244,000 8,151,140 0.9887 0.798 0.790 0.798 0.790 0.806 10,233,069 0.7965 1.02%
2020-12-15 0 0.980 0.970 0.980 0.970 0.990 5,442,614 5,332,186 0.9797 0.790 0.781 0.790 0.781 0.798 6,755,779 0.7893 0.00%
2020-12-14 0 0.980 0.980 0.990 0.980 0.990 3,358,000 3,298,300 0.9822 0.790 0.790 0.798 0.790 0.798 4,168,200 0.7913 0.00%
2020-12-11 0 0.980 0.980 0.990 0.980 0.990 4,782,545 4,707,197 0.9842 0.790 0.790 0.798 0.790 0.798 5,936,452 0.7929 -1.01%
2020-12-10 0 0.990 0.980 0.990 0.980 0.990 7,774,000 7,642,740 0.9831 0.798 0.790 0.798 0.790 0.798 9,649,670 0.7920 1.02%
2020-12-09 0 0.980 0.980 0.990 0.980 1.010 12,906,795 12,870,343 0.9972 0.790 0.790 0.798 0.790 0.814 16,020,878 0.8033 -1.01%
2020-12-08 0 0.990 0.990 1.000 0.990 1.010 5,336,000 5,313,040 0.9957 0.798 0.798 0.806 0.798 0.814 6,623,442 0.8022 -1.00%
2020-12-07 0 1.000 1.000 1.010 0.980 1.020 12,622,000 12,637,460 1.0012 0.806 0.806 0.814 0.790 0.822 15,667,369 0.8066 -1.96%
2020-12-04 0 1.020 1.010 1.020 1.010 1.030 8,640,000 8,822,360 1.0211 0.822 0.814 0.822 0.814 0.830 10,724,613 0.8226 -0.97%
2020-12-03 0 1.030 1.030 1.040 1.030 1.040 3,586,000 3,700,590 1.0320 0.830 0.830 0.838 0.830 0.838 4,451,211 0.8314 0.00%
2020-12-02 0 1.030 1.030 1.040 1.020 1.050 8,854,000 9,158,680 1.0344 0.830 0.830 0.838 0.822 0.846 10,990,246 0.8333 -0.96%
2020-12-01 0 1.040 1.030 1.040 1.020 1.050 10,792,000 11,159,000 1.0340 0.838 0.830 0.838 0.822 0.846 13,395,837 0.8330 0.00%
2020-11-30 0 1.040 1.030 1.040 1.030 1.060 7,290,000 7,596,220 1.0420 0.838 0.830 0.838 0.830 0.854 9,048,893 0.8395 -0.95%
2020-11-27 0 1.050 1.040 1.050 1.040 1.050 6,220,000 6,511,520 1.0469 0.846 0.838 0.846 0.838 0.846 7,720,729 0.8434 0.00%
2020-11-26 0 1.050 1.040 1.050 1.020 1.070 25,520,000 26,797,230 1.0500 0.846 0.838 0.846 0.822 0.862 31,677,330 0.8459 1.94%
2020-11-25 0 1.030 1.020 1.030 1.020 1.050 9,660,000 10,033,740 1.0387 0.830 0.822 0.830 0.822 0.846 11,990,714 0.8368 -0.96%
2020-11-24 0 1.040 1.030 1.040 1.020 1.040 6,802,000 7,030,560 1.0336 0.838 0.830 0.838 0.822 0.838 8,443,151 0.8327 0.97%
2020-11-23 0 1.030 1.030 1.040 1.010 1.040 12,194,000 12,435,300 1.0198 0.830 0.830 0.838 0.814 0.838 15,136,104 0.8216 0.98%
2020-11-20 0 1.020 1.010 1.020 1.000 1.020 5,640,000 5,703,440 1.0112 0.822 0.814 0.822 0.806 0.822 7,000,789 0.8147 0.00%
2020-11-19 0 1.020 1.020 1.030 1.010 1.030 6,712,000 6,855,260 1.0213 0.822 0.822 0.830 0.814 0.830 8,331,436 0.8228 -0.97%
2020-11-18 0 1.030 1.020 1.030 1.020 1.040 6,880,000 7,094,180 1.0311 0.830 0.822 0.830 0.822 0.838 8,539,970 0.8307 0.00%
2020-11-17 0 1.030 1.020 1.030 1.020 1.040 7,802,000 8,062,020 1.0333 0.830 0.822 0.830 0.822 0.838 9,684,425 0.8325 0.00%
2020-11-16 0 1.030 1.030 1.040 1.010 1.040 8,018,000 8,216,340 1.0247 0.830 0.830 0.838 0.814 0.838 9,952,541 0.8256 0.98%
2020-11-13 0 1.020 1.020 1.030 1.020 1.040 6,372,000 6,512,580 1.0221 0.822 0.822 0.830 0.822 0.838 7,909,402 0.8234 -1.92%
2020-11-12 0 1.040 1.030 1.040 1.020 1.050 6,987,893 7,236,849 1.0356 0.838 0.830 0.838 0.822 0.846 8,673,895 0.8343 0.00%
2020-11-11 0 1.040 1.030 1.040 1.020 1.040 14,704,750 15,191,132 1.0331 0.838 0.830 0.838 0.822 0.838 18,252,634 0.8323 2.97%
2020-11-10 0 1.010 1.010 1.020 1.010 1.030 7,174,000 7,309,380 1.0189 0.814 0.814 0.822 0.814 0.830 8,904,905 0.8208 0.00%
2020-11-09 0 1.010 1.010 1.020 1.010 1.020 5,204,000 5,288,000 1.0161 0.814 0.814 0.822 0.814 0.822 6,459,594 0.8186 0.00%
2020-11-06 0 1.010 1.000 1.010 0.980 1.010 9,672,000 9,650,800 0.9978 0.814 0.806 0.814 0.790 0.814 12,005,609 0.8039 3.06%
2020-11-05 0 0.980 0.980 0.990 0.970 0.990 4,788,000 4,710,970 0.9839 0.790 0.790 0.798 0.781 0.798 5,943,223 0.7927 0.00%
2020-11-04 0 0.980 0.970 0.980 0.970 0.980 3,076,000 2,999,800 0.9752 0.790 0.781 0.790 0.781 0.790 3,818,161 0.7857 0.00%
2020-11-03 0 0.980 0.970 0.980 0.970 0.990 6,332,000 6,207,526 0.9803 0.790 0.781 0.790 0.781 0.798 7,859,751 0.7898 1.03%
2020-11-02 0 0.970 0.970 0.980 0.960 0.980 5,998,000 5,831,990 0.9723 0.781 0.781 0.790 0.773 0.790 7,445,166 0.7833 -1.02%
2020-10-30 0 0.980 0.970 0.980 0.960 0.990 10,858,000 10,577,700 0.9742 0.790 0.781 0.790 0.773 0.798 13,477,761 0.7848 -1.01%
2020-10-29 0 0.990 0.980 0.990 0.970 0.990 5,162,000 5,049,900 0.9783 0.798 0.790 0.798 0.781 0.798 6,407,460 0.7881 1.02%
2020-10-28 0 0.980 0.970 0.980 0.970 0.990 7,264,000 7,138,800 0.9828 0.790 0.781 0.790 0.781 0.798 9,016,619 0.7917 -1.01%
2020-10-27 0 0.990 0.980 0.990 0.980 0.990 5,748,500 5,679,420 0.9880 0.798 0.790 0.798 0.790 0.798 7,135,468 0.7959 1.02%
2020-10-23 0 0.980 0.980 0.990 0.980 1.000 4,138,000 4,091,040 0.9887 0.790 0.790 0.798 0.790 0.806 5,136,395 0.7965 0.00%
2020-10-22 0 0.980 0.970 0.980 0.970 0.990 10,472,546 10,229,827 0.9768 0.790 0.781 0.790 0.781 0.798 12,999,306 0.7870 0.00%
2020-10-21 0 0.980 0.980 0.990 0.980 0.990 4,452,000 4,393,160 0.9868 0.790 0.790 0.798 0.790 0.798 5,526,155 0.7950 -1.01%
2020-10-20 0 0.990 0.990 1.000 0.990 1.010 7,512,000 7,473,360 0.9949 0.798 0.798 0.806 0.798 0.814 9,324,456 0.8015 -1.00%
2020-10-19 0 1.000 0.990 1.000 0.990 1.010 5,152,000 5,142,540 0.9982 0.806 0.798 0.806 0.798 0.814 6,395,047 0.8041 1.01%
2020-10-16 0 0.990 0.990 1.000 0.980 1.000 7,612,000 7,559,920 0.9932 0.798 0.798 0.806 0.790 0.806 9,448,583 0.8001 -1.00%
2020-10-15 0 1.000 0.990 1.000 0.980 1.000 13,850,000 13,706,920 0.9897 0.806 0.798 0.806 0.790 0.806 17,191,655 0.7973 3.09%
2020-10-14 0 0.970 0.970 0.980 0.960 0.980 13,747,407 13,312,804 0.9684 0.781 0.781 0.790 0.773 0.790 17,064,308 0.7802 0.00%
2020-10-12 0 0.970 0.960 0.970 0.960 0.980 21,537,771 20,902,600 0.9705 0.781 0.773 0.781 0.773 0.790 26,734,290 0.7819 1.04%
2020-10-09 0 0.960 0.960 0.970 0.960 0.970 9,302,000 8,949,640 0.9621 0.773 0.773 0.781 0.773 0.781 11,546,337 0.7751 -1.03%
2020-10-08 0 0.970 0.960 0.970 0.960 0.970 2,520,000 2,430,250 0.9644 0.781 0.773 0.781 0.773 0.781 3,128,012 0.7769 1.04%
2020-10-07 0 0.960 0.960 0.970 0.960 0.980 7,324,000 7,105,000 0.9701 0.773 0.773 0.781 0.773 0.790 9,091,096 0.7815 -2.04%
2020-10-06 0 0.980 0.980 0.990 0.980 0.990 1,761,238 1,734,953 0.9851 0.790 0.790 0.798 0.790 0.798 2,186,180 0.7936 0.00%
2020-10-05 0 0.980 0.970 0.980 0.960 0.990 4,751,338 4,645,621 0.9778 0.790 0.781 0.790 0.773 0.798 5,897,716 0.7877 1.03%
2020-09-30 0 0.970 0.970 0.980 0.970 0.980 4,019,338 3,910,637 0.9730 0.781 0.781 0.790 0.781 0.790 4,989,103 0.7838 -1.02%
2020-09-29 0 0.980 0.970 0.980 0.970 0.990 4,004,667 3,938,033 0.9834 0.790 0.781 0.790 0.781 0.798 4,970,892 0.7922 1.03%
2020-09-28 0 0.970 0.970 0.980 0.960 0.980 3,551,932 3,435,954 0.9673 0.781 0.781 0.790 0.773 0.790 4,408,923 0.7793 1.04%
2020-09-25 0 0.960 0.960 0.970 0.960 0.980 6,592,000 6,374,960 0.9671 0.773 0.773 0.781 0.773 0.790 8,182,483 0.7791 -2.04%
2020-09-24 0 0.980 0.970 0.980 0.970 0.990 9,292,936 9,085,017 0.9776 0.790 0.781 0.790 0.781 0.798 11,535,086 0.7876 -1.01%
2020-09-23 0 0.990 0.990 1.000 0.980 1.000 4,044,000 4,001,940 0.9896 0.798 0.798 0.806 0.790 0.806 5,019,715 0.7972 -1.00%
2020-09-22 0 1.000 0.980 1.000 0.980 1.010 9,928,000 9,880,380 0.9952 0.806 0.790 0.806 0.790 0.814 12,323,375 0.8018 0.00%
2020-09-21 0 1.000 1.000 1.010 1.000 1.010 5,048,000 5,073,120 1.0050 0.806 0.806 0.814 0.806 0.814 6,265,955 0.8096 0.00%
2020-09-18 0 1.000 1.000 1.010 1.000 1.020 13,295,485 13,363,815 1.0051 0.806 0.806 0.814 0.806 0.822 16,503,349 0.8098 -0.99%
2020-09-17 0 1.010 1.010 1.020 1.010 1.020 2,846,000 2,884,580 1.0136 0.814 0.814 0.822 0.814 0.822 3,532,668 0.8165 0.00%
2020-09-16 0 1.010 1.010 1.030 1.010 1.030 5,102,000 5,215,420 1.0222 0.814 0.814 0.830 0.814 0.830 6,332,984 0.8235 -1.94%
2020-09-15 0 1.030 1.020 1.030 1.020 1.030 4,008,000 4,104,120 1.0240 0.830 0.822 0.830 0.822 0.830 4,975,029 0.8249 0.98%
2020-09-14 0 1.020 1.010 1.020 1.010 1.020 3,682,000 3,747,420 1.0178 0.822 0.814 0.822 0.814 0.822 4,570,373 0.8199 0.00%
2020-09-11 0 1.020 1.010 1.020 1.000 1.020 7,132,449 7,209,377 1.0108 0.822 0.814 0.822 0.806 0.822 8,853,328 0.8143 0.99%
2020-09-10 0 1.010 1.010 1.020 1.010 1.030 4,746,000 4,838,020 1.0194 0.814 0.814 0.822 0.814 0.830 5,891,090 0.8212 -1.94%
2020-09-09 0 1.030 1.020 1.030 1.010 1.030 3,466,667 3,554,353 1.0253 0.830 0.822 0.830 0.814 0.830 4,303,086 0.8260 0.98%
2020-09-08 0 1.020 1.020 1.030 1.010 1.040 6,248,000 6,401,320 1.0245 0.822 0.822 0.830 0.814 0.838 7,755,484 0.8254 0.00%
2020-09-07 0 1.020 1.010 1.020 1.010 1.030 7,968,000 8,158,120 1.0239 0.822 0.814 0.822 0.814 0.830 9,890,477 0.8248 0.00%
2020-09-04 0 1.020 1.020 1.030 1.010 1.030 7,404,000 7,550,490 1.0198 0.822 0.822 0.830 0.814 0.830 9,190,398 0.8216 -0.97%
2020-09-03 0 1.030 1.020 1.030 1.020 1.040 8,813,525 9,076,192 1.0298 0.830 0.822 0.830 0.822 0.838 10,940,006 0.8296 0.98%
2020-09-02 0 1.020 1.020 1.030 1.020 1.050 7,010,000 7,227,350 1.0310 0.822 0.822 0.830 0.822 0.846 8,701,336 0.8306 -1.92%
2020-09-01 0 1.040 1.030 1.040 1.030 1.050 5,684,000 5,906,600 1.0392 0.838 0.830 0.838 0.830 0.846 7,055,405 0.8372 0.00%
2020-08-31 0 1.040 1.040 1.050 1.040 1.070 15,912,835 16,718,456 1.0506 0.838 0.838 0.846 0.838 0.862 19,752,199 0.8464 -1.89%
2020-08-28 0 1.060 1.050 1.060 1.040 1.070 5,819,471 6,153,044 1.0573 0.854 0.846 0.854 0.838 0.862 7,223,562 0.8518 1.92%
2020-08-27 0 1.040 1.040 1.050 1.040 1.060 10,878,827 11,427,810 1.0505 0.838 0.838 0.846 0.838 0.854 13,503,613 0.8463 -2.80%
2020-08-26 0 1.070 1.060 1.070 1.060 1.080 6,814,000 7,244,380 1.0632 0.862 0.854 0.862 0.854 0.870 8,458,046 0.8565 0.00%
2020-08-25 0 1.070 1.060 1.070 1.060 1.080 7,136,000 7,617,340 1.0675 0.862 0.854 0.862 0.854 0.870 8,857,736 0.8600 1.90%
2020-08-24 0 1.050 1.050 1.060 1.050 1.090 10,914,019 11,680,709 1.0702 0.846 0.846 0.854 0.846 0.878 13,547,296 0.8622 -1.87%
2020-08-21 0 1.070 1.070 1.080 1.070 1.110 21,582,000 23,398,320 1.0842 0.862 0.862 0.870 0.862 0.894 26,789,191 0.8734 -1.83%
2020-08-20 0 1.090 1.080 1.090 1.070 1.130 27,700,000 30,314,736 1.0944 0.878 0.870 0.878 0.862 0.910 34,383,309 0.8817 -1.80%
2020-08-19 0 1.110 1.110 1.120 1.060 1.170 50,196,000 56,308,960 1.1218 0.894 0.894 0.902 0.854 0.943 62,307,025 0.9037 5.71%
2020-08-18 0 1.050 1.050 1.060 1.050 1.070 10,351,000 10,995,050 1.0622 0.846 0.846 0.854 0.846 0.862 12,848,434 0.8558 -0.94%
2020-08-17 0 1.060 1.060 1.070 1.040 1.070 15,266,000 16,105,380 1.0550 0.854 0.854 0.862 0.838 0.862 18,949,300 0.8499 1.92%
2020-08-14 0 1.040 1.030 1.040 1.030 1.050 4,808,000 4,987,410 1.0373 0.838 0.830 0.838 0.830 0.846 5,968,049 0.8357 0.97%
2020-08-13 0 1.030 1.030 1.040 1.020 1.050 12,972,000 13,431,180 1.0354 0.830 0.830 0.838 0.822 0.846 16,101,815 0.8341 0.00%
2020-08-12 0 1.030 1.030 1.040 1.020 1.040 5,212,360 5,375,427 1.0313 0.830 0.830 0.838 0.822 0.838 6,469,971 0.8308 -0.96%
2020-08-11 0 1.040 1.040 1.050 1.030 1.060 9,321,474 9,734,952 1.0444 0.838 0.838 0.846 0.830 0.854 11,570,510 0.8414 0.00%
2020-08-10 0 1.040 1.030 1.040 1.020 1.040 6,056,000 6,236,140 1.0297 0.838 0.830 0.838 0.822 0.838 7,517,160 0.8296 0.97%
2020-08-07 0 1.030 1.030 1.040 1.020 1.060 11,431,070 11,825,498 1.0345 0.830 0.830 0.838 0.822 0.854 14,189,098 0.8334 -2.83%
2020-08-06 0 1.060 1.050 1.060 1.040 1.060 11,671,250 12,214,192 1.0465 0.854 0.846 0.854 0.838 0.854 14,487,227 0.8431 1.92%
2020-08-05 0 1.040 1.030 1.040 1.030 1.040 11,054,000 11,423,940 1.0335 0.838 0.830 0.838 0.830 0.838 13,721,051 0.8326 0.00%
2020-08-04 0 1.040 1.030 1.040 1.020 1.040 16,014,000 16,533,360 1.0324 0.838 0.830 0.838 0.822 0.838 19,877,773 0.8318 0.97%
2020-08-03 0 1.030 1.020 1.030 1.010 1.030 12,582,000 12,876,340 1.0234 0.830 0.822 0.830 0.814 0.830 15,617,718 0.8245 0.98%
2020-07-31 0 1.020 1.010 1.020 1.010 1.040 21,246,000 21,765,420 1.0244 0.822 0.814 0.822 0.814 0.838 26,372,122 0.8253 0.99%
2020-07-30 0 1.010 1.010 1.020 1.010 1.030 11,436,219 11,628,104 1.0168 0.814 0.814 0.822 0.814 0.830 14,195,489 0.8191 0.00%
2020-07-29 0 1.010 1.010 1.020 1.010 1.030 4,826,000 4,909,670 1.0173 0.814 0.814 0.822 0.814 0.830 5,990,392 0.8196 0.00%
2020-07-28 0 1.010 1.010 1.020 1.010 1.020 2,696,000 2,739,430 1.0161 0.814 0.814 0.822 0.814 0.822 3,346,477 0.8186 0.00%
2020-07-27 0 1.010 1.000 1.020 1.000 1.040 10,836,000 11,032,800 1.0182 0.814 0.806 0.822 0.806 0.838 13,450,453 0.8203 -1.94%
2020-07-24 0 1.030 1.030 1.040 1.030 1.070 16,335,620 17,170,187 1.0511 0.830 0.830 0.838 0.830 0.862 20,276,992 0.8468 -1.90%
2020-07-23 0 1.050 1.050 1.060 1.040 1.080 17,640,000 18,675,660 1.0587 0.846 0.846 0.854 0.838 0.870 21,896,086 0.8529 2.94%
2020-07-22 0 1.020 1.020 1.030 1.010 1.030 7,162,000 7,321,580 1.0223 0.822 0.822 0.830 0.814 0.830 8,890,009 0.8236 0.99%
2020-07-21 0 1.010 1.010 1.020 1.010 1.030 5,046,000 5,141,660 1.0190 0.814 0.814 0.822 0.814 0.830 6,263,472 0.8209 0.00%
2020-07-20 0 1.010 1.010 1.020 1.000 1.030 10,556,000 10,730,500 1.0165 0.814 0.814 0.822 0.806 0.830 13,102,896 0.8189 1.00%
2020-07-17 0 1.000 1.000 1.010 0.990 1.020 8,476,000 8,495,020 1.0022 0.806 0.806 0.814 0.798 0.822 10,521,044 0.8074 0.00%
2020-07-16 0 1.000 1.000 1.010 1.000 1.030 8,136,000 8,261,000 1.0154 0.806 0.806 0.814 0.806 0.830 10,099,011 0.8180 -1.96%
2020-07-15 0 1.020 1.020 1.030 1.020 1.060 13,010,000 13,497,750 1.0375 0.822 0.822 0.830 0.822 0.854 16,148,984 0.8358 -2.86%
2020-07-14 0 1.050 1.040 1.050 1.030 1.060 9,696,000 10,101,480 1.0418 0.846 0.838 0.846 0.830 0.854 12,035,399 0.8393 0.00%
2020-07-13 0 1.050 1.050 1.070 1.040 1.060 17,579,199 18,459,967 1.0501 0.846 0.846 0.862 0.838 0.854 21,820,615 0.8460 0.00%
2020-07-10 0 1.050 1.050 1.060 1.050 1.080 17,206,400 18,270,506 1.0618 0.846 0.846 0.854 0.846 0.870 21,357,869 0.8554 -2.78%
2020-07-09 0 1.080 1.070 1.090 1.060 1.090 18,313,500 19,763,295 1.0792 0.870 0.862 0.878 0.854 0.878 22,732,084 0.8694 1.89%
2020-07-08 0 1.060 1.060 1.070 1.020 1.070 14,306,000 14,980,540 1.0472 0.854 0.854 0.862 0.822 0.862 17,757,676 0.8436 2.91%
2020-07-07 0 1.030 1.020 1.030 1.020 1.100 17,444,704 18,393,649 1.0544 0.830 0.822 0.830 0.822 0.886 21,653,670 0.8494 -2.83%
2020-07-06 0 1.060 1.060 1.070 0.980 1.070 31,294,474 32,306,698 1.0323 0.854 0.854 0.862 0.790 0.862 38,845,039 0.8317 7.07%
2020-07-03 0 0.990 0.990 1.000 0.970 1.000 12,220,000 12,096,480 0.9899 0.798 0.798 0.806 0.781 0.806 15,168,377 0.7975 2.06%
2020-07-02 0 0.970 0.970 0.980 0.950 0.980 14,288,474 13,741,727 0.9617 0.781 0.781 0.790 0.765 0.790 17,735,921 0.7748 3.32%
2020-06-30 0 1.010 1.000 1.010 1.000 1.020 9,562,000 9,641,680 1.0083 0.756 0.749 0.756 0.749 0.764 12,768,366 0.7551 1.00%
2020-06-29 0 1.000 1.000 1.010 1.000 1.020 13,630,000 13,710,200 1.0059 0.749 0.749 0.756 0.749 0.764 18,200,463 0.7533 0.00%
2020-06-26 0 1.000 1.000 1.010 1.000 1.020 12,376,000 12,486,480 1.0089 0.749 0.749 0.756 0.749 0.764 16,525,967 0.7556 -1.96%
2020-06-24 0 1.020 1.020 1.030 1.020 1.050 5,141,792 5,307,957 1.0323 0.764 0.764 0.771 0.764 0.786 6,865,957 0.7731 -1.92%
2020-06-23 0 1.040 1.030 1.040 1.030 1.050 5,484,530 5,697,872 1.0389 0.779 0.771 0.779 0.771 0.786 7,323,623 0.7780 0.00%
2020-06-22 0 1.040 1.030 1.040 1.020 1.040 8,610,292 8,885,065 1.0319 0.779 0.771 0.779 0.764 0.779 11,497,528 0.7728 1.96%
2020-06-19 0 1.020 1.020 1.030 1.010 1.050 33,921,636 34,773,980 1.0251 0.764 0.764 0.771 0.756 0.786 45,296,368 0.7677 -0.97%
2020-06-18 0 1.030 1.030 1.040 1.030 1.050 12,456,000 12,907,280 1.0362 0.771 0.771 0.779 0.771 0.786 16,632,793 0.7760 -0.96%
2020-06-17 0 1.040 1.030 1.040 1.030 1.050 11,299,475 11,707,979 1.0362 0.779 0.771 0.779 0.771 0.786 15,088,458 0.7760 0.00%
2020-06-16 0 1.040 1.030 1.040 1.030 1.060 10,748,000 11,186,240 1.0408 0.779 0.771 0.779 0.771 0.794 14,352,060 0.7794 0.97%
2020-06-15 0 1.030 1.020 1.030 1.020 1.050 6,263,000 6,452,680 1.0303 0.771 0.764 0.771 0.764 0.786 8,363,133 0.7716 -0.96%
2020-06-12 0 1.040 1.030 1.040 1.020 1.050 7,534,495 7,793,288 1.0343 0.779 0.771 0.779 0.764 0.786 10,060,991 0.7746 0.00%
2020-06-11 0 1.040 1.040 1.050 1.030 1.070 14,468,697 15,223,755 1.0522 0.779 0.779 0.786 0.771 0.801 19,320,395 0.7880 -2.80%
2020-06-10 0 1.070 1.070 1.080 1.070 1.090 7,267,500 7,849,760 1.0801 0.801 0.801 0.809 0.801 0.816 9,704,466 0.8089 -0.93%
2020-06-09 0 1.080 1.080 1.090 1.070 1.090 11,732,773 12,680,383 1.0808 0.809 0.809 0.816 0.801 0.816 15,667,051 0.8094 0.93%
2020-06-08 0 1.070 1.070 1.080 1.060 1.090 10,574,050 11,342,093 1.0726 0.801 0.801 0.809 0.794 0.816 14,119,781 0.8033 -0.93%
2020-06-05 0 1.080 1.070 1.080 1.050 1.080 12,600,217 13,452,155 1.0676 0.809 0.801 0.809 0.786 0.809 16,825,370 0.7995 3.85%
2020-06-04 0 1.040 1.040 1.050 1.040 1.080 11,285,479 11,903,223 1.0547 0.779 0.779 0.786 0.779 0.809 15,069,769 0.7899 -2.80%
2020-06-03 0 1.070 1.060 1.070 1.060 1.070 6,655,404 7,073,300 1.0628 0.801 0.794 0.801 0.794 0.801 8,887,119 0.7959 0.94%
2020-06-02 0 1.060 1.050 1.060 1.030 1.070 18,018,000 18,953,970 1.0519 0.794 0.786 0.794 0.771 0.801 24,059,864 0.7878 0.95%
2020-06-01 0 1.050 1.040 1.050 1.020 1.060 11,794,361 12,426,423 1.0536 0.786 0.779 0.786 0.764 0.794 15,749,291 0.7890 0.96%
2020-05-29 0 1.040 1.030 1.040 1.000 1.040 167,832,243 173,903,529 1.0362 0.779 0.771 0.779 0.749 0.779 224,110,389 0.7760 4.00%
2020-05-28 0 1.000 0.990 1.000 1.000 1.040 18,695,144 18,996,675 1.0161 0.749 0.741 0.749 0.749 0.779 24,964,071 0.7610 -1.96%
2020-05-27 0 1.020 1.010 1.020 1.000 1.030 17,617,548 17,889,063 1.0154 0.764 0.756 0.764 0.749 0.771 23,525,131 0.7604 0.99%
2020-05-26 0 1.010 1.010 1.020 0.980 1.020 16,944,000 17,083,580 1.0082 0.756 0.756 0.764 0.734 0.764 22,625,727 0.7551 3.06%
2020-05-25 0 0.980 0.970 0.980 0.950 0.990 35,418,602 34,487,502 0.9737 0.734 0.726 0.734 0.711 0.741 47,295,302 0.7292 0.00%
2020-05-22 0 0.980 0.970 0.980 0.970 1.020 27,874,000 27,552,500 0.9885 0.734 0.726 0.734 0.726 0.764 37,220,816 0.7402 -4.85%
2020-05-21 0 1.030 1.020 1.030 1.020 1.050 12,936,000 13,382,240 1.0345 0.771 0.764 0.771 0.764 0.786 17,273,749 0.7747 0.00%
2020-05-20 0 1.030 1.030 1.040 1.030 1.040 18,917,860 19,621,761 1.0372 0.771 0.771 0.779 0.771 0.779 25,261,469 0.7767 0.00%
2020-05-19 0 1.030 1.030 1.040 1.030 1.050 29,590,037 30,800,737 1.0409 0.771 0.771 0.779 0.771 0.786 39,512,281 0.7795 0.00%
2020-05-18 0 1.030 1.030 1.040 1.020 1.060 34,522,000 35,913,850 1.0403 0.771 0.771 0.779 0.764 0.794 46,098,048 0.7791 -2.83%
2020-05-15 0 1.060 1.060 1.070 1.050 1.080 18,006,000 19,148,710 1.0635 0.794 0.794 0.801 0.786 0.809 24,043,840 0.7964 -1.85%
2020-05-14 0 1.080 1.070 1.080 1.060 1.080 15,434,000 16,523,720 1.0706 0.809 0.801 0.809 0.794 0.809 20,609,388 0.8018 -0.92%
2020-05-13 0 1.090 1.080 1.090 1.050 1.090 16,723,612 17,973,899 1.0748 0.816 0.809 0.816 0.786 0.816 22,331,437 0.8049 2.83%
2020-05-12 0 1.060 1.050 1.060 1.040 1.070 12,774,486 13,501,833 1.0569 0.794 0.786 0.794 0.779 0.801 17,058,075 0.7915 0.95%
2020-05-11 0 1.050 1.040 1.050 1.050 1.080 21,727,000 23,085,478 1.0625 0.786 0.779 0.786 0.786 0.809 29,012,580 0.7957 -0.94%
2020-05-08 0 1.060 1.050 1.060 1.050 1.080 14,797,000 15,703,970 1.0613 0.794 0.786 0.794 0.786 0.809 19,758,786 0.7948 0.95%
2020-05-07 0 1.050 1.040 1.050 1.050 1.080 11,956,000 12,634,120 1.0567 0.786 0.779 0.786 0.786 0.809 15,965,131 0.7914 -1.87%
2020-05-06 0 1.070 1.070 1.080 1.060 1.100 11,218,080 12,070,024 1.0759 0.801 0.801 0.809 0.794 0.824 14,979,769 0.8058 0.94%
2020-05-05 0 1.060 1.050 1.060 1.060 1.090 4,801,077 5,116,400 1.0657 0.794 0.786 0.794 0.794 0.816 6,410,992 0.7981 -0.93%
2020-05-04 0 1.070 1.060 1.070 1.060 1.130 10,974,663 11,843,049 1.0791 0.801 0.794 0.801 0.794 0.846 14,654,729 0.8081 -5.31%
2020-04-29 0 1.130 1.130 1.140 1.060 1.150 15,912,000 17,653,160 1.1094 0.846 0.846 0.854 0.794 0.861 21,247,672 0.8308 7.62%
2020-04-28 0 1.050 1.050 1.060 1.050 1.070 5,886,528 6,208,843 1.0548 0.786 0.786 0.794 0.786 0.801 7,860,421 0.7899 -1.87%
2020-04-27 0 1.070 1.060 1.070 1.040 1.070 7,248,000 7,714,660 1.0644 0.801 0.794 0.801 0.779 0.801 9,678,427 0.7971 3.88%
2020-04-24 0 1.030 1.030 1.050 1.030 1.080 7,548,000 7,991,580 1.0588 0.771 0.771 0.786 0.771 0.809 10,079,024 0.7929 -2.83%
2020-04-23 0 1.060 1.060 1.070 1.030 1.080 12,722,930 13,497,637 1.0609 0.794 0.794 0.801 0.771 0.809 16,989,231 0.7945 2.91%
2020-04-22 0 1.030 1.030 1.040 1.030 1.050 9,068,577 9,398,001 1.0363 0.771 0.771 0.779 0.771 0.786 12,109,487 0.7761 -2.83%
2020-04-21 0 1.060 1.050 1.060 1.060 1.090 8,666,000 9,246,440 1.0670 0.794 0.786 0.794 0.794 0.816 11,571,916 0.7990 -2.75%
2020-04-20 0 1.090 1.080 1.090 1.080 1.110 7,280,000 7,909,330 1.0864 0.816 0.809 0.816 0.809 0.831 9,721,157 0.8136 0.00%
2020-04-17 0 1.090 1.080 1.090 1.080 1.100 7,834,000 8,568,220 1.0937 0.816 0.809 0.816 0.809 0.824 10,460,927 0.8191 0.93%
2020-04-16 0 1.080 1.070 1.080 1.070 1.150 25,620,000 28,244,720 1.1024 0.809 0.801 0.809 0.801 0.861 34,210,996 0.8256 0.00%
2020-04-15 0 1.080 1.080 1.090 1.080 1.100 9,182,069 9,991,672 1.0882 0.809 0.809 0.816 0.809 0.824 12,261,035 0.8149 0.00%
2020-04-14 0 1.080 1.070 1.080 1.080 1.140 9,430,000 10,396,720 1.1025 0.809 0.801 0.809 0.809 0.854 12,592,103 0.8257 -3.57%
2020-04-09 0 1.120 1.100 1.120 1.090 1.130 9,198,000 10,217,880 1.1109 0.839 0.824 0.839 0.816 0.846 12,282,308 0.8319 3.70%
2020-04-08 0 1.080 1.070 1.080 1.060 1.080 6,686,000 7,181,660 1.0741 0.809 0.801 0.809 0.794 0.809 8,927,975 0.8044 0.93%
2020-04-07 0 1.070 1.060 1.070 1.050 1.070 8,326,000 8,841,380 1.0619 0.801 0.794 0.801 0.786 0.801 11,117,906 0.7952 1.90%
2020-04-06 0 1.050 1.040 1.050 1.030 1.060 3,198,000 3,327,840 1.0406 0.786 0.779 0.786 0.771 0.794 4,270,366 0.7793 0.00%
2020-04-03 0 1.050 1.040 1.050 1.030 1.050 4,686,000 4,887,660 1.0430 0.786 0.779 0.786 0.771 0.786 6,257,327 0.7811 0.96%
2020-04-02 0 1.040 1.030 1.040 1.010 1.050 6,026,000 6,234,860 1.0347 0.779 0.771 0.779 0.756 0.786 8,046,661 0.7748 0.97%
2020-04-01 0 1.030 1.030 1.040 1.030 1.050 12,033,010 12,491,942 1.0381 0.771 0.771 0.779 0.771 0.786 16,067,965 0.7774 -0.96%
2020-03-31 0 1.040 1.040 1.050 1.030 1.050 17,572,000 18,241,410 1.0381 0.779 0.779 0.786 0.771 0.786 23,464,310 0.7774 0.00%
2020-03-30 0 1.040 1.030 1.040 1.030 1.050 8,448,000 8,791,220 1.0406 0.779 0.771 0.779 0.771 0.786 11,280,815 0.7793 -1.89%
2020-03-27 0 1.060 1.050 1.060 1.050 1.080 6,542,000 6,977,720 1.0666 0.794 0.786 0.794 0.786 0.809 8,735,688 0.7988 0.95%
2020-03-26 0 1.050 1.040 1.050 1.010 1.060 8,883,871 9,304,648 1.0474 0.786 0.779 0.786 0.756 0.794 11,862,844 0.7844 0.96%
2020-03-25 0 1.040 1.030 1.040 1.030 1.080 6,461,000 6,717,910 1.0398 0.779 0.771 0.779 0.771 0.809 8,627,527 0.7787 4.00%
2020-03-24 0 1.000 1.000 1.010 0.960 1.010 9,169,370 9,108,981 0.9934 0.749 0.749 0.756 0.719 0.756 12,244,078 0.7439 4.17%
2020-03-23 0 0.960 0.950 0.960 0.950 0.980 14,139,000 13,603,850 0.9622 0.719 0.711 0.719 0.711 0.734 18,880,143 0.7205 -3.03%
2020-03-20 0 0.990 0.990 1.000 0.960 1.020 15,186,588 15,028,541 0.9896 0.741 0.741 0.749 0.719 0.764 20,279,012 0.7411 2.06%
2020-03-19 0 0.970 0.960 0.970 0.930 1.020 16,494,223 15,840,976 0.9604 0.726 0.719 0.726 0.696 0.764 22,025,129 0.7192 -3.00%
2020-03-18 0 1.000 1.000 1.010 0.990 1.060 9,960,000 10,209,448 1.0250 0.749 0.749 0.756 0.741 0.794 13,299,825 0.7676 -3.85%
2020-03-17 0 1.040 1.040 1.050 1.000 1.070 12,366,000 12,745,036 1.0307 0.779 0.779 0.786 0.749 0.801 16,512,614 0.7718 -0.95%
2020-03-16 0 1.050 1.040 1.050 1.050 1.090 6,134,000 6,550,804 1.0679 0.786 0.779 0.786 0.786 0.816 8,190,876 0.7998 -2.78%
2020-03-13 0 1.080 1.080 1.090 1.050 1.110 16,877,200 18,033,924 1.0685 0.809 0.809 0.816 0.786 0.831 22,536,527 0.8002 -3.57%
2020-03-12 0 1.120 1.110 1.120 1.110 1.170 10,883,861 12,259,819 1.1264 0.839 0.831 0.839 0.831 0.876 14,533,479 0.8436 -4.27%
2020-03-11 0 1.170 1.170 1.180 1.160 1.180 2,251,282 2,644,572 1.1747 0.876 0.876 0.884 0.869 0.884 3,006,190 0.8797 0.00%
2020-03-10 0 1.170 1.160 1.170 1.160 1.200 17,724,360 20,826,091 1.1750 0.876 0.869 0.876 0.869 0.899 23,667,760 0.8799 -1.68%
2020-03-09 0 1.190 1.180 1.190 1.180 1.210 7,058,000 8,409,400 1.1915 0.891 0.884 0.891 0.884 0.906 9,424,715 0.8923 -2.46%
2020-03-06 0 1.220 1.220 1.230 1.220 1.260 4,434,900 5,462,680 1.2317 0.914 0.914 0.921 0.914 0.944 5,922,028 0.9224 -2.40%
2020-03-05 0 1.250 1.250 1.260 1.240 1.260 5,944,000 7,446,880 1.2528 0.936 0.936 0.944 0.929 0.944 7,937,165 0.9382 0.81%
2020-03-04 0 1.240 1.240 1.250 1.240 1.270 3,999,300 5,001,323 1.2505 0.929 0.929 0.936 0.929 0.951 5,340,360 0.9365 -1.59%
2020-03-03 0 1.260 1.260 1.270 1.260 1.280 2,195,000 2,785,550 1.2690 0.944 0.944 0.951 0.944 0.959 2,931,036 0.9504 0.80%
2020-03-02 0 1.250 1.250 1.260 1.180 1.280 4,958,790 6,215,255 1.2534 0.936 0.936 0.944 0.884 0.959 6,621,590 0.9386 2.46%
2020-02-28 0 1.220 1.220 1.230 1.220 1.280 11,225,579 13,948,070 1.2425 0.914 0.914 0.921 0.914 0.959 14,989,783 0.9305 -4.69%
2020-02-27 0 1.280 1.280 1.290 1.280 1.300 5,046,000 6,517,720 1.2917 0.959 0.959 0.966 0.959 0.974 6,738,044 0.9673 -0.78%
2020-02-26 0 1.290 1.290 1.300 1.270 1.310 5,634,081 7,260,943 1.2888 0.966 0.966 0.974 0.951 0.981 7,523,322 0.9651 -0.77%
2020-02-25 0 1.300 1.290 1.300 1.290 1.330 6,263,862 8,186,711 1.3070 0.974 0.966 0.974 0.966 0.996 8,364,284 0.9788 -2.99%
2020-02-24 0 1.340 1.340 1.350 1.340 1.360 3,270,396 4,412,133 1.3491 1.004 1.004 1.011 1.004 1.018 4,367,038 1.0103 -1.47%
2020-02-21 0 1.360 1.350 1.360 1.360 1.380 5,322,000 7,286,320 1.3691 1.018 1.011 1.018 1.018 1.033 7,106,593 1.0253 -1.45%
2020-02-20 0 1.380 1.370 1.380 1.360 1.380 1,674,000 2,298,660 1.3732 1.033 1.026 1.033 1.018 1.033 2,235,332 1.0283 1.47%
2020-02-19 0 1.360 1.350 1.360 1.360 1.380 2,050,518 2,802,144 1.3666 1.018 1.011 1.018 1.018 1.033 2,738,105 1.0234 0.00%
2020-02-18 0 1.360 1.360 1.370 1.360 1.380 2,022,000 2,767,460 1.3687 1.018 1.018 1.026 1.018 1.033 2,700,025 1.0250 -1.45%
2020-02-17 0 1.380 1.380 1.390 1.370 1.390 2,428,000 3,358,860 1.3834 1.033 1.033 1.041 1.026 1.041 3,242,166 1.0360 0.73%
2020-02-14 0 1.370 1.370 1.380 1.350 1.380 2,338,780 3,198,887 1.3678 1.026 1.026 1.033 1.011 1.033 3,123,029 1.0243 0.74%
2020-02-13 0 1.360 1.360 1.370 1.360 1.380 1,624,000 2,222,620 1.3686 1.018 1.018 1.026 1.018 1.033 2,168,566 1.0249 -0.73%
2020-02-12 0 1.370 1.370 1.380 1.360 1.420 4,500,022 6,225,815 1.3835 1.026 1.026 1.033 1.018 1.063 6,008,986 1.0361 -0.72%
2020-02-11 0 1.380 1.370 1.380 1.360 1.390 6,003,546 8,249,341 1.3741 1.033 1.026 1.033 1.018 1.041 8,016,678 1.0290 0.73%
2020-02-10 0 1.370 1.360 1.370 1.360 1.380 2,116,000 2,892,300 1.3669 1.026 1.018 1.026 1.018 1.033 2,825,545 1.0236 0.00%
2020-02-07 0 1.370 1.360 1.370 1.360 1.370 1,788,686 2,446,333 1.3677 1.026 1.018 1.026 1.018 1.026 2,388,475 1.0242 -1.44%
2020-02-06 0 1.390 1.380 1.390 1.350 1.390 3,372,775 4,642,042 1.3763 1.041 1.033 1.041 1.011 1.041 4,503,747 1.0307 2.21%
2020-02-05 0 1.360 1.350 1.360 1.340 1.360 1,682,000 2,275,400 1.3528 1.018 1.011 1.018 1.004 1.018 2,246,015 1.0131 0.74%
2020-02-04 0 1.350 1.350 1.360 1.330 1.360 1,936,000 2,601,080 1.3435 1.011 1.011 1.018 0.996 1.018 2,585,187 1.0061 0.75%
2020-02-03 0 1.340 1.330 1.340 1.310 1.350 4,746,368 6,335,865 1.3349 1.004 0.996 1.004 0.981 1.011 6,337,938 0.9997 -1.47%
2020-01-31 0 1.360 1.350 1.360 1.310 1.360 6,603,790 8,822,081 1.3359 1.018 1.011 1.018 0.981 1.018 8,818,198 1.0004 2.26%
2020-01-30 0 1.330 1.330 1.340 1.310 1.410 4,477,000 6,061,520 1.3539 0.996 0.996 1.004 0.981 1.056 5,978,245 1.0139 -5.00%
2020-01-29 0 1.400 1.400 1.410 1.390 1.450 6,110,000 8,595,360 1.4068 1.048 1.048 1.056 1.041 1.086 8,158,828 1.0535 -4.76%
2020-01-24 0 1.470 1.460 1.470 1.450 1.480 1,026,000 1,499,740 1.4617 1.101 1.093 1.101 1.086 1.108 1,370,042 1.0947 -0.68%
2020-01-23 0 1.480 1.470 1.480 1.460 1.490 3,584,000 5,272,220 1.4710 1.108 1.101 1.108 1.093 1.116 4,785,801 1.1016 -1.33%
2020-01-22 0 1.500 1.490 1.500 1.440 1.500 6,295,708 9,325,278 1.4812 1.123 1.116 1.123 1.078 1.123 8,406,809 1.1093 4.17%
2020-01-21 0 1.440 1.440 1.450 1.440 1.490 6,066,018 8,823,196 1.4545 1.078 1.078 1.086 1.078 1.116 8,100,098 1.0893 -3.36%
2020-01-20 0 1.490 1.480 1.490 1.460 1.490 4,138,188 6,103,056 1.4748 1.116 1.108 1.116 1.093 1.116 5,525,821 1.1045 0.68%
2020-01-17 0 1.480 1.470 1.490 1.470 1.490 2,822,188 4,172,098 1.4783 1.108 1.101 1.116 1.101 1.116 3,768,535 1.1071 0.00%
2020-01-16 0 1.480 1.470 1.480 1.460 1.480 4,585,932 6,756,560 1.4733 1.108 1.101 1.108 1.093 1.108 6,123,704 1.1033 0.68%
2020-01-15 0 1.470 1.470 1.480 1.470 1.500 3,785,191 5,590,274 1.4769 1.101 1.101 1.108 1.101 1.123 5,054,456 1.1060 -2.00%
2020-01-14 0 1.500 1.480 1.500 1.480 1.500 5,193,098 7,725,706 1.4877 1.123 1.108 1.123 1.108 1.123 6,934,467 1.1141 1.35%
2020-01-13 0 1.480 1.470 1.480 1.460 1.480 2,382,398 3,514,769 1.4753 1.108 1.101 1.108 1.093 1.108 3,181,273 1.1048 0.00%
2020-01-10 0 1.480 1.470 1.480 1.470 1.490 4,024,000 5,953,602 1.4795 1.108 1.101 1.108 1.101 1.116 5,373,343 1.1080 0.00%
2020-01-09 0 1.480 1.480 1.490 1.470 1.480 4,907,000 7,258,640 1.4792 1.108 1.108 1.116 1.101 1.108 6,552,434 1.1078 1.37%
2020-01-08 0 1.460 1.460 1.470 1.460 1.490 3,657,480 5,370,517 1.4684 1.093 1.093 1.101 1.093 1.116 4,883,920 1.0996 -2.67%
2020-01-07 0 1.500 1.490 1.500 1.490 1.510 3,256,000 4,873,480 1.4968 1.123 1.116 1.123 1.116 1.131 4,347,814 1.1209 -0.66%
2020-01-06 0 1.510 1.500 1.510 1.480 1.510 6,922,406 10,389,100 1.5008 1.131 1.123 1.131 1.108 1.131 9,243,654 1.1239 -0.66%
2020-01-03 0 1.520 1.510 1.520 1.500 1.520 5,258,000 7,954,900 1.5129 1.138 1.131 1.138 1.123 1.138 7,021,133 1.1330 0.00%
2020-01-02 0 1.520 1.510 1.520 1.490 1.520 3,574,000 5,387,640 1.5075 1.138 1.131 1.138 1.116 1.138 4,772,447 1.1289 2.01%
2019-12-31 0 1.490 1.480 1.490 1.460 1.490 6,170,000 9,121,840 1.4784 1.116 1.108 1.116 1.093 1.116 8,238,948 1.1072 0.68%
2019-12-30 0 1.480 1.480 1.490 1.470 1.490 6,130,000 9,086,410 1.4823 1.108 1.108 1.116 1.101 1.116 8,185,535 1.1101 -0.67%
2019-12-27 0 1.490 1.480 1.490 1.480 1.510 10,432,196 15,599,806 1.4954 1.116 1.108 1.116 1.108 1.131 13,930,360 1.1198 0.68%
2019-12-24 0 1.480 1.480 1.490 1.470 1.510 4,050,000 6,020,380 1.4865 1.108 1.108 1.116 1.101 1.131 5,408,061 1.1132 -1.99%
2019-12-23 0 1.510 1.500 1.510 1.500 1.530 3,880,520 5,875,775 1.5142 1.131 1.123 1.131 1.123 1.146 5,181,751 1.1339 -2.58%
2019-12-20 0 1.550 1.540 1.550 1.480 1.550 8,483,290 12,988,183 1.5310 1.161 1.153 1.161 1.108 1.161 11,327,939 1.1466 3.33%
2019-12-19 0 1.500 1.490 1.500 1.470 1.500 4,767,476 7,107,343 1.4908 1.123 1.116 1.123 1.101 1.123 6,366,124 1.1164 0.67%
2019-12-18 0 1.490 1.490 1.500 1.480 1.520 7,012,000 10,472,970 1.4936 1.116 1.116 1.123 1.108 1.138 9,363,291 1.1185 -1.32%
2019-12-17 0 1.510 1.500 1.510 1.490 1.520 8,160,500 12,291,450 1.5062 1.131 1.123 1.131 1.116 1.138 10,896,910 1.1280 2.03%
2019-12-16 0 1.480 1.480 1.490 1.480 1.510 6,214,000 9,261,420 1.4904 1.108 1.108 1.116 1.108 1.131 8,297,702 1.1161 -1.99%
2019-12-13 0 1.510 1.500 1.510 1.470 1.510 12,334,000 18,427,480 1.4940 1.131 1.123 1.131 1.101 1.131 16,469,884 1.1189 2.72%
2019-12-12 0 1.470 1.470 1.480 1.440 1.480 12,851,611 18,790,643 1.4621 1.101 1.101 1.108 1.078 1.108 17,161,062 1.0950 2.08%
2019-12-11 0 1.440 1.430 1.440 1.410 1.450 9,567,232 13,747,441 1.4369 1.078 1.071 1.078 1.056 1.086 12,775,353 1.0761 1.41%
2019-12-10 0 1.420 1.410 1.420 1.410 1.420 8,430,000 11,942,950 1.4167 1.063 1.056 1.063 1.056 1.063 11,256,780 1.0610 0.71%
2019-12-09 0 1.410 1.400 1.410 1.410 1.430 6,168,000 8,727,810 1.4150 1.056 1.048 1.056 1.056 1.071 8,236,277 1.0597 -0.70%
2019-12-06 0 1.420 1.410 1.420 1.410 1.430 11,026,000 15,631,020 1.4177 1.063 1.056 1.063 1.056 1.071 14,723,280 1.0617 0.00%
2019-12-05 0 1.420 1.410 1.420 1.410 1.430 3,805,142 5,400,191 1.4192 1.063 1.056 1.063 1.056 1.071 5,081,097 1.0628 0.71%
2019-12-04 0 1.410 1.400 1.410 1.410 1.450 7,992,000 11,334,990 1.4183 1.056 1.048 1.056 1.056 1.086 10,671,908 1.0621 -1.40%
2019-12-03 0 1.430 1.430 1.440 1.410 1.450 7,415,580 10,619,498 1.4321 1.071 1.071 1.078 1.056 1.086 9,902,200 1.0724 2.14%
2019-12-02 0 1.400 1.400 1.410 1.400 1.450 10,150,000 14,372,160 1.4160 1.048 1.048 1.056 1.048 1.086 13,553,537 1.0604 -3.45%
2019-11-29 0 1.450 1.440 1.450 1.430 1.460 5,772,000 8,316,540 1.4408 1.086 1.078 1.086 1.071 1.093 7,707,489 1.0790 0.00%
2019-11-28 0 1.450 1.440 1.450 1.440 1.470 2,738,000 3,979,600 1.4535 1.086 1.078 1.086 1.078 1.101 3,656,117 1.0885 -0.68%
2019-11-27 0 1.460 1.450 1.460 1.440 1.490 6,826,000 9,978,380 1.4618 1.093 1.086 1.093 1.078 1.116 9,114,920 1.0947 -1.35%
2019-11-26 0 1.480 1.480 1.490 1.470 1.500 15,702,500 23,254,614 1.4809 1.108 1.108 1.116 1.101 1.123 20,967,922 1.1091 0.68%
2019-11-25 0 1.470 1.470 1.480 1.440 1.480 4,157,000 6,107,580 1.4692 1.101 1.101 1.108 1.078 1.108 5,550,941 1.1003 0.68%
2019-11-22 0 1.460 1.450 1.460 1.430 1.460 2,628,000 3,813,774 1.4512 1.093 1.086 1.093 1.071 1.093 3,509,231 1.0868 2.10%
2019-11-21 0 1.430 1.430 1.440 1.420 1.480 10,276,000 14,809,910 1.4412 1.071 1.071 1.078 1.063 1.108 13,721,787 1.0793 -2.05%
2019-11-20 0 1.460 1.460 1.470 1.460 1.490 8,535,747 12,541,375 1.4693 1.093 1.093 1.101 1.093 1.116 11,397,986 1.1003 -2.67%
2019-11-19 0 1.500 1.490 1.500 1.470 1.500 3,873,433 5,759,489 1.4869 1.123 1.116 1.123 1.101 1.123 5,172,287 1.1135 0.67%
2019-11-18 0 1.490 1.480 1.490 1.480 1.510 3,244,653 4,837,159 1.4908 1.116 1.108 1.116 1.108 1.131 4,332,662 1.1164 0.00%
2019-11-15 0 1.490 1.480 1.490 1.480 1.510 3,078,000 4,585,080 1.4896 1.116 1.108 1.116 1.108 1.131 4,110,127 1.1156 -0.67%
2019-11-14 0 1.500 1.500 1.510 1.500 1.530 3,098,000 4,659,820 1.5041 1.123 1.123 1.131 1.123 1.146 4,136,833 1.1264 -1.96%
2019-11-13 0 1.530 1.520 1.530 1.510 1.550 6,123,639 9,318,947 1.5218 1.146 1.138 1.146 1.131 1.161 8,177,041 1.1396 -1.29%
2019-11-12 0 1.550 1.540 1.550 1.540 1.560 2,618,185 4,051,926 1.5476 1.161 1.153 1.161 1.153 1.168 3,496,125 1.1590 0.00%
2019-11-11 0 1.550 1.540 1.550 1.540 1.590 4,882,000 7,591,780 1.5551 1.161 1.153 1.161 1.153 1.191 6,519,051 1.1646 -2.52%
2019-11-08 0 1.590 1.590 1.600 1.590 1.610 3,694,000 5,902,800 1.5979 1.191 1.191 1.198 1.191 1.206 4,932,686 1.1967 -0.62%
2019-11-07 0 1.600 1.590 1.600 1.570 1.600 5,705,580 9,046,589 1.5856 1.198 1.191 1.198 1.176 1.198 7,618,797 1.1874 1.91%
2019-11-06 0 1.570 1.570 1.580 1.570 1.580 6,589,892 10,399,435 1.5781 1.176 1.176 1.183 1.176 1.183 8,799,640 1.1818 0.00%
2019-11-05 0 1.570 1.570 1.580 1.570 1.590 7,714,108 12,156,203 1.5758 1.176 1.176 1.183 1.176 1.191 10,300,832 1.1801 -1.26%
2019-11-04 0 1.590 1.580 1.590 1.560 1.590 11,212,000 17,693,080 1.5780 1.191 1.183 1.191 1.168 1.191 14,971,650 1.1818 0.00%
2019-11-01 0 1.590 1.570 1.590 1.540 1.590 5,800,000 9,041,420 1.5589 1.191 1.176 1.191 1.153 1.191 7,744,878 1.1674 2.58%
2019-10-31 0 1.550 1.550 1.560 1.550 1.570 5,966,000 9,285,150 1.5563 1.161 1.161 1.168 1.161 1.176 7,966,542 1.1655 -1.27%
2019-10-30 0 1.570 1.560 1.570 1.560 1.590 1,824,000 2,857,620 1.5667 1.176 1.168 1.176 1.168 1.191 2,435,631 1.1733 -0.63%
2019-10-29 0 1.580 1.570 1.580 1.570 1.590 2,327,792 3,673,273 1.5780 1.183 1.176 1.183 1.176 1.191 3,108,356 1.1817 -0.63%
2019-10-28 0 1.590 1.590 1.600 1.590 1.610 1,492,000 2,382,100 1.5966 1.191 1.191 1.198 1.191 1.206 1,992,303 1.1957 0.00%
2019-10-25 0 1.590 1.590 1.600 1.580 1.600 1,352,000 2,148,580 1.5892 1.191 1.191 1.198 1.183 1.198 1,805,358 1.1901 0.00%
2019-10-24 0 1.590 1.580 1.590 1.570 1.590 1,539,476 2,438,966 1.5843 1.191 1.183 1.191 1.176 1.191 2,055,699 1.1864 -0.62%
2019-10-23 0 1.600 1.590 1.600 1.570 1.600 4,248,000 6,738,660 1.5863 1.198 1.191 1.198 1.176 1.198 5,672,456 1.1880 0.00%
2019-10-22 0 1.600 1.580 1.600 1.580 1.600 1,546,271 2,468,422 1.5964 1.198 1.183 1.198 1.183 1.198 2,064,772 1.1955 1.27%
2019-10-21 0 1.580 1.570 1.580 1.570 1.590 1,328,000 2,098,460 1.5802 1.183 1.176 1.183 1.176 1.191 1,773,310 1.1834 -0.63%
2019-10-18 0 1.590 1.580 1.590 1.580 1.610 3,148,000 5,016,340 1.5935 1.191 1.183 1.191 1.183 1.206 4,203,599 1.1933 0.00%
2019-10-17 0 1.590 1.590 1.600 1.580 1.610 1,628,000 2,592,660 1.5925 1.191 1.191 1.198 1.183 1.206 2,173,907 1.1926 0.63%
2019-10-16 0 1.580 1.570 1.580 1.580 1.600 2,394,000 3,799,200 1.5870 1.183 1.176 1.183 1.183 1.198 3,196,765 1.1885 0.00%
2019-10-15 0 1.580 1.580 1.590 1.580 1.620 1,998,000 3,186,310 1.5947 1.183 1.183 1.191 1.183 1.213 2,667,977 1.1943 -1.25%
2019-10-14 0 1.600 1.590 1.600 1.590 1.620 2,485,606 3,985,049 1.6033 1.198 1.191 1.198 1.191 1.213 3,319,089 1.2006 1.27%
2019-10-11 0 1.580 1.580 1.590 1.560 1.610 3,086,202 4,905,208 1.5894 1.183 1.183 1.191 1.168 1.206 4,121,079 1.1903 1.94%
2019-10-10 0 1.550 1.550 1.560 1.540 1.580 2,604,000 4,068,350 1.5623 1.161 1.161 1.168 1.153 1.183 3,477,183 1.1700 0.00%
2019-10-09 0 1.550 1.550 1.560 1.540 1.580 3,637,000 5,670,720 1.5592 1.161 1.161 1.168 1.153 1.183 4,856,573 1.1676 -0.64%
2019-10-08 0 1.560 1.550 1.560 1.560 1.590 2,248,000 3,539,100 1.5743 1.168 1.161 1.168 1.168 1.191 3,001,808 1.1790 0.00%
2019-10-04 0 1.560 1.560 1.570 1.560 1.600 3,805,840 6,025,547 1.5832 1.168 1.168 1.176 1.168 1.198 5,082,029 1.1857 -2.50%
2019-10-03 0 1.600 1.600 1.610 1.590 1.610 1,830,000 2,924,920 1.5983 1.198 1.198 1.206 1.191 1.206 2,443,643 1.1970 0.00%
2019-10-02 0 1.600 1.600 1.610 1.590 1.620 1,804,000 2,894,638 1.6046 1.198 1.198 1.206 1.191 1.213 2,408,924 1.2016 -1.23%
2019-09-30 0 1.620 1.620 1.630 1.570 1.630 4,958,000 7,927,170 1.5989 1.213 1.213 1.221 1.176 1.221 6,620,535 1.1974 1.89%
2019-09-27 0 1.590 1.590 1.600 1.590 1.620 3,622,422 5,794,916 1.5997 1.191 1.191 1.198 1.191 1.213 4,837,106 1.1980 -1.85%
2019-09-26 0 1.620 1.610 1.620 1.610 1.650 6,507,617 10,602,787 1.6293 1.213 1.206 1.213 1.206 1.236 8,689,776 1.2201 -0.61%
2019-09-25 0 1.630 1.630 1.640 1.630 1.660 4,239,801 6,966,994 1.6432 1.221 1.221 1.228 1.221 1.243 5,661,507 1.2306 -2.40%
2019-09-24 0 1.670 1.660 1.670 1.660 1.680 2,678,000 4,471,920 1.6699 1.251 1.243 1.251 1.243 1.258 3,575,997 1.2505 -0.60%
2019-09-23 0 1.680 1.670 1.680 1.660 1.700 2,451,874 4,112,443 1.6773 1.258 1.251 1.258 1.243 1.273 3,274,046 1.2561 -0.59%
2019-09-20 0 1.690 1.680 1.690 1.680 1.710 7,529,342 12,742,639 1.6924 1.266 1.258 1.266 1.258 1.281 10,054,110 1.2674 -0.59%
2019-09-19 0 1.700 1.700 1.710 1.700 1.720 1,398,000 2,386,280 1.7069 1.273 1.273 1.281 1.273 1.288 1,866,783 1.2783 -0.58%
2019-09-18 0 1.710 1.700 1.710 1.700 1.730 1,298,000 2,218,180 1.7089 1.281 1.273 1.281 1.273 1.296 1,733,250 1.2798 -1.16%
2019-09-17 0 1.730 1.720 1.730 1.700 1.750 2,964,000 5,111,560 1.7245 1.296 1.288 1.296 1.273 1.311 3,957,900 1.2915 0.58%
2019-09-16 0 1.720 1.710 1.720 1.700 1.720 2,318,000 3,974,980 1.7148 1.288 1.281 1.288 1.273 1.288 3,095,281 1.2842 0.58%
2019-09-13 0 1.710 1.700 1.710 1.690 1.710 1,442,000 2,459,900 1.7059 1.281 1.273 1.281 1.266 1.281 1,925,537 1.2775 0.59%
2019-09-12 0 1.700 1.690 1.700 1.690 1.710 1,090,947 1,852,472 1.6980 1.273 1.266 1.273 1.266 1.281 1,456,767 1.2716 0.00%
2019-09-11 0 1.700 1.700 1.710 1.680 1.710 2,630,862 4,476,486 1.7015 1.273 1.273 1.281 1.258 1.281 3,513,053 1.2742 0.59%
2019-09-10 0 1.690 1.690 1.700 1.680 1.700 1,712,000 2,892,400 1.6895 1.266 1.266 1.273 1.258 1.273 2,286,074 1.2652 0.60%
2019-09-09 0 1.680 1.680 1.690 1.670 1.690 1,090,000 1,832,620 1.6813 1.258 1.258 1.266 1.251 1.266 1,455,503 1.2591 0.00%
2019-09-06 0 1.680 1.670 1.680 1.680 1.700 1,765,235 2,970,184 1.6826 1.258 1.251 1.258 1.258 1.273 2,357,160 1.2601 0.00%
2019-09-05 0 1.680 1.670 1.680 1.660 1.700 4,242,000 7,140,900 1.6834 1.258 1.251 1.258 1.243 1.273 5,664,444 1.2607 0.60%
2019-09-04 0 1.670 1.670 1.680 1.650 1.680 3,866,000 6,443,720 1.6668 1.251 1.251 1.258 1.236 1.258 5,162,362 1.2482 1.21%
2019-09-03 0 1.650 1.650 1.670 1.650 1.700 2,434,000 4,072,740 1.6733 1.236 1.236 1.251 1.236 1.273 3,250,178 1.2531 -2.94%
2019-09-02 0 1.700 1.690 1.700 1.670 1.720 6,750,000 11,423,400 1.6924 1.273 1.266 1.273 1.251 1.288 9,013,436 1.2674 -1.16%
2019-08-30 0 1.720 1.720 1.730 1.670 1.720 4,909,495 8,385,144 1.7079 1.288 1.288 1.296 1.251 1.288 6,555,766 1.2790 1.78%
2019-08-29 0 1.690 1.670 1.690 1.660 1.690 2,672,000 4,487,548 1.6795 1.266 1.251 1.266 1.243 1.266 3,567,985 1.2577 0.60%
2019-08-28 0 1.680 1.680 1.690 1.660 1.720 1,796,000 3,037,980 1.6915 1.258 1.258 1.266 1.243 1.288 2,398,242 1.2668 1.20%
2019-08-27 0 1.660 1.660 1.670 1.660 1.710 8,825,849 14,708,142 1.6665 1.243 1.243 1.251 1.243 1.281 11,785,366 1.2480 -1.19%
2019-08-26 0 1.680 1.680 1.690 1.660 1.710 3,576,000 6,008,100 1.6801 1.258 1.258 1.266 1.243 1.281 4,775,118 1.2582 -2.33%
2019-08-23 0 1.720 1.710 1.720 1.700 1.730 1,782,000 3,063,080 1.7189 1.288 1.281 1.288 1.273 1.296 2,379,547 1.2873 0.58%
2019-08-22 0 1.710 1.710 1.720 1.710 1.730 1,052,000 1,808,220 1.7188 1.281 1.281 1.288 1.281 1.296 1,404,761 1.2872 -0.58%
2019-08-21 0 1.720 1.720 1.730 1.710 1.760 2,361,342 4,082,447 1.7289 1.288 1.288 1.296 1.281 1.318 3,153,156 1.2947 0.58%
2019-08-20 0 1.710 1.710 1.720 1.700 1.730 2,536,000 4,366,060 1.7216 1.281 1.281 1.288 1.273 1.296 3,386,381 1.2893 0.00%
2019-08-19 0 1.710 1.700 1.710 1.700 1.720 3,981,871 6,801,285 1.7081 1.281 1.273 1.281 1.273 1.288 5,317,087 1.2791 1.79%
2019-08-16 0 1.680 1.670 1.680 1.670 1.700 3,018,000 5,075,820 1.6818 1.258 1.251 1.258 1.251 1.273 4,030,007 1.2595 1.20%
2019-08-15 0 1.660 1.660 1.670 1.640 1.680 4,490,780 7,436,143 1.6559 1.243 1.243 1.251 1.228 1.258 5,996,645 1.2401 -0.60%
2019-08-14 0 1.670 1.670 1.680 1.670 1.700 2,299,204 3,861,045 1.6793 1.251 1.251 1.258 1.251 1.273 3,070,182 1.2576 0.60%
2019-08-13 0 1.660 1.660 1.680 1.660 1.710 3,428,818 5,776,970 1.6848 1.243 1.243 1.258 1.243 1.281 4,578,582 1.2617 -4.05%
2019-08-12 0 1.730 1.720 1.730 1.680 1.730 1,300,000 2,220,360 1.7080 1.296 1.288 1.296 1.258 1.296 1,735,921 1.2791 2.98%
2019-08-09 0 1.680 1.680 1.710 1.680 1.740 3,225,250 5,477,117 1.6982 1.258 1.258 1.281 1.258 1.303 4,306,753 1.2718 -1.75%
2019-08-08 0 1.710 1.710 1.730 1.710 1.740 1,906,848 3,288,127 1.7244 1.281 1.281 1.296 1.281 1.303 2,546,260 1.2914 0.00%
2019-08-07 0 1.710 1.710 1.720 1.700 1.740 6,840,000 11,749,360 1.7177 1.281 1.281 1.288 1.273 1.303 9,133,615 1.2864 -0.58%
2019-08-06 0 1.720 1.710 1.720 1.680 1.740 4,878,000 8,318,110 1.7052 1.288 1.281 1.288 1.258 1.303 6,513,710 1.2770 -0.58%
2019-08-05 0 1.730 1.720 1.730 1.730 1.800 3,294,000 5,806,260 1.7627 1.296 1.288 1.296 1.296 1.348 4,398,557 1.3200 -3.89%
2019-08-02 0 1.800 1.800 1.810 1.780 1.810 2,890,000 5,202,560 1.8002 1.348 1.348 1.355 1.333 1.355 3,859,086 1.3481 -1.10%
2019-08-01 0 1.820 1.820 1.830 1.760 1.830 4,940,000 8,930,800 1.8079 1.363 1.363 1.370 1.318 1.370 6,596,500 1.3539 2.82%
2019-07-31 0 1.770 1.760 1.780 1.760 1.820 4,452,507 8,004,212 1.7977 1.326 1.318 1.333 1.318 1.363 5,945,539 1.3463 -2.21%
2019-07-30 0 1.810 1.810 1.820 1.800 1.830 2,066,000 3,744,620 1.8125 1.355 1.355 1.363 1.348 1.370 2,758,779 1.3573 -1.09%
2019-07-29 0 1.830 1.820 1.830 1.800 1.830 2,084,629 3,797,695 1.8218 1.370 1.363 1.370 1.348 1.370 2,783,655 1.3643 1.10%
2019-07-26 0 1.810 1.810 1.820 1.810 1.840 2,294,976 4,183,046 1.8227 1.355 1.355 1.363 1.355 1.378 3,064,536 1.3650 -1.63%
2019-07-25 0 1.840 1.840 1.850 1.830 1.850 992,665 1,828,610 1.8421 1.378 1.378 1.385 1.370 1.385 1,325,529 1.3795 1.10%
2019-07-24 0 1.820 1.820 1.840 1.820 1.860 3,208,000 5,884,350 1.8343 1.363 1.363 1.378 1.363 1.393 4,283,719 1.3737 -1.09%
2019-07-23 0 1.840 1.840 1.860 1.840 1.880 1,130,000 2,099,040 1.8576 1.378 1.378 1.393 1.378 1.408 1,508,916 1.3911 -0.54%
2019-07-22 0 1.850 1.850 1.860 1.850 1.900 1,858,000 3,489,480 1.8781 1.385 1.385 1.393 1.385 1.423 2,481,032 1.4065 -2.12%
2019-07-19 0 1.890 1.890 1.900 1.870 1.910 996,210 1,887,799 1.8950 1.415 1.415 1.423 1.400 1.430 1,330,263 1.4191 0.00%
2019-07-18 0 1.890 1.880 1.890 1.880 1.910 1,231,774 2,335,864 1.8963 1.415 1.408 1.415 1.408 1.430 1,644,817 1.4201 0.00%
2019-07-17 0 1.890 1.890 1.910 1.890 1.930 2,512,000 4,798,530 1.9102 1.415 1.415 1.430 1.415 1.445 3,354,333 1.4305 -1.05%
2019-07-16 0 1.910 1.910 1.920 1.890 1.930 1,904,000 3,637,340 1.9104 1.430 1.430 1.438 1.415 1.445 2,542,457 1.4306 1.06%
2019-07-15 0 1.890 1.890 1.910 1.870 1.920 1,760,000 3,353,460 1.9054 1.415 1.415 1.430 1.400 1.438 2,350,170 1.4269 0.00%
2019-07-12 0 1.890 1.890 1.900 1.890 1.920 1,068,000 2,034,220 1.9047 1.415 1.415 1.423 1.415 1.438 1,426,126 1.4264 -2.07%
2019-07-11 0 1.930 1.920 1.930 1.900 1.930 1,104,779 2,124,323 1.9228 1.445 1.438 1.445 1.423 1.445 1,475,238 1.4400 2.12%
2019-07-10 0 1.890 1.890 1.900 1.880 1.930 1,700,000 3,227,500 1.8985 1.415 1.415 1.423 1.408 1.445 2,270,050 1.4218 -0.53%
2019-07-09 0 1.900 1.900 1.910 1.900 1.930 882,000 1,687,700 1.9135 1.423 1.423 1.430 1.423 1.445 1,177,756 1.4330 -2.06%
2019-07-08 0 1.940 1.920 1.940 1.880 1.940 2,101,186 4,021,897 1.9141 1.453 1.438 1.453 1.408 1.453 2,805,764 1.4334 0.00%
2019-07-05 0 1.940 1.930 1.940 1.900 1.940 1,366,000 2,631,980 1.9268 1.453 1.445 1.453 1.423 1.453 1,824,052 1.4429 2.65%
2019-07-04 0 1.890 1.890 1.900 1.890 2.000 3,726,000 7,198,400 1.9319 1.415 1.415 1.423 1.415 1.498 4,975,416 1.4468 0.17%
2019-07-03 0 2.000 2.000 2.010 1.990 2.050 6,238,106 12,581,946 2.0169 1.413 1.413 1.420 1.406 1.448 8,830,024 1.4249 -1.96%
2019-07-02 0 2.040 2.020 2.040 1.970 2.040 4,754,844 9,588,790 2.0166 1.441 1.427 1.441 1.392 1.441 6,730,470 1.4247 4.08%
2019-06-28 0 1.960 1.960 1.980 1.950 1.980 2,143,192 4,205,938 1.9625 1.385 1.385 1.399 1.378 1.399 3,033,683 1.3864 0.51%
2019-06-27 0 1.950 1.950 1.960 1.950 1.990 5,941,455 11,630,050 1.9574 1.378 1.378 1.385 1.378 1.406 8,410,115 1.3829 -0.51%
2019-06-26 0 1.960 1.950 1.960 1.950 1.980 2,562,000 5,026,560 1.9620 1.385 1.378 1.385 1.378 1.399 3,626,505 1.3861 -1.01%
2019-06-25 0 1.980 1.970 1.980 1.970 2.040 3,752,000 7,473,160 1.9918 1.399 1.392 1.399 1.392 1.441 5,310,947 1.4071 -3.88%
2019-06-24 0 2.060 2.050 2.060 2.030 2.080 6,346,000 13,109,120 2.0657 1.455 1.448 1.455 1.434 1.469 8,982,748 1.4594 -0.96%
2019-06-21 0 2.080 2.080 2.090 1.960 2.080 18,004,597 36,778,007 2.0427 1.469 1.469 1.477 1.385 1.469 25,485,464 1.4431 6.12%
2019-06-20 0 1.960 1.950 1.960 1.930 1.960 2,350,000 4,586,140 1.9515 1.385 1.378 1.385 1.363 1.385 3,326,419 1.3787 1.03%
2019-06-19 0 1.940 1.930 1.940 1.910 1.950 1,180,000 2,282,760 1.9345 1.371 1.363 1.371 1.349 1.378 1,670,287 1.3667 2.65%
2019-06-18 0 1.890 1.890 1.900 1.890 1.920 2,260,968 4,290,569 1.8977 1.335 1.335 1.342 1.335 1.356 3,200,395 1.3406 -0.53%
2019-06-17 0 1.900 1.900 1.910 1.880 1.940 1,192,048 2,276,309 1.9096 1.342 1.342 1.349 1.328 1.371 1,687,341 1.3491 0.00%
2019-06-14 0 1.900 1.900 1.910 1.900 1.930 5,033,128 9,600,950 1.9076 1.342 1.342 1.349 1.342 1.363 7,124,381 1.3476 -1.04%
2019-06-13 0 1.920 1.920 1.930 1.920 1.950 2,259,610 4,363,943 1.9313 1.356 1.356 1.363 1.356 1.378 3,198,472 1.3644 -1.03%
2019-06-12 0 1.940 1.940 1.950 1.940 1.970 1,314,539 2,565,875 1.9519 1.371 1.371 1.378 1.371 1.392 1,860,727 1.3790 -1.52%
2019-06-11 0 1.970 1.960 1.970 1.930 1.980 2,208,670 4,331,306 1.9610 1.392 1.385 1.392 1.363 1.399 3,126,367 1.3854 1.55%
2019-06-10 0 1.940 1.940 1.950 1.940 1.960 1,472,000 2,864,880 1.9463 1.371 1.371 1.378 1.371 1.385 2,083,612 1.3750 0.52%
2019-06-06 0 1.930 1.930 1.940 1.930 1.980 2,316,000 4,515,620 1.9497 1.363 1.363 1.371 1.363 1.399 3,278,292 1.3774 -1.03%
2019-06-05 0 1.950 1.950 1.960 1.930 1.990 1,282,664 2,507,931 1.9553 1.378 1.378 1.385 1.363 1.406 1,815,608 1.3813 0.00%
2019-06-04 0 1.950 1.940 1.950 1.930 1.990 3,896,630 7,635,282 1.9595 1.378 1.371 1.378 1.363 1.406 5,515,670 1.3843 -2.01%
2019-06-03 0 1.990 1.980 1.990 1.930 2.000 3,840,000 7,546,750 1.9653 1.406 1.399 1.406 1.363 1.413 5,435,511 1.3884 1.53%
2019-05-31 0 1.960 1.940 1.960 1.930 1.960 4,266,074 8,336,301 1.9541 1.385 1.371 1.385 1.363 1.385 6,038,617 1.3805 2.08%
2019-05-30 0 1.920 1.910 1.920 1.890 1.930 2,176,000 4,174,400 1.9184 1.356 1.349 1.356 1.335 1.363 3,080,123 1.3553 1.59%
2019-05-29 0 1.890 1.890 1.900 1.870 1.910 3,413,153 6,451,905 1.8903 1.335 1.335 1.342 1.321 1.349 4,831,310 1.3354 0.00%
2019-05-28 0 1.890 1.890 1.910 1.880 1.930 14,828,126 28,108,538 1.8956 1.335 1.335 1.349 1.328 1.363 20,989,177 1.3392 -0.53%
2019-05-27 0 1.900 1.900 1.910 1.860 1.930 3,436,000 6,504,800 1.8931 1.342 1.342 1.349 1.314 1.363 4,863,650 1.3374 2.15%
2019-05-24 0 1.860 1.850 1.860 1.820 1.880 2,474,000 4,576,520 1.8498 1.314 1.307 1.314 1.286 1.328 3,501,941 1.3069 2.20%
2019-05-23 0 1.820 1.820 1.830 1.820 1.860 2,448,569 4,490,735 1.8340 1.286 1.286 1.293 1.286 1.314 3,465,944 1.2957 -1.09%
2019-05-22 0 1.840 1.830 1.840 1.830 1.860 884,000 1,632,320 1.8465 1.300 1.293 1.300 1.293 1.314 1,251,300 1.3045 -1.08%
2019-05-21 0 1.860 1.860 1.870 1.840 1.880 2,712,000 5,038,740 1.8579 1.314 1.314 1.321 1.300 1.328 3,838,829 1.3126 1.64%
2019-05-20 0 1.830 1.830 1.840 1.830 1.860 2,230,900 4,098,511 1.8372 1.293 1.293 1.300 1.293 1.314 3,157,834 1.2979 -1.61%
2019-05-17 0 1.860 1.850 1.860 1.860 1.890 3,722,000 6,937,760 1.8640 1.314 1.307 1.314 1.314 1.335 5,268,482 1.3168 -1.06%
2019-05-16 0 1.880 1.880 1.890 1.860 1.910 5,064,472 9,553,269 1.8863 1.328 1.328 1.335 1.314 1.349 7,168,748 1.3326 1.08%
2019-05-15 0 1.860 1.850 1.860 1.840 1.880 7,665,337 14,226,181 1.8559 1.314 1.307 1.314 1.300 1.328 10,850,266 1.3111 1.09%
2019-05-14 0 1.840 1.840 1.850 1.820 1.920 7,399,701 13,664,704 1.8467 1.300 1.300 1.307 1.286 1.356 10,474,259 1.3046 -2.65%
2019-05-10 0 1.890 1.890 1.900 1.860 1.900 5,346,000 10,089,580 1.8873 1.335 1.335 1.342 1.314 1.342 7,567,250 1.3333 0.53%
2019-05-09 0 1.880 1.880 1.890 1.820 1.900 12,014,360 22,389,547 1.8636 1.328 1.328 1.335 1.286 1.342 17,006,298 1.3165 -0.53%
2019-05-08 0 1.890 1.890 1.910 1.890 1.940 6,694,000 12,800,090 1.9122 1.335 1.335 1.349 1.335 1.371 9,475,341 1.3509 -3.08%
2019-05-07 0 1.950 1.950 1.960 1.950 1.980 4,436,000 8,691,200 1.9592 1.378 1.378 1.385 1.378 1.399 6,279,147 1.3841 -0.51%
2019-05-06 0 1.960 1.950 1.960 1.950 2.020 6,857,652 13,544,009 1.9750 1.385 1.378 1.385 1.378 1.427 9,706,990 1.3953 -3.45%
2019-05-03 0 2.030 2.020 2.030 2.020 2.040 1,726,000 3,506,740 2.0317 1.434 1.427 1.434 1.427 1.441 2,443,149 1.4353 -0.98%
2019-05-02 0 2.050 2.040 2.050 2.000 2.050 3,024,000 6,147,160 2.0328 1.448 1.441 1.448 1.413 1.448 4,280,465 1.4361 0.99%
2019-04-30 0 2.030 2.030 2.040 2.030 2.060 5,912,720 12,048,016 2.0376 1.434 1.434 1.441 1.434 1.455 8,369,441 1.4395 -2.40%
2019-04-29 0 2.080 2.070 2.080 2.060 2.100 2,707,125 5,645,955 2.0856 1.469 1.462 1.469 1.455 1.484 3,831,929 1.4734 0.00%
2019-04-26 0 2.080 2.070 2.080 2.070 2.120 3,496,000 7,292,840 2.0861 1.469 1.462 1.469 1.462 1.498 4,948,580 1.4737 -1.42%
2019-04-25 0 2.110 2.110 2.120 2.110 2.140 2,107,209 4,461,383 2.1172 1.491 1.491 1.498 1.491 1.512 2,982,749 1.4957 -0.94%
2019-04-24 0 2.130 2.120 2.130 2.110 2.170 4,588,317 9,743,729 2.1236 1.505 1.498 1.505 1.491 1.533 6,494,752 1.5002 -1.84%
2019-04-23 0 2.170 2.170 2.180 2.140 2.180 3,255,540 7,053,031 2.1665 1.533 1.533 1.540 1.512 1.540 4,608,209 1.5305 0.00%
2019-04-18 0 2.170 2.160 2.170 2.150 2.170 4,145,596 8,965,363 2.1626 1.533 1.526 1.533 1.519 1.533 5,868,081 1.5278 0.00%
2019-04-17 0 2.170 2.160 2.170 2.150 2.190 3,928,500 8,512,325 2.1668 1.533 1.526 1.533 1.519 1.547 5,560,782 1.5308 0.46%
2019-04-16 0 2.160 2.160 2.170 2.150 2.170 1,758,132 3,797,953 2.1602 1.526 1.526 1.533 1.519 1.533 2,488,632 1.5261 -0.46%
2019-04-15 0 2.170 2.160 2.170 2.150 2.180 1,912,000 4,153,420 2.1723 1.533 1.526 1.533 1.519 1.540 2,706,431 1.5346 0.46%
2019-04-12 0 2.160 2.160 2.170 2.140 2.170 2,647,187 5,711,128 2.1574 1.526 1.526 1.533 1.512 1.533 3,747,087 1.5242 -0.46%
2019-04-11 0 2.170 2.160 2.170 2.150 2.170 1,236,803 2,673,734 2.1618 1.533 1.526 1.533 1.519 1.533 1,750,692 1.5272 0.46%
2019-04-10 0 2.160 2.160 2.170 2.140 2.220 4,560,946 9,908,283 2.1724 1.526 1.526 1.533 1.512 1.568 6,456,008 1.5347 -2.26%
2019-04-09 0 2.210 2.210 2.220 2.180 2.220 7,412,000 16,318,060 2.2016 1.561 1.561 1.568 1.540 1.568 10,491,668 1.5553 1.38%
2019-04-08 0 2.180 2.180 2.190 2.160 2.190 6,241,894 13,586,984 2.1767 1.540 1.540 1.547 1.526 1.547 8,835,386 1.5378 0.46%
2019-04-04 0 2.170 2.160 2.170 2.150 2.180 7,154,000 15,455,840 2.1604 1.533 1.526 1.533 1.519 1.540 10,126,470 1.5263 1.40%
2019-04-03 0 2.140 2.140 2.150 2.120 2.150 2,171,050 4,641,383 2.1379 1.512 1.512 1.519 1.498 1.519 3,073,116 1.5103 0.94%
2019-04-02 0 2.120 2.120 2.140 2.110 2.150 2,267,598 4,828,681 2.1294 1.498 1.498 1.512 1.491 1.519 3,209,779 1.5044 0.47%
2019-04-01 0 2.110 2.110 2.120 2.090 2.160 4,274,000 9,096,120 2.1282 1.491 1.491 1.498 1.477 1.526 6,049,837 1.5035 0.48%
2019-03-29 0 2.100 2.100 2.110 2.050 2.120 7,046,000 14,701,020 2.0864 1.484 1.484 1.491 1.448 1.498 9,973,596 1.4740 1.94%
2019-03-28 0 2.060 2.060 2.070 2.030 2.090 3,904,057 8,063,740 2.0655 1.455 1.455 1.462 1.434 1.477 5,526,183 1.4592 0.98%
2019-03-27 0 2.040 2.040 2.050 2.040 2.060 3,293,300 6,755,243 2.0512 1.441 1.441 1.448 1.441 1.455 4,661,658 1.4491 -0.97%
2019-03-26 0 2.060 2.050 2.060 2.040 2.090 3,885,536 8,013,800 2.0625 1.455 1.448 1.455 1.441 1.477 5,499,967 1.4571 0.00%
2019-03-25 0 2.060 2.050 2.060 2.050 2.090 3,398,000 7,023,890 2.0671 1.455 1.448 1.455 1.448 1.477 4,809,861 1.4603 -1.90%
2019-03-22 0 2.100 2.100 2.110 2.100 2.130 3,438,510 7,250,561 2.1086 1.484 1.484 1.491 1.484 1.505 4,867,203 1.4897 -0.94%
2019-03-21 0 2.120 2.110 2.120 2.100 2.130 2,074,681 4,394,993 2.1184 1.498 1.491 1.498 1.484 1.505 2,936,706 1.4966 0.00%
2019-03-20 0 2.120 2.110 2.120 2.100 2.130 1,860,800 3,939,058 2.1169 1.498 1.491 1.498 1.484 1.505 2,633,958 1.4955 -0.47%
2019-03-19 0 2.130 2.120 2.130 2.110 2.160 3,950,000 8,424,140 2.1327 1.505 1.498 1.505 1.491 1.526 5,591,215 1.5067 -0.47%
2019-03-18 0 2.140 2.140 2.150 2.100 2.160 4,542,020 9,690,742 2.1336 1.512 1.512 1.519 1.484 1.526 6,429,218 1.5073 1.42%
2019-03-15 0 2.110 2.110 2.120 2.110 2.170 6,240,000 13,282,020 2.1285 1.491 1.491 1.498 1.491 1.533 8,832,705 1.5037 -1.40%
2019-03-14 0 2.140 2.140 2.150 2.130 2.220 4,872,000 10,464,220 2.1478 1.512 1.512 1.519 1.505 1.568 6,896,304 1.5174 -2.73%
2019-03-13 0 2.200 2.200 2.210 2.170 2.240 5,350,202 11,745,277 2.1953 1.554 1.554 1.561 1.533 1.582 7,573,198 1.5509 -1.79%
2019-03-12 0 2.240 2.240 2.250 2.210 2.290 4,554,000 10,249,720 2.2507 1.582 1.582 1.590 1.561 1.618 6,446,176 1.5900 -0.44%
2019-03-11 0 2.250 2.250 2.260 2.240 2.290 9,150,000 20,743,440 2.2670 1.590 1.590 1.597 1.582 1.618 12,951,803 1.6016 0.90%
2019-03-08 0 2.230 2.230 2.250 2.230 2.310 8,807,343 19,848,995 2.2537 1.575 1.575 1.590 1.575 1.632 12,466,773 1.5922 -3.88%
2019-03-07 0 2.320 2.320 2.330 2.300 2.330 5,673,275 13,156,853 2.3191 1.639 1.639 1.646 1.625 1.646 8,030,507 1.6384 0.00%
2019-03-06 0 2.320 2.320 2.330 2.300 2.330 10,397,690 24,092,020 2.3171 1.639 1.639 1.646 1.625 1.646 14,717,905 1.6369 0.00%
2019-03-05 0 2.320 2.320 2.330 2.280 2.330 10,538,000 24,327,360 2.3085 1.639 1.639 1.646 1.611 1.646 14,916,514 1.6309 0.43%
2019-03-04 0 2.310 2.300 2.310 2.200 2.320 17,400,614 40,010,497 2.2994 1.632 1.625 1.632 1.554 1.639 24,630,527 1.6244 4.05%
2019-03-01 0 2.220 2.210 2.220 2.170 2.230 8,178,374 18,065,311 2.2089 1.568 1.561 1.568 1.533 1.575 11,576,469 1.5605 1.83%
2019-02-28 0 2.180 2.180 2.190 2.170 2.240 7,105,897 15,571,629 2.1914 1.540 1.540 1.547 1.533 1.582 10,058,380 1.5481 -1.80%
2019-02-27 0 2.220 2.210 2.220 2.220 2.290 6,994,000 15,797,540 2.2587 1.568 1.561 1.568 1.568 1.618 9,899,990 1.5957 -2.20%
2019-02-26 0 2.270 2.270 2.280 2.230 2.290 15,710,000 35,590,898 2.2655 1.604 1.604 1.611 1.575 1.618 22,237,467 1.6005 1.34%
2019-02-25 0 2.240 2.240 2.250 2.200 2.260 28,741,992 64,162,665 2.2324 1.582 1.582 1.590 1.554 1.597 40,684,220 1.5771 2.28%
2019-02-22 0 2.190 2.190 2.200 2.160 2.210 16,528,968 35,966,803 2.1760 1.547 1.547 1.554 1.526 1.561 23,396,714 1.5373 -0.45%
2019-02-21 0 2.200 2.200 2.210 2.150 2.240 15,222,000 33,340,622 2.1903 1.554 1.554 1.561 1.519 1.582 21,546,704 1.5474 0.92%
2019-02-20 0 2.180 2.170 2.180 2.140 2.180 8,605,138 18,626,211 2.1645 1.540 1.533 1.540 1.512 1.540 12,180,552 1.5292 1.40%
2019-02-19 0 2.150 2.140 2.150 2.130 2.180 5,146,000 11,107,880 2.1585 1.519 1.512 1.519 1.505 1.540 7,284,151 1.5249 0.94%
2019-02-18 0 2.130 2.130 2.140 2.130 2.160 4,307,450 9,230,235 2.1429 1.505 1.505 1.512 1.505 1.526 6,097,185 1.5139 0.00%
2019-02-15 0 2.130 2.120 2.130 2.120 2.160 3,804,000 8,130,140 2.1373 1.505 1.498 1.505 1.498 1.526 5,384,553 1.5099 -1.84%
2019-02-14 0 2.170 2.170 2.180 2.130 2.200 5,406,000 11,682,540 2.1610 1.533 1.533 1.540 1.505 1.554 7,652,180 1.5267 -0.91%
2019-02-13 0 2.190 2.170 2.190 2.130 2.190 6,442,682 13,964,883 2.1676 1.547 1.533 1.547 1.505 1.547 9,119,601 1.5313 0.46%
2019-02-12 0 2.180 2.170 2.180 2.130 2.180 6,050,362 13,098,571 2.1649 1.540 1.533 1.540 1.505 1.540 8,564,273 1.5294 1.87%
2019-02-11 0 2.140 2.140 2.150 2.100 2.160 7,391,087 15,812,203 2.1394 1.512 1.512 1.519 1.484 1.526 10,462,066 1.5114 0.00%
2019-02-08 0 2.140 2.140 2.150 2.080 2.160 4,876,138 10,405,263 2.1339 1.512 1.512 1.519 1.469 1.526 6,902,162 1.5075 -0.47%
2019-02-04 0 2.150 2.140 2.150 2.120 2.160 3,977,726 8,521,077 2.1422 1.519 1.512 1.519 1.498 1.526 5,630,462 1.5134 1.42%
2019-02-01 0 2.120 2.110 2.120 2.060 2.120 16,622,330 34,935,086 2.1017 1.498 1.491 1.498 1.455 1.498 23,528,868 1.4848 3.92%
2019-01-31 0 2.040 2.040 2.050 2.040 2.090 13,466,000 27,816,303 2.0657 1.441 1.441 1.448 1.441 1.477 19,061,090 1.4593 0.00%
2019-01-30 0 2.040 2.020 2.040 2.010 2.070 6,693,164 13,609,743 2.0334 1.441 1.427 1.441 1.420 1.462 9,474,157 1.4365 -0.97%
2019-01-29 0 2.060 2.050 2.060 2.000 2.070 7,630,015 15,572,760 2.0410 1.455 1.448 1.455 1.413 1.462 10,800,268 1.4419 1.48%
2019-01-28 0 2.030 2.010 2.030 2.000 2.090 6,603,064 13,412,278 2.0312 1.434 1.420 1.434 1.413 1.477 9,346,621 1.4350 -1.46%
2019-01-25 0 2.060 2.050 2.060 2.020 2.070 12,224,000 25,133,520 2.0561 1.455 1.448 1.455 1.427 1.462 17,303,042 1.4525 2.49%
2019-01-24 0 2.010 2.000 2.010 1.990 2.040 8,962,000 18,020,480 2.0108 1.420 1.413 1.420 1.406 1.441 12,685,689 1.4205 0.00%
2019-01-23 0 2.010 2.000 2.010 1.950 2.020 14,677,416 29,352,536 1.9998 1.420 1.413 1.420 1.378 1.427 20,775,847 1.4128 2.03%
2019-01-22 0 1.970 1.960 1.970 1.950 1.980 3,786,000 7,439,560 1.9650 1.392 1.385 1.392 1.378 1.399 5,359,074 1.3882 -0.51%
2019-01-21 0 1.980 1.980 1.990 1.950 1.990 6,262,000 12,354,300 1.9729 1.399 1.399 1.406 1.378 1.406 8,863,846 1.3938 0.00%
2019-01-18 0 1.980 1.970 1.980 1.950 1.980 5,548,400 10,919,822 1.9681 1.399 1.392 1.399 1.378 1.399 7,853,747 1.3904 0.51%
2019-01-17 0 1.970 1.960 1.970 1.940 1.980 6,981,206 13,696,519 1.9619 1.392 1.385 1.392 1.371 1.399 9,881,880 1.3860 1.03%
2019-01-16 0 1.950 1.950 1.960 1.910 1.960 10,388,000 20,193,380 1.9439 1.378 1.378 1.385 1.349 1.385 14,704,189 1.3733 1.04%
2019-01-15 0 1.930 1.920 1.930 1.880 1.930 6,842,000 13,123,600 1.9181 1.363 1.356 1.363 1.328 1.363 9,684,834 1.3551 2.12%
2019-01-14 0 1.890 1.880 1.890 1.860 1.900 4,088,407 7,697,612 1.8828 1.335 1.328 1.335 1.314 1.342 5,787,130 1.3301 -0.53%
2019-01-11 0 1.900 1.900 1.910 1.860 1.910 16,162,159 30,281,276 1.8736 1.342 1.342 1.349 1.314 1.349 22,877,497 1.3236 2.15%
2019-01-10 0 1.860 1.850 1.860 1.840 1.880 4,447,470 8,281,597 1.8621 1.314 1.307 1.314 1.300 1.328 6,295,383 1.3155 0.00%
2019-01-09 0 1.860 1.850 1.860 1.850 1.880 13,902,006 25,896,048 1.8628 1.314 1.307 1.314 1.307 1.328 19,678,256 1.3160 0.54%
2019-01-08 0 1.850 1.850 1.860 1.830 1.870 6,330,700 11,720,008 1.8513 1.307 1.307 1.314 1.293 1.321 8,961,091 1.3079 0.00%
2019-01-07 0 1.850 1.840 1.850 1.830 1.860 5,826,414 10,730,836 1.8418 1.307 1.300 1.307 1.293 1.314 8,247,275 1.3011 1.65%
2019-01-04 0 1.820 1.810 1.820 1.780 1.830 7,553,160 13,619,020 1.8031 1.286 1.279 1.286 1.258 1.293 10,691,480 1.2738 0.55%
2019-01-03 0 1.810 1.810 1.820 1.800 1.850 3,282,000 5,973,680 1.8201 1.279 1.279 1.286 1.272 1.307 4,645,663 1.2859 -2.16%
2019-01-02 0 1.850 1.830 1.850 1.820 1.940 3,948,830 7,267,666 1.8405 1.307 1.293 1.307 1.286 1.371 5,589,559 1.3002 0.54%
2018-12-31 0 1.840 1.830 1.840 1.820 1.860 1,824,000 3,362,700 1.8436 1.300 1.293 1.300 1.286 1.314 2,581,868 1.3024 1.10%
2018-12-28 0 1.820 1.820 1.830 1.810 1.840 1,855,282 3,387,304 1.8258 1.286 1.286 1.293 1.279 1.300 2,626,147 1.2898 0.00%
2018-12-27 0 1.820 1.810 1.820 1.810 1.860 4,506,557 8,261,503 1.8332 1.286 1.279 1.286 1.279 1.314 6,379,021 1.2951 -0.55%
2018-12-24 0 1.830 1.810 1.830 1.790 1.830 3,495,160 6,352,597 1.8175 1.293 1.279 1.293 1.265 1.293 4,947,391 1.2840 -1.61%
2018-12-21 0 1.860 1.850 1.860 1.820 1.870 12,432,550 23,011,985 1.8509 1.314 1.307 1.314 1.286 1.321 17,598,245 1.3076 -0.53%
2018-12-20 0 1.870 1.860 1.870 1.810 1.880 10,464,007 19,401,588 1.8541 1.321 1.314 1.321 1.279 1.328 14,811,777 1.3099 1.63%
2018-12-19 0 1.840 1.830 1.840 1.790 1.870 15,923,211 29,407,043 1.8468 1.300 1.293 1.300 1.265 1.321 22,539,267 1.3047 2.79%
2018-12-18 0 1.790 1.790 1.800 1.790 1.820 7,940,126 14,310,509 1.8023 1.265 1.265 1.272 1.265 1.286 11,239,229 1.2733 -0.56%
2018-12-17 0 1.800 1.800 1.810 1.780 1.850 6,154,020 11,170,716 1.8152 1.272 1.272 1.279 1.258 1.307 8,711,000 1.2824 -2.70%
2018-12-14 0 1.850 1.840 1.850 1.830 1.860 5,932,000 10,958,600 1.8474 1.307 1.300 1.307 1.293 1.314 8,396,732 1.3051 0.54%
2018-12-13 0 1.840 1.830 1.840 1.820 1.850 4,501,000 8,271,790 1.8378 1.300 1.293 1.300 1.286 1.307 6,371,155 1.2983 1.10%
2018-12-12 0 1.820 1.820 1.830 1.820 1.850 4,003,168 7,314,104 1.8271 1.286 1.286 1.293 1.286 1.307 5,666,475 1.2908 0.00%
2018-12-11 0 1.820 1.820 1.830 1.810 1.840 3,526,000 6,437,380 1.8257 1.286 1.286 1.293 1.279 1.300 4,991,044 1.2898 -0.55%
2018-12-10 0 1.830 1.820 1.830 1.810 1.860 6,908,000 12,610,000 1.8254 1.293 1.286 1.293 1.279 1.314 9,778,257 1.2896 -2.66%
2018-12-07 0 1.880 1.870 1.880 1.860 1.900 4,197,040 7,896,285 1.8814 1.328 1.321 1.328 1.314 1.342 5,940,900 1.3291 -0.53%
2018-12-06 0 1.890 1.880 1.890 1.860 1.920 9,059,792 17,017,582 1.8784 1.335 1.328 1.335 1.314 1.356 12,824,114 1.3270 -1.56%
2018-12-05 0 1.920 1.910 1.920 1.870 1.930 5,828,000 11,120,708 1.9082 1.356 1.349 1.356 1.321 1.363 8,249,520 1.3480 -0.52%
2018-12-04 0 1.930 1.920 1.930 1.890 1.940 8,327,412 15,945,132 1.9148 1.363 1.356 1.363 1.335 1.371 11,787,432 1.3527 0.52%
2018-12-03 0 1.920 1.920 1.930 1.890 1.950 17,674,000 34,056,592 1.9269 1.356 1.356 1.363 1.335 1.378 25,017,504 1.3613 0.00%
2018-11-30 0 1.920 1.910 1.920 1.840 1.920 23,971,749 45,774,318 1.9095 1.356 1.349 1.356 1.300 1.356 33,931,953 1.3490 4.35%
2018-11-29 0 1.840 1.830 1.840 1.820 1.870 6,596,100 12,143,933 1.8411 1.300 1.293 1.300 1.286 1.321 9,336,764 1.3007 -1.08%
2018-11-28 0 1.860 1.850 1.860 1.840 1.870 6,067,400 11,271,666 1.8577 1.314 1.307 1.314 1.300 1.321 8,588,390 1.3124 0.00%
2018-11-27 0 1.860 1.850 1.860 1.840 1.890 5,198,627 9,671,742 1.8604 1.314 1.307 1.314 1.300 1.335 7,358,644 1.3143 -1.06%
2018-11-26 0 1.880 1.870 1.880 1.840 1.890 4,861,110 9,084,703 1.8689 1.328 1.321 1.328 1.300 1.335 6,880,889 1.3203 2.17%
2018-11-23 0 1.840 1.820 1.840 1.820 1.870 3,622,286 6,652,474 1.8365 1.300 1.286 1.300 1.286 1.321 5,127,337 1.2975 -1.60%
2018-11-22 0 1.870 1.860 1.870 1.850 1.870 2,935,800 5,463,946 1.8611 1.321 1.314 1.321 1.307 1.321 4,155,618 1.3148 0.00%
2018-11-21 0 1.870 1.870 1.880 1.850 1.900 10,660,000 20,003,270 1.8765 1.321 1.321 1.328 1.307 1.342 15,089,204 1.3257 0.00%
2018-11-20 0 1.870 1.870 1.880 1.850 1.910 10,550,000 19,922,890 1.8884 1.321 1.321 1.328 1.307 1.349 14,933,500 1.3341 -1.06%
2018-11-19 0 1.890 1.880 1.890 1.830 1.890 8,280,000 15,475,940 1.8691 1.335 1.328 1.335 1.293 1.335 11,720,320 1.3204 2.16%
2018-11-16 0 1.850 1.840 1.850 1.820 1.860 4,279,012 7,894,622 1.8450 1.307 1.300 1.307 1.286 1.314 6,056,931 1.3034 1.09%
2018-11-15 0 1.830 1.820 1.830 1.800 1.850 6,848,000 12,495,330 1.8247 1.293 1.286 1.293 1.272 1.307 9,693,327 1.2891 0.00%
2018-11-14 0 1.830 1.830 1.840 1.820 1.850 7,388,059 13,536,906 1.8323 1.293 1.293 1.300 1.286 1.307 10,457,780 1.2944 0.00%
2018-11-13 0 1.830 1.830 1.840 1.790 1.840 8,823,674 16,064,436 1.8206 1.293 1.293 1.300 1.265 1.300 12,489,889 1.2862 -0.54%
2018-11-12 0 1.840 1.830 1.840 1.770 1.840 3,426,000 6,246,860 1.8234 1.300 1.293 1.300 1.250 1.300 4,849,495 1.2881 2.22%
2018-11-09 0 1.800 1.790 1.800 1.780 1.820 8,256,000 14,826,800 1.7959 1.272 1.265 1.272 1.258 1.286 11,686,348 1.2687 -1.64%
2018-11-08 0 1.830 1.830 1.840 1.820 1.880 4,606,000 8,479,720 1.8410 1.293 1.293 1.300 1.286 1.328 6,519,782 1.3006 -1.08%
2018-11-07 0 1.850 1.830 1.850 1.790 1.900 14,308,000 26,484,520 1.8510 1.307 1.293 1.307 1.265 1.342 20,252,939 1.3077 2.78%
2018-11-06 0 1.800 1.790 1.800 1.780 1.800 2,966,000 5,309,800 1.7902 1.272 1.265 1.272 1.258 1.272 4,198,366 1.2647 1.12%
2018-11-05 0 1.780 1.770 1.780 1.770 1.810 3,344,000 5,961,580 1.7828 1.258 1.250 1.258 1.250 1.279 4,733,424 1.2595 -1.11%
2018-11-02 0 1.800 1.790 1.800 1.790 1.820 10,338,600 18,596,700 1.7988 1.272 1.265 1.272 1.265 1.286 14,634,263 1.2708 2.86%
2018-11-01 0 1.750 1.750 1.760 1.740 1.790 4,978,000 8,786,620 1.7651 1.236 1.236 1.243 1.229 1.265 7,046,347 1.2470 0.00%
2018-10-31 0 1.750 1.750 1.760 1.710 1.760 6,128,400 10,682,264 1.7431 1.236 1.236 1.243 1.208 1.243 8,674,735 1.2314 1.74%
2018-10-30 0 1.720 1.710 1.720 1.690 1.730 4,365,398 7,475,960 1.7125 1.215 1.208 1.215 1.194 1.222 6,179,210 1.2099 1.18%
2018-10-29 0 1.700 1.700 1.710 1.700 1.730 5,661,844 9,687,245 1.7110 1.201 1.201 1.208 1.201 1.222 8,014,327 1.2087 -1.16%
2018-10-26 0 1.720 1.710 1.720 1.700 1.750 3,950,000 6,791,340 1.7193 1.215 1.208 1.215 1.201 1.236 5,591,215 1.2146 -0.58%
2018-10-25 0 1.730 1.710 1.730 1.680 1.730 5,913,717 10,106,950 1.7091 1.222 1.208 1.222 1.187 1.222 8,370,852 1.2074 0.00%
2018-10-24 0 1.730 1.730 1.740 1.710 1.750 7,581,532 13,095,022 1.7272 1.222 1.222 1.229 1.208 1.236 10,731,640 1.2202 -0.57%
2018-10-23 0 1.740 1.740 1.750 1.730 1.810 6,574,000 11,578,300 1.7612 1.229 1.229 1.236 1.222 1.279 9,305,481 1.2442 -3.33%
2018-10-22 0 1.800 1.800 1.810 1.730 1.820 9,120,000 16,317,280 1.7892 1.272 1.272 1.279 1.222 1.286 12,909,338 1.2640 4.05%
2018-10-19 0 1.730 1.730 1.740 1.730 1.760 11,384,000 19,813,640 1.7405 1.222 1.222 1.229 1.222 1.243 16,114,025 1.2296 -2.26%
2018-10-18 0 1.770 1.760 1.770 1.760 1.790 5,234,000 9,281,960 1.7734 1.250 1.243 1.250 1.243 1.265 7,408,714 1.2528 -0.56%
2018-10-16 0 1.780 1.770 1.780 1.750 1.790 5,135,222 9,117,781 1.7755 1.258 1.250 1.258 1.236 1.265 7,268,894 1.2544 0.56%
2018-10-15 0 1.770 1.770 1.780 1.770 1.810 4,746,000 8,472,140 1.7851 1.250 1.250 1.258 1.250 1.279 6,717,952 1.2611 -1.12%
2018-10-12 0 1.790 1.780 1.790 1.750 1.820 10,884,597 19,471,166 1.7889 1.265 1.258 1.265 1.236 1.286 15,407,121 1.2638 -1.65%
2018-10-11 0 1.820 1.820 1.830 1.790 1.860 18,522,674 33,557,246 1.8117 1.286 1.286 1.293 1.265 1.314 26,218,800 1.2799 -3.19%
2018-10-10 0 1.880 1.870 1.880 1.870 1.900 5,936,022 11,196,020 1.8861 1.328 1.321 1.328 1.321 1.342 8,402,425 1.3325 0.00%
2018-10-09 0 1.880 1.880 1.890 1.880 1.910 4,044,980 7,660,783 1.8939 1.328 1.328 1.335 1.328 1.349 5,725,659 1.3380 -0.53%
2018-10-08 0 1.890 1.890 1.900 1.880 1.920 6,220,000 11,775,220 1.8931 1.335 1.335 1.342 1.328 1.356 8,804,395 1.3374 0.00%
2018-10-05 0 1.890 1.890 1.900 1.890 1.910 3,456,000 6,562,490 1.8989 1.335 1.335 1.342 1.335 1.349 4,891,960 1.3415 -1.05%
2018-10-04 0 1.910 1.900 1.910 1.890 1.930 5,402,000 10,317,640 1.9100 1.349 1.342 1.349 1.335 1.363 7,646,518 1.3493 -0.52%
2018-10-03 0 1.920 1.920 1.930 1.900 1.940 4,632,000 8,904,776 1.9224 1.356 1.356 1.363 1.342 1.371 6,556,585 1.3581 1.05%
2018-10-02 0 1.900 1.900 1.910 1.900 1.980 11,162,000 21,395,580 1.9168 1.342 1.342 1.349 1.342 1.399 15,799,784 1.3542 -4.04%
2018-09-28 0 1.980 1.970 1.980 1.960 1.990 3,493,000 6,910,530 1.9784 1.399 1.392 1.399 1.385 1.406 4,944,333 1.3977 0.51%
2018-09-27 0 1.970 1.970 1.980 1.960 1.990 2,980,000 5,882,920 1.9741 1.392 1.392 1.399 1.385 1.406 4,218,183 1.3947 -0.51%
2018-09-26 0 1.980 1.970 1.980 1.970 2.000 6,524,000 12,925,422 1.9812 1.399 1.392 1.399 1.392 1.413 9,234,706 1.3997 0.51%
2018-09-24 0 1.970 1.970 1.980 1.950 2.020 2,740,000 5,442,726 1.9864 1.392 1.392 1.399 1.378 1.427 3,878,463 1.4033 -2.48%
2018-09-21 0 2.020 2.020 2.030 2.000 2.030 7,392,127 14,912,651 2.0174 1.427 1.427 1.434 1.413 1.434 10,463,538 1.4252 1.51%
2018-09-20 0 1.990 1.990 2.000 1.990 2.020 3,594,000 7,198,860 2.0030 1.406 1.406 1.413 1.406 1.427 5,087,298 1.4151 0.51%
2018-09-19 0 1.980 1.970 1.980 1.950 2.000 9,657,700 19,134,375 1.9813 1.399 1.392 1.399 1.378 1.413 13,670,451 1.3997 0.00%
2018-09-18 0 1.980 1.980 1.990 1.900 1.990 12,624,000 24,526,970 1.9429 1.399 1.399 1.406 1.342 1.406 17,869,242 1.3726 2.06%
2018-09-17 0 1.940 1.930 1.940 1.900 1.950 2,620,985 5,053,071 1.9279 1.371 1.363 1.371 1.342 1.378 3,709,998 1.3620 0.00%
2018-09-14 0 1.940 1.930 1.940 1.920 1.950 3,836,468 7,415,312 1.9328 1.371 1.363 1.371 1.356 1.378 5,430,511 1.3655 0.52%
2018-09-13 0 1.930 1.920 1.930 1.900 1.930 9,156,000 17,590,240 1.9212 1.363 1.356 1.363 1.342 1.363 12,960,296 1.3572 1.05%
2018-09-12 0 1.910 1.900 1.910 1.880 1.920 5,451,045 10,345,395 1.8979 1.349 1.342 1.349 1.328 1.356 7,715,941 1.3408 -0.52%
2018-09-11 0 1.920 1.910 1.920 1.890 1.950 10,304,379 19,679,271 1.9098 1.356 1.349 1.356 1.335 1.378 14,585,824 1.3492 -1.03%
2018-09-10 0 1.940 1.930 1.940 1.920 1.960 9,313,075 18,058,207 1.9390 1.371 1.363 1.371 1.356 1.385 13,182,635 1.3698 -2.02%
2018-09-07 0 1.980 1.960 1.980 1.950 1.990 5,255,000 10,337,010 1.9671 1.399 1.385 1.399 1.378 1.406 7,438,440 1.3897 -0.50%
2018-09-06 0 1.990 1.980 1.990 1.960 2.000 6,925,674 13,712,887 1.9800 1.406 1.399 1.406 1.385 1.413 9,803,275 1.3988 0.51%
2018-09-05 0 1.980 1.980 1.990 1.980 2.000 5,057,000 10,050,540 1.9875 1.399 1.399 1.406 1.399 1.413 7,158,171 1.4041 -1.00%
2018-09-04 0 2.000 2.000 2.010 1.990 2.010 2,966,000 5,928,040 1.9987 1.413 1.413 1.420 1.406 1.420 4,198,366 1.4120 0.50%
2018-09-03 0 1.990 1.980 1.990 1.980 2.000 2,571,220 5,114,096 1.9890 1.406 1.399 1.406 1.399 1.413 3,639,556 1.4051 -1.00%
2018-08-31 0 2.010 2.000 2.010 1.990 2.010 8,830,001 17,665,381 2.0006 1.420 1.413 1.420 1.406 1.420 12,498,845 1.4134 0.00%
2018-08-30 0 2.010 2.010 2.020 2.010 2.050 4,742,612 9,579,607 2.0199 1.420 1.420 1.427 1.420 1.448 6,713,156 1.4270 -1.47%
2018-08-29 0 2.040 2.030 2.040 2.020 2.040 6,648,000 13,512,960 2.0326 1.441 1.434 1.441 1.427 1.441 9,410,228 1.4360 0.99%
2018-08-28 0 2.020 2.020 2.030 2.010 2.040 5,474,000 11,083,152 2.0247 1.427 1.427 1.434 1.420 1.441 7,748,434 1.4304 -0.49%
2018-08-27 0 2.030 2.020 2.030 1.990 2.050 11,154,000 22,472,856 2.0148 1.434 1.427 1.434 1.406 1.448 15,788,460 1.4234 0.50%
2018-08-24 0 2.020 2.010 2.020 2.010 2.030 4,028,000 8,123,920 2.0169 1.427 1.420 1.427 1.420 1.434 5,701,624 1.4248 -0.49%
2018-08-23 0 2.030 2.020 2.040 2.010 2.040 5,936,285 12,041,001 2.0284 1.434 1.427 1.441 1.420 1.441 8,402,797 1.4330 -0.49%
2018-08-22 0 2.040 2.030 2.040 2.020 2.050 6,853,364 13,932,483 2.0329 1.441 1.434 1.441 1.427 1.448 9,700,920 1.4362 -1.45%
2018-08-21 0 2.070 2.050 2.070 2.020 2.070 7,308,000 14,998,240 2.0523 1.462 1.448 1.462 1.427 1.462 10,344,456 1.4499 1.97%
2018-08-20 0 2.030 2.020 2.030 1.980 2.030 4,894,000 9,843,880 2.0114 1.434 1.427 1.434 1.399 1.434 6,927,445 1.4210 2.53%
2018-08-17 0 1.980 1.980 1.990 1.980 2.010 7,844,970 15,664,934 1.9968 1.399 1.399 1.406 1.399 1.420 11,104,536 1.4107 0.51%
2018-08-16 0 1.970 1.970 1.980 1.960 2.010 9,338,000 18,555,150 1.9871 1.392 1.392 1.399 1.385 1.420 13,217,916 1.4038 -1.50%
2018-08-15 0 2.000 1.990 2.000 1.980 2.040 15,584,000 31,240,150 2.0046 1.413 1.406 1.413 1.399 1.441 22,059,114 1.4162 -2.44%
2018-08-14 0 2.050 2.040 2.050 2.020 2.050 6,989,920 14,245,316 2.0380 1.448 1.441 1.448 1.427 1.448 9,894,215 1.4398 0.49%
2018-08-13 0 2.040 2.030 2.040 2.020 2.080 14,452,314 29,498,869 2.0411 1.441 1.434 1.441 1.427 1.469 20,457,216 1.4420 -1.92%
2018-08-10 0 2.080 2.080 2.090 2.080 2.150 14,740,000 30,954,790 2.1001 1.469 1.469 1.477 1.469 1.519 20,864,434 1.4836 -2.80%
2018-08-09 0 2.140 2.130 2.140 2.120 2.160 5,958,495 12,783,404 2.1454 1.512 1.505 1.512 1.498 1.526 8,434,235 1.5157 -0.47%
2018-08-08 0 2.150 2.140 2.150 2.120 2.150 9,678,600 20,665,938 2.1352 1.519 1.512 1.519 1.498 1.519 13,700,035 1.5085 0.94%
2018-08-07 0 2.130 2.120 2.130 2.090 2.140 15,466,000 32,765,900 2.1186 1.505 1.498 1.505 1.477 1.512 21,892,086 1.4967 0.95%
2018-08-06 0 2.110 2.100 2.110 2.100 2.150 5,182,000 10,982,330 2.1193 1.491 1.484 1.491 1.484 1.519 7,335,108 1.4972 0.00%
2018-08-03 0 2.110 2.110 2.120 2.070 2.130 16,498,000 34,646,270 2.1000 1.491 1.491 1.498 1.462 1.505 23,352,879 1.4836 -0.47%
2018-08-02 0 2.120 2.110 2.120 2.070 2.180 46,234,000 97,247,170 2.1034 1.498 1.491 1.498 1.462 1.540 65,444,115 1.4860 -2.30%
2018-08-01 0 2.170 2.160 2.170 2.170 2.290 31,180,000 69,067,820 2.2151 1.533 1.526 1.533 1.533 1.618 44,135,215 1.5649 -4.41%
2018-07-31 0 2.270 2.260 2.270 2.250 2.320 20,122,000 45,717,580 2.2720 1.604 1.597 1.604 1.590 1.639 28,482,642 1.6051 -2.58%
2018-07-30 0 2.330 2.320 2.330 2.320 2.380 17,802,000 41,718,110 2.3435 1.646 1.639 1.646 1.639 1.681 25,198,688 1.6556 0.00%
2018-07-27 0 2.330 2.320 2.330 2.320 2.340 4,264,000 9,938,750 2.3309 1.646 1.639 1.646 1.639 1.653 6,035,682 1.6467 1.30%
2018-07-26 0 2.300 2.300 2.310 2.300 2.350 9,664,000 22,500,510 2.3283 1.625 1.625 1.632 1.625 1.660 13,679,369 1.6449 -0.43%
2018-07-25 0 2.310 2.300 2.310 2.280 2.310 2,522,000 5,806,140 2.3022 1.632 1.625 1.632 1.611 1.632 3,569,885 1.6264 1.76%
2018-07-24 0 2.270 2.270 2.280 2.260 2.330 30,004,000 68,357,660 2.2783 1.604 1.604 1.611 1.597 1.646 42,470,590 1.6095 -1.73%
2018-07-23 0 2.310 2.310 2.320 2.260 2.340 6,110,650 14,034,767 2.2968 1.632 1.632 1.639 1.597 1.653 8,649,610 1.6226 0.87%
2018-07-20 0 2.290 2.280 2.290 2.170 2.310 21,489,800 48,431,452 2.2537 1.618 1.611 1.618 1.533 1.632 30,418,760 1.5922 3.62%
2018-07-19 0 2.210 2.200 2.210 2.200 2.230 9,820,750 21,735,997 2.2133 1.561 1.554 1.561 1.554 1.575 13,901,248 1.5636 0.00%
2018-07-18 0 2.210 2.200 2.220 2.170 2.250 16,142,000 35,668,120 2.2096 1.561 1.554 1.568 1.533 1.590 22,848,962 1.5610 0.91%
2018-07-17 0 2.190 2.180 2.190 2.160 2.190 3,291,800 7,175,700 2.1799 1.547 1.540 1.547 1.526 1.547 4,659,535 1.5400 0.00%
2018-07-16 0 2.190 2.180 2.190 2.140 2.240 6,181,300 13,423,801 2.1717 1.547 1.540 1.547 1.512 1.582 8,749,615 1.5342 -1.35%
2018-07-13 0 2.220 2.210 2.220 2.200 2.260 4,571,558 10,147,952 2.2198 1.568 1.561 1.568 1.554 1.597 6,471,029 1.5682 1.37%
2018-07-12 0 2.190 2.180 2.190 2.160 2.220 4,836,905 10,605,089 2.1925 1.547 1.540 1.547 1.526 1.568 6,846,627 1.5490 0.92%
2018-07-11 0 2.170 2.160 2.170 2.140 2.190 12,044,838 26,075,246 2.1648 1.533 1.526 1.533 1.512 1.547 17,049,439 1.5294 -1.36%
2018-07-10 0 2.200 2.200 2.210 2.190 2.230 21,000,000 46,273,060 2.2035 1.554 1.554 1.561 1.547 1.575 29,725,449 1.5567 -0.45%
2018-07-09 0 2.210 2.210 2.220 2.150 2.230 13,996,000 30,769,500 2.1984 1.561 1.561 1.568 1.519 1.575 19,811,304 1.5531 2.79%
2018-07-06 0 2.150 2.150 2.160 2.080 2.190 21,017,139 45,062,248 2.1441 1.519 1.519 1.526 1.469 1.547 29,749,710 1.5147 -1.38%
2018-07-05 0 2.180 2.170 2.180 2.150 2.270 15,720,000 34,233,250 2.1777 1.540 1.533 1.540 1.519 1.604 22,251,622 1.5385 -2.40%
2018-07-04 0 2.340 2.330 2.340 2.330 2.380 5,247,693 12,303,176 2.3445 1.578 1.571 1.578 1.571 1.605 7,782,280 1.5809 -2.09%
2018-07-03 0 2.390 2.380 2.390 2.300 2.400 7,212,000 16,978,879 2.3543 1.612 1.605 1.612 1.551 1.618 10,695,329 1.5875 -0.42%
2018-06-29 0 2.400 2.390 2.400 2.300 2.400 10,598,000 25,090,540 2.3675 1.618 1.612 1.618 1.551 1.618 15,716,736 1.5964 4.35%
2018-06-28 0 2.300 2.290 2.300 2.240 2.330 12,613,431 28,865,360 2.2885 1.551 1.544 1.551 1.510 1.571 18,705,602 1.5431 -0.43%
2018-06-27 0 2.310 2.310 2.320 2.300 2.400 8,928,000 20,915,140 2.3426 1.558 1.558 1.564 1.551 1.618 13,240,142 1.5797 -2.94%
2018-06-26 0 2.380 2.380 2.400 2.360 2.410 7,329,829 17,480,301 2.3848 1.605 1.605 1.618 1.591 1.625 10,870,069 1.6081 -1.24%
2018-06-25 0 2.410 2.410 2.420 2.410 2.450 10,478,960 25,412,512 2.4251 1.625 1.625 1.632 1.625 1.652 15,540,201 1.6353 -0.82%
2018-06-22 0 2.430 2.430 2.440 2.380 2.450 10,656,000 25,809,660 2.4221 1.639 1.639 1.645 1.605 1.652 15,802,750 1.6332 1.25%
2018-06-21 0 2.400 2.400 2.410 2.400 2.450 9,346,000 22,580,310 2.4160 1.618 1.618 1.625 1.618 1.652 13,860,032 1.6292 -1.23%
2018-06-20 0 2.430 2.420 2.430 2.410 2.430 9,340,000 22,624,760 2.4224 1.639 1.632 1.639 1.625 1.639 13,851,134 1.6334 0.83%
2018-06-19 0 2.410 2.400 2.410 2.400 2.500 17,592,640 42,631,282 2.4232 1.625 1.618 1.625 1.618 1.686 26,089,723 1.6340 -3.60%
2018-06-15 0 2.500 2.500 2.510 2.500 2.600 22,743,491 57,401,657 2.5239 1.686 1.686 1.693 1.686 1.753 33,728,387 1.7019 -4.58%
2018-06-14 0 2.620 2.610 2.620 2.580 2.620 8,158,903 21,262,966 2.6061 1.767 1.760 1.767 1.740 1.767 12,099,578 1.7573 0.00%
2018-06-13 0 2.620 2.610 2.620 2.590 2.640 4,117,447 10,777,106 2.6174 1.767 1.760 1.767 1.746 1.780 6,106,136 1.7650 -0.38%
2018-06-12 0 2.630 2.620 2.630 2.560 2.650 13,350,840 34,943,876 2.6174 1.773 1.767 1.773 1.726 1.787 19,799,173 1.7649 3.14%
2018-06-11 0 2.550 2.540 2.550 2.540 2.570 9,710,042 24,801,375 2.5542 1.719 1.713 1.719 1.713 1.733 14,399,903 1.7223 -1.16%
2018-06-08 0 2.580 2.570 2.580 2.560 2.610 7,740,000 20,000,110 2.5840 1.740 1.733 1.740 1.726 1.760 11,478,349 1.7424 -0.39%
2018-06-07 0 2.590 2.580 2.590 2.570 2.600 6,616,000 17,115,280 2.5870 1.746 1.740 1.746 1.733 1.753 9,811,467 1.7444 -0.38%
2018-06-06 0 2.600 2.590 2.600 2.530 2.610 5,528,000 14,292,030 2.5854 1.753 1.746 1.753 1.706 1.760 8,197,973 1.7434 0.39%
2018-06-05 0 2.590 2.580 2.590 2.550 2.600 10,524,000 27,075,060 2.5727 1.746 1.740 1.746 1.719 1.753 15,606,995 1.7348 0.39%
2018-06-04 0 2.580 2.570 2.580 2.540 2.610 15,776,000 40,827,260 2.5879 1.740 1.733 1.740 1.713 1.760 23,395,663 1.7451 1.57%
2018-06-01 0 2.540 2.530 2.540 2.510 2.540 16,484,698 41,619,195 2.5247 1.713 1.706 1.713 1.693 1.713 24,446,655 1.7024 0.40%
2018-05-31 0 2.530 2.520 2.530 2.520 2.580 212,473,208 538,010,018 2.5321 1.706 1.699 1.706 1.699 1.740 315,095,808 1.7074 0.00%
2018-05-30 0 2.530 2.530 2.540 2.500 2.630 20,901,756 53,423,861 2.5560 1.706 1.706 1.713 1.686 1.773 30,997,111 1.7235 -4.17%
2018-05-29 0 2.640 2.640 2.650 2.630 2.680 14,243,600 37,719,980 2.6482 1.780 1.780 1.787 1.773 1.807 21,123,127 1.7857 -0.75%
2018-05-28 0 2.660 2.650 2.660 2.640 2.690 13,225,600 35,277,820 2.6674 1.794 1.787 1.794 1.780 1.814 19,613,443 1.7987 0.38%
2018-05-25 0 2.650 2.650 2.660 2.630 2.690 21,010,000 55,898,988 2.6606 1.787 1.787 1.794 1.773 1.814 31,157,636 1.7941 -1.12%
2018-05-24 0 2.680 2.670 2.680 2.650 2.710 15,085,031 40,376,941 2.6766 1.807 1.800 1.807 1.787 1.827 22,370,962 1.8049 0.00%
2018-05-23 0 2.680 2.670 2.680 2.590 2.700 31,755,217 84,699,890 2.6673 1.807 1.800 1.807 1.746 1.821 47,092,694 1.7986 2.29%
2018-05-21 0 2.620 2.600 2.620 2.590 2.650 7,350,000 19,207,346 2.6132 1.767 1.753 1.767 1.746 1.787 10,899,982 1.7621 -0.38%
2018-05-18 0 2.630 2.620 2.630 2.590 2.640 8,551,700 22,414,148 2.6210 1.773 1.767 1.773 1.746 1.780 12,682,092 1.7674 0.38%
2018-05-17 0 2.620 2.600 2.620 2.580 2.640 10,999,227 28,667,932 2.6064 1.767 1.753 1.767 1.740 1.780 16,311,752 1.7575 0.38%
2018-05-16 0 2.610 2.600 2.610 2.600 2.640 11,550,489 30,228,111 2.6170 1.760 1.753 1.760 1.753 1.780 17,129,269 1.7647 -0.38%
2018-05-15 0 2.620 2.610 2.620 2.590 2.640 24,674,651 64,286,472 2.6054 1.767 1.760 1.767 1.746 1.780 36,592,280 1.7568 1.16%
2018-05-14 0 2.590 2.580 2.590 2.570 2.590 9,038,000 23,367,396 2.5855 1.746 1.740 1.746 1.733 1.746 13,403,271 1.7434 0.39%
2018-05-11 0 2.580 2.570 2.580 2.560 2.590 7,407,560 19,106,920 2.5794 1.740 1.733 1.740 1.726 1.746 10,985,343 1.7393 0.39%
2018-05-10 0 2.570 2.570 2.580 2.510 2.600 20,220,000 51,662,766 2.5550 1.733 1.733 1.740 1.693 1.753 29,986,074 1.7229 -0.77%
2018-05-09 0 2.590 2.580 2.590 2.550 2.610 7,266,000 18,777,190 2.5843 1.746 1.740 1.746 1.719 1.760 10,775,411 1.7426 -0.38%
2018-05-08 0 2.600 2.600 2.610 2.580 2.620 12,452,351 32,358,621 2.5986 1.753 1.753 1.760 1.740 1.767 18,466,722 1.7523 0.00%
2018-05-07 0 2.600 2.590 2.600 2.580 2.610 13,560,000 35,191,296 2.5952 1.753 1.746 1.753 1.740 1.760 20,109,355 1.7500 0.78%
2018-05-04 0 2.580 2.570 2.580 2.550 2.590 14,860,000 38,249,114 2.5740 1.740 1.733 1.740 1.719 1.746 22,037,243 1.7357 0.78%
2018-05-03 0 2.560 2.550 2.560 2.510 2.580 11,368,340 28,942,593 2.5459 1.726 1.719 1.726 1.693 1.740 16,859,143 1.7167 -1.16%
2018-05-02 0 2.590 2.570 2.590 2.540 2.610 13,807,300 35,632,038 2.5807 1.746 1.733 1.746 1.713 1.760 20,476,099 1.7402 0.00%
2018-04-30 0 2.590 2.570 2.590 2.500 2.600 24,052,076 61,853,144 2.5716 1.746 1.733 1.746 1.686 1.753 35,669,007 1.7341 3.60%
2018-04-27 0 2.500 2.490 2.500 2.450 2.500 9,486,000 23,515,820 2.4790 1.686 1.679 1.686 1.652 1.686 14,067,651 1.6716 1.21%
2018-04-26 0 2.470 2.460 2.470 2.410 2.520 15,325,827 37,682,491 2.4588 1.666 1.659 1.666 1.625 1.699 22,728,060 1.6580 2.49%
2018-04-25 0 2.410 2.410 2.420 2.390 2.430 14,676,000 35,364,276 2.4097 1.625 1.625 1.632 1.612 1.639 21,764,373 1.6249 0.84%
2018-04-24 0 2.390 2.380 2.390 2.350 2.410 15,818,825 37,890,702 2.3953 1.612 1.605 1.612 1.585 1.625 23,459,172 1.6152 1.27%
2018-04-23 0 2.360 2.360 2.370 2.340 2.410 8,264,746 19,716,900 2.3857 1.591 1.591 1.598 1.578 1.625 12,256,542 1.6087 -2.07%
2018-04-20 0 2.410 2.400 2.410 2.380 2.420 5,456,000 13,082,580 2.3978 1.625 1.618 1.625 1.605 1.632 8,091,198 1.6169 0.00%
2018-04-19 0 2.410 2.400 2.410 2.380 2.420 9,550,000 22,937,220 2.4018 1.625 1.618 1.625 1.605 1.632 14,162,562 1.6196 0.00%
2018-04-18 0 2.410 2.400 2.410 2.360 2.410 8,614,000 20,571,120 2.3881 1.625 1.618 1.625 1.591 1.625 12,774,483 1.6103 2.12%
2018-04-17 0 2.360 2.360 2.380 2.360 2.410 10,298,211 24,533,048 2.3823 1.591 1.591 1.605 1.591 1.625 15,272,152 1.6064 -1.67%
2018-04-16 0 2.400 2.390 2.400 2.380 2.430 14,508,200 34,794,972 2.3983 1.618 1.612 1.618 1.605 1.639 21,515,527 1.6172 -0.41%
2018-04-13 0 2.410 2.400 2.410 2.370 2.430 7,642,000 18,362,606 2.4029 1.625 1.618 1.625 1.598 1.639 11,333,016 1.6203 0.00%
2018-04-12 0 2.410 2.390 2.410 2.380 2.410 5,144,000 12,319,300 2.3949 1.625 1.612 1.625 1.605 1.625 7,628,505 1.6149 0.00%
2018-04-11 0 2.410 2.400 2.410 2.380 2.410 6,852,710 16,461,240 2.4022 1.625 1.618 1.625 1.605 1.625 10,162,506 1.6198 0.42%
2018-04-10 0 2.400 2.390 2.400 2.380 2.430 9,918,007 23,822,248 2.4019 1.618 1.612 1.618 1.605 1.639 14,708,313 1.6196 -0.41%
2018-04-09 0 2.410 2.400 2.410 2.350 2.430 11,383,096 27,284,984 2.3970 1.625 1.618 1.625 1.585 1.639 16,881,026 1.6163 1.26%
2018-04-06 0 2.380 2.370 2.380 2.360 2.440 11,624,000 27,728,770 2.3855 1.605 1.598 1.605 1.591 1.645 17,238,285 1.6086 -0.42%
2018-04-04 0 2.390 2.390 2.400 2.320 2.450 14,855,725 35,511,381 2.3904 1.612 1.612 1.618 1.564 1.652 22,030,903 1.6119 1.27%
2018-04-03 0 2.360 2.350 2.360 2.290 2.380 9,624,000 22,508,970 2.3388 1.591 1.585 1.591 1.544 1.605 14,272,303 1.5771 0.43%
2018-03-29 0 2.350 2.330 2.350 2.300 2.350 9,758,000 22,668,730 2.3231 1.585 1.571 1.585 1.551 1.585 14,471,024 1.5665 1.29%
2018-03-28 0 2.320 2.320 2.330 2.310 2.410 8,176,144 19,164,922 2.3440 1.564 1.564 1.571 1.558 1.625 12,125,146 1.5806 -1.69%
2018-03-27 0 2.360 2.350 2.360 2.310 2.390 9,964,900 23,474,627 2.3557 1.591 1.585 1.591 1.558 1.612 14,777,855 1.5885 2.61%
2018-03-26 0 2.300 2.300 2.310 2.280 2.310 7,056,000 16,213,511 2.2978 1.551 1.551 1.558 1.537 1.558 10,463,983 1.5495 -1.29%
2018-03-23 0 2.330 2.320 2.330 2.250 2.330 11,146,000 25,649,020 2.3012 1.571 1.564 1.571 1.517 1.571 16,529,415 1.5517 -1.27%
2018-03-22 0 2.360 2.350 2.360 2.340 2.380 4,920,000 11,604,870 2.3587 1.591 1.585 1.591 1.578 1.605 7,296,315 1.5905 0.00%
2018-03-21 0 2.360 2.350 2.360 2.330 2.380 10,457,666 24,579,781 2.3504 1.591 1.585 1.591 1.571 1.605 15,508,622 1.5849 0.00%
2018-03-20 0 2.360 2.360 2.370 2.340 2.380 5,630,000 13,303,450 2.3630 1.591 1.591 1.598 1.578 1.605 8,349,238 1.5934 0.00%
2018-03-19 0 2.360 2.350 2.360 2.340 2.380 6,349,730 14,950,667 2.3545 1.591 1.585 1.591 1.578 1.605 9,416,591 1.5877 0.85%
2018-03-16 0 2.340 2.340 2.350 2.340 2.420 35,242,445 83,431,570 2.3674 1.578 1.578 1.585 1.578 1.632 52,264,221 1.5963 -2.90%
2018-03-15 0 2.410 2.410 2.430 2.410 2.460 7,874,000 19,093,830 2.4249 1.625 1.625 1.639 1.625 1.659 11,677,069 1.6352 -1.63%
2018-03-14 0 2.450 2.440 2.450 2.410 2.470 5,722,000 13,939,750 2.4362 1.652 1.645 1.652 1.625 1.666 8,485,673 1.6427 0.00%
2018-03-13 0 2.450 2.440 2.450 2.440 2.490 13,924,566 34,243,242 2.4592 1.652 1.645 1.652 1.645 1.679 20,650,003 1.6583 -2.00%
2018-03-12 0 2.500 2.500 2.510 2.480 2.550 10,955,740 27,424,890 2.5032 1.686 1.686 1.693 1.672 1.719 16,247,261 1.6880 0.81%
2018-03-09 0 2.480 2.480 2.490 2.470 2.560 5,948,000 14,866,440 2.4994 1.672 1.672 1.679 1.666 1.726 8,820,829 1.6854 -0.80%
2018-03-08 0 2.500 2.490 2.500 2.420 2.570 26,718,130 67,469,823 2.5252 1.686 1.679 1.686 1.632 1.733 39,622,740 1.7028 4.17%
2018-03-07 0 2.400 2.400 2.410 2.400 2.480 9,046,000 22,087,400 2.4417 1.618 1.618 1.625 1.618 1.672 13,415,135 1.6465 -2.83%
2018-03-06 0 2.470 2.470 2.480 2.400 2.490 12,041,619 29,581,661 2.4566 1.666 1.666 1.672 1.618 1.679 17,857,610 1.6565 1.65%
2018-03-05 0 2.430 2.430 2.440 2.420 2.510 7,900,023 19,558,885 2.4758 1.639 1.639 1.645 1.632 1.693 11,715,661 1.6695 -1.62%
2018-03-02 0 2.470 2.460 2.470 2.450 2.510 6,404,852 15,864,980 2.4770 1.666 1.659 1.666 1.652 1.693 9,498,336 1.6703 -1.98%
2018-03-01 0 2.520 2.500 2.520 2.470 2.520 9,226,359 23,021,884 2.4952 1.699 1.686 1.699 1.666 1.699 13,682,605 1.6826 0.80%
2018-02-28 0 2.500 2.490 2.500 2.410 2.510 11,785,639 29,311,165 2.4870 1.686 1.679 1.686 1.625 1.693 17,477,994 1.6770 1.63%
2018-02-27 0 2.460 2.460 2.470 2.440 2.530 19,538,462 48,537,558 2.4842 1.659 1.659 1.666 1.645 1.706 28,975,359 1.6751 0.41%
2018-02-26 0 2.450 2.450 2.460 2.390 2.460 14,484,368 35,145,625 2.4265 1.652 1.652 1.659 1.612 1.659 21,480,184 1.6362 2.08%
2018-02-23 0 2.400 2.400 2.420 2.320 2.420 12,642,487 30,153,394 2.3851 1.618 1.618 1.632 1.564 1.632 18,748,692 1.6083 3.00%
2018-02-22 0 2.330 2.330 2.340 2.290 2.360 5,098,767 11,912,426 2.3363 1.571 1.571 1.578 1.544 1.591 7,561,424 1.5754 0.87%
2018-02-21 0 2.310 2.310 2.320 2.290 2.330 8,330,000 19,258,760 2.3120 1.558 1.558 1.564 1.544 1.571 12,353,313 1.5590 -0.43%
2018-02-20 0 2.320 2.310 2.320 2.260 2.330 5,988,000 13,798,580 2.3044 1.564 1.558 1.564 1.524 1.571 8,880,149 1.5539 -0.43%
2018-02-15 0 2.330 2.320 2.330 2.280 2.330 2,608,502 6,018,489 2.3073 1.571 1.564 1.571 1.537 1.571 3,868,384 1.5558 2.64%
2018-02-14 0 2.270 2.260 2.270 2.230 2.270 10,249,578 23,088,421 2.2526 1.531 1.524 1.531 1.504 1.531 15,200,030 1.5190 0.89%
2018-02-13 0 2.250 2.240 2.250 2.230 2.300 11,372,167 25,810,314 2.2696 1.517 1.510 1.517 1.504 1.551 16,864,819 1.5304 0.45%
2018-02-12 0 2.240 2.230 2.240 2.200 2.360 24,682,000 56,165,482 2.2756 1.510 1.504 1.510 1.483 1.591 36,603,178 1.5344 -5.08%
2018-02-09 0 2.360 2.350 2.360 2.310 2.430 13,482,000 31,587,352 2.3429 1.591 1.585 1.591 1.558 1.639 19,993,682 1.5799 -4.84%
2018-02-08 0 2.480 2.470 2.480 2.380 2.490 15,354,000 37,821,210 2.4633 1.672 1.666 1.672 1.605 1.679 22,769,840 1.6610 2.90%
2018-02-07 0 2.410 2.400 2.410 2.370 2.470 66,131,000 159,496,880 2.4118 1.625 1.618 1.625 1.598 1.666 98,071,663 1.6263 -0.82%
2018-02-06 0 2.430 2.430 2.440 2.380 2.470 15,250,000 36,875,370 2.4181 1.639 1.639 1.645 1.605 1.666 22,615,609 1.6305 -5.08%
2018-02-05 0 2.560 2.550 2.560 2.480 2.560 82,266,336 205,944,950 2.5034 1.726 1.719 1.726 1.672 1.726 122,000,218 1.6881 -1.92%
2018-02-02 0 2.610 2.600 2.610 2.560 2.610 13,480,143 34,872,127 2.5869 1.760 1.753 1.760 1.726 1.760 19,990,928 1.7444 0.38%
2018-02-01 0 2.600 2.590 2.600 2.570 2.600 32,544,766 84,275,943 2.5895 1.753 1.746 1.753 1.733 1.753 48,263,588 1.7462 0.39%
2018-01-31 0 2.590 2.590 2.600 2.510 2.610 22,974,000 59,206,520 2.5771 1.746 1.746 1.753 1.693 1.760 34,070,230 1.7378 -0.38%
2018-01-30 0 2.600 2.590 2.600 2.580 2.620 22,266,000 57,740,710 2.5932 1.753 1.746 1.753 1.740 1.767 33,020,273 1.7486 0.00%
2018-01-29 0 2.600 2.590 2.600 2.560 2.610 13,410,000 34,749,240 2.5913 1.753 1.746 1.753 1.726 1.760 19,886,906 1.7473 0.00%
2018-01-26 0 2.600 2.590 2.600 2.540 2.600 7,418,828 19,077,500 2.5715 1.753 1.746 1.753 1.713 1.753 11,002,054 1.7340 0.78%
2018-01-25 0 2.580 2.570 2.580 2.510 2.600 9,590,107 24,642,042 2.5695 1.740 1.733 1.740 1.693 1.753 14,222,040 1.7327 1.18%
2018-01-24 0 2.550 2.540 2.550 2.500 2.550 6,010,420 15,194,629 2.5280 1.719 1.713 1.719 1.686 1.719 8,913,397 1.7047 2.00%
2018-01-23 0 2.500 2.500 2.510 2.450 2.510 13,364,160 33,220,587 2.4858 1.686 1.686 1.693 1.652 1.693 19,818,926 1.6762 1.63%
2018-01-22 0 2.460 2.460 2.470 2.450 2.480 15,702,000 38,703,530 2.4649 1.659 1.659 1.666 1.652 1.672 23,285,921 1.6621 -1.60%
2018-01-19 0 2.500 2.490 2.500 2.460 2.520 9,938,100 24,703,684 2.4858 1.686 1.679 1.686 1.659 1.699 14,738,111 1.6762 -0.40%
2018-01-18 0 2.510 2.510 2.520 2.460 2.530 10,472,000 26,371,800 2.5183 1.693 1.693 1.699 1.659 1.706 15,529,879 1.6981 1.62%
2018-01-17 0 2.470 2.460 2.470 2.430 2.480 8,284,600 20,391,872 2.4614 1.666 1.659 1.666 1.639 1.672 12,285,985 1.6598 0.82%
2018-01-16 0 2.450 2.450 2.460 2.380 2.460 23,930,000 58,486,976 2.4441 1.652 1.652 1.659 1.605 1.659 35,487,969 1.6481 0.41%
2018-01-15 0 2.440 2.440 2.450 2.430 2.460 34,002,000 83,180,900 2.4464 1.645 1.645 1.652 1.639 1.659 50,424,652 1.6496 0.00%
2018-01-12 0 2.440 2.440 2.450 2.420 2.480 33,284,000 81,140,910 2.4378 1.645 1.645 1.652 1.632 1.672 49,359,865 1.6439 -0.41%
2018-01-11 0 2.450 2.440 2.450 2.430 2.480 14,125,424 34,510,228 2.4431 1.652 1.645 1.652 1.639 1.672 20,947,874 1.6474 0.41%
2018-01-10 0 2.440 2.440 2.450 2.440 2.460 10,865,200 26,621,510 2.4502 1.645 1.645 1.652 1.645 1.659 16,112,991 1.6522 0.00%
2018-01-09 0 2.440 2.440 2.450 2.430 2.460 15,263,606 37,295,234 2.4434 1.645 1.645 1.652 1.639 1.659 22,635,787 1.6476 0.00%
2018-01-08 0 2.440 2.440 2.450 2.410 2.450 15,260,678 37,086,717 2.4302 1.645 1.645 1.652 1.625 1.652 22,631,445 1.6387 0.00%
2018-01-05 0 2.440 2.430 2.440 2.370 2.450 19,642,396 47,445,038 2.4154 1.645 1.639 1.645 1.598 1.652 29,129,492 1.6288 2.95%
2018-01-04 0 2.370 2.370 2.390 2.360 2.400 10,989,759 26,247,416 2.3884 1.598 1.598 1.612 1.591 1.618 16,297,711 1.6105 -0.42%
2018-01-03 0 2.380 2.370 2.380 2.340 2.390 9,907,912 23,422,135 2.3640 1.605 1.598 1.605 1.578 1.612 14,693,342 1.5941 1.28%
2018-01-02 0 2.350 2.340 2.350 2.310 2.360 10,356,000 24,264,780 2.3431 1.585 1.578 1.585 1.558 1.591 15,357,852 1.5800 1.73%
2017-12-29 0 2.310 2.310 2.320 2.270 2.320 14,523,000 33,423,440 2.3014 1.558 1.558 1.564 1.531 1.564 21,537,475 1.5519 0.43%
2017-12-28 0 2.300 2.300 2.310 2.260 2.310 11,863,900 27,100,717 2.2843 1.551 1.551 1.558 1.524 1.558 17,594,054 1.5403 0.88%
2017-12-27 0 2.280 2.270 2.280 2.230 2.300 8,770,588 19,953,910 2.2751 1.537 1.531 1.537 1.504 1.551 13,006,701 1.5341 1.79%
2017-12-22 0 2.240 2.240 2.250 2.230 2.260 9,083,358 20,436,551 2.2499 1.510 1.510 1.517 1.504 1.524 13,470,536 1.5171 -0.44%
2017-12-21 0 2.250 2.250 2.260 2.230 2.270 11,160,000 25,142,520 2.2529 1.517 1.517 1.524 1.504 1.531 16,550,177 1.5192 0.00%
2017-12-20 0 2.250 2.250 2.260 2.230 2.270 11,508,000 25,927,580 2.2530 1.517 1.517 1.524 1.504 1.531 17,066,258 1.5192 0.00%
2017-12-19 0 2.250 2.240 2.250 2.230 2.260 10,008,000 22,441,380 2.2423 1.517 1.510 1.517 1.504 1.524 14,841,772 1.5120 0.00%
2017-12-18 0 2.250 2.240 2.250 2.230 2.260 7,164,336 16,099,469 2.2472 1.517 1.510 1.517 1.504 1.524 10,624,644 1.5153 0.45%
2017-12-15 0 2.240 2.230 2.240 2.200 2.240 20,504,000 45,589,060 2.2234 1.510 1.504 1.510 1.483 1.510 30,407,243 1.4993 0.45%
2017-12-14 0 2.230 2.230 2.240 2.200 2.240 16,749,840 37,300,774 2.2269 1.504 1.504 1.510 1.483 1.510 24,839,858 1.5017 1.83%
2017-12-13 0 2.190 2.170 2.190 2.150 2.200 17,324,799 37,649,071 2.1731 1.477 1.463 1.477 1.450 1.483 25,692,517 1.4654 0.92%
2017-12-12 0 2.170 2.160 2.170 2.120 2.200 24,576,000 52,877,910 2.1516 1.463 1.457 1.463 1.430 1.483 36,445,981 1.4509 -0.46%
2017-12-11 0 2.180 2.180 2.190 2.140 2.190 28,854,000 62,607,630 2.1698 1.470 1.470 1.477 1.443 1.477 42,790,216 1.4631 0.46%
2017-12-08 0 2.170 2.160 2.170 2.110 2.200 65,534,420 141,281,658 2.1558 1.463 1.457 1.463 1.423 1.483 97,186,940 1.4537 -0.46%
2017-12-07 0 2.180 2.170 2.180 2.130 2.490 131,260,000 292,139,472 2.2257 1.470 1.463 1.470 1.436 1.679 194,657,369 1.5008 -12.45%
2017-12-06 0 2.490 2.480 2.490 2.470 2.570 15,992,000 40,044,360 2.5040 1.679 1.672 1.679 1.666 1.733 23,715,989 1.6885 -2.73%
2017-12-05 0 2.560 2.550 2.560 2.540 2.580 4,500,000 11,527,224 2.5616 1.726 1.719 1.726 1.713 1.740 6,673,458 1.7273 -1.16%
2017-12-04 0 2.590 2.580 2.590 2.550 2.600 5,072,000 13,094,916 2.5818 1.746 1.740 1.746 1.719 1.753 7,521,729 1.7409 0.78%
2017-12-01 0 2.570 2.560 2.570 2.520 2.580 3,954,000 10,130,100 2.5620 1.733 1.726 1.733 1.699 1.740 5,863,746 1.7276 1.18%
2017-11-30 0 2.540 2.530 2.540 2.510 2.560 8,259,577 20,889,793 2.5292 1.713 1.706 1.713 1.693 1.726 12,248,877 1.7054 -0.39%
2017-11-29 0 2.550 2.540 2.550 2.540 2.620 5,271,006 13,481,095 2.5576 1.719 1.713 1.719 1.713 1.767 7,816,853 1.7246 -1.92%
2017-11-28 0 2.600 2.590 2.600 2.560 2.600 5,988,000 15,454,380 2.5809 1.753 1.746 1.753 1.726 1.753 8,880,149 1.7403 0.00%
2017-11-27 0 2.600 2.600 2.610 2.570 2.630 9,232,025 24,052,034 2.6053 1.753 1.753 1.760 1.733 1.773 13,691,008 1.7568 -0.38%
2017-11-24 0 2.610 2.610 2.620 2.600 2.660 5,641,860 14,826,297 2.6279 1.760 1.760 1.767 1.753 1.794 8,366,826 1.7720 -1.51%
2017-11-23 0 2.650 2.650 2.660 2.640 2.700 7,006,000 18,646,580 2.6615 1.787 1.787 1.794 1.780 1.821 10,389,833 1.7947 -0.38%
2017-11-22 0 2.660 2.650 2.660 2.640 2.710 7,716,021 20,516,079 2.6589 1.794 1.787 1.794 1.780 1.827 11,442,788 1.7929 -0.75%
2017-11-21 0 2.680 2.670 2.680 2.650 2.710 8,116,000 21,743,320 2.6791 1.807 1.800 1.807 1.787 1.827 12,035,953 1.8065 1.52%
2017-11-20 0 2.640 2.640 2.650 2.630 2.700 11,402,405 30,262,495 2.6540 1.780 1.780 1.787 1.773 1.821 16,909,661 1.7897 -1.49%
2017-11-17 0 2.680 2.680 2.690 2.670 2.860 20,941,372 57,259,225 2.7343 1.807 1.807 1.814 1.800 1.929 31,055,862 1.8437 -5.96%
2017-11-16 0 2.850 2.840 2.850 2.800 2.860 18,296,000 51,752,420 2.8286 1.922 1.915 1.922 1.888 1.929 27,132,799 1.9074 -0.35%
2017-11-15 0 2.860 2.850 2.860 2.770 2.880 18,716,062 53,073,852 2.8357 1.929 1.922 1.929 1.868 1.942 27,755,747 1.9122 -0.35%
2017-11-14 0 2.870 2.850 2.870 2.800 2.900 24,640,000 70,689,610 2.8689 1.935 1.922 1.935 1.888 1.956 36,540,893 1.9345 1.77%
2017-11-13 0 2.820 2.820 2.830 2.800 2.870 8,393,451 23,740,717 2.8285 1.902 1.902 1.908 1.888 1.935 12,447,410 1.9073 -1.40%
2017-11-10 0 2.860 2.860 2.870 2.850 2.910 20,264,979 58,354,921 2.8796 1.929 1.929 1.935 1.922 1.962 30,052,777 1.9417 -0.69%
2017-11-09 0 2.880 2.880 2.890 2.830 2.910 44,603,939 128,833,800 2.8884 1.942 1.942 1.949 1.908 1.962 66,147,230 1.9477 2.49%
2017-11-08 0 2.810 2.810 2.840 2.740 2.880 43,191,883 122,205,754 2.8294 1.895 1.895 1.915 1.848 1.942 64,053,164 1.9079 3.69%
2017-11-07 0 2.710 2.710 2.720 2.680 2.740 11,470,000 31,064,506 2.7083 1.827 1.827 1.834 1.807 1.848 17,009,904 1.8263 0.74%
2017-11-06 0 2.690 2.680 2.690 2.670 2.750 21,042,015 56,623,493 2.6910 1.814 1.807 1.814 1.800 1.854 31,205,114 1.8146 -1.82%
2017-11-03 0 2.740 2.740 2.750 2.730 2.780 29,496,378 81,143,176 2.7510 1.848 1.848 1.854 1.841 1.875 43,742,857 1.8550 1.11%
2017-11-02 0 2.710 2.700 2.710 2.630 2.760 28,952,733 78,213,788 2.7014 1.827 1.821 1.827 1.773 1.861 42,936,636 1.8216 3.04%
2017-11-01 0 2.630 2.630 2.640 2.610 2.640 11,603,278 30,532,103 2.6313 1.773 1.773 1.780 1.760 1.780 17,207,554 1.7743 0.00%
2017-10-31 0 2.630 2.620 2.630 2.530 2.650 13,884,000 36,344,020 2.6177 1.773 1.767 1.773 1.706 1.787 20,589,844 1.7651 0.00%
2017-10-30 0 2.630 2.610 2.630 2.580 2.640 7,396,000 19,369,020 2.6189 1.773 1.760 1.773 1.740 1.780 10,968,200 1.7659 0.77%
2017-10-27 0 2.610 2.610 2.620 2.600 2.660 6,934,250 18,201,345 2.6248 1.760 1.760 1.767 1.753 1.794 10,283,429 1.7700 -1.51%
2017-10-26 0 2.650 2.640 2.650 2.600 2.670 7,948,000 21,043,120 2.6476 1.787 1.780 1.787 1.753 1.800 11,786,811 1.7853 0.38%
2017-10-25 0 2.640 2.630 2.640 2.580 2.660 19,058,000 50,127,660 2.6303 1.780 1.773 1.780 1.740 1.794 28,262,838 1.7736 1.93%
2017-10-24 0 2.590 2.580 2.590 2.520 2.680 41,494,000 108,588,102 2.6170 1.746 1.740 1.746 1.699 1.807 61,535,219 1.7646 3.60%
2017-10-23 0 2.500 2.490 2.510 2.480 2.520 4,651,687 11,610,751 2.4960 1.686 1.679 1.693 1.672 1.699 6,898,409 1.6831 -0.79%
2017-10-20 0 2.520 2.520 2.530 2.480 2.530 3,120,000 7,814,080 2.5045 1.699 1.699 1.706 1.672 1.706 4,626,931 1.6888 1.61%
2017-10-19 0 2.480 2.480 2.490 2.480 2.550 3,778,000 9,489,680 2.5118 1.672 1.672 1.679 1.672 1.719 5,602,739 1.6938 -2.75%
2017-10-18 0 2.550 2.540 2.550 2.510 2.550 4,321,627 10,959,603 2.5360 1.719 1.713 1.719 1.693 1.719 6,408,933 1.7101 0.39%
2017-10-17 0 2.540 2.530 2.540 2.510 2.550 4,088,336 10,349,702 2.5315 1.713 1.706 1.713 1.693 1.719 6,062,965 1.7070 0.00%
2017-10-16 0 2.540 2.530 2.540 2.520 2.550 3,222,000 8,156,420 2.5315 1.713 1.706 1.713 1.699 1.719 4,778,196 1.7070 0.00%
2017-10-13 0 2.540 2.530 2.540 2.500 2.550 7,320,000 18,563,100 2.5359 1.713 1.706 1.713 1.686 1.719 10,855,492 1.7100 0.40%
2017-10-12 0 2.530 2.510 2.530 2.490 2.530 3,278,000 8,242,250 2.5144 1.706 1.693 1.706 1.679 1.706 4,861,244 1.6955 0.80%
2017-10-11 0 2.510 2.510 2.520 2.480 2.540 9,564,149 24,039,233 2.5135 1.693 1.693 1.699 1.672 1.713 14,183,545 1.6949 0.80%
2017-10-10 0 2.490 2.480 2.490 2.450 2.500 6,900,000 17,123,980 2.4817 1.679 1.672 1.679 1.652 1.686 10,232,636 1.6735 1.22%
2017-10-09 0 2.460 2.460 2.470 2.440 2.490 5,260,487 12,944,262 2.4607 1.659 1.659 1.666 1.645 1.679 7,801,254 1.6593 -1.20%
2017-10-06 0 2.490 2.470 2.490 2.470 2.520 4,404,000 10,972,620 2.4915 1.679 1.666 1.679 1.666 1.699 6,531,091 1.6801 -1.19%
2017-10-04 0 2.520 2.510 2.520 2.480 2.530 4,276,876 10,702,113 2.5023 1.699 1.693 1.699 1.672 1.706 6,342,568 1.6873 0.40%
2017-10-03 0 2.510 2.500 2.510 2.490 2.520 2,852,000 7,138,430 2.5030 1.693 1.686 1.693 1.679 1.699 4,229,490 1.6878 0.40%
2017-09-29 0 2.500 2.490 2.500 2.430 2.500 9,758,000 24,091,320 2.4689 1.686 1.679 1.686 1.639 1.686 14,471,024 1.6648 0.00%
2017-09-28 0 2.500 2.490 2.500 2.410 2.510 13,014,199 32,300,913 2.4820 1.686 1.679 1.686 1.625 1.693 19,299,937 1.6736 2.88%
2017-09-27 0 2.430 2.430 2.440 2.410 2.440 3,886,000 9,442,170 2.4298 1.639 1.639 1.645 1.625 1.645 5,762,902 1.6384 0.00%
2017-09-26 0 2.430 2.430 2.440 2.390 2.440 5,096,000 12,325,200 2.4186 1.639 1.639 1.645 1.612 1.645 7,557,321 1.6309 0.83%
2017-09-25 0 2.410 2.400 2.410 2.370 2.470 11,422,000 27,446,630 2.4030 1.625 1.618 1.625 1.598 1.666 16,938,721 1.6203 -2.43%
2017-09-22 0 2.470 2.470 2.480 2.460 2.510 12,252,000 30,322,080 2.4749 1.666 1.666 1.672 1.659 1.693 18,169,603 1.6688 -1.59%
2017-09-21 0 2.510 2.510 2.520 2.490 2.580 10,804,000 27,137,640 2.5118 1.693 1.693 1.699 1.679 1.740 16,022,232 1.6937 -1.57%
2017-09-20 0 2.550 2.540 2.550 2.500 2.560 9,586,876 24,284,853 2.5331 1.719 1.713 1.719 1.686 1.726 14,217,249 1.7081 0.39%
2017-09-19 0 2.540 2.530 2.540 2.520 2.570 7,815,647 19,854,332 2.5403 1.713 1.706 1.713 1.699 1.733 11,590,532 1.7130 -0.39%
2017-09-18 0 2.550 2.550 2.560 2.530 2.610 17,566,000 44,955,834 2.5593 1.719 1.719 1.726 1.706 1.760 26,050,216 1.7257 -1.54%
2017-09-15 0 2.590 2.580 2.590 2.460 2.610 30,954,121 79,155,059 2.5572 1.746 1.740 1.746 1.659 1.760 45,904,676 1.7243 4.44%
2017-09-14 0 2.480 2.480 2.490 2.450 2.500 12,770,000 31,663,140 2.4795 1.672 1.672 1.679 1.652 1.686 18,937,792 1.6720 0.40%
2017-09-13 0 2.470 2.470 2.480 2.450 2.500 23,509,301 58,178,992 2.4747 1.666 1.666 1.672 1.652 1.686 34,864,077 1.6687 -0.80%
2017-09-12 0 2.490 2.490 2.500 2.490 2.510 14,468,000 36,207,300 2.5026 1.679 1.679 1.686 1.679 1.693 21,455,911 1.6875 0.00%
2017-09-11 0 2.490 2.490 2.500 2.480 2.510 8,482,000 21,185,920 2.4978 1.679 1.679 1.686 1.672 1.693 12,578,728 1.6843 0.40%
2017-09-08 0 2.480 2.470 2.480 2.480 2.520 8,699,996 21,703,143 2.4946 1.672 1.666 1.672 1.672 1.699 12,902,014 1.6822 -0.80%
2017-09-07 0 2.500 2.490 2.500 2.490 2.540 22,088,000 55,553,300 2.5151 1.686 1.679 1.686 1.679 1.713 32,756,300 1.6960 -0.40%
2017-09-06 0 2.510 2.510 2.520 2.510 2.550 17,228,000 43,447,060 2.5219 1.693 1.693 1.699 1.693 1.719 25,548,965 1.7005 -1.57%
2017-09-05 0 2.550 2.530 2.550 2.500 2.550 5,418,000 13,726,040 2.5334 1.719 1.706 1.719 1.686 1.719 8,034,844 1.7083 1.59%
2017-09-04 0 2.510 2.510 2.520 2.510 2.580 11,980,489 30,372,146 2.5351 1.693 1.693 1.699 1.693 1.740 17,766,955 1.7095 -2.71%
2017-09-01 0 2.580 2.570 2.580 2.560 2.610 7,422,000 19,129,660 2.5774 1.740 1.733 1.740 1.726 1.760 11,006,758 1.7380 0.39%
2017-08-31 0 2.570 2.570 2.580 2.570 2.610 14,074,978 36,388,801 2.5854 1.733 1.733 1.740 1.733 1.760 20,873,063 1.7433 -0.39%
2017-08-30 0 2.580 2.580 2.590 2.580 2.620 7,050,000 18,305,500 2.5965 1.740 1.740 1.746 1.740 1.767 10,455,085 1.7509 -1.15%
2017-08-29 0 2.610 2.590 2.610 2.580 2.640 6,236,000 16,314,640 2.6162 1.760 1.746 1.760 1.740 1.780 9,247,930 1.7641 0.77%
2017-08-28 0 2.590 2.590 2.600 2.550 2.640 15,238,176 39,571,537 2.5969 1.746 1.746 1.753 1.719 1.780 22,598,074 1.7511 0.78%
2017-08-25 0 2.570 2.570 2.580 2.550 2.610 9,552,000 24,631,670 2.5787 1.733 1.733 1.740 1.719 1.760 14,165,528 1.7388 0.78%
2017-08-24 0 2.550 2.550 2.570 2.550 2.650 10,379,135 26,864,970 2.5884 1.719 1.719 1.733 1.719 1.787 15,392,161 1.7454 -2.67%
2017-08-22 0 2.620 2.610 2.620 2.560 2.650 12,154,000 31,774,692 2.6143 1.767 1.760 1.767 1.726 1.787 18,024,270 1.7629 -0.38%
2017-08-21 0 2.630 2.620 2.630 2.580 2.650 9,776,000 25,680,500 2.6269 1.773 1.767 1.773 1.740 1.787 14,497,718 1.7713 0.38%
2017-08-18 0 2.620 2.610 2.620 2.580 2.640 11,556,000 30,202,220 2.6136 1.767 1.760 1.767 1.740 1.780 17,137,441 1.7624 -0.38%
2017-08-17 0 2.630 2.630 2.640 2.570 2.670 33,317,200 87,595,768 2.6291 1.773 1.773 1.780 1.733 1.800 49,409,100 1.7729 2.33%
2017-08-16 0 2.570 2.560 2.570 2.510 2.570 15,302,000 38,918,010 2.5433 1.733 1.726 1.733 1.693 1.733 22,692,725 1.7150 2.39%
2017-08-15 0 2.510 2.510 2.520 2.480 2.550 14,938,000 37,585,708 2.5161 1.693 1.693 1.699 1.672 1.719 22,152,916 1.6966 0.40%
2017-08-14 0 2.500 2.490 2.500 2.440 2.510 14,478,000 35,869,350 2.4775 1.686 1.679 1.686 1.645 1.693 21,470,740 1.6706 4.17%
2017-08-11 0 2.400 2.400 2.410 2.370 2.450 16,311,159 39,303,902 2.4096 1.618 1.618 1.625 1.598 1.652 24,189,298 1.6248 -3.23%
2017-08-10 0 2.480 2.470 2.480 2.430 2.530 13,138,068 32,692,642 2.4884 1.672 1.666 1.672 1.639 1.706 19,483,634 1.6780 -2.36%
2017-08-09 0 2.540 2.540 2.550 2.510 2.540 4,638,000 11,724,680 2.5280 1.713 1.713 1.719 1.693 1.713 6,878,111 1.7046 0.79%
2017-08-08 0 2.520 2.520 2.530 2.510 2.550 8,738,000 22,037,000 2.5220 1.699 1.699 1.706 1.693 1.719 12,958,373 1.7006 0.40%
2017-08-07 0 2.510 2.510 2.520 2.500 2.520 12,176,000 30,562,350 2.5100 1.693 1.693 1.699 1.686 1.699 18,056,896 1.6926 -0.79%
2017-08-04 0 2.530 2.530 2.540 2.510 2.540 6,474,000 16,348,800 2.5253 1.706 1.706 1.713 1.693 1.713 9,600,882 1.7028 0.40%
2017-08-03 0 2.520 2.510 2.520 2.510 2.570 10,446,130 26,467,183 2.5337 1.699 1.693 1.699 1.693 1.733 15,491,514 1.7085 -0.79%
2017-08-02 0 2.540 2.530 2.540 2.530 2.600 14,322,581 36,445,959 2.5447 1.713 1.706 1.713 1.706 1.753 21,240,256 1.7159 -2.68%
2017-08-01 0 2.610 2.580 2.610 2.570 2.650 13,840,000 35,913,850 2.5949 1.760 1.740 1.760 1.733 1.787 20,524,592 1.7498 -1.88%
2017-07-31 0 2.660 2.650 2.660 2.590 2.680 17,326,493 45,821,931 2.6446 1.794 1.787 1.794 1.746 1.807 25,695,029 1.7833 2.31%
2017-07-28 0 2.600 2.600 2.610 2.570 2.620 6,040,000 15,676,862 2.5955 1.753 1.753 1.760 1.733 1.767 8,957,264 1.7502 -0.38%
2017-07-27 0 2.610 2.600 2.610 2.570 2.620 10,591,008 27,458,117 2.5926 1.760 1.753 1.760 1.733 1.767 15,706,367 1.7482 0.38%
2017-07-26 0 2.600 2.590 2.600 2.520 2.600 6,840,000 17,635,140 2.5782 1.753 1.746 1.753 1.699 1.753 10,143,657 1.7385 1.56%
2017-07-25 0 2.560 2.540 2.560 2.530 2.590 4,968,000 12,667,190 2.5498 1.726 1.713 1.726 1.706 1.746 7,367,498 1.7193 -0.78%
2017-07-24 0 2.580 2.580 2.590 2.580 2.630 4,724,000 12,268,250 2.5970 1.740 1.740 1.746 1.740 1.773 7,005,648 1.7512 -0.77%
2017-07-21 0 2.600 2.590 2.600 2.580 2.650 11,354,000 29,793,730 2.6241 1.753 1.746 1.753 1.740 1.787 16,837,877 1.7694 -0.38%
2017-07-20 0 2.610 2.610 2.630 2.560 2.650 22,684,000 59,301,630 2.6142 1.760 1.760 1.773 1.726 1.787 33,640,163 1.7628 1.16%
2017-07-19 0 2.580 2.560 2.580 2.500 2.580 9,593,471 24,518,217 2.5557 1.740 1.726 1.740 1.686 1.740 14,227,029 1.7234 1.98%
2017-07-18 0 2.530 2.520 2.530 2.480 2.530 7,858,000 19,768,750 2.5157 1.706 1.699 1.706 1.672 1.706 11,653,342 1.6964 1.20%
2017-07-17 0 2.500 2.500 2.510 2.500 2.580 9,534,089 24,128,292 2.5307 1.686 1.686 1.693 1.686 1.740 14,138,966 1.7065 -1.96%
2017-07-14 0 2.550 2.550 2.560 2.540 2.580 3,930,000 10,034,540 2.5533 1.719 1.719 1.726 1.713 1.740 5,828,154 1.7217 -0.39%
2017-07-13 0 2.560 2.550 2.560 2.520 2.570 12,400,640 31,684,182 2.5550 1.726 1.719 1.726 1.699 1.733 18,390,035 1.7229 1.99%
2017-07-12 0 2.510 2.510 2.520 2.500 2.550 6,257,274 15,805,484 2.5259 1.693 1.693 1.699 1.686 1.719 9,279,480 1.7033 -0.40%
2017-07-11 0 2.520 2.510 2.520 2.500 2.530 3,918,000 9,854,540 2.5152 1.699 1.693 1.699 1.686 1.706 5,810,358 1.6960 -0.40%
2017-07-10 0 2.530 2.510 2.530 2.500 2.560 10,449,093 26,330,133 2.5198 1.706 1.693 1.706 1.686 1.726 15,495,909 1.6992 -0.39%
2017-07-07 0 2.540 2.530 2.540 2.510 2.540 6,682,000 16,915,330 2.5315 1.713 1.706 1.713 1.693 1.713 9,909,344 1.7070 0.40%
2017-07-06 0 2.530 2.520 2.530 2.500 2.570 12,202,000 30,786,000 2.5230 1.706 1.699 1.706 1.686 1.733 18,095,453 1.7013 0.40%
2017-07-05 0 2.520 2.510 2.520 2.470 2.520 7,200,504 17,998,260 2.4996 1.699 1.693 1.699 1.666 1.699 10,678,281 1.6855 0.80%
2017-07-04 0 2.500 2.500 2.510 2.440 2.540 10,835,148 27,000,622 2.4919 1.686 1.686 1.693 1.645 1.713 16,068,425 1.6804 -1.19%
2017-07-03 0 2.530 2.520 2.530 2.490 2.550 6,426,911 16,210,191 2.5222 1.706 1.699 1.706 1.679 1.719 9,531,050 1.7008 1.61%
2017-06-30 0 2.490 2.490 2.500 2.480 2.540 9,115,700 22,844,370 2.5060 1.679 1.679 1.686 1.672 1.713 13,518,499 1.6899 -1.19%
2017-06-29 0 2.520 2.510 2.520 2.480 2.560 11,982,000 30,319,760 2.5304 1.699 1.693 1.699 1.672 1.726 17,769,195 1.7063 1.61%
2017-06-28 0 2.480 2.480 2.490 2.450 2.540 26,605,975 66,394,014 2.4955 1.672 1.672 1.679 1.652 1.713 39,456,416 1.6827 -1.98%
2017-06-27 0 2.530 2.520 2.530 2.520 2.600 21,161,026 54,197,275 2.5612 1.706 1.699 1.706 1.699 1.753 31,381,606 1.7270 -2.69%
2017-06-26 0 2.600 2.590 2.600 2.580 2.650 20,618,000 53,716,520 2.6053 1.753 1.746 1.753 1.740 1.787 30,576,304 1.7568 -0.76%
2017-06-23 0 2.620 2.620 2.630 2.600 2.680 19,100,000 50,144,270 2.6254 1.767 1.767 1.773 1.753 1.807 28,325,124 1.7703 -1.50%
2017-06-22 0 2.660 2.650 2.660 2.640 2.780 60,067,200 162,129,364 2.6991 1.794 1.787 1.794 1.780 1.875 89,079,104 1.8201 1.53%
2017-06-21 0 2.620 2.610 2.620 2.540 2.620 15,236,000 39,622,700 2.6006 1.767 1.760 1.767 1.713 1.767 22,594,847 1.7536 2.34%
2017-06-20 0 2.560 2.560 2.570 2.540 2.580 6,094,948 15,608,036 2.5608 1.726 1.726 1.733 1.713 1.740 9,038,752 1.7268 0.00%
2017-06-19 0 2.560 2.550 2.560 2.520 2.590 5,420,000 13,897,760 2.5642 1.726 1.719 1.726 1.699 1.746 8,037,810 1.7290 1.99%
2017-06-16 0 2.510 2.510 2.550 2.510 2.600 40,995,300 103,550,434 2.5259 1.693 1.693 1.719 1.693 1.753 60,795,652 1.7033 -2.71%
2017-06-15 0 2.580 2.570 2.580 2.550 2.660 25,582,000 65,955,220 2.5782 1.740 1.733 1.740 1.719 1.794 37,937,870 1.7385 -2.64%
2017-06-14 0 2.650 2.640 2.650 2.600 2.700 22,625,000 59,485,482 2.6292 1.787 1.780 1.787 1.753 1.821 33,552,666 1.7729 -1.85%
2017-06-13 0 2.700 2.690 2.700 2.560 2.700 32,326,535 85,394,201 2.6416 1.821 1.814 1.821 1.726 1.821 47,939,953 1.7813 5.88%
2017-06-12 0 2.550 2.530 2.550 2.500 2.570 15,304,000 38,602,500 2.5224 1.719 1.706 1.719 1.686 1.733 22,695,691 1.7009 -0.39%
2017-06-09 0 2.560 2.550 2.560 2.530 2.580 22,193,744 56,658,042 2.5529 1.726 1.719 1.726 1.706 1.740 32,913,118 1.7214 1.59%
2017-06-08 0 2.520 2.520 2.530 2.500 2.630 32,286,000 82,079,460 2.5423 1.699 1.699 1.706 1.686 1.773 47,879,840 1.7143 -3.08%
2017-06-07 0 2.600 2.600 2.610 2.570 2.630 14,766,000 38,547,990 2.6106 1.753 1.753 1.760 1.733 1.773 21,897,842 1.7604 0.78%
2017-06-06 0 2.580 2.580 2.590 2.570 2.660 23,596,000 61,444,630 2.6040 1.740 1.740 1.746 1.733 1.794 34,992,650 1.7559 -1.90%
2017-06-05 0 2.630 2.610 2.630 2.560 2.760 82,284,000 216,072,940 2.6259 1.773 1.760 1.773 1.726 1.861 122,026,413 1.7707 -5.05%
2017-06-02 0 2.770 2.770 2.780 2.740 2.850 25,167,630 69,651,346 2.7675 1.868 1.868 1.875 1.848 1.922 37,323,363 1.8662 -1.77%
2017-06-01 0 2.820 2.820 2.830 2.810 2.890 17,919,638 50,706,239 2.8296 1.902 1.902 1.908 1.895 1.949 26,574,658 1.9081 -1.05%
2017-05-31 0 2.850 2.850 2.860 2.830 2.960 39,815,000 114,926,702 2.8865 1.922 1.922 1.929 1.908 1.996 59,045,278 1.9464 -1.38%
2017-05-29 0 2.890 2.890 2.900 2.810 2.970 34,677,000 100,688,024 2.9036 1.949 1.949 1.956 1.895 2.003 51,425,671 1.9579 3.58%
2017-05-26 0 2.790 2.790 2.800 2.770 2.860 12,483,244 34,957,784 2.8004 1.881 1.881 1.888 1.868 1.929 18,512,536 1.8883 -1.06%
2017-05-25 0 2.820 2.800 2.820 2.770 2.820 8,244,755 23,071,920 2.7984 1.902 1.888 1.902 1.868 1.902 12,226,896 1.8870 1.81%
2017-05-24 0 2.770 2.770 2.780 2.720 2.820 16,325,895 45,248,639 2.7716 1.868 1.868 1.875 1.834 1.902 24,211,152 1.8689 0.73%
2017-05-23 0 2.750 2.750 2.760 2.750 2.860 19,280,000 53,623,620 2.7813 1.854 1.854 1.861 1.854 1.929 28,592,062 1.8755 -3.51%
2017-05-22 0 2.850 2.830 2.850 2.810 2.890 30,737,000 87,452,130 2.8452 1.922 1.908 1.922 1.895 1.949 45,582,688 1.9185 -0.70%
2017-05-19 0 2.870 2.870 2.880 2.770 2.900 51,410,593 146,839,638 2.8562 1.935 1.935 1.942 1.868 1.956 76,241,435 1.9260 3.24%
2017-05-18 0 2.780 2.780 2.790 2.750 2.820 26,780,341 74,461,487 2.7805 1.875 1.875 1.881 1.854 1.902 39,714,999 1.8749 -0.71%
2017-05-17 0 2.800 2.800 2.810 2.800 2.880 27,951,534 78,730,478 2.8167 1.888 1.888 1.895 1.888 1.942 41,451,867 1.8993 -2.78%
2017-05-16 0 2.880 2.870 2.880 2.700 2.910 122,567,103 346,787,440 2.8294 1.942 1.935 1.942 1.821 1.962 181,765,883 1.9079 8.27%
2017-05-15 0 2.660 2.650 2.660 2.630 2.700 12,636,000 33,638,410 2.6621 1.794 1.787 1.794 1.773 1.821 18,739,071 1.7951 -0.75%
2017-05-12 0 2.680 2.670 2.680 2.610 2.750 32,549,054 86,572,044 2.6597 1.807 1.800 1.807 1.760 1.854 48,269,947 1.7935 -1.83%
2017-05-11 0 2.730 2.730 2.740 2.580 2.740 93,991,248 251,666,414 2.6776 1.841 1.841 1.848 1.740 1.848 139,388,154 1.8055 5.81%
2017-05-10 0 2.580 2.560 2.580 2.510 2.610 58,844,530 149,851,516 2.5466 1.740 1.726 1.740 1.693 1.760 87,265,895 1.7172 -0.39%
2017-05-09 0 2.590 2.590 2.600 2.300 2.630 150,543,400 377,803,914 2.5096 1.746 1.746 1.753 1.551 1.773 223,254,474 1.6923 15.62%
2017-05-08 0 2.240 2.240 2.250 2.240 2.300 15,746,000 35,605,387 2.2612 1.510 1.510 1.517 1.510 1.551 23,351,173 1.5248 -2.18%
2017-05-05 0 2.290 2.290 2.300 2.240 2.340 19,632,000 45,074,992 2.2960 1.544 1.544 1.551 1.510 1.578 29,114,075 1.5482 -2.14%
2017-05-04 0 2.340 2.330 2.340 2.290 2.380 21,118,708 49,468,150 2.3424 1.578 1.571 1.578 1.544 1.605 31,318,849 1.5795 0.00%
2017-05-02 0 2.340 2.320 2.340 2.310 2.380 21,466,590 50,481,042 2.3516 1.578 1.564 1.578 1.558 1.605 31,834,755 1.5857 0.86%
2017-04-28 0 2.320 2.310 2.320 2.280 2.340 14,125,786 32,678,646 2.3134 1.564 1.558 1.564 1.537 1.578 20,948,410 1.5600 0.87%
2017-04-27 0 2.300 2.300 2.310 2.260 2.320 12,952,000 29,675,600 2.2912 1.551 1.551 1.558 1.524 1.564 19,207,697 1.5450 -0.43%
2017-04-26 0 2.310 2.310 2.320 2.270 2.320 12,042,000 27,616,270 2.2933 1.558 1.558 1.564 1.531 1.564 17,858,175 1.5464 1.76%
2017-04-25 0 2.270 2.270 2.290 2.250 2.310 15,286,000 34,941,528 2.2859 1.531 1.531 1.544 1.517 1.558 22,668,997 1.5414 0.44%
2017-04-24 0 2.260 2.250 2.260 2.240 2.310 5,142,000 11,623,200 2.2604 1.524 1.517 1.524 1.510 1.558 7,625,539 1.5242 -1.31%
2017-04-21 0 2.290 2.280 2.290 2.280 2.330 5,449,605 12,523,837 2.2981 1.544 1.537 1.544 1.537 1.571 8,081,714 1.5497 -1.72%
2017-04-20 0 2.330 2.320 2.330 2.280 2.330 14,951,471 34,414,523 2.3017 1.571 1.564 1.571 1.537 1.571 22,172,894 1.5521 2.19%
2017-04-19 0 2.280 2.280 2.290 2.230 2.360 33,338,000 75,645,960 2.2691 1.537 1.537 1.544 1.504 1.591 49,439,947 1.5301 -2.98%
2017-04-18 0 2.350 2.330 2.350 2.320 2.420 12,358,744 29,125,107 2.3566 1.585 1.571 1.585 1.564 1.632 18,327,903 1.5891 -3.29%
2017-04-13 0 2.430 2.410 2.430 2.410 2.450 9,636,000 23,394,890 2.4279 1.639 1.625 1.639 1.625 1.652 14,290,099 1.6371 -0.82%
2017-04-12 0 2.450 2.440 2.450 2.390 2.450 28,788,788 70,075,765 2.4341 1.652 1.645 1.652 1.612 1.652 42,693,507 1.6414 2.08%
2017-04-11 0 2.400 2.400 2.410 2.370 2.480 19,447,429 46,868,816 2.4100 1.618 1.618 1.625 1.598 1.672 28,840,358 1.6251 -2.44%
2017-04-10 0 2.460 2.450 2.460 2.360 2.480 29,396,355 71,705,196 2.4393 1.659 1.652 1.659 1.591 1.672 43,594,523 1.6448 4.24%
2017-04-07 0 2.360 2.360 2.370 2.360 2.420 31,910,150 76,019,852 2.3823 1.591 1.591 1.598 1.591 1.632 47,322,458 1.6064 -1.67%
2017-04-06 0 2.400 2.390 2.400 2.310 2.450 67,436,344 162,388,867 2.4080 1.618 1.612 1.618 1.558 1.652 100,007,476 1.6238 3.45%
2017-04-05 0 2.320 2.320 2.340 2.270 2.350 43,000,712 99,347,291 2.3104 1.564 1.564 1.578 1.531 1.585 63,769,659 1.5579 0.00%
2017-04-03 0 2.320 2.320 2.330 2.300 2.340 10,340,154 24,050,009 2.3259 1.564 1.564 1.571 1.551 1.578 15,334,353 1.5684 -0.85%
2017-03-31 0 2.340 2.330 2.340 2.250 2.400 61,281,697 143,669,560 2.3444 1.578 1.571 1.578 1.517 1.618 90,880,191 1.5809 2.18%
2017-03-30 0 2.290 2.280 2.290 2.170 2.340 102,379,843 230,098,144 2.2475 1.544 1.537 1.544 1.463 1.578 151,828,363 1.5155 8.02%
2017-03-29 0 2.120 2.100 2.120 2.100 2.140 15,674,000 33,192,720 2.1177 1.430 1.416 1.430 1.416 1.443 23,244,397 1.4280 0.95%
2017-03-28 0 2.100 2.100 2.110 2.090 2.160 21,236,000 44,858,730 2.1124 1.416 1.416 1.423 1.409 1.457 31,492,792 1.4244 -1.87%
2017-03-27 0 2.140 2.140 2.150 2.130 2.190 13,156,000 28,409,952 2.1595 1.443 1.443 1.450 1.436 1.477 19,510,227 1.4562 -1.38%
2017-03-24 0 2.170 2.170 2.180 2.160 2.220 19,293,310 42,130,873 2.1837 1.463 1.463 1.470 1.457 1.497 28,611,801 1.4725 -2.25%
2017-03-23 0 2.220 2.210 2.220 2.210 2.250 14,228,640 31,672,540 2.2260 1.497 1.490 1.497 1.490 1.517 21,100,942 1.5010 -0.45%
2017-03-22 0 2.230 2.220 2.230 2.220 2.260 20,076,000 44,784,650 2.2308 1.504 1.497 1.504 1.497 1.524 29,772,523 1.5042 -2.62%
2017-03-21 0 2.290 2.280 2.290 2.270 2.300 23,268,000 53,279,560 2.2898 1.544 1.537 1.544 1.531 1.551 34,506,229 1.5441 0.44%
2017-03-20 0 2.280 2.260 2.280 2.230 2.290 26,990,000 61,119,730 2.2645 1.537 1.524 1.537 1.504 1.544 40,025,921 1.5270 1.33%
2017-03-17 0 2.250 2.230 2.250 2.220 2.270 21,618,508 48,544,877 2.2455 1.517 1.504 1.517 1.497 1.531 32,060,048 1.5142 0.00%
2017-03-16 0 2.250 2.250 2.260 2.200 2.260 54,203,487 121,100,265 2.2342 1.517 1.517 1.524 1.483 1.524 80,383,271 1.5065 -0.88%
2017-03-15 0 2.270 2.260 2.270 2.240 2.280 11,316,000 25,683,930 2.2697 1.531 1.524 1.531 1.510 1.537 16,781,524 1.5305 0.89%
2017-03-14 0 2.250 2.250 2.260 2.250 2.300 10,617,970 24,201,635 2.2793 1.517 1.517 1.524 1.517 1.551 15,746,352 1.5370 -1.75%
2017-03-13 0 2.290 2.280 2.290 2.240 2.290 13,169,472 29,923,663 2.2722 1.544 1.537 1.544 1.510 1.544 19,530,206 1.5322 2.23%
2017-03-10 0 2.240 2.240 2.250 2.240 2.270 5,430,208 12,218,247 2.2501 1.510 1.510 1.517 1.510 1.531 8,052,948 1.5172 0.00%
2017-03-09 0 2.240 2.230 2.240 2.210 2.280 19,220,000 42,992,420 2.2369 1.510 1.504 1.510 1.490 1.537 28,503,083 1.5083 -1.75%
2017-03-08 0 2.280 2.270 2.280 2.240 2.300 16,968,000 38,576,030 2.2735 1.537 1.531 1.537 1.510 1.551 25,163,388 1.5330 0.88%
2017-03-07 0 2.260 2.250 2.260 2.240 2.280 11,610,187 26,204,389 2.2570 1.524 1.517 1.524 1.510 1.537 17,217,800 1.5219 -0.88%
2017-03-06 0 2.280 2.270 2.280 2.260 2.380 30,170,000 69,717,410 2.3108 1.537 1.531 1.537 1.524 1.605 44,741,832 1.5582 0.00%
2017-03-03 0 2.280 2.270 2.280 2.230 2.280 16,495,953 37,337,492 2.2634 1.537 1.531 1.537 1.504 1.537 24,463,346 1.5263 0.44%
2017-03-02 0 2.270 2.260 2.270 2.260 2.300 10,168,000 23,166,160 2.2783 1.531 1.524 1.531 1.524 1.551 15,079,050 1.5363 -0.87%
2017-03-01 0 2.290 2.290 2.300 2.240 2.310 20,512,000 46,762,490 2.2798 1.544 1.544 1.551 1.510 1.558 30,419,107 1.5373 0.88%
2017-02-28 0 2.270 2.260 2.270 2.230 2.270 11,838,796 26,756,128 2.2600 1.531 1.524 1.531 1.504 1.531 17,556,825 1.5240 1.34%
2017-02-27 0 2.240 2.240 2.250 2.230 2.270 11,588,000 26,008,708 2.2445 1.510 1.510 1.517 1.504 1.531 17,184,897 1.5135 -0.44%
2017-02-24 0 2.250 2.250 2.260 2.250 2.290 14,754,306 33,447,298 2.2670 1.517 1.517 1.524 1.517 1.544 21,880,500 1.5286 -0.88%
2017-02-23 0 2.270 2.270 2.280 2.260 2.330 11,738,504 26,846,909 2.2871 1.531 1.531 1.537 1.524 1.571 17,408,093 1.5422 -1.73%
2017-02-22 0 2.310 2.300 2.310 2.270 2.320 18,375,123 42,260,551 2.2999 1.558 1.551 1.558 1.531 1.564 27,250,138 1.5508 2.21%
2017-02-21 0 2.260 2.260 2.270 2.260 2.320 22,842,996 52,418,108 2.2947 1.524 1.524 1.531 1.524 1.564 33,875,952 1.5474 -2.16%
2017-02-20 0 2.310 2.300 2.310 2.250 2.310 19,750,000 45,282,678 2.2928 1.558 1.551 1.558 1.517 1.558 29,289,068 1.5461 2.67%
2017-02-17 0 2.250 2.240 2.250 2.240 2.300 28,450,630 64,284,317 2.2595 1.517 1.510 1.517 1.510 1.551 42,192,022 1.5236 -1.75%
2017-02-16 0 2.290 2.290 2.300 2.270 2.320 47,052,100 107,894,795 2.2931 1.544 1.544 1.551 1.531 1.564 69,777,830 1.5463 1.33%
2017-02-15 0 2.260 2.250 2.260 2.170 2.320 95,162,440 216,032,873 2.2701 1.524 1.517 1.524 1.463 1.564 141,125,021 1.5308 4.63%
2017-02-14 0 2.160 2.160 2.170 2.140 2.200 16,428,288 35,586,233 2.1662 1.457 1.457 1.463 1.443 1.483 24,363,000 1.4607 -1.37%
2017-02-13 0 2.190 2.190 2.200 2.110 2.200 63,768,753 138,291,598 2.1686 1.477 1.477 1.483 1.423 1.483 94,568,473 1.4623 3.79%
2017-02-10 0 2.110 2.110 2.120 2.100 2.130 20,955,438 44,324,948 2.1152 1.423 1.423 1.430 1.416 1.436 31,076,721 1.4263 0.48%
2017-02-09 0 2.100 2.100 2.110 2.030 2.120 58,786,000 122,526,430 2.0843 1.416 1.416 1.423 1.369 1.430 87,179,096 1.4055 3.45%
2017-02-08 0 2.030 2.030 2.040 2.020 2.050 17,250,000 35,082,080 2.0337 1.369 1.369 1.376 1.362 1.382 25,581,591 1.3714 0.50%
2017-02-07 0 2.020 2.020 2.030 2.020 2.040 8,964,000 18,182,132 2.0284 1.362 1.362 1.369 1.362 1.376 13,293,529 1.3677 0.00%
2017-02-06 0 2.020 2.020 2.030 2.020 2.030 8,679,557 17,575,464 2.0249 1.362 1.362 1.369 1.362 1.369 12,871,703 1.3654 -0.49%
2017-02-03 0 2.030 2.010 2.030 2.010 2.030 7,419,621 14,996,213 2.0212 1.369 1.355 1.369 1.355 1.369 11,003,230 1.3629 1.00%
2017-02-02 0 2.010 2.010 2.020 2.010 2.030 5,506,504 11,109,993 2.0176 1.355 1.355 1.362 1.355 1.369 8,166,095 1.3605 0.00%
2017-02-01 0 2.010 2.010 2.020 2.010 2.040 7,059,256 14,276,485 2.0224 1.355 1.355 1.362 1.355 1.376 10,468,812 1.3637 -0.50%
2017-01-27 0 2.020 2.020 2.030 2.020 2.030 410,000 830,920 2.0266 1.362 1.362 1.369 1.362 1.369 608,026 1.3666 -0.49%
2017-01-26 0 2.030 2.020 2.030 2.020 2.040 3,393,498 6,886,075 2.0292 1.369 1.362 1.369 1.362 1.376 5,032,526 1.3683 0.50%
2017-01-25 0 2.020 2.020 2.030 2.020 2.050 2,689,270 5,460,314 2.0304 1.362 1.362 1.369 1.362 1.382 3,988,163 1.3691 -1.46%
2017-01-24 0 2.050 2.040 2.050 2.010 2.060 17,442,000 35,545,340 2.0379 1.382 1.376 1.382 1.355 1.389 25,866,325 1.3742 1.49%
2017-01-23 0 2.020 2.010 2.020 2.010 2.020 2,798,000 5,637,820 2.0149 1.362 1.355 1.362 1.355 1.362 4,149,408 1.3587 0.50%
2017-01-20 0 2.010 2.010 2.020 2.000 2.020 2,888,000 5,815,730 2.0138 1.355 1.355 1.362 1.349 1.362 4,282,877 1.3579 -0.50%
2017-01-19 0 2.020 2.010 2.020 2.010 2.020 3,070,628 6,185,013 2.0143 1.362 1.355 1.362 1.355 1.362 4,553,713 1.3582 0.50%
2017-01-18 0 2.010 2.010 2.020 2.000 2.020 6,475,435 13,039,021 2.0136 1.355 1.355 1.362 1.349 1.362 9,603,010 1.3578 0.50%
2017-01-17 0 2.000 2.000 2.010 1.990 2.010 4,377,720 8,760,846 2.0012 1.349 1.349 1.355 1.342 1.355 6,492,118 1.3495 0.00%
2017-01-16 0 2.000 2.000 2.010 1.990 2.030 13,598,000 27,308,020 2.0082 1.349 1.349 1.355 1.342 1.369 20,165,709 1.3542 -1.48%
2017-01-13 0 2.030 2.030 2.040 2.020 2.050 7,594,132 15,432,504 2.0322 1.369 1.369 1.376 1.362 1.382 11,262,028 1.3703 0.00%
2017-01-12 0 2.030 2.020 2.030 2.030 2.050 10,429,546 21,251,566 2.0376 1.369 1.362 1.369 1.369 1.382 15,466,921 1.3740 0.00%
2017-01-11 0 2.030 2.030 2.040 2.030 2.050 5,002,730 10,189,161 2.0367 1.369 1.369 1.376 1.369 1.382 7,419,002 1.3734 0.00%
2017-01-10 0 2.030 2.030 2.040 2.020 2.040 4,386,000 8,906,740 2.0307 1.369 1.369 1.376 1.362 1.376 6,504,398 1.3693 0.00%
2017-01-09 0 2.030 2.030 2.040 2.020 2.040 7,000,000 14,187,620 2.0268 1.369 1.369 1.376 1.362 1.376 10,380,935 1.3667 0.50%
2017-01-06 0 2.020 2.020 2.030 2.020 2.050 6,271,727 12,771,266 2.0363 1.362 1.362 1.369 1.362 1.382 9,300,913 1.3731 -0.49%
2017-01-05 0 2.030 2.030 2.050 2.020 2.050 12,826,000 26,135,820 2.0377 1.369 1.369 1.382 1.362 1.382 19,020,840 1.3741 0.00%
2017-01-04 0 2.030 2.030 2.040 2.020 2.050 6,271,394 12,764,698 2.0354 1.369 1.369 1.376 1.362 1.382 9,300,419 1.3725 0.00%
2017-01-03 0 2.030 2.020 2.030 2.020 2.050 6,932,000 14,068,770 2.0295 1.369 1.362 1.369 1.362 1.382 10,280,092 1.3685 0.00%
2016-12-30 0 2.030 2.030 2.040 2.020 2.040 4,976,000 10,110,060 2.0318 1.369 1.369 1.376 1.362 1.376 7,379,362 1.3700 0.50%
2016-12-29 0 2.020 2.020 2.030 2.010 2.030 4,700,836 9,502,195 2.0214 1.362 1.362 1.369 1.355 1.369 6,971,296 1.3630 0.50%
2016-12-28 0 2.010 2.010 2.020 2.000 2.020 4,712,798 9,465,513 2.0085 1.355 1.355 1.362 1.349 1.362 6,989,036 1.3543 0.00%
2016-12-23 0 2.010 2.000 2.010 1.990 2.020 6,404,550 12,844,567 2.0055 1.355 1.349 1.355 1.342 1.362 9,497,889 1.3524 0.00%
2016-12-22 0 2.010 2.000 2.010 2.000 2.030 6,385,819 12,831,727 2.0094 1.355 1.349 1.355 1.349 1.369 9,470,111 1.3550 0.00%
2016-12-21 0 2.010 2.000 2.010 2.000 2.030 9,952,000 20,019,560 2.0116 1.355 1.349 1.355 1.349 1.369 14,758,724 1.3565 0.00%
2016-12-20 0 2.010 2.010 2.020 2.000 2.040 5,446,000 10,986,634 2.0174 1.355 1.355 1.362 1.349 1.376 8,076,368 1.3603 -0.99%
2016-12-19 0 2.030 2.020 2.030 2.010 2.050 6,018,000 12,180,328 2.0240 1.369 1.362 1.369 1.355 1.382 8,924,638 1.3648 -0.98%
2016-12-16 0 2.050 2.020 2.050 2.000 2.050 6,578,620 13,352,635 2.0297 1.382 1.362 1.382 1.349 1.382 9,756,033 1.3687 1.99%
2016-12-15 0 2.010 2.000 2.010 2.000 2.030 9,579,165 19,287,337 2.0135 1.355 1.349 1.355 1.349 1.369 14,205,813 1.3577 -0.99%
2016-12-14 0 2.030 2.020 2.030 2.020 2.050 5,890,000 11,988,434 2.0354 1.369 1.362 1.369 1.362 1.382 8,734,816 1.3725 -0.98%
2016-12-13 0 2.050 2.040 2.050 2.020 2.060 6,383,031 13,026,023 2.0407 1.382 1.376 1.382 1.362 1.389 9,465,976 1.3761 0.99%
2016-12-12 0 2.030 2.030 2.040 2.030 2.080 9,547,744 19,487,497 2.0411 1.369 1.369 1.376 1.369 1.403 14,159,216 1.3763 -1.46%
2016-12-09 0 2.060 2.060 2.080 2.060 2.090 5,988,000 12,395,722 2.0701 1.389 1.389 1.403 1.389 1.409 8,880,149 1.3959 -1.44%
2016-12-08 0 2.090 2.070 2.090 2.060 2.090 10,394,572 21,581,712 2.0762 1.409 1.396 1.409 1.389 1.409 15,415,054 1.4000 0.97%
2016-12-07 0 2.070 2.070 2.080 2.060 2.090 10,397,370 21,556,933 2.0733 1.396 1.396 1.403 1.389 1.409 15,419,204 1.3981 0.00%
2016-12-06 0 2.070 2.060 2.070 2.050 2.080 7,149,225 14,769,728 2.0659 1.396 1.389 1.396 1.382 1.403 10,602,235 1.3931 0.98%
2016-12-05 0 2.050 2.040 2.050 2.030 2.090 12,690,000 26,145,440 2.0603 1.382 1.376 1.382 1.369 1.409 18,819,153 1.3893 -1.44%
2016-12-02 0 2.080 2.070 2.080 2.060 2.100 12,974,000 27,052,940 2.0852 1.403 1.396 1.403 1.389 1.416 19,240,322 1.4061 -0.95%
2016-12-01 0 2.100 2.090 2.100 2.080 2.100 7,355,813 15,379,507 2.0908 1.416 1.409 1.416 1.403 1.416 10,908,603 1.4099 0.48%
2016-11-30 0 2.090 2.080 2.090 2.070 2.140 19,636,183 41,181,058 2.0972 1.409 1.403 1.409 1.396 1.443 29,120,278 1.4142 -1.42%
2016-11-29 0 2.120 2.120 2.130 2.080 2.140 37,946,000 80,166,670 2.1127 1.430 1.430 1.436 1.403 1.443 56,273,568 1.4246 1.92%
2016-11-28 0 2.080 2.080 2.090 2.050 2.100 9,311,979 19,308,057 2.0735 1.403 1.403 1.409 1.382 1.416 13,809,579 1.3982 0.48%
2016-11-25 0 2.070 2.070 2.080 2.060 2.080 3,228,650 6,672,693 2.0667 1.396 1.396 1.403 1.389 1.403 4,788,058 1.3936 0.00%
2016-11-24 0 2.070 2.060 2.070 2.040 2.080 13,308,000 27,501,420 2.0665 1.396 1.389 1.396 1.376 1.403 19,735,641 1.3935 0.49%
2016-11-23 0 2.060 2.050 2.060 2.050 2.070 7,592,000 15,655,010 2.0620 1.389 1.382 1.389 1.382 1.396 11,258,866 1.3905 0.00%
2016-11-22 0 2.060 2.060 2.070 2.040 2.070 17,428,179 35,772,689 2.0526 1.389 1.389 1.396 1.376 1.396 25,845,829 1.3841 0.98%
2016-11-21 0 2.040 2.040 2.050 2.040 2.080 11,976,000 24,617,726 2.0556 1.376 1.376 1.382 1.376 1.403 17,760,298 1.3861 -0.49%
2016-11-18 0 2.050 2.050 2.060 2.040 2.070 9,619,154 19,791,734 2.0575 1.382 1.382 1.389 1.376 1.396 14,265,117 1.3874 0.49%
2016-11-17 0 2.040 2.040 2.050 2.040 2.060 4,446,000 9,108,560 2.0487 1.376 1.376 1.382 1.376 1.389 6,593,377 1.3815 -0.49%
2016-11-16 0 2.050 2.050 2.060 2.040 2.080 14,713,500 30,365,050 2.0638 1.382 1.382 1.389 1.376 1.403 21,819,985 1.3916 0.49%
2016-11-15 0 2.040 2.040 2.050 2.030 2.070 7,542,000 15,431,540 2.0461 1.376 1.376 1.382 1.369 1.396 11,184,716 1.3797 0.00%
2016-11-14 0 2.040 2.040 2.050 2.020 2.060 9,766,000 19,949,216 2.0427 1.376 1.376 1.382 1.362 1.389 14,482,888 1.3774 -0.49%
2016-11-11 0 2.050 2.040 2.050 2.010 2.050 10,407,110 21,197,134 2.0368 1.382 1.376 1.382 1.355 1.382 15,433,648 1.3734 -0.49%
2016-11-10 0 2.060 2.050 2.060 2.040 2.070 6,610,000 13,578,826 2.0543 1.389 1.382 1.389 1.376 1.396 9,802,569 1.3852 0.98%
2016-11-09 0 2.040 2.030 2.040 2.010 2.080 12,986,000 26,381,000 2.0315 1.376 1.369 1.376 1.355 1.403 19,258,118 1.3699 -1.92%
2016-11-08 0 2.080 2.060 2.080 2.040 2.080 5,248,000 10,823,596 2.0624 1.403 1.389 1.403 1.376 1.403 7,782,736 1.3907 0.97%
2016-11-07 0 2.060 2.050 2.070 2.030 2.070 6,347,000 12,979,100 2.0449 1.389 1.382 1.396 1.369 1.396 9,412,542 1.3789 1.48%
2016-11-04 0 2.030 2.030 2.050 2.030 2.060 6,562,176 13,422,387 2.0454 1.369 1.369 1.382 1.369 1.389 9,731,646 1.3793 -0.98%
2016-11-03 0 2.050 2.050 2.060 2.050 2.070 5,056,000 10,410,420 2.0590 1.382 1.382 1.389 1.382 1.396 7,498,001 1.3884 0.00%
2016-11-02 0 2.050 2.050 2.060 2.050 2.090 7,452,423 15,356,595 2.0606 1.382 1.382 1.389 1.382 1.409 11,051,875 1.3895 -1.44%
2016-11-01 0 2.080 2.080 2.090 2.070 2.100 6,076,000 12,700,924 2.0903 1.403 1.403 1.409 1.396 1.416 9,010,652 1.4095 -0.48%
2016-10-31 0 2.090 2.080 2.090 2.040 2.090 11,621,400 24,013,458 2.0663 1.409 1.403 1.409 1.376 1.409 17,234,429 1.3933 0.97%
2016-10-28 0 2.070 2.070 2.080 2.060 2.130 29,298,000 61,048,920 2.0837 1.396 1.396 1.403 1.389 1.436 43,448,664 1.4051 -2.36%
2016-10-27 0 2.120 2.120 2.130 2.110 2.160 10,634,000 22,645,980 2.1296 1.430 1.430 1.436 1.423 1.457 15,770,124 1.4360 -0.93%
2016-10-26 0 2.140 2.130 2.140 2.120 2.170 6,796,000 14,573,900 2.1445 1.443 1.436 1.443 1.430 1.463 10,078,405 1.4461 -0.47%
2016-10-25 0 2.150 2.150 2.160 2.140 2.190 10,691,477 23,135,690 2.1639 1.450 1.450 1.457 1.443 1.477 15,855,362 1.4592 -0.92%
2016-10-24 0 2.170 2.170 2.180 2.120 2.180 20,344,000 43,957,240 2.1607 1.463 1.463 1.470 1.430 1.470 30,169,964 1.4570 -0.91%
2016-10-20 0 2.190 2.160 2.190 2.120 2.190 19,844,000 42,759,986 2.1548 1.477 1.457 1.477 1.430 1.477 29,428,469 1.4530 2.82%
2016-10-19 0 2.130 2.120 2.130 2.110 2.150 13,171,500 28,080,623 2.1319 1.436 1.430 1.436 1.423 1.450 19,533,213 1.4376 -0.93%
2016-10-18 0 2.150 2.140 2.150 2.120 2.150 9,451,000 20,213,330 2.1388 1.450 1.443 1.450 1.430 1.450 14,015,746 1.4422 0.94%
2016-10-17 0 2.130 2.120 2.130 2.090 2.130 18,947,402 40,069,838 2.1148 1.436 1.430 1.436 1.409 1.436 28,098,822 1.4260 1.43%
2016-10-14 0 2.100 2.090 2.100 2.070 2.100 14,010,000 29,275,886 2.0896 1.416 1.409 1.416 1.396 1.416 20,776,701 1.4091 1.45%
2016-10-13 0 2.070 2.060 2.070 2.060 2.100 16,316,549 33,916,807 2.0787 1.396 1.389 1.396 1.389 1.416 24,197,292 1.4017 -0.48%
2016-10-12 0 2.080 2.070 2.080 2.060 2.130 32,847,132 68,325,168 2.0801 1.403 1.396 1.403 1.389 1.436 48,711,994 1.4026 -2.80%
2016-10-11 0 2.140 2.120 2.140 2.110 2.160 8,656,000 18,507,730 2.1381 1.443 1.430 1.443 1.423 1.457 12,836,768 1.4418 -0.93%
2016-10-07 0 2.160 2.140 2.160 2.140 2.170 2,427,400 5,221,462 2.1511 1.457 1.443 1.457 1.443 1.463 3,599,812 1.4505 0.00%
2016-10-06 0 2.160 2.140 2.160 2.120 2.160 8,262,470 17,759,277 2.1494 1.457 1.443 1.457 1.430 1.457 12,253,167 1.4494 1.41%
2016-10-05 0 2.130 2.120 2.130 2.090 2.130 5,702,088 12,080,459 2.1186 1.436 1.430 1.436 1.409 1.436 8,456,144 1.4286 1.43%
2016-10-04 0 2.100 2.100 2.110 2.080 2.110 6,047,489 12,656,982 2.0929 1.416 1.416 1.423 1.403 1.423 8,968,370 1.4113 0.00%
2016-10-03 0 2.100 2.100 2.110 2.090 2.110 5,180,000 10,887,080 2.1018 1.416 1.416 1.423 1.409 1.423 7,681,892 1.4172 1.45%
2016-09-30 0 2.070 2.070 2.080 2.070 2.110 16,827,947 35,137,549 2.0880 1.396 1.396 1.403 1.396 1.423 24,955,690 1.4080 -2.82%
2016-09-29 0 2.130 2.120 2.130 2.110 2.130 2,228,639 4,733,555 2.1240 1.436 1.430 1.436 1.423 1.436 3,305,051 1.4322 0.47%
2016-09-28 0 2.120 2.100 2.120 2.080 2.140 9,126,000 19,209,550 2.1049 1.430 1.416 1.430 1.403 1.443 13,533,774 1.4194 -0.93%
2016-09-27 0 2.140 2.130 2.140 2.100 2.140 7,226,000 15,300,132 2.1174 1.443 1.436 1.443 1.416 1.443 10,716,091 1.4278 1.90%
2016-09-26 0 2.100 2.090 2.100 2.090 2.170 15,680,340 33,134,711 2.1131 1.416 1.409 1.416 1.409 1.463 23,253,800 1.4249 -3.23%
2016-09-23 0 2.170 2.150 2.170 2.150 2.200 8,512,000 18,450,250 2.1676 1.463 1.450 1.463 1.450 1.483 12,623,217 1.4616 -0.46%
2016-09-22 0 2.180 2.170 2.180 2.150 2.200 18,372,934 40,085,274 2.1818 1.470 1.463 1.470 1.450 1.483 27,246,892 1.4712 1.87%
2016-09-21 0 2.140 2.140 2.160 2.130 2.180 11,666,000 25,161,920 2.1569 1.443 1.443 1.457 1.436 1.470 17,300,570 1.4544 -0.93%
2016-09-20 0 2.160 2.150 2.160 2.120 2.160 8,967,900 19,193,911 2.1403 1.457 1.450 1.457 1.430 1.457 13,299,313 1.4432 0.47%
2016-09-19 0 2.150 2.150 2.160 2.120 2.160 13,416,050 28,776,136 2.1449 1.450 1.450 1.457 1.430 1.457 19,895,878 1.4463 0.00%
2016-09-15 0 2.150 2.120 2.150 2.080 2.150 7,824,444 16,568,697 2.1176 1.450 1.430 1.450 1.403 1.450 11,603,578 1.4279 2.38%
2016-09-14 0 2.100 2.090 2.100 2.090 2.120 5,434,000 11,429,416 2.1033 1.416 1.409 1.416 1.409 1.430 8,058,572 1.4183 -0.47%
2016-09-13 0 2.110 2.110 2.120 2.110 2.170 10,208,276 21,729,973 2.1287 1.423 1.423 1.430 1.423 1.463 15,138,779 1.4354 -0.47%
2016-09-12 0 2.120 2.110 2.120 2.110 2.170 24,953,101 53,243,256 2.1337 1.430 1.423 1.430 1.423 1.463 37,005,219 1.4388 -3.20%
2016-09-09 0 2.190 2.190 2.200 2.130 2.240 81,761,484 180,573,320 2.2085 1.477 1.477 1.483 1.436 1.510 121,251,527 1.4892 2.82%
2016-09-08 0 2.130 2.120 2.130 2.090 2.140 18,206,000 38,598,970 2.1201 1.436 1.430 1.436 1.409 1.443 26,999,330 1.4296 1.91%
2016-09-07 0 2.090 2.090 2.100 2.080 2.160 30,692,470 64,813,713 2.1117 1.409 1.409 1.416 1.403 1.457 45,516,650 1.4240 -2.79%
2016-09-06 0 2.150 2.150 2.160 2.040 2.160 48,616,617 102,853,900 2.1156 1.450 1.450 1.457 1.376 1.457 72,097,995 1.4266 4.88%
2016-09-05 0 2.050 2.040 2.050 2.010 2.050 12,238,399 24,978,597 2.0410 1.382 1.376 1.382 1.355 1.382 18,149,433 1.3763 1.99%
2016-09-02 0 2.010 2.000 2.010 1.990 2.010 11,764,800 23,542,573 2.0011 1.355 1.349 1.355 1.342 1.355 17,447,090 1.3494 0.50%
2016-09-01 0 2.000 1.990 2.000 1.990 2.030 23,676,200 47,378,024 2.0011 1.349 1.342 1.349 1.342 1.369 35,111,586 1.3494 -1.48%
2016-08-31 0 2.030 2.020 2.030 2.020 2.050 9,343,077 18,968,460 2.0302 1.369 1.362 1.369 1.362 1.382 13,855,697 1.3690 -0.98%
2016-08-30 0 2.050 2.040 2.050 2.020 2.050 8,134,200 16,584,500 2.0389 1.382 1.376 1.382 1.362 1.382 12,062,944 1.3748 0.99%
2016-08-29 0 2.030 2.030 2.040 2.020 2.040 4,508,400 9,155,764 2.0308 1.369 1.369 1.376 1.362 1.376 6,685,916 1.3694 0.00%
2016-08-26 0 2.030 2.030 2.050 2.020 2.050 6,214,000 12,647,740 2.0354 1.369 1.369 1.382 1.362 1.382 9,215,305 1.3725 0.50%
2016-08-25 0 2.020 2.010 2.020 2.010 2.030 6,577,200 13,269,750 2.0175 1.362 1.355 1.362 1.355 1.369 9,753,927 1.3605 -0.49%
2016-08-24 0 2.030 2.020 2.030 2.010 2.040 8,945,450 18,110,529 2.0246 1.369 1.362 1.369 1.355 1.376 13,266,020 1.3652 0.50%
2016-08-23 0 2.020 2.020 2.030 2.010 2.040 12,371,200 25,062,736 2.0259 1.362 1.362 1.369 1.355 1.376 18,346,376 1.3661 0.00%
2016-08-22 0 2.020 2.020 2.030 2.010 2.050 18,052,200 36,476,656 2.0206 1.362 1.362 1.369 1.355 1.382 26,771,246 1.3625 -0.98%
2016-08-19 0 2.040 2.030 2.040 2.020 2.070 19,198,000 39,139,810 2.0387 1.376 1.369 1.376 1.362 1.396 28,470,457 1.3748 -0.49%
2016-08-18 0 2.050 2.050 2.070 2.050 2.100 17,264,000 35,769,000 2.0719 1.382 1.382 1.396 1.382 1.416 25,602,353 1.3971 -1.44%
2016-08-17 0 2.080 2.080 2.090 2.060 2.110 25,798,000 53,743,740 2.0833 1.403 1.403 1.409 1.389 1.423 38,258,196 1.4048 -0.48%
2016-08-16 0 2.090 2.090 2.100 2.080 2.130 26,680,000 56,085,570 2.1022 1.409 1.409 1.416 1.403 1.436 39,566,194 1.4175 -1.42%
2016-08-15 0 2.120 2.110 2.120 2.080 2.130 20,556,000 43,455,140 2.1140 1.430 1.423 1.430 1.403 1.436 30,484,358 1.4255 1.44%
2016-08-12 0 2.090 2.080 2.090 2.040 2.100 27,590,009 57,201,430 2.0733 1.409 1.403 1.409 1.376 1.416 40,915,729 1.3980 1.95%
2016-08-11 0 2.050 2.030 2.050 2.010 2.050 17,798,335 36,072,366 2.0267 1.382 1.369 1.382 1.355 1.382 26,394,767 1.3666 1.99%
2016-08-10 0 2.010 2.010 2.020 2.010 2.030 17,761,544 35,862,381 2.0191 1.355 1.355 1.362 1.355 1.369 26,340,206 1.3615 0.00%
2016-08-09 0 2.010 2.010 2.020 2.000 2.020 10,634,350 21,395,563 2.0119 1.355 1.355 1.362 1.349 1.362 15,770,643 1.3567 -0.50%
2016-08-08 0 2.020 2.010 2.020 1.990 2.020 16,696,000 33,559,940 2.0101 1.362 1.355 1.362 1.342 1.362 24,760,014 1.3554 1.00%
2016-08-05 0 2.000 2.000 2.010 2.000 2.020 29,692,000 59,470,140 2.0029 1.349 1.349 1.355 1.349 1.362 44,032,962 1.3506 0.00%
2016-08-04 0 2.000 2.000 2.010 1.980 2.030 17,295,110 34,821,697 2.0134 1.349 1.349 1.355 1.335 1.369 25,648,489 1.3577 0.00%
2016-08-03 0 2.000 2.000 2.010 1.990 2.040 16,448,000 33,149,600 2.0154 1.349 1.349 1.355 1.342 1.376 24,392,232 1.3590 -1.96%
2016-08-01 0 2.040 2.040 2.050 2.000 2.060 18,136,000 36,995,540 2.0399 1.376 1.376 1.382 1.349 1.389 26,895,521 1.3755 1.49%
2016-07-29 0 2.010 1.990 2.010 1.990 2.030 24,431,748 49,055,351 2.0079 1.355 1.342 1.355 1.342 1.369 36,232,057 1.3539 0.50%
2016-07-28 0 2.000 1.990 2.000 1.940 2.020 30,456,000 60,563,920 1.9886 1.349 1.342 1.349 1.308 1.362 45,165,967 1.3409 3.09%
2016-07-27 0 1.940 1.930 1.940 1.930 1.970 9,244,000 18,026,410 1.9501 1.308 1.301 1.308 1.301 1.328 13,708,767 1.3150 -1.02%
2016-07-26 0 1.960 1.960 1.970 1.940 1.980 15,722,000 30,835,130 1.9613 1.322 1.322 1.328 1.308 1.335 23,315,581 1.3225 0.51%
2016-07-25 0 1.950 1.950 1.960 1.940 1.980 8,682,000 17,004,710 1.9586 1.315 1.315 1.322 1.308 1.335 12,875,326 1.3207 0.00%
2016-07-22 0 1.950 1.950 1.960 1.940 1.970 7,975,804 15,597,255 1.9556 1.315 1.315 1.322 1.308 1.328 11,828,044 1.3187 -1.02%
2016-07-21 0 1.970 1.960 1.980 1.950 1.980 15,879,590 31,269,138 1.9691 1.328 1.322 1.335 1.315 1.335 23,549,286 1.3278 1.03%
2016-07-20 0 1.950 1.940 1.950 1.900 1.970 17,996,107 34,945,988 1.9419 1.315 1.308 1.315 1.281 1.328 26,688,061 1.3094 2.09%
2016-07-19 0 1.910 1.900 1.910 1.900 1.930 15,087,373 28,779,541 1.9075 1.288 1.281 1.288 1.281 1.301 22,374,435 1.2863 0.00%
2016-07-18 0 1.910 1.910 1.920 1.910 1.970 20,040,585 38,569,119 1.9246 1.288 1.288 1.295 1.288 1.328 29,720,003 1.2977 -2.05%
2016-07-15 0 1.950 1.950 1.960 1.950 1.980 15,502,934 30,431,227 1.9629 1.315 1.315 1.322 1.315 1.335 22,990,708 1.3236 0.00%
2016-07-14 0 1.950 1.940 1.960 1.940 1.960 6,087,638 11,863,946 1.9489 1.315 1.308 1.322 1.308 1.322 9,027,911 1.3141 1.04%
2016-07-13 0 1.930 1.930 1.940 1.930 1.980 16,105,853 31,468,569 1.9539 1.301 1.301 1.308 1.301 1.335 23,884,831 1.3175 -1.03%
2016-07-12 0 1.950 1.940 1.950 1.930 1.970 21,405,798 41,685,468 1.9474 1.315 1.308 1.315 1.301 1.328 31,744,601 1.3132 1.04%
2016-07-11 0 1.930 1.920 1.930 1.920 1.940 13,580,806 26,214,082 1.9302 1.301 1.295 1.301 1.295 1.308 20,140,210 1.3016 1.58%
2016-07-08 0 1.900 1.900 1.910 1.900 1.950 19,104,190 36,740,852 1.9232 1.281 1.281 1.288 1.281 1.315 28,331,338 1.2968 -2.06%
2016-07-07 0 1.940 1.940 1.950 1.940 1.980 15,060,000 29,403,970 1.9525 1.308 1.308 1.315 1.308 1.335 22,333,841 1.3166 -1.02%
2016-07-06 0 1.960 1.960 1.970 1.930 1.980 39,346,000 77,090,758 1.9593 1.322 1.322 1.328 1.301 1.335 58,349,755 1.3212 -1.15%
2016-07-05 0 2.180 2.180 2.190 2.180 2.240 55,682,154 122,759,444 2.2046 1.337 1.337 1.343 1.337 1.374 90,784,085 1.3522 -2.24%
2016-07-04 0 2.230 2.220 2.240 2.190 2.260 71,753,544 159,626,023 2.2246 1.368 1.362 1.374 1.343 1.386 116,986,851 1.3645 3.24%
2016-06-30 0 2.160 2.170 2.180 2.160 2.200 36,820,000 80,168,300 2.1773 1.325 1.331 1.337 1.325 1.349 60,031,263 1.3354 0.00%
2016-06-29 0 2.160 2.140 2.160 2.110 2.160 27,689,567 59,125,773 2.1353 1.325 1.313 1.325 1.294 1.325 45,145,021 1.3097 3.85%
2016-06-28 0 2.080 2.080 2.090 2.070 2.090 8,362,000 17,406,704 2.0816 1.276 1.276 1.282 1.270 1.282 13,633,390 1.2768 -0.95%
2016-06-27 0 2.100 2.100 2.110 2.070 2.120 10,190,931 21,315,511 2.0916 1.288 1.288 1.294 1.270 1.300 16,615,276 1.2829 0.48%
2016-06-24 0 2.090 2.080 2.090 2.020 2.110 35,186,000 72,716,142 2.0666 1.282 1.276 1.282 1.239 1.294 57,367,192 1.2676 0.48%
2016-06-23 0 2.080 2.080 2.090 2.080 2.130 23,112,587 48,618,489 2.1036 1.276 1.276 1.282 1.276 1.306 37,682,721 1.2902 -0.95%
2016-06-22 0 2.100 2.100 2.110 2.080 2.120 19,430,389 40,945,731 2.1073 1.288 1.288 1.294 1.276 1.300 31,679,272 1.2925 0.96%
2016-06-21 0 2.080 2.070 2.080 2.070 2.100 10,162,271 21,147,741 2.0810 1.276 1.270 1.276 1.270 1.288 16,568,549 1.2764 -0.48%
2016-06-20 0 2.090 2.070 2.090 2.040 2.090 12,132,000 25,112,136 2.0699 1.282 1.270 1.282 1.251 1.282 19,779,991 1.2696 1.95%
2016-06-17 0 2.050 2.040 2.050 2.030 2.060 16,599,118 33,879,813 2.0411 1.257 1.251 1.257 1.245 1.263 27,063,172 1.2519 1.99%
2016-06-16 0 2.010 2.010 2.020 2.010 2.050 26,506,484 53,624,374 2.0231 1.233 1.233 1.239 1.233 1.257 43,216,124 1.2408 -1.95%
2016-06-15 0 2.050 2.050 2.060 2.020 2.070 23,682,000 48,601,794 2.0523 1.257 1.257 1.263 1.239 1.270 38,611,091 1.2588 0.99%
2016-06-14 0 2.030 2.030 2.040 2.020 2.060 15,652,615 31,969,834 2.0425 1.245 1.245 1.251 1.239 1.263 25,519,996 1.2527 -0.98%
2016-06-13 0 2.050 2.050 2.060 2.050 2.110 20,999,393 43,387,713 2.0661 1.257 1.257 1.263 1.257 1.294 34,237,373 1.2673 -3.30%
2016-06-10 0 2.120 2.100 2.120 2.090 2.150 11,818,486 24,957,758 2.1118 1.300 1.288 1.300 1.282 1.319 19,268,839 1.2952 -1.85%
2016-06-08 0 2.160 2.150 2.160 2.140 2.190 14,363,240 31,031,516 2.1605 1.325 1.319 1.325 1.313 1.343 23,417,801 1.3251 -0.92%
2016-06-07 0 2.180 2.170 2.180 2.120 2.180 16,976,872 36,708,737 2.1623 1.337 1.331 1.337 1.300 1.337 27,679,062 1.3262 2.35%
2016-06-06 0 2.130 2.120 2.130 2.070 2.160 22,370,300 47,677,245 2.1313 1.306 1.300 1.306 1.270 1.325 36,472,497 1.3072 0.95%
2016-06-03 0 2.110 2.110 2.120 2.070 2.130 25,700,000 54,047,210 2.1030 1.294 1.294 1.300 1.270 1.306 41,901,234 1.2899 1.44%
2016-06-02 0 2.080 2.070 2.080 2.060 2.100 16,542,215 34,274,702 2.0720 1.276 1.270 1.276 1.263 1.288 26,970,398 1.2708 -0.48%
2016-06-01 0 2.090 2.080 2.090 2.050 2.100 32,669,348 67,928,959 2.0793 1.282 1.276 1.282 1.257 1.288 53,264,047 1.2753 0.48%
2016-05-31 0 2.080 2.060 2.070 2.030 2.160 268,549,403 559,548,931 2.0836 1.276 1.263 1.270 1.245 1.325 437,842,469 1.2780 1.96%
2016-05-30 0 2.040 2.030 2.040 1.960 2.040 41,007,868 82,465,826 2.0110 1.251 1.245 1.251 1.202 1.251 66,859,155 1.2334 4.08%
2016-05-27 0 1.960 1.960 1.970 1.960 1.990 35,965,979 70,979,265 1.9735 1.202 1.202 1.208 1.202 1.221 58,638,868 1.2104 -1.01%
2016-05-26 0 1.980 1.970 1.980 1.970 2.020 29,773,782 59,242,014 1.9897 1.214 1.208 1.214 1.208 1.239 48,543,121 1.2204 -1.00%
2016-05-25 0 2.000 2.000 2.020 2.000 2.030 35,013,192 70,414,992 2.0111 1.227 1.227 1.239 1.227 1.245 57,085,446 1.2335 -0.50%
2016-05-24 0 2.010 2.000 2.010 2.000 2.020 15,361,125 30,845,538 2.0080 1.233 1.227 1.233 1.227 1.239 25,044,751 1.2316 -0.50%
2016-05-23 0 2.020 2.010 2.020 2.010 2.030 10,126,780 20,458,513 2.0202 1.239 1.233 1.239 1.233 1.245 16,510,684 1.2391 0.50%
2016-05-20 0 2.010 2.010 2.020 2.000 2.050 15,854,907 32,108,020 2.0251 1.233 1.233 1.239 1.227 1.257 25,849,812 1.2421 0.50%
2016-05-19 0 2.000 2.000 2.010 2.000 2.020 8,802,000 17,699,370 2.0108 1.227 1.227 1.233 1.227 1.239 14,350,765 1.2333 0.00%
2016-05-18 0 2.000 2.000 2.010 2.000 2.040 12,056,065 24,286,902 2.0145 1.227 1.227 1.233 1.227 1.251 19,656,187 1.2356 -1.48%
2016-05-17 0 2.030 2.030 2.040 2.020 2.040 9,109,390 18,491,512 2.0299 1.245 1.245 1.251 1.239 1.251 14,851,933 1.2451 0.50%
2016-05-16 0 2.020 2.020 2.030 2.010 2.050 19,200,820 38,886,151 2.0252 1.239 1.239 1.245 1.233 1.257 31,304,983 1.2422 -0.98%
2016-05-13 0 2.040 2.030 2.040 1.990 2.080 58,000,382 117,476,958 2.0255 1.251 1.245 1.251 1.221 1.276 94,563,720 1.2423 -2.86%
2016-05-12 0 2.100 2.090 2.100 2.070 2.130 10,229,940 21,541,785 2.1058 1.288 1.282 1.288 1.270 1.306 16,678,876 1.2916 0.48%
2016-05-11 0 2.090 2.090 2.100 2.070 2.120 10,943,748 22,950,804 2.0972 1.282 1.282 1.288 1.270 1.300 17,842,667 1.2863 -0.48%
2016-05-10 0 2.100 2.090 2.110 2.070 2.120 14,813,845 30,962,192 2.0901 1.288 1.282 1.294 1.270 1.300 24,152,467 1.2819 0.48%
2016-05-09 0 2.090 2.090 2.100 2.090 2.170 18,954,000 40,122,780 2.1169 1.282 1.282 1.288 1.282 1.331 30,902,568 1.2984 -3.69%
2016-05-06 0 2.170 2.160 2.170 2.130 2.190 22,218,000 47,847,750 2.1536 1.331 1.325 1.331 1.306 1.343 36,224,188 1.3209 0.93%
2016-05-05 0 2.150 2.140 2.150 2.140 2.160 13,705,700 29,443,970 2.1483 1.319 1.313 1.319 1.313 1.325 22,345,749 1.3177 -0.46%
2016-05-04 0 2.160 2.150 2.160 2.150 2.180 15,936,000 34,404,620 2.1589 1.325 1.319 1.325 1.319 1.337 25,982,026 1.3242 -0.92%
2016-05-03 0 2.180 2.170 2.180 2.170 2.220 22,020,700 48,244,374 2.1909 1.337 1.331 1.337 1.331 1.362 35,902,510 1.3438 -1.36%
2016-04-29 0 2.210 2.200 2.210 2.170 2.220 13,081,113 28,803,992 2.2020 1.355 1.349 1.355 1.331 1.362 21,327,423 1.3506 1.38%
2016-04-28 0 2.180 2.170 2.180 2.170 2.250 19,654,000 43,501,400 2.2134 1.337 1.331 1.337 1.331 1.380 32,043,847 1.3576 -1.80%
2016-04-27 0 2.220 2.210 2.220 2.200 2.250 14,464,220 32,106,597 2.2197 1.362 1.355 1.362 1.349 1.380 23,582,439 1.3615 0.45%
2016-04-26 0 2.210 2.200 2.210 2.200 2.280 20,629,223 45,716,828 2.2161 1.355 1.349 1.355 1.349 1.398 33,633,848 1.3593 -2.21%
2016-04-25 0 2.260 2.250 2.260 2.250 2.300 11,202,047 25,415,979 2.2689 1.386 1.380 1.386 1.380 1.411 18,263,798 1.3916 -1.31%
2016-04-22 0 2.290 2.270 2.290 2.270 2.320 14,165,500 32,436,078 2.2898 1.405 1.392 1.405 1.392 1.423 23,095,406 1.4044 -0.43%
2016-04-21 0 2.300 2.290 2.300 2.270 2.310 18,894,109 43,293,983 2.2914 1.411 1.405 1.411 1.392 1.417 30,804,922 1.4054 1.32%
2016-04-20 0 2.270 2.260 2.270 2.260 2.330 28,011,110 64,030,851 2.2859 1.392 1.386 1.392 1.386 1.429 45,669,264 1.4021 -2.58%
2016-04-19 0 2.330 2.320 2.330 2.300 2.350 18,689,238 43,389,944 2.3217 1.429 1.423 1.429 1.411 1.441 30,470,900 1.4240 -0.43%
2016-04-18 0 2.340 2.330 2.340 2.320 2.350 15,648,546 36,488,614 2.3318 1.435 1.429 1.435 1.423 1.441 25,513,362 1.4302 -1.27%
2016-04-15 0 2.370 2.360 2.370 2.350 2.400 21,885,638 51,813,685 2.3675 1.454 1.447 1.454 1.441 1.472 35,682,305 1.4521 -1.25%
2016-04-14 0 2.400 2.390 2.400 2.380 2.430 16,578,132 39,785,530 2.3999 1.472 1.466 1.472 1.460 1.490 27,028,957 1.4720 0.84%
2016-04-13 0 2.380 2.370 2.390 2.340 2.400 33,153,383 78,665,147 2.3728 1.460 1.454 1.466 1.435 1.472 54,053,217 1.4553 2.15%
2016-04-12 0 2.330 2.320 2.330 2.320 2.350 10,583,198 24,677,985 2.3318 1.429 1.423 1.429 1.423 1.441 17,254,827 1.4302 -0.85%
2016-04-11 0 2.350 2.330 2.350 2.310 2.360 14,890,000 34,822,880 2.3387 1.441 1.429 1.441 1.417 1.447 24,276,630 1.4344 0.86%
2016-04-08 0 2.330 2.310 2.330 2.260 2.350 20,674,700 47,631,957 2.3039 1.429 1.417 1.429 1.386 1.441 33,707,994 1.4131 1.30%
2016-04-07 0 2.300 2.290 2.300 2.260 2.340 27,872,000 63,767,720 2.2879 1.411 1.405 1.411 1.386 1.435 45,442,459 1.4033 -0.43%
2016-04-06 0 2.310 2.300 2.310 2.300 2.340 15,665,400 36,303,228 2.3174 1.417 1.411 1.417 1.411 1.435 25,540,840 1.4214 0.00%
2016-04-05 0 2.310 2.310 2.320 2.270 2.330 27,607,156 63,413,822 2.2970 1.417 1.417 1.423 1.392 1.429 45,010,658 1.4089 -0.43%
2016-04-01 0 2.320 2.310 2.320 2.300 2.370 26,844,862 62,613,517 2.3324 1.423 1.417 1.423 1.411 1.454 43,767,815 1.4306 -2.93%
2016-03-31 0 2.390 2.370 2.390 2.360 2.410 24,056,000 57,181,260 2.3770 1.466 1.454 1.466 1.447 1.478 39,220,860 1.4579 -0.42%
2016-03-30 0 2.400 2.400 2.410 2.300 2.420 51,029,700 121,313,000 2.3773 1.472 1.472 1.478 1.411 1.484 83,198,732 1.4581 7.14%
2016-03-29 0 2.240 2.230 2.240 2.220 2.280 11,670,747 26,232,263 2.2477 1.374 1.368 1.374 1.362 1.398 19,027,965 1.3786 1.82%
2016-03-24 0 2.200 2.200 2.220 2.180 2.240 10,902,000 24,048,620 2.2059 1.349 1.349 1.362 1.337 1.374 17,774,601 1.3530 -1.79%
2016-03-23 0 2.240 2.220 2.240 2.210 2.280 14,513,074 32,404,793 2.2328 1.374 1.362 1.374 1.355 1.398 23,662,090 1.3695 -1.32%
2016-03-22 0 2.270 2.260 2.270 2.250 2.350 11,293,806 25,705,655 2.2761 1.392 1.386 1.392 1.380 1.441 18,413,401 1.3960 -2.16%
2016-03-21 0 2.320 2.310 2.320 2.280 2.350 19,494,000 45,127,110 2.3149 1.423 1.417 1.423 1.398 1.441 31,782,983 1.4199 1.75%
2016-03-18 0 2.280 2.270 2.280 2.260 2.390 28,892,022 66,353,961 2.2966 1.398 1.392 1.398 1.386 1.466 47,105,501 1.4086 -0.44%
2016-03-17 0 2.290 2.290 2.300 2.200 2.300 18,747,783 42,275,154 2.2549 1.405 1.405 1.411 1.349 1.411 30,566,352 1.3831 4.09%
2016-03-16 0 2.200 2.190 2.200 2.180 2.230 7,735,495 17,042,280 2.2031 1.349 1.343 1.349 1.337 1.368 12,611,937 1.3513 -0.90%
2016-03-15 0 2.220 2.210 2.220 2.170 2.230 10,602,408 23,288,183 2.1965 1.362 1.355 1.362 1.331 1.368 17,286,147 1.3472 -0.45%
2016-03-14 0 2.230 2.220 2.230 2.190 2.240 18,881,933 41,898,789 2.2190 1.368 1.362 1.368 1.343 1.374 30,785,070 1.3610 2.29%
2016-03-11 0 2.180 2.170 2.190 2.120 2.190 11,256,107 24,169,249 2.1472 1.337 1.331 1.343 1.300 1.343 18,351,937 1.3170 1.87%
2016-03-10 0 2.140 2.120 2.140 2.100 2.160 13,168,977 28,077,193 2.1321 1.313 1.300 1.313 1.288 1.325 21,470,677 1.3077 0.00%
2016-03-09 0 2.140 2.130 2.140 2.120 2.180 9,139,000 19,536,410 2.1377 1.313 1.306 1.313 1.300 1.337 14,900,209 1.3112 -2.28%
2016-03-08 0 2.190 2.170 2.190 2.160 2.220 10,716,012 23,354,325 2.1794 1.343 1.331 1.343 1.325 1.362 17,471,367 1.3367 -0.90%
2016-03-07 0 2.210 2.200 2.220 2.180 2.240 22,071,285 48,861,415 2.2138 1.355 1.349 1.362 1.337 1.374 35,984,984 1.3578 2.31%
2016-03-04 0 2.160 2.160 2.170 2.110 2.180 20,053,231 43,090,967 2.1488 1.325 1.325 1.331 1.294 1.337 32,694,752 1.3180 1.89%
2016-03-03 0 2.120 2.110 2.120 2.080 2.160 21,646,000 45,670,860 2.1099 1.300 1.294 1.300 1.276 1.325 35,291,600 1.2941 0.00%
2016-03-02 0 2.120 2.110 2.130 2.050 2.140 16,586,445 34,782,094 2.0970 1.300 1.294 1.306 1.257 1.313 27,042,510 1.2862 3.92%
2016-03-01 0 2.040 2.040 2.050 2.000 2.050 9,002,000 18,240,140 2.0262 1.251 1.251 1.257 1.227 1.257 14,676,845 1.2428 0.49%
2016-02-29 0 2.030 2.000 2.030 2.000 2.060 5,005,500 10,117,365 2.0212 1.245 1.227 1.245 1.227 1.263 8,160,958 1.2397 -1.46%
2016-02-26 0 2.060 2.040 2.060 2.010 2.070 9,205,470 18,793,510 2.0416 1.263 1.251 1.263 1.233 1.270 15,008,582 1.2522 3.00%
2016-02-25 0 2.000 1.990 2.010 1.990 2.080 7,046,366 14,306,439 2.0303 1.227 1.221 1.233 1.221 1.276 11,488,383 1.2453 -3.85%
2016-02-24 0 2.080 2.070 2.080 2.030 2.100 8,395,513 17,297,626 2.0603 1.276 1.270 1.276 1.245 1.288 13,688,029 1.2637 -0.48%
2016-02-23 0 2.090 2.090 2.100 2.080 2.130 6,432,000 13,490,198 2.0974 1.282 1.282 1.288 1.276 1.306 10,486,721 1.2864 -0.95%
2016-02-22 0 2.110 2.100 2.120 2.080 2.140 7,850,000 16,553,193 2.1087 1.294 1.288 1.300 1.276 1.313 12,798,626 1.2934 1.44%
2016-02-19 0 2.080 2.070 2.080 2.040 2.090 6,660,948 13,750,657 2.0644 1.276 1.270 1.276 1.251 1.282 10,859,998 1.2662 0.48%
2016-02-18 0 2.070 2.060 2.080 2.050 2.100 9,860,000 20,438,050 2.0728 1.270 1.263 1.276 1.257 1.288 16,075,726 1.2714 2.48%
2016-02-17 0 2.020 2.000 2.020 2.000 2.070 9,079,064 18,435,890 2.0306 1.239 1.227 1.239 1.227 1.270 14,802,490 1.2455 -1.94%
2016-02-16 0 2.060 2.050 2.060 2.000 2.080 9,626,829 19,760,849 2.0527 1.263 1.257 1.263 1.227 1.276 15,695,565 1.2590 3.52%
2016-02-15 0 1.990 1.990 2.000 1.920 2.000 7,279,731 14,363,212 1.9730 1.221 1.221 1.227 1.178 1.227 11,868,860 1.2102 4.74%
2016-02-12 0 1.900 1.900 1.910 1.890 1.950 6,759,297 12,930,616 1.9130 1.165 1.165 1.171 1.159 1.196 11,020,346 1.1733 -0.52%
2016-02-11 0 1.910 1.910 1.920 1.890 1.930 8,506,331 16,265,073 1.9121 1.171 1.171 1.178 1.159 1.184 13,868,707 1.1728 -3.54%
2016-02-05 0 1.980 1.970 1.990 1.970 2.000 4,200,000 8,338,510 1.9854 1.214 1.208 1.221 1.208 1.227 6,847,673 1.2177 -0.50%
2016-02-04 0 1.990 1.980 1.990 1.960 2.030 5,988,000 11,967,160 1.9985 1.221 1.214 1.221 1.202 1.245 9,762,825 1.2258 1.02%
2016-02-03 0 1.970 1.960 1.970 1.960 1.980 10,864,896 21,430,091 1.9724 1.208 1.202 1.208 1.202 1.214 17,714,107 1.2098 -2.48%
2016-02-02 0 2.020 2.010 2.020 2.010 2.060 14,501,373 29,434,885 2.0298 1.239 1.233 1.239 1.233 1.263 23,643,013 1.2450 -2.88%
2016-02-01 0 2.080 2.070 2.080 2.050 2.110 11,482,000 23,901,960 2.0817 1.276 1.270 1.276 1.257 1.294 18,720,232 1.2768 0.97%
2016-01-29 0 2.060 2.040 2.060 1.970 2.070 15,354,800 31,237,082 2.0344 1.263 1.251 1.263 1.208 1.270 25,034,439 1.2478 2.49%
2016-01-28 0 2.010 2.000 2.010 1.930 2.020 10,444,900 20,686,704 1.9806 1.233 1.227 1.233 1.184 1.239 17,029,346 1.2148 0.00%
2016-01-27 0 2.010 1.990 2.000 1.990 2.030 9,393,000 18,863,020 2.0082 1.233 1.221 1.227 1.221 1.245 15,314,330 1.2317 1.01%
2016-01-26 0 1.990 1.980 1.990 1.960 2.020 9,865,050 19,616,167 1.9885 1.221 1.214 1.221 1.202 1.239 16,083,960 1.2196 -2.45%
2016-01-25 0 2.040 2.030 2.040 2.020 2.060 7,984,050 16,296,890 2.0412 1.251 1.245 1.251 1.239 1.263 13,017,181 1.2520 0.49%
2016-01-22 0 2.030 2.020 2.030 1.980 2.050 12,924,000 26,034,080 2.0144 1.245 1.239 1.245 1.214 1.257 21,071,267 1.2355 2.01%
2016-01-21 0 1.990 1.980 1.990 1.970 2.110 14,824,630 30,113,560 2.0313 1.221 1.214 1.221 1.208 1.294 24,170,050 1.2459 -4.33%
2016-01-20 0 2.080 2.070 2.090 2.060 2.190 18,270,398 38,474,209 2.1058 1.276 1.270 1.282 1.263 1.343 29,788,024 1.2916 -3.26%
2016-01-19 0 2.150 2.130 2.150 2.070 2.150 11,670,000 24,650,690 2.1123 1.319 1.306 1.319 1.270 1.319 19,026,747 1.2956 2.38%
2016-01-18 0 2.100 2.100 2.110 2.080 2.130 7,019,076 14,783,916 2.1062 1.288 1.288 1.294 1.276 1.306 11,443,889 1.2919 -1.87%
2016-01-15 0 2.140 2.130 2.140 2.130 2.190 6,717,749 14,439,188 2.1494 1.313 1.306 1.313 1.306 1.343 10,952,606 1.3183 -2.28%
2016-01-14 0 2.190 2.180 2.200 2.130 2.210 9,419,074 20,493,278 2.1757 1.343 1.337 1.349 1.306 1.355 15,356,841 1.3345 0.00%
2016-01-13 0 2.190 2.180 2.200 2.180 2.250 9,899,618 21,861,004 2.2083 1.343 1.337 1.349 1.337 1.380 16,140,320 1.3544 -0.90%
2016-01-12 0 2.210 2.190 2.210 2.190 2.250 7,616,823 16,822,092 2.2085 1.355 1.343 1.355 1.343 1.380 12,418,455 1.3546 -0.90%
2016-01-11 0 2.230 2.220 2.250 2.170 2.250 19,462,892 43,121,630 2.2156 1.368 1.362 1.380 1.331 1.380 31,732,265 1.3589 -1.76%
2016-01-08 0 2.270 2.270 2.280 2.230 2.290 10,545,603 23,967,756 2.2728 1.392 1.392 1.398 1.368 1.405 17,193,532 1.3940 0.44%
2016-01-07 0 2.260 2.260 2.270 2.230 2.330 16,432,362 37,094,075 2.2574 1.386 1.386 1.392 1.368 1.429 26,791,294 1.3846 -3.00%
2016-01-06 0 2.330 2.320 2.360 2.280 2.360 12,495,221 29,044,411 2.3244 1.429 1.423 1.447 1.398 1.447 20,372,186 1.4257 1.30%
2016-01-05 0 2.300 2.300 2.310 2.270 2.330 9,191,592 21,179,049 2.3042 1.411 1.411 1.417 1.392 1.429 14,985,955 1.4133 0.44%
2016-01-04 0 2.290 2.290 2.300 2.260 2.380 10,310,235 23,843,312 2.3126 1.405 1.405 1.411 1.386 1.460 16,809,789 1.4184 -2.97%
2015-12-31 0 2.360 2.350 2.370 2.340 2.400 5,825,000 13,760,290 2.3623 1.447 1.441 1.454 1.435 1.472 9,497,070 1.4489 -1.26%
2015-12-30 0 2.390 2.380 2.400 2.380 2.460 7,850,000 18,906,630 2.4085 1.466 1.460 1.472 1.460 1.509 12,798,626 1.4772 -2.05%
2015-12-29 0 2.440 2.430 2.450 2.430 2.470 4,092,000 10,022,676 2.4493 1.497 1.490 1.503 1.490 1.515 6,671,590 1.5023 -0.41%
2015-12-28 0 2.450 2.440 2.450 2.440 2.510 9,720,000 24,115,170 2.4810 1.503 1.497 1.503 1.497 1.540 15,847,471 1.5217 -0.81%
2015-12-24 0 2.470 2.470 2.490 2.450 2.490 4,302,000 10,621,110 2.4689 1.515 1.515 1.527 1.503 1.527 7,013,973 1.5143 0.41%
2015-12-23 0 2.460 2.440 2.460 2.410 2.470 9,236,399 22,629,108 2.4500 1.509 1.497 1.509 1.478 1.515 15,059,009 1.5027 2.07%
2015-12-22 0 2.410 2.400 2.420 2.380 2.420 4,159,054 9,988,201 2.4016 1.478 1.472 1.484 1.460 1.484 6,780,914 1.4730 0.84%
2015-12-21 0 2.390 2.380 2.400 2.370 2.420 10,155,888 24,326,057 2.3953 1.466 1.460 1.472 1.454 1.484 16,558,142 1.4691 -0.42%
2015-12-18 0 2.400 2.390 2.410 2.360 2.420 10,691,529 25,631,302 2.3973 1.472 1.466 1.478 1.447 1.484 17,431,450 1.4704 -1.64%
2015-12-17 0 2.440 2.430 2.440 2.380 2.460 8,652,000 20,956,392 2.4221 1.497 1.490 1.497 1.460 1.509 14,106,205 1.4856 3.39%
2015-12-16 0 2.360 2.360 2.380 2.320 2.390 8,892,300 21,015,233 2.3633 1.447 1.447 1.460 1.423 1.466 14,497,990 1.4495 2.16%
2015-12-15 0 2.310 2.300 2.320 2.260 2.330 7,941,323 18,322,377 2.3072 1.417 1.411 1.423 1.386 1.429 12,947,519 1.4151 2.21%
2015-12-14 0 2.260 2.260 2.280 2.220 2.290 25,624,655 57,778,911 2.2548 1.386 1.386 1.398 1.362 1.405 41,778,392 1.3830 -2.16%
2015-12-11 0 2.310 2.310 2.320 2.300 2.410 18,895,254 44,139,879 2.3360 1.417 1.417 1.423 1.411 1.478 30,806,789 1.4328 -3.35%
2015-12-10 0 2.390 2.390 2.400 2.390 2.460 16,275,772 39,474,225 2.4253 1.466 1.466 1.472 1.466 1.509 26,535,990 1.4876 -0.83%
2015-12-09 0 2.410 2.400 2.410 2.400 2.460 14,502,000 35,199,270 2.4272 1.478 1.472 1.478 1.472 1.509 23,644,035 1.4887 -1.23%
2015-12-08 0 2.440 2.440 2.460 2.430 2.510 12,787,696 31,452,619 2.4596 1.497 1.497 1.509 1.490 1.540 20,849,037 1.5086 -2.40%
2015-12-07 0 2.500 2.500 2.510 2.500 2.560 7,150,301 17,954,225 2.5110 1.533 1.533 1.540 1.533 1.570 11,657,838 1.5401 -1.19%
2015-12-04 0 2.530 2.530 2.540 2.500 2.540 8,854,840 22,298,593 2.5182 1.552 1.552 1.558 1.533 1.558 14,436,915 1.5446 -0.78%
2015-12-03 0 2.550 2.540 2.560 2.530 2.560 12,020,156 30,636,310 2.5487 1.564 1.558 1.570 1.552 1.570 19,597,641 1.5633 -0.78%
2015-12-02 0 2.570 2.560 2.570 2.550 2.600 7,823,700 20,103,708 2.5696 1.576 1.570 1.576 1.564 1.595 12,755,747 1.5761 -0.39%
2015-12-01 0 2.580 2.570 2.580 2.510 2.580 29,097,245 73,834,956 2.5375 1.582 1.576 1.582 1.540 1.582 47,440,096 1.5564 3.20%
2015-11-30 0 2.500 2.530 2.540 2.490 2.540 24,409,840 61,235,090 2.5086 1.533 1.552 1.558 1.527 1.558 39,797,760 1.5387 -0.79%
2015-11-27 0 2.520 2.520 2.530 2.510 2.590 16,605,231 42,062,203 2.5331 1.546 1.546 1.552 1.540 1.589 27,073,139 1.5537 -3.08%
2015-11-26 0 2.600 2.580 2.600 2.560 2.600 7,160,195 18,467,109 2.5791 1.595 1.582 1.595 1.570 1.595 11,673,969 1.5819 1.56%
2015-11-25 0 2.560 2.550 2.560 2.540 2.600 20,336,306 52,130,521 2.5634 1.570 1.564 1.570 1.558 1.595 33,156,277 1.5723 -1.54%
2015-11-24 0 2.600 2.600 2.610 2.590 2.650 9,770,496 25,457,655 2.6056 1.595 1.595 1.601 1.589 1.625 15,929,799 1.5981 -1.89%
2015-11-23 0 2.650 2.640 2.650 2.610 2.650 16,054,000 42,308,120 2.6354 1.625 1.619 1.625 1.601 1.625 26,174,413 1.6164 1.53%
2015-11-20 0 2.610 2.610 2.620 2.590 2.620 13,474,000 35,112,752 2.6060 1.601 1.601 1.607 1.589 1.607 21,967,986 1.5984 -0.38%
2015-11-19 0 2.620 2.610 2.620 2.580 2.640 13,882,000 36,238,140 2.6104 1.607 1.601 1.607 1.582 1.619 22,633,188 1.6011 0.77%
2015-11-18 0 2.600 2.600 2.610 2.580 2.650 17,433,580 45,564,435 2.6136 1.595 1.595 1.601 1.582 1.625 28,423,678 1.6030 0.00%
2015-11-17 0 2.600 2.590 2.600 2.590 2.660 17,807,952 46,560,394 2.6146 1.595 1.589 1.595 1.589 1.632 29,034,053 1.6036 -0.38%
2015-11-16 0 2.610 2.610 2.620 2.590 2.660 18,498,000 48,469,230 2.6202 1.601 1.601 1.607 1.589 1.632 30,159,106 1.6071 -1.88%
2015-11-13 0 2.660 2.650 2.660 2.650 2.770 33,850,132 91,255,981 2.6959 1.632 1.625 1.632 1.625 1.699 55,189,195 1.6535 -4.32%
2015-11-12 0 2.780 2.780 2.800 2.750 2.810 8,610,000 23,921,720 2.7784 1.705 1.705 1.717 1.687 1.724 14,037,729 1.7041 0.72%
2015-11-11 0 2.760 2.760 2.770 2.760 2.810 11,632,211 32,304,580 2.7772 1.693 1.693 1.699 1.693 1.724 18,965,136 1.7034 -1.43%
2015-11-10 0 2.800 2.800 2.810 2.790 2.830 11,045,000 30,958,080 2.8029 1.717 1.717 1.724 1.711 1.736 18,007,748 1.7192 -0.71%
2015-11-09 0 2.820 2.810 2.820 2.800 2.850 7,315,851 20,671,354 2.8256 1.730 1.724 1.730 1.717 1.748 11,927,750 1.7330 0.36%
2015-11-06 0 2.810 2.810 2.820 2.790 2.870 14,862,000 42,043,860 2.8290 1.724 1.724 1.730 1.711 1.760 24,230,978 1.7351 -1.40%
2015-11-05 0 2.850 2.830 2.850 2.790 2.920 29,075,000 82,829,340 2.8488 1.748 1.736 1.748 1.711 1.791 47,403,828 1.7473 -1.04%
2015-11-04 0 2.880 2.870 2.880 2.820 2.890 15,185,070 43,493,095 2.8642 1.766 1.760 1.766 1.730 1.773 24,757,711 1.7567 2.49%
2015-11-03 0 2.810 2.800 2.810 2.800 2.900 20,198,957 57,497,373 2.8466 1.724 1.717 1.724 1.717 1.779 32,932,344 1.7459 -1.40%
2015-11-02 0 2.850 2.840 2.850 2.830 2.890 12,329,844 35,050,225 2.8427 1.748 1.742 1.748 1.736 1.773 20,102,556 1.7436 -0.70%
2015-10-30 0 2.870 2.860 2.870 2.830 2.910 14,137,051 40,507,105 2.8653 1.760 1.754 1.760 1.736 1.785 23,049,023 1.7574 -0.35%
2015-10-29 0 2.880 2.880 2.890 2.880 2.950 15,829,104 45,885,056 2.8988 1.766 1.766 1.773 1.766 1.809 25,807,743 1.7780 -1.71%
2015-10-28 0 2.930 2.930 2.940 2.910 2.970 8,288,029 24,363,574 2.9396 1.797 1.797 1.803 1.785 1.822 13,512,788 1.8030 -0.68%
2015-10-27 0 2.950 2.940 2.950 2.930 3.000 20,250,974 59,912,924 2.9585 1.809 1.803 1.809 1.797 1.840 33,017,152 1.8146 -1.99%
2015-10-26 0 3.010 3.010 3.020 3.010 3.140 11,097,000 33,900,048 3.0549 1.846 1.846 1.852 1.846 1.926 18,092,529 1.8737 -2.90%
2015-10-23 0 3.100 3.090 3.100 3.070 3.160 9,828,480 30,502,046 3.1034 1.901 1.895 1.901 1.883 1.938 16,024,336 1.9035 0.32%
2015-10-22 0 3.090 3.090 3.100 3.040 3.100 8,020,170 24,637,576 3.0720 1.895 1.895 1.901 1.865 1.901 13,076,071 1.8842 -0.96%
2015-10-20 0 3.120 3.110 3.120 3.070 3.140 16,788,088 52,352,225 3.1184 1.914 1.908 1.914 1.883 1.926 27,371,269 1.9127 0.65%
2015-10-19 0 3.100 3.090 3.100 3.080 3.150 14,557,552 45,381,301 3.1174 1.901 1.895 1.901 1.889 1.932 23,734,607 1.9120 -0.96%
2015-10-16 0 3.130 3.110 3.130 3.110 3.190 10,224,756 32,137,215 3.1431 1.920 1.908 1.920 1.908 1.957 16,670,424 1.9278 -0.32%
2015-10-15 0 3.140 3.120 3.150 3.100 3.170 17,763,435 55,779,251 3.1401 1.926 1.914 1.932 1.901 1.944 28,961,473 1.9260 0.32%
2015-10-14 0 3.130 3.120 3.130 3.110 3.220 12,437,719 39,243,828 3.1552 1.920 1.914 1.920 1.908 1.975 20,278,435 1.9352 -3.69%
2015-10-13 0 3.250 3.240 3.250 3.190 3.250 9,956,492 32,074,669 3.2215 1.993 1.987 1.993 1.957 1.993 16,233,047 1.9759 0.93%
2015-10-12 0 3.220 3.210 3.220 3.160 3.240 12,320,000 39,582,150 3.2128 1.975 1.969 1.975 1.938 1.987 20,086,506 1.9706 1.90%
2015-10-09 0 3.160 3.160 3.170 3.140 3.250 13,163,154 42,003,020 3.1910 1.938 1.938 1.944 1.926 1.993 21,461,183 1.9572 0.32%
2015-10-08 0 3.150 3.140 3.150 3.110 3.190 7,316,000 23,051,364 3.1508 1.932 1.926 1.932 1.908 1.957 11,927,993 1.9325 -1.56%
2015-10-07 0 3.200 3.180 3.220 3.100 3.220 9,400,000 29,824,640 3.1728 1.963 1.950 1.975 1.901 1.975 15,325,743 1.9460 1.91%
2015-10-06 0 3.140 3.130 3.140 3.090 3.160 5,880,080 18,363,180 3.1229 1.926 1.920 1.926 1.895 1.938 9,586,872 1.9155 0.00%
2015-10-05 0 3.140 3.140 3.150 3.040 3.150 8,780,653 27,282,488 3.1071 1.926 1.926 1.932 1.865 1.932 14,315,961 1.9057 1.95%
2015-10-02 0 3.080 3.070 3.080 2.950 3.100 10,055,904 30,682,281 3.0512 1.889 1.883 1.889 1.809 1.901 16,395,128 1.8714 5.12%
2015-09-30 0 2.930 2.910 2.940 2.860 2.950 11,627,190 34,030,301 2.9268 1.797 1.785 1.803 1.754 1.809 18,956,950 1.7951 1.74%
2015-09-29 0 2.880 2.870 2.890 2.830 2.930 8,121,195 23,266,364 2.8649 1.766 1.760 1.773 1.736 1.797 13,240,782 1.7572 -2.70%
2015-09-25 0 2.960 2.960 2.980 2.920 2.980 6,748,000 19,952,160 2.9568 1.816 1.816 1.828 1.791 1.828 11,001,927 1.8135 0.34%
2015-09-24 0 2.950 2.950 2.960 2.940 3.020 7,932,000 23,535,468 2.9672 1.809 1.809 1.816 1.803 1.852 12,932,319 1.8199 -1.67%
2015-09-23 0 3.000 3.000 3.010 2.970 3.120 10,824,000 32,586,562 3.0106 1.840 1.840 1.846 1.822 1.914 17,647,430 1.8465 -3.23%
2015-09-22 0 3.100 3.100 3.110 3.080 3.250 11,733,000 36,881,800 3.1434 1.901 1.901 1.908 1.889 1.993 19,129,462 1.9280 -1.59%
2015-09-21 0 3.150 3.130 3.150 3.080 3.170 7,790,195 24,310,356 3.1206 1.932 1.920 1.932 1.889 1.944 12,701,120 1.9140 0.64%
2015-09-18 0 3.130 3.130 3.160 3.100 3.170 18,045,950 56,530,864 3.1326 1.920 1.920 1.938 1.901 1.944 29,422,085 1.9214 0.32%
2015-09-17 0 3.120 3.110 3.120 3.070 3.160 14,928,860 46,541,444 3.1175 1.914 1.908 1.914 1.883 1.938 24,339,987 1.9121 0.00%
2015-09-16 0 3.120 3.110 3.120 3.050 3.160 16,060,586 49,996,743 3.1130 1.914 1.908 1.914 1.871 1.938 26,185,151 1.9094 2.30%
2015-09-15 0 3.050 3.030 3.050 3.010 3.120 9,794,132 29,935,950 3.0565 1.871 1.858 1.871 1.846 1.914 15,968,335 1.8747 0.00%
2015-09-14 0 3.050 3.050 3.080 3.040 3.210 12,451,800 38,746,572 3.1117 1.871 1.871 1.889 1.865 1.969 20,301,393 1.9086 -4.39%
2015-09-11 0 3.190 3.160 3.200 3.150 3.240 12,979,866 41,494,005 3.1968 1.957 1.938 1.963 1.932 1.987 21,162,350 1.9607 -0.31%
2015-09-10 0 3.200 3.170 3.200 3.120 3.210 12,755,760 40,437,404 3.1701 1.963 1.944 1.963 1.914 1.969 20,796,968 1.9444 -0.31%
2015-09-09 0 3.210 3.200 3.220 3.070 3.280 26,684,000 85,182,400 3.1923 1.969 1.963 1.975 1.883 2.012 43,505,546 1.9580 4.90%
2015-09-08 0 3.060 3.050 3.060 2.910 3.110 27,408,000 82,155,140 2.9975 1.877 1.871 1.877 1.785 1.908 44,685,954 1.8385 5.15%
2015-09-07 0 2.910 2.910 2.920 2.900 2.990 14,430,000 42,282,624 2.9302 1.785 1.785 1.791 1.779 1.834 23,526,646 1.7972 -1.02%
2015-09-04 0 2.940 2.930 2.940 2.920 3.010 9,029,060 26,747,256 2.9624 1.803 1.797 1.803 1.791 1.846 14,720,963 1.8170 -1.01%
2015-09-02 0 2.970 2.960 2.970 2.880 3.030 15,426,878 45,813,265 2.9697 1.822 1.816 1.822 1.766 1.858 25,151,954 1.8215 0.00%
2015-09-01 0 2.970 2.960 2.970 2.960 3.120 9,789,183 29,606,231 3.0244 1.822 1.816 1.822 1.816 1.914 15,960,267 1.8550 -5.11%
2015-08-31 0 3.130 3.130 3.140 3.000 3.170 26,306,088 81,017,450 3.0798 1.920 1.920 1.926 1.840 1.944 42,889,399 1.8890 0.32%
2015-08-28 0 3.120 3.090 3.120 3.090 3.180 9,884,000 30,871,360 3.1234 1.914 1.895 1.914 1.895 1.950 16,114,856 1.9157 1.30%
2015-08-27 0 3.080 3.060 3.080 2.930 3.080 26,399,652 78,919,626 2.9894 1.889 1.877 1.889 1.797 1.889 43,041,946 1.8336 6.57%
2015-08-26 0 2.890 2.870 2.890 2.840 2.980 13,676,349 39,713,849 2.9038 1.773 1.760 1.773 1.742 1.828 22,297,895 1.7811 1.05%
2015-08-25 0 2.860 2.860 2.870 2.800 2.980 19,254,469 55,433,650 2.8790 1.754 1.754 1.760 1.717 1.828 31,392,452 1.7658 -1.38%
2015-08-24 0 2.900 2.900 2.930 2.890 3.080 28,828,377 85,357,999 2.9609 1.779 1.779 1.797 1.773 1.889 47,001,735 1.8161 -9.09%
2015-08-21 0 3.190 3.190 3.210 3.160 3.240 15,077,040 48,251,884 3.2004 1.957 1.957 1.969 1.938 1.987 24,581,579 1.9629 -2.15%
2015-08-20 0 3.260 3.260 3.270 3.260 3.470 12,098,000 40,257,310 3.3276 2.000 2.000 2.006 2.000 2.128 19,724,558 2.0410 -5.51%
2015-08-19 0 3.450 3.420 3.450 3.380 3.500 18,994,959 65,482,135 3.4473 2.116 2.098 2.116 2.073 2.147 30,969,347 2.1144 0.29%
2015-08-18 0 3.440 3.430 3.450 3.350 3.580 29,716,000 103,606,210 3.4865 2.110 2.104 2.116 2.055 2.196 48,448,914 2.1385 -2.82%
2015-08-17 0 3.540 3.520 3.540 3.430 3.540 18,249,000 63,854,780 3.4991 2.171 2.159 2.171 2.104 2.171 29,753,137 2.1462 3.51%
2015-08-14 0 3.420 3.410 3.420 3.360 3.510 16,425,440 56,723,676 3.4534 2.098 2.092 2.098 2.061 2.153 26,780,008 2.1181 1.79%
2015-08-13 0 3.360 3.360 3.370 3.340 3.390 12,672,954 42,687,490 3.3684 2.061 2.061 2.067 2.049 2.079 20,661,962 2.0660 0.60%
2015-08-12 0 3.340 3.320 3.350 3.310 3.410 21,407,586 71,836,451 3.3557 2.049 2.036 2.055 2.030 2.092 34,902,890 2.0582 -2.34%
2015-08-11 0 3.420 3.390 3.410 3.390 3.500 41,403,000 142,606,792 3.4444 2.098 2.079 2.092 2.079 2.147 67,503,378 2.1126 1.18%
2015-08-10 0 3.380 3.380 3.390 3.250 3.400 18,263,000 61,265,750 3.3546 2.073 2.073 2.079 1.993 2.085 29,775,963 2.0576 3.36%
2015-08-07 0 3.270 3.260 3.280 3.240 3.310 16,139,333 52,977,638 3.2825 2.006 2.000 2.012 1.987 2.030 26,313,540 2.0133 0.62%
2015-08-06 0 3.250 3.250 3.260 3.250 3.460 13,440,000 44,566,940 3.3160 1.993 1.993 2.000 1.993 2.122 21,912,552 2.0339 -4.13%
2015-08-05 0 3.390 3.380 3.400 3.310 3.410 10,830,000 36,428,980 3.3637 2.079 2.073 2.085 2.030 2.092 17,657,213 2.0631 1.50%
2015-08-04 0 3.340 3.310 3.350 3.290 3.370 9,186,680 30,556,800 3.3262 2.049 2.030 2.055 2.018 2.067 14,977,947 2.0401 0.00%
2015-08-03 0 3.340 3.320 3.340 3.300 3.390 13,030,000 43,412,846 3.3318 2.049 2.036 2.049 2.024 2.079 21,244,089 2.0435 -0.30%
2015-07-31 0 3.350 3.330 3.350 3.210 3.390 35,490,000 118,406,530 3.3363 2.055 2.042 2.055 1.969 2.079 57,862,833 2.0463 3.08%
2015-07-30 0 3.250 3.230 3.250 3.230 3.310 13,410,000 43,840,230 3.2692 1.993 1.981 1.993 1.981 2.030 21,863,640 2.0052 0.93%
2015-07-29 0 3.220 3.210 3.240 3.190 3.300 10,654,000 34,395,500 3.2284 1.975 1.969 1.987 1.957 2.024 17,370,263 1.9801 -0.31%
2015-07-28 0 3.230 3.210 3.230 3.130 3.290 12,679,802 40,947,145 3.2293 1.981 1.969 1.981 1.920 2.018 20,673,127 1.9807 0.62%
2015-07-27 0 3.210 3.210 3.220 3.180 3.400 14,898,618 48,769,166 3.2734 1.969 1.969 1.975 1.950 2.085 24,290,680 2.0077 -5.87%
2015-07-24 0 3.410 3.390 3.410 3.390 3.440 6,592,000 22,507,960 3.4144 2.092 2.079 2.092 2.079 2.110 10,747,585 2.0942 -1.45%
2015-07-23 0 3.460 3.440 3.460 3.420 3.490 25,002,064 86,348,966 3.4537 2.122 2.110 2.122 2.098 2.141 40,763,321 2.1183 0.29%
2015-07-22 0 3.450 3.440 3.460 3.410 3.490 36,784,028 126,718,308 3.4449 2.116 2.110 2.122 2.092 2.141 59,972,614 2.1129 -1.71%
2015-07-21 0 3.510 3.510 3.520 3.380 3.520 14,735,794 51,062,901 3.4652 2.153 2.153 2.159 2.073 2.159 24,025,212 2.1254 2.03%
2015-07-20 0 3.440 3.430 3.440 3.420 3.520 15,372,000 53,074,128 3.4526 2.110 2.104 2.110 2.098 2.159 25,062,481 2.1177 -1.15%
2015-07-17 0 3.480 3.470 3.490 3.390 3.550 26,151,438 91,438,225 3.4965 2.134 2.128 2.141 2.079 2.177 42,637,258 2.1446 1.46%
2015-07-16 0 3.430 3.420 3.430 3.300 3.450 22,060,700 75,056,326 3.4023 2.104 2.098 2.104 2.024 2.116 35,967,726 2.0868 0.59%
2015-07-15 0 3.410 3.390 3.410 3.370 3.550 22,442,896 77,273,037 3.4431 2.092 2.079 2.092 2.067 2.177 36,590,858 2.1118 -2.85%
2015-07-14 0 3.510 3.490 3.500 3.440 3.570 21,500,018 75,189,266 3.4972 2.153 2.141 2.147 2.110 2.190 35,053,591 2.1450 -0.28%
2015-07-13 0 3.520 3.510 3.530 3.410 3.530 37,193,754 129,106,860 3.4712 2.159 2.153 2.165 2.092 2.165 60,640,630 2.1290 2.62%
2015-07-10 0 3.430 3.410 3.430 3.310 3.470 47,575,000 162,894,502 3.4240 2.104 2.092 2.104 2.030 2.128 77,566,195 2.1001 5.54%
2015-07-09 0 3.250 3.250 3.280 3.130 3.380 63,349,037 208,255,998 3.2874 1.993 1.993 2.012 1.920 2.073 103,284,157 2.0163 5.18%
2015-07-08 0 3.090 3.090 3.100 3.000 3.320 51,666,781 161,150,924 3.1190 1.895 1.895 1.901 1.840 2.036 84,237,428 1.9131 -9.65%
2015-07-07 0 3.420 3.390 3.420 3.340 3.680 33,880,779 117,319,837 3.4627 2.098 2.079 2.098 2.049 2.257 55,239,162 2.1239 -3.12%
2015-07-06 0 3.530 3.530 3.540 3.390 3.850 40,858,000 144,161,400 3.5284 2.165 2.165 2.171 2.079 2.361 66,614,811 2.1641 -6.12%
2015-07-03 0 3.760 3.770 3.780 3.700 3.900 18,604,772 70,390,173 3.7834 2.306 2.312 2.318 2.269 2.392 30,333,187 2.3206 -3.59%
2015-07-02 0 3.900 3.880 3.890 3.820 3.970 21,745,902 84,665,618 3.8934 2.392 2.380 2.386 2.343 2.435 35,454,480 2.3880 -1.76%
2015-06-30 0 3.970 3.960 3.970 3.810 4.060 31,194,430 123,788,685 3.9683 2.435 2.429 2.435 2.337 2.490 50,859,343 2.4339 -0.38%
2015-06-29 0 4.150 4.140 4.150 3.960 4.150 31,965,236 130,000,065 4.0669 2.444 2.438 2.444 2.332 2.444 54,272,037 2.3953 1.47%
2015-06-26 0 4.090 4.080 4.090 4.070 4.200 22,394,400 92,384,012 4.1253 2.409 2.403 2.409 2.397 2.474 38,022,235 2.4297 -2.15%
2015-06-25 0 4.180 4.180 4.200 4.180 4.290 11,364,000 48,003,520 4.2242 2.462 2.462 2.474 2.462 2.527 19,294,318 2.4880 -1.65%
2015-06-24 0 4.250 4.250 4.270 4.180 4.340 11,480,280 49,087,761 4.2758 2.503 2.503 2.515 2.462 2.556 19,491,743 2.5184 1.19%
2015-06-23 0 4.200 4.190 4.210 4.100 4.260 14,794,000 61,867,450 4.1819 2.474 2.468 2.480 2.415 2.509 25,117,929 2.4631 1.45%
2015-06-22 0 4.140 4.150 4.160 4.080 4.160 10,557,762 43,533,813 4.1234 2.438 2.444 2.450 2.403 2.450 17,925,450 2.4286 0.00%
2015-06-19 0 4.140 4.110 4.150 4.090 4.220 12,805,635 52,973,921 4.1368 2.438 2.421 2.444 2.409 2.486 21,741,992 2.4365 0.00%
2015-06-18 0 4.140 4.130 4.140 4.110 4.220 5,596,000 23,271,120 4.1585 2.438 2.432 2.438 2.421 2.486 9,501,144 2.4493 -0.72%
2015-06-17 0 4.170 4.170 4.190 4.100 4.230 12,006,028 49,926,374 4.1584 2.456 2.456 2.468 2.415 2.491 20,384,382 2.4492 1.21%
2015-06-16 0 4.120 4.120 4.130 4.120 4.250 15,246,168 63,449,599 4.1617 2.427 2.427 2.432 2.427 2.503 25,885,640 2.4512 -2.60%
2015-06-15 0 4.230 4.220 4.230 4.210 4.350 12,069,230 51,122,751 4.2358 2.491 2.486 2.491 2.480 2.562 20,491,690 2.4948 -2.98%
2015-06-12 0 4.360 4.350 4.370 4.270 4.370 8,165,699 35,419,124 4.3375 2.568 2.562 2.574 2.515 2.574 13,864,097 2.5547 1.16%
2015-06-11 0 4.310 4.290 4.320 4.250 4.360 15,817,593 68,038,000 4.3014 2.539 2.527 2.544 2.503 2.568 26,855,831 2.5335 2.13%
2015-06-10 0 4.220 4.220 4.240 4.210 4.380 19,677,418 84,426,789 4.2905 2.486 2.486 2.497 2.480 2.580 33,409,219 2.5271 -4.09%
2015-06-09 0 4.400 4.380 4.400 4.360 4.530 18,391,552 81,125,828 4.4110 2.592 2.580 2.592 2.568 2.668 31,226,017 2.5980 -2.22%
2015-06-08 0 4.500 4.500 4.510 4.300 4.520 21,052,000 93,966,478 4.4635 2.650 2.650 2.656 2.533 2.662 35,743,047 2.6289 3.21%
2015-06-05 0 4.360 4.340 4.360 4.320 4.490 20,038,000 87,646,690 4.3740 2.568 2.556 2.568 2.544 2.645 34,021,431 2.5762 -2.24%
2015-06-04 0 4.460 4.450 4.460 4.430 4.530 25,272,000 112,819,830 4.4642 2.627 2.621 2.627 2.609 2.668 42,907,955 2.6293 -2.19%
2015-06-03 0 4.560 4.540 4.560 4.520 4.690 13,753,432 62,551,549 4.5481 2.686 2.674 2.686 2.662 2.762 23,351,205 2.6787 -2.15%
2015-06-02 0 4.660 4.650 4.670 4.610 4.750 12,726,000 59,176,100 4.6500 2.745 2.739 2.751 2.715 2.798 21,606,784 2.7388 -0.64%
2015-06-01 0 4.690 4.690 4.700 4.500 4.830 30,187,071 142,495,599 4.7204 2.762 2.762 2.768 2.650 2.845 51,252,987 2.7802 3.30%
2015-05-29 0 4.540 4.510 4.550 4.490 4.620 20,498,787 92,993,722 4.5365 2.674 2.656 2.680 2.645 2.721 34,803,776 2.6719 0.00%
2015-05-28 0 4.540 4.530 4.540 4.470 4.660 14,747,402 67,446,168 4.5734 2.674 2.668 2.674 2.633 2.745 25,038,812 2.6937 -1.73%
2015-05-27 0 4.620 4.610 4.620 4.590 4.690 11,423,521 52,942,628 4.6345 2.721 2.715 2.721 2.703 2.762 19,395,375 2.7297 -0.65%
2015-05-26 0 4.650 4.650 4.670 4.600 4.700 9,694,468 45,052,796 4.6473 2.739 2.739 2.751 2.709 2.768 16,459,710 2.7372 2.20%
2015-05-22 0 4.550 4.540 4.550 4.490 4.590 5,033,585 22,934,769 4.5563 2.680 2.674 2.680 2.645 2.703 8,546,250 2.6836 0.66%
2015-05-21 0 4.520 4.510 4.530 4.450 4.560 11,035,185 49,875,199 4.5197 2.662 2.656 2.668 2.621 2.686 18,736,041 2.6620 0.00%
2015-05-20 0 4.520 4.520 4.540 4.440 4.560 7,548,803 34,119,961 4.5199 2.662 2.662 2.674 2.615 2.686 12,816,702 2.6621 0.44%
2015-05-19 0 4.500 4.500 4.510 4.380 4.550 10,503,499 47,102,074 4.4844 2.650 2.650 2.656 2.580 2.680 17,833,320 2.6412 1.12%
2015-05-18 0 4.450 4.450 4.470 4.420 4.510 7,392,000 32,994,280 4.4635 2.621 2.621 2.633 2.603 2.656 12,550,475 2.6289 0.23%
2015-05-15 0 4.440 4.420 4.450 4.360 4.460 11,589,000 51,250,112 4.4223 2.615 2.603 2.621 2.568 2.627 19,676,333 2.6047 0.91%
2015-05-14 0 4.400 4.400 4.410 4.370 4.480 7,949,536 35,178,835 4.4253 2.592 2.592 2.597 2.574 2.639 13,497,085 2.6064 0.92%
2015-05-13 0 4.360 4.340 4.370 4.340 4.470 8,631,395 38,005,219 4.4031 2.568 2.556 2.574 2.556 2.633 14,654,776 2.5934 -2.68%
2015-05-12 0 4.480 4.460 4.480 4.440 4.560 8,714,000 39,266,060 4.5061 2.639 2.627 2.639 2.615 2.686 14,795,027 2.6540 -0.22%
2015-05-11 0 4.490 4.470 4.490 4.430 4.530 9,967,729 44,693,460 4.4838 2.645 2.633 2.645 2.609 2.668 16,923,665 2.6409 0.45%
2015-05-08 0 4.470 4.450 4.490 4.300 4.490 19,801,948 87,531,190 4.4203 2.633 2.621 2.645 2.533 2.645 33,620,651 2.6035 3.23%
2015-05-07 0 4.330 4.320 4.340 4.270 4.460 21,382,000 92,865,794 4.3432 2.550 2.544 2.556 2.515 2.627 36,303,336 2.5581 -2.26%
2015-05-06 0 4.430 4.430 4.440 4.400 4.600 24,702,859 110,579,891 4.4764 2.609 2.609 2.615 2.592 2.709 41,941,642 2.6365 -4.32%
2015-05-05 0 4.630 4.620 4.640 4.560 4.850 28,890,132 136,209,187 4.7147 2.727 2.721 2.733 2.686 2.857 49,050,985 2.7769 -2.73%
2015-05-04 0 4.760 4.750 4.770 4.510 4.790 31,008,465 145,052,347 4.6778 2.804 2.798 2.809 2.656 2.821 52,647,587 2.7552 4.39%
2015-04-30 0 4.560 4.560 4.580 4.530 4.720 35,805,788 165,339,769 4.6177 2.686 2.686 2.698 2.668 2.780 60,792,701 2.7197 -3.39%
2015-04-29 0 4.720 4.710 4.730 4.710 4.850 14,784,560 70,209,716 4.7489 2.780 2.774 2.786 2.774 2.857 25,101,901 2.7970 -1.87%
2015-04-28 0 4.810 4.800 4.820 4.770 4.900 19,031,499 91,608,076 4.8135 2.833 2.827 2.839 2.809 2.886 32,312,548 2.8351 -1.64%
2015-04-27 0 4.890 4.870 4.910 4.790 4.930 17,048,000 82,959,980 4.8663 2.880 2.868 2.892 2.821 2.904 28,944,873 2.8661 1.66%
2015-04-24 0 4.810 4.800 4.820 4.680 4.850 16,518,806 78,661,836 4.7620 2.833 2.827 2.839 2.756 2.857 28,046,383 2.8047 -0.21%
2015-04-23 0 4.820 4.820 4.840 4.800 5.000 34,390,707 167,908,581 4.8824 2.839 2.839 2.851 2.827 2.945 58,390,112 2.8756 -2.43%
2015-04-22 0 4.940 4.920 4.950 4.670 5.020 64,877,646 319,164,309 4.9195 2.910 2.898 2.915 2.751 2.957 110,152,229 2.8975 6.01%
2015-04-21 0 4.660 4.650 4.660 4.600 4.700 21,148,000 98,210,520 4.6440 2.745 2.739 2.745 2.709 2.768 35,906,040 2.7352 1.75%
2015-04-20 0 4.580 4.580 4.590 4.570 4.750 17,185,400 80,155,540 4.6642 2.698 2.698 2.703 2.692 2.798 29,178,157 2.7471 -3.98%
2015-04-17 0 4.770 4.780 4.790 4.710 4.840 27,894,896 133,268,215 4.7775 2.809 2.815 2.821 2.774 2.851 47,361,228 2.8139 0.21%
2015-04-16 0 4.760 4.740 4.750 4.630 4.790 29,819,299 140,991,537 4.7282 2.804 2.792 2.798 2.727 2.821 50,628,567 2.7848 1.06%
2015-04-15 0 4.710 4.690 4.720 4.650 4.850 23,352,212 110,076,844 4.7138 2.774 2.762 2.780 2.739 2.857 39,648,452 2.7763 -2.28%
2015-04-14 0 4.820 4.800 4.820 4.750 4.960 44,693,070 217,346,035 4.8631 2.839 2.827 2.839 2.798 2.921 75,881,935 2.8643 0.63%
2015-04-13 0 4.790 4.750 4.790 4.680 4.840 34,160,044 162,339,413 4.7523 2.821 2.798 2.821 2.756 2.851 57,998,482 2.7990 0.84%
2015-04-10 0 4.750 4.730 4.770 4.650 4.840 57,714,588 274,225,662 4.7514 2.798 2.786 2.809 2.739 2.851 97,990,462 2.7985 2.59%
2015-04-09 0 4.630 4.630 4.640 4.490 4.930 72,821,574 338,337,381 4.6461 2.727 2.727 2.733 2.645 2.904 123,639,793 2.7365 4.75%
2015-04-08 0 4.420 4.420 4.430 4.200 4.460 75,781,128 330,025,120 4.3550 2.603 2.603 2.609 2.474 2.627 128,664,659 2.5650 7.54%
2015-04-02 0 4.110 4.090 4.120 3.950 4.120 47,280,000 190,877,460 4.0372 2.421 2.409 2.427 2.326 2.427 80,274,142 2.3778 3.01%
2015-04-01 0 3.990 3.990 4.000 3.920 4.040 19,338,646 77,179,568 3.9909 2.350 2.350 2.356 2.309 2.379 32,834,036 2.3506 0.50%
2015-03-31 0 3.970 3.950 3.990 3.870 4.060 32,493,130 128,838,079 3.9651 2.338 2.326 2.350 2.279 2.391 55,168,319 2.3354 2.85%
2015-03-30 0 3.860 3.860 3.870 3.590 3.940 50,286,864 192,675,591 3.8315 2.273 2.273 2.279 2.114 2.321 85,379,333 2.2567 8.73%
2015-03-27 0 3.550 3.550 3.570 3.510 3.580 7,993,420 28,310,241 3.5417 2.091 2.091 2.103 2.067 2.109 13,571,593 2.0860 0.00%
2015-03-26 0 3.550 3.550 3.560 3.510 3.610 12,827,620 45,752,653 3.5667 2.091 2.091 2.097 2.067 2.126 21,779,319 2.1007 0.85%
2015-03-25 0 3.520 3.510 3.530 3.510 3.630 22,722,000 80,474,950 3.5417 2.073 2.067 2.079 2.067 2.138 38,578,449 2.0860 -2.76%
2015-03-24 0 3.620 3.610 3.620 3.570 3.640 21,110,000 76,136,898 3.6067 2.132 2.126 2.132 2.103 2.144 35,841,522 2.1243 0.56%
2015-03-23 0 3.600 3.580 3.590 3.570 3.680 13,922,307 50,185,471 3.6047 2.120 2.109 2.114 2.103 2.167 23,637,928 2.1231 -0.55%
2015-03-20 0 3.620 3.620 3.660 3.560 3.730 28,808,034 104,323,190 3.6213 2.132 2.132 2.156 2.097 2.197 48,911,595 2.1329 -2.16%
2015-03-19 0 3.700 3.700 3.710 3.630 3.770 10,746,694 39,881,000 3.7110 2.179 2.179 2.185 2.138 2.220 18,246,228 2.1857 -1.60%
2015-03-18 0 3.760 3.740 3.760 3.740 3.800 8,033,969 30,300,557 3.7716 2.215 2.203 2.215 2.203 2.238 13,640,439 2.2214 0.00%
2015-03-17 0 3.760 3.760 3.770 3.600 3.810 20,614,232 76,989,140 3.7348 2.215 2.215 2.220 2.120 2.244 34,999,784 2.1997 5.03%
2015-03-16 0 3.580 3.560 3.580 3.540 3.600 13,528,000 48,349,330 3.5740 2.109 2.097 2.109 2.085 2.120 22,968,456 2.1050 -0.28%
2015-03-13 0 3.590 3.580 3.600 3.530 3.660 19,605,000 70,299,930 3.5858 2.114 2.109 2.120 2.079 2.156 33,286,264 2.1120 -1.91%
2015-03-12 0 3.660 3.640 3.660 3.620 3.750 11,874,507 43,436,695 3.6580 2.156 2.144 2.156 2.132 2.209 20,161,080 2.1545 -0.81%
2015-03-11 0 3.690 3.680 3.710 3.670 3.750 6,878,767 25,442,753 3.6987 2.173 2.167 2.185 2.162 2.209 11,679,085 2.1785 -0.81%
2015-03-10 0 3.720 3.710 3.730 3.700 3.770 9,164,021 34,083,572 3.7193 2.191 2.185 2.197 2.179 2.220 15,559,093 2.1906 -1.06%
2015-03-09 0 3.760 3.740 3.760 3.720 3.800 9,764,696 36,649,789 3.7533 2.215 2.203 2.215 2.191 2.238 16,578,947 2.2106 -1.57%
2015-03-06 0 3.820 3.790 3.820 3.710 3.830 10,051,030 38,056,671 3.7863 2.250 2.232 2.250 2.185 2.256 17,065,098 2.2301 3.24%
2015-03-05 0 3.700 3.700 3.710 3.700 3.820 15,600,478 58,238,976 3.7332 2.179 2.179 2.185 2.179 2.250 26,487,204 2.1988 -2.12%
2015-03-04 0 3.780 3.790 3.800 3.780 3.880 11,322,099 43,299,020 3.8243 2.226 2.232 2.238 2.226 2.285 19,223,177 2.2524 -2.07%
2015-03-03 0 3.860 3.830 3.870 3.830 3.880 14,029,276 54,113,460 3.8572 2.273 2.256 2.279 2.256 2.285 23,819,545 2.2718 0.00%
2015-03-02 0 3.860 3.850 3.880 3.810 3.950 24,196,867 92,905,186 3.8396 2.273 2.268 2.285 2.244 2.326 41,082,545 2.2614 -0.52%
2015-02-27 0 3.880 3.870 3.900 3.810 3.900 32,285,998 124,908,505 3.8688 2.285 2.279 2.297 2.244 2.297 54,816,641 2.2787 2.92%
2015-02-26 0 3.770 3.750 3.790 3.650 3.790 27,636,375 103,512,220 3.7455 2.220 2.209 2.232 2.150 2.232 46,922,299 2.2060 3.57%
2015-02-25 0 3.640 3.610 3.650 3.600 3.660 10,565,964 38,399,586 3.6343 2.144 2.126 2.150 2.120 2.156 17,939,376 2.1405 1.11%
2015-02-24 0 3.600 3.600 3.610 3.590 3.650 10,369,348 37,426,382 3.6093 2.120 2.120 2.126 2.114 2.150 17,605,552 2.1258 -1.10%
2015-02-23 0 3.640 3.630 3.640 3.550 3.640 7,809,949 28,197,118 3.6104 2.144 2.138 2.144 2.091 2.144 13,260,088 2.1265 1.68%
2015-02-18 0 3.580 3.580 3.610 3.580 3.620 2,182,000 7,852,420 3.5987 2.109 2.109 2.126 2.109 2.132 3,704,699 2.1196 0.00%
2015-02-17 0 3.580 3.580 3.600 3.570 3.620 4,492,309 16,180,950 3.6019 2.109 2.109 2.120 2.103 2.132 7,627,247 2.1215 1.13%
2015-02-16 0 3.540 3.540 3.560 3.530 3.600 7,024,000 25,048,850 3.5662 2.085 2.085 2.097 2.079 2.120 11,925,668 2.1004 -0.56%
2015-02-13 0 3.560 3.550 3.570 3.530 3.670 21,707,770 77,753,425 3.5818 2.097 2.091 2.103 2.079 2.162 36,856,443 2.1096 -2.20%
2015-02-12 0 3.640 3.620 3.640 3.540 3.670 15,786,000 57,162,098 3.6211 2.144 2.132 2.144 2.085 2.162 26,802,191 2.1327 2.25%
2015-02-11 0 3.560 3.570 3.580 3.550 3.650 20,903,787 75,301,721 3.6023 2.097 2.103 2.109 2.091 2.150 35,491,404 2.1217 -1.11%
2015-02-10 0 3.600 3.590 3.600 3.500 3.690 32,429,000 117,989,032 3.6384 2.120 2.114 2.120 2.061 2.173 55,059,437 2.1429 2.86%
2015-02-09 0 3.500 3.500 3.510 3.480 3.550 19,133,000 66,967,300 3.5001 2.061 2.061 2.067 2.050 2.091 32,484,881 2.0615 -1.41%
2015-02-06 0 3.550 3.550 3.560 3.480 3.700 66,640,363 235,294,628 3.5308 2.091 2.091 2.097 2.050 2.179 113,145,051 2.0796 -4.31%
2015-02-05 0 3.710 3.710 3.720 3.680 4.050 92,588,000 351,167,272 3.7928 2.185 2.185 2.191 2.167 2.385 157,200,133 2.2339 -9.73%
2015-02-04 0 4.110 4.110 4.120 4.110 4.160 15,015,500 62,023,930 4.1307 2.421 2.421 2.427 2.421 2.450 25,494,001 2.4329 0.24%
2015-02-03 0 4.100 4.100 4.120 4.060 4.170 17,520,700 71,885,845 4.1029 2.415 2.415 2.427 2.391 2.456 29,747,444 2.4165 -0.49%
2015-02-02 0 4.120 4.120 4.130 4.080 4.200 21,802,460 90,092,960 4.1322 2.427 2.427 2.432 2.403 2.474 37,017,212 2.4338 -2.37%
2015-01-30 0 4.220 4.220 4.240 4.180 4.340 37,912,745 161,765,316 4.2668 2.486 2.486 2.497 2.462 2.556 64,369,989 2.5131 0.24%
2015-01-29 0 4.210 4.200 4.210 4.050 4.220 88,873,090 368,987,296 4.1518 2.480 2.474 2.480 2.385 2.486 150,892,789 2.4454 3.44%
2015-01-28 0 4.070 4.060 4.080 4.010 4.090 16,605,409 67,273,264 4.0513 2.397 2.391 2.403 2.362 2.409 28,193,421 2.3861 1.75%
2015-01-27 0 4.000 4.000 4.020 3.990 4.080 16,655,700 66,871,412 4.0149 2.356 2.356 2.368 2.350 2.403 28,278,808 2.3647 -0.99%
2015-01-26 0 4.040 4.030 4.040 4.000 4.070 15,240,087 61,518,852 4.0366 2.379 2.374 2.379 2.356 2.397 25,875,315 2.3775 0.00%
2015-01-23 0 4.040 4.030 4.040 4.010 4.100 31,676,529 128,459,665 4.0554 2.379 2.374 2.379 2.362 2.415 53,781,857 2.3885 0.00%
2015-01-22 0 4.040 4.030 4.040 4.000 4.180 44,349,875 180,199,410 4.0631 2.379 2.374 2.379 2.356 2.462 75,299,242 2.3931 -3.35%
2015-01-21 0 4.180 4.180 4.200 4.130 4.210 22,061,000 92,043,162 4.1722 2.462 2.462 2.474 2.432 2.480 37,456,173 2.4574 0.00%
2015-01-20 0 4.180 4.160 4.190 4.080 4.190 17,796,435 73,688,728 4.1406 2.462 2.450 2.468 2.403 2.468 30,215,600 2.4388 2.20%
2015-01-19 0 4.090 4.090 4.110 4.070 4.300 27,372,600 113,664,042 4.1525 2.409 2.409 2.421 2.397 2.533 46,474,450 2.4457 -4.44%
2015-01-16 0 4.280 4.270 4.290 4.270 4.390 29,410,000 127,138,378 4.3230 2.521 2.515 2.527 2.515 2.586 49,933,641 2.5461 -2.73%
2015-01-15 0 4.400 4.390 4.400 4.370 4.480 20,139,166 89,015,301 4.4200 2.592 2.586 2.592 2.574 2.639 34,193,195 2.6033 0.92%
2015-01-14 0 4.360 4.360 4.380 4.340 4.500 37,919,924 167,482,916 4.4168 2.568 2.568 2.580 2.556 2.650 64,382,178 2.6014 -0.68%
2015-01-13 0 4.390 4.380 4.400 4.300 4.460 16,097,534 70,930,567 4.4063 2.586 2.580 2.592 2.533 2.627 27,331,128 2.5952 1.86%
2015-01-12 0 4.310 4.310 4.330 4.270 4.440 15,524,000 67,179,548 4.3275 2.539 2.539 2.550 2.515 2.615 26,357,356 2.5488 -2.93%
2015-01-09 0 4.440 4.430 4.450 4.370 4.470 25,767,000 114,063,954 4.4267 2.615 2.609 2.621 2.574 2.633 43,748,389 2.6073 0.68%
2015-01-08 0 4.410 4.400 4.410 4.360 4.470 20,972,130 92,576,523 4.4143 2.597 2.592 2.597 2.568 2.633 35,607,440 2.5999 1.38%
2015-01-07 0 4.350 4.350 4.360 4.300 4.380 18,215,522 79,116,285 4.3433 2.562 2.562 2.568 2.533 2.580 30,927,145 2.5582 1.64%
2015-01-06 0 4.280 4.260 4.290 4.100 4.320 14,170,400 60,349,204 4.2588 2.521 2.509 2.527 2.415 2.544 24,059,152 2.5084 0.94%
2015-01-05 0 4.240 4.230 4.260 4.160 4.370 21,287,900 91,002,423 4.2748 2.497 2.491 2.509 2.450 2.574 36,143,568 2.5178 -0.24%
2015-01-02 0 4.250 4.240 4.250 4.160 4.260 10,325,969 43,637,387 4.2260 2.503 2.497 2.503 2.450 2.509 17,531,902 2.4890 1.92%
2014-12-31 0 4.170 4.170 4.220 4.120 4.220 3,319,000 13,911,400 4.1914 2.456 2.456 2.486 2.427 2.486 5,635,150 2.4687 0.72%
2014-12-30 0 4.140 4.120 4.140 4.120 4.260 12,677,011 52,795,821 4.1647 2.438 2.427 2.438 2.427 2.509 21,523,608 2.4529 -2.36%
2014-12-29 0 4.240 4.240 4.250 4.230 4.390 21,847,900 93,107,480 4.2616 2.497 2.497 2.503 2.491 2.586 37,094,362 2.5100 -1.85%
2014-12-24 0 4.320 4.310 4.320 4.180 4.420 25,890,657 111,943,161 4.3237 2.544 2.539 2.544 2.462 2.603 43,958,339 2.5466 2.61%
2014-12-23 0 4.210 4.180 4.210 4.160 4.300 24,290,325 102,499,382 4.2198 2.480 2.462 2.480 2.450 2.533 41,241,223 2.4854 -1.64%
2014-12-22 0 4.280 4.280 4.290 4.150 4.390 53,074,278 227,820,949 4.2925 2.521 2.521 2.527 2.444 2.586 90,111,932 2.5282 3.88%
2014-12-19 0 4.120 4.100 4.120 3.990 4.220 51,878,512 213,711,180 4.1195 2.427 2.415 2.427 2.350 2.486 88,081,706 2.4263 1.98%
2014-12-18 0 4.040 4.020 4.050 3.950 4.110 9,582,873 38,727,173 4.0413 2.379 2.368 2.385 2.326 2.421 16,270,239 2.3802 2.54%
2014-12-17 0 3.940 3.940 3.950 3.920 4.020 8,136,800 32,272,815 3.9663 2.321 2.321 2.326 2.309 2.368 13,815,030 2.3361 -1.01%
2014-12-16 0 3.980 3.980 3.990 3.940 4.110 23,473,990 93,672,503 3.9905 2.344 2.344 2.350 2.321 2.421 39,855,212 2.3503 -2.45%
2014-12-15 0 4.080 4.060 4.090 4.040 4.170 5,095,968 20,769,833 4.0757 2.403 2.391 2.409 2.379 2.456 8,652,167 2.4005 -0.97%
2014-12-12 0 4.120 4.090 4.120 4.070 4.190 10,654,354 43,830,236 4.1138 2.427 2.409 2.427 2.397 2.468 18,089,449 2.4230 0.73%
2014-12-11 0 4.090 4.080 4.100 4.060 4.170 10,630,856 43,653,898 4.1063 2.409 2.403 2.415 2.391 2.456 18,049,553 2.4186 -2.15%
2014-12-10 0 4.180 4.180 4.200 4.130 4.250 14,989,000 62,709,310 4.1837 2.462 2.462 2.474 2.432 2.503 25,449,008 2.4641 -1.18%
2014-12-09 0 4.230 4.220 4.230 4.140 4.310 29,648,000 125,362,364 4.2284 2.491 2.486 2.491 2.438 2.539 50,337,728 2.4904 0.71%
2014-12-08 0 4.200 4.200 4.230 4.120 4.310 21,483,453 90,835,374 4.2282 2.474 2.474 2.491 2.427 2.539 36,475,587 2.4903 0.72%
2014-12-05 0 4.170 4.160 4.170 4.100 4.240 15,609,908 65,182,377 4.1757 2.456 2.450 2.456 2.415 2.497 26,503,214 2.4594 0.24%
2014-12-04 0 4.160 4.150 4.160 4.150 4.300 14,122,781 59,496,309 4.2128 2.450 2.444 2.450 2.444 2.533 23,978,302 2.4813 -0.72%
2014-12-03 0 4.190 4.180 4.200 4.150 4.280 15,288,403 64,351,922 4.2092 2.468 2.462 2.474 2.444 2.521 25,957,349 2.4791 -1.64%
2014-12-02 0 4.260 4.250 4.270 4.190 4.330 12,285,400 52,223,194 4.2508 2.509 2.503 2.515 2.468 2.550 20,858,713 2.5037 0.24%
2014-12-01 0 4.250 4.240 4.250 4.240 4.420 18,806,500 81,218,575 4.3186 2.503 2.497 2.503 2.497 2.603 31,930,534 2.5436 -2.52%
2014-11-28 0 4.360 4.340 4.380 4.280 4.380 12,834,708 55,665,142 4.3371 2.568 2.556 2.580 2.521 2.580 21,791,353 2.5545 0.69%
2014-11-27 0 4.330 4.320 4.340 4.270 4.370 13,988,284 60,520,431 4.3265 2.550 2.544 2.556 2.515 2.574 23,749,947 2.5482 0.93%
2014-11-26 0 4.290 4.270 4.300 4.250 4.360 13,970,025 59,976,402 4.2932 2.527 2.515 2.533 2.503 2.568 23,718,946 2.5286 0.47%
2014-11-25 0 4.270 4.280 4.310 4.230 4.480 33,463,441 145,028,244 4.3339 2.515 2.521 2.539 2.491 2.639 56,815,758 2.5526 -3.83%
2014-11-24 0 4.440 4.420 4.440 4.370 4.500 46,950,482 206,822,409 4.4051 2.615 2.603 2.615 2.574 2.650 79,714,672 2.5945 5.71%
2014-11-21 0 4.200 4.180 4.220 4.150 4.250 9,752,100 40,784,950 4.1822 2.474 2.462 2.486 2.444 2.503 16,557,561 2.4632 -0.47%
2014-11-20 0 4.220 4.210 4.230 4.130 4.290 8,251,500 34,936,580 4.2340 2.486 2.480 2.491 2.432 2.527 14,009,773 2.4937 0.48%
2014-11-19 0 4.200 4.180 4.220 4.170 4.240 5,715,878 24,016,623 4.2017 2.474 2.462 2.486 2.456 2.497 9,704,679 2.4747 -0.94%
2014-11-18 0 4.240 4.230 4.240 4.100 4.310 19,506,822 81,825,446 4.1947 2.497 2.491 2.497 2.415 2.539 33,119,573 2.4706 1.19%
2014-11-17 0 4.190 4.170 4.220 4.170 4.430 12,966,400 55,147,010 4.2531 2.468 2.456 2.486 2.456 2.609 22,014,946 2.5050 -4.34%
2014-11-14 0 4.380 4.350 4.380 4.320 4.480 12,971,500 56,917,531 4.3879 2.580 2.562 2.580 2.544 2.639 22,023,605 2.5844 0.46%
2014-11-13 0 4.360 4.360 4.370 4.310 4.400 19,311,780 84,186,314 4.3593 2.568 2.568 2.574 2.539 2.592 32,788,422 2.5676 0.23%
2014-11-12 0 4.350 4.340 4.360 4.190 4.370 19,649,617 85,159,672 4.3339 2.562 2.556 2.568 2.468 2.574 33,362,017 2.5526 3.57%
2014-11-11 0 4.200 4.200 4.210 4.170 4.370 17,740,652 75,908,986 4.2788 2.474 2.474 2.480 2.456 2.574 30,120,889 2.5201 -0.94%
2014-11-10 0 4.240 4.230 4.250 4.120 4.270 15,241,400 64,447,464 4.2284 2.497 2.491 2.503 2.427 2.515 25,877,545 2.4905 4.43%
2014-11-07 0 4.060 4.040 4.060 4.040 4.150 17,840,000 72,990,330 4.0914 2.391 2.379 2.391 2.379 2.444 30,289,566 2.4098 0.74%
2014-11-06 0 4.030 4.030 4.040 3.970 4.140 12,348,000 49,589,270 4.0160 2.374 2.374 2.379 2.338 2.438 20,964,998 2.3653 -2.66%
2014-11-05 0 4.140 4.130 4.150 4.090 4.150 5,633,500 23,194,355 4.1172 2.438 2.432 2.444 2.409 2.444 9,564,813 2.4250 -0.24%
2014-11-04 0 4.150 4.130 4.150 4.100 4.180 7,128,170 29,522,595 4.1417 2.444 2.432 2.444 2.415 2.462 12,102,532 2.4394 -0.95%
2014-11-03 0 4.190 4.160 4.200 4.100 4.200 17,317,000 71,838,170 4.1484 2.468 2.450 2.474 2.415 2.474 29,401,593 2.4433 2.95%
2014-10-31 0 4.070 4.080 4.100 4.000 4.140 19,180,700 77,663,202 4.0490 2.397 2.403 2.415 2.356 2.438 32,565,868 2.3848 0.00%
2014-10-30 0 4.070 4.070 4.080 3.890 4.140 28,334,368 114,748,532 4.0498 2.397 2.397 2.403 2.291 2.438 48,107,383 2.3853 3.83%
2014-10-29 0 3.920 3.920 3.930 3.740 3.960 15,425,153 59,888,673 3.8825 2.309 2.309 2.315 2.203 2.332 26,189,529 2.2867 5.66%
2014-10-28 0 3.710 3.690 3.710 3.670 3.820 14,581,508 54,183,297 3.7159 2.185 2.173 2.185 2.162 2.250 24,757,150 2.1886 -1.85%
2014-10-27 0 3.780 3.770 3.780 3.740 3.790 3,858,781 14,551,982 3.7711 2.226 2.220 2.226 2.203 2.232 6,551,615 2.2211 0.27%
2014-10-24 0 3.770 3.740 3.770 3.710 3.800 12,220,500 45,873,630 3.7538 2.220 2.203 2.220 2.185 2.238 20,748,523 2.2109 1.34%
2014-10-23 0 3.720 3.710 3.730 3.710 3.780 16,650,762 62,549,788 3.7566 2.191 2.185 2.197 2.185 2.226 28,270,424 2.2126 -2.11%
2014-10-22 0 3.800 3.780 3.820 3.770 3.830 13,958,076 52,972,942 3.7951 2.238 2.226 2.250 2.220 2.256 23,698,659 2.2353 0.26%
2014-10-21 0 3.790 3.780 3.790 3.750 3.940 12,935,601 49,176,505 3.8016 2.232 2.226 2.232 2.209 2.321 21,962,654 2.2391 -2.82%
2014-10-20 0 3.900 3.900 3.910 3.860 3.960 6,474,211 25,398,020 3.9230 2.297 2.297 2.303 2.273 2.332 10,992,211 2.3105 0.00%
2014-10-17 0 3.900 3.860 3.920 3.850 3.920 8,058,066 31,311,603 3.8857 2.297 2.273 2.309 2.268 2.309 13,681,352 2.2886 -0.26%
2014-10-16 0 3.910 3.900 3.910 3.850 3.950 6,773,506 26,555,193 3.9205 2.303 2.297 2.303 2.268 2.326 11,500,368 2.3091 -1.26%
2014-10-15 0 3.960 3.950 3.960 3.880 3.990 15,586,376 61,594,385 3.9518 2.332 2.326 2.332 2.285 2.350 26,463,261 2.3275 1.28%
2014-10-14 0 3.910 3.900 3.920 3.750 3.930 20,886,324 80,420,360 3.8504 2.303 2.297 2.309 2.209 2.315 35,461,754 2.2678 2.62%
2014-10-13 0 3.810 3.800 3.810 3.630 3.820 25,276,101 94,033,690 3.7203 2.244 2.238 2.244 2.138 2.250 42,914,918 2.1912 1.60%
2014-10-10 0 3.750 3.760 3.770 3.680 3.960 43,007,559 162,104,746 3.7692 2.209 2.215 2.220 2.167 2.332 73,020,197 2.2200 -5.54%
2014-10-09 0 3.970 3.960 3.980 3.930 4.000 11,082,283 43,954,657 3.9662 2.338 2.332 2.344 2.315 2.356 18,816,006 2.3360 0.76%
2014-10-08 0 3.940 3.920 3.940 3.920 4.000 29,894,000 118,276,558 3.9565 2.321 2.309 2.321 2.309 2.356 50,755,398 2.3303 -0.76%
2014-10-07 0 3.970 3.960 3.990 3.950 4.080 22,413,582 89,259,389 3.9824 2.338 2.332 2.350 2.326 2.403 38,054,803 2.3455 -1.98%
2014-10-06 0 4.050 4.030 4.060 3.920 4.070 29,934,041 119,529,684 3.9931 2.385 2.374 2.391 2.309 2.397 50,823,381 2.3519 2.53%
2014-10-03 0 3.950 3.940 3.980 3.910 4.170 14,372,000 57,201,060 3.9800 2.326 2.321 2.344 2.303 2.456 24,401,438 2.3442 -2.47%
2014-09-30 0 4.050 4.030 4.070 4.000 4.100 18,846,245 76,384,302 4.0530 2.385 2.374 2.397 2.356 2.415 31,998,015 2.3872 -0.98%
2014-09-29 0 4.090 4.090 4.100 3.970 4.180 15,603,784 63,353,782 4.0602 2.409 2.409 2.415 2.338 2.462 26,492,817 2.3914 -3.54%
2014-09-26 0 4.240 4.220 4.240 4.100 4.260 8,440,974 35,509,854 4.2068 2.497 2.486 2.497 2.415 2.509 14,331,471 2.4778 1.44%
2014-09-25 0 4.180 4.170 4.180 4.130 4.240 9,994,000 41,837,750 4.1863 2.462 2.456 2.462 2.432 2.497 16,968,269 2.4656 1.21%
2014-09-24 0 4.130 4.120 4.130 4.070 4.150 9,129,489 37,527,520 4.1106 2.432 2.427 2.432 2.397 2.444 15,500,463 2.4211 1.23%
2014-09-23 0 4.080 4.070 4.080 4.060 4.220 8,970,265 36,867,073 4.1099 2.403 2.397 2.403 2.391 2.486 15,230,125 2.4207 -2.39%
2014-09-22 0 4.180 4.160 4.200 4.130 4.230 10,525,000 43,919,312 4.1729 2.462 2.450 2.474 2.432 2.491 17,869,825 2.4577 0.72%
2014-09-19 0 4.150 4.140 4.170 4.130 4.280 13,261,026 55,484,879 4.1841 2.444 2.438 2.456 2.432 2.521 22,515,175 2.4643 -2.12%
2014-09-18 0 4.240 4.220 4.240 4.190 4.270 5,450,000 23,034,120 4.2264 2.497 2.486 2.497 2.468 2.515 9,253,259 2.4893 -1.17%
2014-09-17 0 4.290 4.260 4.290 4.220 4.300 11,204,000 47,863,310 4.2720 2.527 2.509 2.527 2.486 2.533 19,022,663 2.5161 1.90%
2014-09-16 0 4.210 4.190 4.220 4.150 4.420 18,116,116 76,942,211 4.2472 2.480 2.468 2.486 2.444 2.603 30,758,369 2.5015 -3.88%
2014-09-15 0 4.380 4.370 4.400 4.330 4.500 12,929,859 56,709,454 4.3859 2.580 2.574 2.592 2.550 2.650 21,952,905 2.5832 -2.67%
2014-09-12 0 4.500 4.490 4.500 4.400 4.550 20,696,148 92,661,649 4.4772 2.650 2.645 2.650 2.592 2.680 35,138,865 2.6370 1.58%
2014-09-11 0 4.430 4.410 4.440 4.370 4.470 12,272,568 54,280,323 4.4229 2.609 2.597 2.615 2.574 2.633 20,836,926 2.6050 0.91%
2014-09-10 0 4.390 4.370 4.390 4.350 4.490 10,746,300 47,148,143 4.3874 2.586 2.574 2.586 2.562 2.645 18,245,559 2.5841 -2.44%
2014-09-08 0 4.500 4.490 4.500 4.480 4.580 7,654,524 34,467,686 4.5029 2.650 2.645 2.650 2.639 2.698 12,996,200 2.6521 -0.22%
2014-09-05 0 4.510 4.490 4.500 4.480 4.600 12,044,210 54,582,836 4.5319 2.656 2.645 2.650 2.639 2.709 20,449,210 2.6692 -0.22%
2014-09-04 0 4.520 4.520 4.540 4.460 4.590 9,242,938 41,764,092 4.5185 2.662 2.662 2.674 2.627 2.703 15,693,082 2.6613 -1.09%
2014-09-03 0 4.570 4.550 4.570 4.450 4.590 16,559,440 74,948,342 4.5260 2.692 2.680 2.692 2.621 2.703 28,115,373 2.6657 0.88%
2014-09-02 0 4.530 4.500 4.530 4.430 4.550 14,136,520 63,583,424 4.4978 2.668 2.650 2.668 2.609 2.680 24,001,629 2.6491 -0.44%
2014-09-01 0 4.550 4.540 4.550 4.260 4.560 42,353,500 189,164,773 4.4663 2.680 2.674 2.680 2.509 2.686 71,909,706 2.6306 5.81%
2014-08-29 0 4.300 4.250 4.300 4.200 4.310 23,202,370 99,170,413 4.2742 2.533 2.503 2.533 2.474 2.539 39,394,043 2.5174 2.87%
2014-08-28 0 4.180 4.170 4.220 4.160 4.250 27,909,000 117,448,566 4.2083 2.462 2.456 2.486 2.450 2.503 47,385,174 2.4786 -1.42%
2014-08-27 0 4.240 4.220 4.230 4.200 4.310 36,013,500 153,233,364 4.2549 2.497 2.486 2.491 2.474 2.539 61,145,364 2.5061 3.41%
2014-08-26 0 4.100 4.090 4.100 4.050 4.170 19,150,000 78,522,474 4.1004 2.415 2.409 2.415 2.385 2.456 32,513,744 2.4151 -1.68%
2014-08-25 0 4.170 4.150 4.170 4.120 4.250 20,026,000 83,442,300 4.1667 2.456 2.444 2.456 2.427 2.503 34,001,057 2.4541 -1.65%
2014-08-22 0 4.240 4.240 4.250 4.050 4.270 72,945,000 306,358,408 4.1999 2.497 2.497 2.503 2.385 2.515 123,849,351 2.4736 5.74%
2014-08-21 0 4.010 4.000 4.020 3.960 4.030 17,326,000 69,267,300 3.9979 2.362 2.356 2.368 2.332 2.374 29,416,874 2.3547 0.50%
2014-08-20 0 3.990 3.980 3.990 3.930 4.000 24,011,040 95,379,511 3.9723 2.350 2.344 2.350 2.315 2.356 40,767,040 2.3396 1.01%
2014-08-19 0 3.950 3.930 3.950 3.900 3.950 8,667,324 34,055,697 3.9292 2.326 2.315 2.326 2.297 2.326 14,715,778 2.3142 0.25%
2014-08-18 0 3.940 3.930 3.940 3.870 3.960 20,126,190 79,238,947 3.9371 2.321 2.315 2.321 2.279 2.332 34,171,164 2.3189 1.81%
2014-08-15 0 3.870 3.880 3.890 3.830 3.890 12,236,550 47,268,861 3.8629 2.279 2.285 2.291 2.256 2.291 20,775,773 2.2752 -0.26%
2014-08-14 0 3.880 3.850 3.880 3.840 3.910 8,110,000 31,474,120 3.8809 2.285 2.268 2.285 2.262 2.303 13,769,528 2.2858 1.31%
2014-08-13 0 3.830 3.820 3.830 3.820 3.960 18,972,660 73,528,905 3.8755 2.256 2.250 2.256 2.250 2.332 32,212,648 2.2826 -1.79%
2014-08-12 0 3.900 3.890 3.900 3.830 3.950 14,399,542 55,744,751 3.8713 2.297 2.291 2.297 2.256 2.326 24,448,200 2.2801 -0.51%
2014-08-11 0 3.920 3.910 3.940 3.900 4.000 12,952,758 50,947,678 3.9333 2.309 2.303 2.321 2.297 2.356 21,991,784 2.3167 -1.75%
2014-08-08 0 3.990 3.970 4.000 3.890 4.030 17,191,214 68,278,283 3.9717 2.350 2.338 2.356 2.291 2.374 29,188,028 2.3393 1.27%
2014-08-07 0 3.940 3.930 3.950 3.900 4.040 22,435,498 88,907,347 3.9628 2.321 2.315 2.326 2.297 2.379 38,092,013 2.3340 -1.50%
2014-08-06 0 4.000 3.980 4.000 3.890 4.020 35,425,259 140,703,264 3.9718 2.356 2.344 2.356 2.291 2.368 60,146,622 2.3393 4.44%
2014-08-05 0 3.830 3.830 3.850 3.820 3.890 7,175,045 27,590,417 3.8453 2.256 2.256 2.268 2.250 2.291 12,182,119 2.2648 -1.79%
2014-08-04 0 3.900 3.870 3.900 3.830 3.900 4,576,526 17,763,245 3.8814 2.297 2.279 2.297 2.256 2.297 7,770,235 2.2861 0.78%
2014-08-01 0 3.870 3.860 3.890 3.820 3.900 14,077,137 54,437,338 3.8671 2.279 2.273 2.291 2.250 2.297 23,900,806 2.2776 0.26%
2014-07-31 0 3.860 3.860 3.870 3.800 3.930 21,361,688 82,712,884 3.8720 2.273 2.273 2.279 2.238 2.315 36,268,849 2.2805 0.78%
2014-07-30 0 3.830 3.810 3.820 3.750 3.890 20,660,315 78,602,185 3.8045 2.256 2.244 2.250 2.209 2.291 35,078,026 2.2408 -0.78%
2014-07-29 0 3.860 3.860 3.870 3.860 3.950 7,943,100 30,888,122 3.8887 2.273 2.273 2.279 2.273 2.326 13,486,158 2.2904 -0.77%
2014-07-28 0 3.890 3.880 3.890 3.860 3.970 22,268,273 86,865,373 3.9009 2.291 2.285 2.291 2.273 2.338 37,808,090 2.2975 -0.51%
2014-07-25 0 3.910 3.910 3.930 3.880 4.000 14,945,000 58,621,330 3.9225 2.303 2.303 2.315 2.285 2.356 25,374,303 2.3103 -0.76%
2014-07-24 0 3.940 3.930 3.940 3.930 4.050 24,220,239 96,394,747 3.9799 2.321 2.315 2.321 2.315 2.385 41,122,227 2.3441 -2.72%
2014-07-23 0 4.050 4.030 4.050 4.000 4.070 27,941,399 112,763,662 4.0357 2.385 2.374 2.385 2.356 2.397 47,440,183 2.3770 0.25%
2014-07-22 0 4.040 4.030 4.040 3.960 4.060 34,214,115 137,792,045 4.0273 2.379 2.374 2.379 2.332 2.391 58,090,286 2.3720 1.00%
2014-07-21 0 4.000 3.970 4.000 3.960 4.090 21,900,796 88,218,415 4.0281 2.356 2.338 2.356 2.332 2.409 37,184,171 2.3725 -0.74%
2014-07-18 0 4.030 4.020 4.040 3.900 4.050 25,834,280 103,442,465 4.0041 2.374 2.368 2.379 2.297 2.385 43,862,620 2.3583 1.77%
2014-07-17 0 3.960 3.950 3.970 3.920 4.030 23,988,424 95,297,123 3.9726 2.332 2.326 2.338 2.309 2.374 40,728,641 2.3398 -1.49%
2014-07-16 0 4.020 4.010 4.030 3.930 4.050 57,246,653 228,266,620 3.9874 2.368 2.362 2.374 2.315 2.385 97,195,981 2.3485 2.81%
2014-07-15 0 3.910 3.910 3.920 3.890 3.940 37,353,134 146,102,347 3.9114 2.303 2.303 2.309 2.291 2.321 63,419,856 2.3037 1.03%
2014-07-14 0 3.870 3.860 3.870 3.860 3.950 33,731,076 131,381,092 3.8950 2.279 2.273 2.279 2.273 2.326 57,270,161 2.2941 -0.77%
2014-07-11 0 3.900 3.890 3.900 3.800 3.930 66,179,552 257,011,314 3.8835 2.297 2.291 2.297 2.238 2.315 112,362,665 2.2873 -1.02%
2014-07-10 0 3.940 3.940 3.960 3.750 3.960 100,604,521 391,117,574 3.8877 2.321 2.321 2.332 2.209 2.332 170,810,948 2.2898 4.79%
2014-07-09 0 3.760 3.750 3.760 3.620 3.780 60,094,172 222,014,294 3.6944 2.215 2.209 2.215 2.132 2.226 102,030,629 2.1760 0.80%
2014-07-08 0 3.730 3.720 3.730 3.490 3.780 237,483,196 856,548,213 3.6068 2.197 2.191 2.197 2.056 2.226 403,209,812 2.1243 23.10%
2014-07-07 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 1.785 - - - - 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 1.785 1.773 1.785 1.755 1.802 7,685,808 1.7850 0.33%
2014-06-27 0 3.020 3.020 3.030 2.970 3.050 3,129,371 9,430,687 3.0136 1.779 1.779 1.785 1.749 1.796 5,313,189 1.7750 -0.33%
2014-06-26 0 3.030 3.030 3.040 2.970 3.040 9,304,000 28,110,550 3.0213 1.785 1.785 1.791 1.749 1.791 15,796,756 1.7795 2.71%
2014-06-25 0 2.950 2.940 2.970 2.940 3.000 7,524,000 22,306,992 2.9648 1.737 1.732 1.749 1.732 1.767 12,774,591 1.7462 0.00%
2014-06-24 0 2.950 2.950 2.960 2.930 2.970 5,225,776 15,402,368 2.9474 1.737 1.737 1.743 1.726 1.749 8,872,561 1.7360 0.68%
2014-06-23 0 2.930 2.920 2.930 2.920 2.980 7,978,225 23,544,997 2.9512 1.726 1.720 1.726 1.720 1.755 13,545,795 1.7382 0.00%
2014-06-20 0 2.930 2.930 2.950 2.930 2.980 6,697,863 19,776,562 2.9527 1.726 1.726 1.737 1.726 1.755 11,371,938 1.7391 -0.68%
2014-06-19 0 2.950 2.950 2.960 2.930 3.000 4,169,800 12,348,030 2.9613 1.737 1.737 1.743 1.726 1.767 7,079,677 1.7442 -1.01%
2014-06-18 0 2.980 2.970 2.980 2.970 3.020 6,826,000 20,447,290 2.9955 1.755 1.749 1.755 1.749 1.779 11,589,494 1.7643 -1.00%
2014-06-17 0 3.010 3.000 3.010 2.980 3.080 14,657,500 44,215,270 3.0166 1.773 1.767 1.773 1.755 1.814 24,886,173 1.7767 -0.95%
2014-06-16 0 3.190 3.180 3.190 3.170 3.210 8,096,000 25,802,950 3.1871 1.790 1.784 1.790 1.779 1.801 14,429,367 1.7882 0.31%
2014-06-13 0 3.180 3.180 3.190 3.140 3.190 6,161,946 19,543,018 3.1716 1.784 1.784 1.790 1.762 1.790 10,982,334 1.7795 0.95%
2014-06-12 0 3.150 3.150 3.160 3.120 3.170 5,687,500 17,871,510 3.1422 1.767 1.767 1.773 1.751 1.779 10,136,737 1.7630 0.00%
2014-06-11 0 3.150 3.140 3.150 3.120 3.170 4,762,119 14,970,240 3.1436 1.767 1.762 1.767 1.751 1.779 8,487,446 1.7638 -0.32%
2014-06-10 0 3.160 3.140 3.150 3.120 3.160 7,030,000 22,088,890 3.1421 1.773 1.762 1.767 1.751 1.773 12,529,452 1.7630 0.64%
2014-06-09 0 3.140 3.140 3.150 3.110 3.150 5,031,620 15,767,802 3.1337 1.762 1.762 1.767 1.745 1.767 8,967,773 1.7583 0.32%
2014-06-06 0 3.130 3.110 3.130 3.100 3.140 5,035,600 15,707,268 3.1192 1.756 1.745 1.756 1.739 1.762 8,974,866 1.7501 0.32%
2014-06-05 0 3.120 3.110 3.130 3.080 3.130 9,438,200 29,260,084 3.1002 1.751 1.745 1.756 1.728 1.756 16,821,547 1.7394 1.30%
2014-06-04 0 3.080 3.060 3.090 3.020 3.090 4,867,419 14,879,864 3.0570 1.728 1.717 1.734 1.694 1.734 8,675,120 1.7152 0.33%
2014-06-03 0 3.070 3.060 3.080 3.010 3.080 9,818,500 29,832,384 3.0384 1.723 1.717 1.728 1.689 1.728 17,499,350 1.7048 1.99%
2014-05-30 0 3.010 3.010 3.050 2.980 3.050 19,693,983 59,298,117 3.0110 1.689 1.689 1.711 1.672 1.711 35,100,259 1.6894 -0.66%
2014-05-29 0 3.030 3.030 3.040 2.990 3.040 7,935,506 24,010,611 3.0257 1.700 1.700 1.706 1.678 1.706 14,143,321 1.6977 0.66%
2014-05-28 0 3.010 3.000 3.010 2.950 3.020 9,243,371 27,693,550 2.9960 1.689 1.683 1.689 1.655 1.694 16,474,307 1.6810 1.01%
2014-05-27 0 2.980 2.970 2.980 2.930 2.980 9,686,800 28,609,256 2.9534 1.672 1.666 1.672 1.644 1.672 17,264,623 1.6571 0.34%
2014-05-26 0 2.970 2.960 2.970 2.940 2.970 5,962,000 17,581,680 2.9490 1.666 1.661 1.666 1.650 1.666 10,625,974 1.6546 0.68%
2014-05-23 0 2.950 2.930 2.960 2.900 2.960 11,116,880 32,561,801 2.9290 1.655 1.644 1.661 1.627 1.661 19,813,431 1.6434 0.68%
2014-05-22 0 2.930 2.930 2.940 2.860 2.940 12,380,000 36,024,100 2.9099 1.644 1.644 1.650 1.605 1.650 22,064,669 1.6327 1.74%
2014-05-21 0 2.880 2.870 2.890 2.860 2.890 7,740,220 22,228,629 2.8718 1.616 1.610 1.622 1.605 1.622 13,795,266 1.6113 -0.35%
2014-05-20 0 2.890 2.880 2.900 2.880 2.920 7,414,000 21,495,362 2.8993 1.622 1.616 1.627 1.616 1.638 13,213,849 1.6267 0.35%
2014-05-19 0 2.880 2.870 2.880 2.850 2.890 4,031,416 11,597,581 2.8768 1.616 1.610 1.616 1.599 1.622 7,185,126 1.6141 0.70%
2014-05-16 0 2.860 2.860 2.880 2.850 2.900 10,558,000 30,275,632 2.8676 1.605 1.605 1.616 1.599 1.627 18,817,348 1.6089 -1.38%
2014-05-15 0 2.900 2.890 2.900 2.890 2.950 6,743,547 19,610,930 2.9081 1.627 1.622 1.627 1.622 1.655 12,018,912 1.6317 -1.69%
2014-05-14 0 2.950 2.940 2.950 2.890 2.960 13,352,000 39,061,386 2.9255 1.655 1.650 1.655 1.622 1.661 23,797,048 1.6414 1.37%
2014-05-13 0 2.910 2.910 2.920 2.860 2.930 7,768,641 22,461,974 2.8914 1.633 1.633 1.638 1.605 1.644 13,845,920 1.6223 0.00%
2014-05-12 0 2.910 2.890 2.910 2.830 2.910 6,118,687 17,567,084 2.8711 1.633 1.622 1.633 1.588 1.633 10,905,234 1.6109 1.75%
2014-05-09 0 2.860 2.850 2.860 2.850 2.900 3,496,884 10,022,220 2.8660 1.605 1.599 1.605 1.599 1.627 6,232,438 1.6081 -0.69%
2014-05-08 0 2.880 2.880 2.900 2.850 2.900 7,631,790 22,004,910 2.8833 1.616 1.616 1.627 1.599 1.627 13,602,013 1.6178 1.41%
2014-05-07 0 2.840 2.840 2.870 2.840 2.890 6,913,500 19,779,060 2.8609 1.593 1.593 1.610 1.593 1.622 12,321,816 1.6052 -0.70%
2014-05-05 0 2.860 2.860 2.870 2.860 2.930 7,818,000 22,504,960 2.8786 1.605 1.605 1.610 1.605 1.644 13,933,892 1.6151 -2.05%
2014-05-02 0 2.920 2.910 2.920 2.880 2.950 6,768,000 19,753,130 2.9186 1.638 1.633 1.638 1.616 1.655 12,062,494 1.6376 1.04%
2014-04-30 0 2.890 2.880 2.910 2.870 2.960 14,294,908 41,605,864 2.9105 1.622 1.616 1.633 1.610 1.661 25,477,578 1.6330 -0.34%
2014-04-29 0 2.900 2.890 2.900 2.890 2.940 11,852,879 34,362,852 2.8991 1.627 1.622 1.627 1.622 1.650 21,125,190 1.6266 0.35%
2014-04-28 0 2.890 2.880 2.890 2.880 2.970 11,328,547 33,190,243 2.9298 1.622 1.616 1.622 1.616 1.666 20,190,682 1.6438 -3.34%
2014-04-25 0 2.990 2.980 2.990 2.980 3.070 11,340,000 34,050,940 3.0027 1.678 1.672 1.678 1.672 1.723 20,211,094 1.6848 -3.24%
2014-04-24 0 3.090 3.090 3.100 3.070 3.120 3,360,000 10,378,830 3.0889 1.734 1.734 1.739 1.723 1.751 5,988,472 1.7331 0.00%
2014-04-23 0 3.090 3.070 3.100 3.070 3.160 5,548,000 17,262,644 3.1115 1.734 1.723 1.739 1.723 1.773 9,888,108 1.7458 -0.64%
2014-04-22 0 3.110 3.090 3.110 3.070 3.130 4,700,082 14,555,018 3.0968 1.745 1.734 1.745 1.723 1.756 8,376,878 1.7375 -1.27%
2014-04-17 0 3.150 3.140 3.180 3.100 3.180 8,041,332 25,342,462 3.1515 1.767 1.762 1.784 1.739 1.784 14,331,933 1.7683 0.64%
2014-04-16 0 3.130 3.120 3.130 3.090 3.160 8,817,276 27,602,440 3.1305 1.756 1.751 1.756 1.734 1.773 15,714,885 1.7565 0.64%
2014-04-15 0 3.110 3.100 3.110 3.080 3.200 13,367,522 41,725,535 3.1214 1.745 1.739 1.745 1.728 1.795 23,824,713 1.7514 -0.96%
2014-04-14 0 3.140 3.130 3.150 3.130 3.270 21,670,000 68,419,660 3.1573 1.762 1.756 1.767 1.756 1.835 38,622,082 1.7715 -2.48%
2014-04-11 0 3.220 3.200 3.220 3.200 3.420 32,867,386 107,132,807 3.2595 1.807 1.795 1.807 1.795 1.919 58,578,997 1.8289 -3.01%
2014-04-10 0 3.320 3.300 3.320 2.920 3.330 83,716,656 267,278,207 3.1927 1.863 1.852 1.863 1.638 1.868 149,206,808 1.7913 13.31%
2014-04-09 0 2.930 2.930 2.940 2.900 2.950 6,402,000 18,732,428 2.9260 1.644 1.644 1.650 1.627 1.655 11,410,178 1.6417 0.34%
2014-04-08 0 2.920 2.920 2.930 2.880 2.930 6,466,000 18,829,156 2.9120 1.638 1.638 1.644 1.616 1.644 11,524,245 1.6339 0.69%
2014-04-07 0 2.900 2.880 2.900 2.840 2.920 6,918,032 20,026,622 2.8948 1.627 1.616 1.627 1.593 1.638 12,329,894 1.6242 1.40%
2014-04-04 0 2.860 2.850 2.870 2.840 2.890 9,685,808 27,743,941 2.8644 1.605 1.599 1.610 1.593 1.622 17,262,855 1.6071 0.00%
2014-04-03 0 2.860 2.850 2.860 2.840 2.920 15,418,000 44,271,442 2.8714 1.605 1.599 1.605 1.593 1.638 27,479,246 1.6111 -1.04%
2014-04-02 0 2.890 2.880 2.890 2.850 2.920 18,536,000 53,395,474 2.8806 1.622 1.616 1.622 1.599 1.638 33,036,406 1.6163 1.05%
2014-04-01 0 2.860 2.830 2.860 2.800 2.860 6,626,704 18,732,586 2.8268 1.605 1.588 1.605 1.571 1.605 11,810,665 1.5861 1.06%
2014-03-31 0 2.830 2.810 2.830 2.790 2.830 9,640,300 27,115,386 2.8127 1.588 1.577 1.588 1.565 1.588 17,181,747 1.5782 1.07%
2014-03-28 0 2.800 2.780 2.800 2.750 2.810 9,019,500 25,123,805 2.7855 1.571 1.560 1.571 1.543 1.577 16,075,305 1.5629 1.45%
2014-03-27 0 2.760 2.750 2.770 2.750 2.860 17,069,000 47,617,200 2.7897 1.549 1.543 1.554 1.543 1.605 30,421,796 1.5652 -0.72%
2014-03-26 0 2.780 2.780 2.790 2.750 2.830 24,387,500 67,717,580 2.7767 1.560 1.560 1.565 1.543 1.588 43,465,437 1.5580 -3.47%
2014-03-25 0 2.880 2.870 2.890 2.870 2.930 10,756,921 31,120,950 2.8931 1.616 1.610 1.622 1.610 1.644 19,171,882 1.6233 -2.04%
2014-03-24 0 2.940 2.940 2.950 2.940 3.010 6,097,015 18,131,658 2.9739 1.650 1.650 1.655 1.650 1.689 10,866,609 1.6686 -2.33%
2014-03-21 0 3.010 3.000 3.020 2.890 3.020 11,963,708 35,583,301 2.9743 1.689 1.683 1.694 1.622 1.694 21,322,718 1.6688 3.79%
2014-03-20 0 2.900 2.880 2.900 2.880 2.960 9,480,000 27,731,480 2.9253 1.627 1.616 1.627 1.616 1.661 16,896,047 1.6413 -2.03%
2014-03-19 0 2.960 2.930 2.960 2.870 2.960 11,683,985 34,077,138 2.9166 1.661 1.644 1.661 1.610 1.661 20,824,173 1.6364 2.42%
2014-03-18 0 2.890 2.900 2.910 2.830 2.920 16,323,041 47,083,470 2.8845 1.622 1.627 1.633 1.588 1.638 29,092,285 1.6184 1.05%
2014-03-17 0 2.860 2.870 2.880 2.810 2.900 5,309,623 15,254,028 2.8729 1.605 1.610 1.616 1.577 1.627 9,463,253 1.6119 1.06%
2014-03-14 0 2.830 2.830 2.850 2.790 2.860 8,767,637 24,849,419 2.8342 1.588 1.588 1.599 1.565 1.605 15,626,414 1.5902 -0.70%
2014-03-13 0 2.850 2.830 2.860 2.820 2.930 8,837,612 25,403,570 2.8745 1.599 1.588 1.605 1.582 1.644 15,751,129 1.6128 -1.04%
2014-03-12 0 2.880 2.880 2.890 2.820 2.960 14,628,036 42,123,902 2.8797 1.616 1.616 1.622 1.582 1.661 26,071,306 1.6157 -1.71%
2014-03-11 0 2.930 2.920 2.940 2.920 3.000 5,204,000 15,338,240 2.9474 1.644 1.638 1.650 1.638 1.683 9,275,003 1.6537 -1.68%
2014-03-10 0 2.980 2.950 2.980 2.890 2.990 9,435,395 27,700,703 2.9358 1.672 1.655 1.672 1.622 1.678 16,816,548 1.6472 0.68%
2014-03-07 0 2.960 2.960 2.980 2.950 3.050 9,265,397 27,600,235 2.9789 1.661 1.661 1.672 1.655 1.711 16,513,563 1.6714 -1.33%
2014-03-06 0 3.000 2.980 3.000 2.960 3.060 9,080,000 27,224,700 2.9983 1.683 1.672 1.683 1.661 1.717 16,183,133 1.6823 -0.66%
2014-03-05 0 3.020 3.020 3.040 3.020 3.150 8,321,500 25,550,415 3.0704 1.694 1.694 1.706 1.694 1.767 14,831,272 1.7227 -2.89%
2014-03-04 0 3.110 3.110 3.130 3.080 3.130 6,830,090 21,206,800 3.1049 1.745 1.745 1.756 1.728 1.756 12,173,156 1.7421 -0.96%
2014-03-03 0 3.140 3.130 3.150 3.060 3.150 8,758,000 27,263,690 3.1130 1.762 1.756 1.767 1.717 1.767 15,609,238 1.7466 0.64%
2014-02-28 0 3.120 3.100 3.130 3.060 3.130 13,372,636 41,418,670 3.0973 1.751 1.739 1.756 1.717 1.756 23,833,827 1.7378 1.30%
2014-02-27 0 3.080 3.070 3.090 2.960 3.090 62,737,541 182,126,645 2.9030 1.728 1.723 1.734 1.661 1.734 111,816,079 1.6288 4.76%
2014-02-26 0 2.940 2.940 2.970 2.920 2.980 10,828,000 31,877,508 2.9440 1.650 1.650 1.666 1.638 1.672 19,298,565 1.6518 0.00%
2014-02-25 0 2.940 2.930 2.940 2.910 3.010 11,784,000 34,776,240 2.9511 1.650 1.644 1.650 1.633 1.689 21,002,428 1.6558 0.68%
2014-02-24 0 2.920 2.920 2.940 2.870 3.040 12,148,000 35,553,920 2.9267 1.638 1.638 1.650 1.610 1.706 21,651,179 1.6421 -3.31%
2014-02-21 0 3.020 3.010 3.050 3.010 3.060 5,754,988 17,432,458 3.0291 1.694 1.689 1.711 1.689 1.717 10,257,020 1.6996 -0.66%
2014-02-20 0 3.040 3.010 3.040 3.010 3.050 6,702,953 20,310,978 3.0302 1.706 1.689 1.706 1.689 1.711 11,946,562 1.7002 0.33%
2014-02-19 0 3.030 3.020 3.030 3.010 3.100 13,136,000 39,900,310 3.0375 1.700 1.694 1.700 1.689 1.739 23,412,075 1.7043 -0.98%
2014-02-18 0 3.060 3.050 3.070 3.050 3.090 4,550,666 13,945,467 3.0645 1.717 1.711 1.723 1.711 1.734 8,110,577 1.7194 -1.29%
2014-02-17 0 3.100 3.090 3.100 3.060 3.110 7,710,990 23,814,279 3.0884 1.739 1.734 1.739 1.717 1.745 13,743,170 1.7328 1.64%
2014-02-14 0 3.050 3.040 3.050 3.040 3.070 4,711,590 14,393,529 3.0549 1.711 1.706 1.711 1.706 1.723 8,397,389 1.7140 0.00%
2014-02-13 0 3.050 3.040 3.050 3.040 3.090 6,142,000 18,743,840 3.0517 1.711 1.706 1.711 1.706 1.734 10,946,785 1.7123 -0.65%
2014-02-12 0 3.070 3.070 3.080 3.070 3.090 10,727,462 33,040,732 3.0800 1.723 1.723 1.728 1.723 1.734 19,119,378 1.7281 0.00%
2014-02-11 0 3.070 3.050 3.070 3.050 3.110 7,680,000 23,541,414 3.0653 1.723 1.711 1.723 1.711 1.745 13,687,937 1.7199 -0.32%
2014-02-10 0 3.080 3.060 3.080 3.010 3.100 4,874,835 14,948,231 3.0664 1.728 1.717 1.728 1.689 1.739 8,688,338 1.7205 1.99%
2014-02-07 0 3.020 3.020 3.040 3.000 3.040 7,410,237 22,383,934 3.0207 1.694 1.694 1.706 1.683 1.706 13,207,143 1.6948 -0.33%
2014-02-06 0 3.030 3.030 3.040 2.980 3.050 4,390,542 13,274,575 3.0234 1.700 1.700 1.706 1.672 1.711 7,825,190 1.6964 1.00%
2014-02-05 0 3.000 3.000 3.010 2.990 3.060 5,218,000 15,686,270 3.0062 1.683 1.683 1.689 1.678 1.717 9,299,955 1.6867 0.00%
2014-02-04 0 3.000 3.000 3.010 3.000 3.090 7,944,144 23,939,474 3.0135 1.683 1.683 1.689 1.683 1.734 14,158,716 1.6908 -3.23%
2014-01-30 0 3.100 3.080 3.120 3.040 3.120 3,646,000 11,254,550 3.0868 1.739 1.728 1.751 1.706 1.751 6,498,205 1.7319 0.32%
2014-01-29 0 3.090 3.080 3.090 3.070 3.140 9,291,730 28,869,806 3.1070 1.734 1.728 1.734 1.723 1.762 16,560,496 1.7433 0.32%
2014-01-28 0 3.080 3.070 3.090 3.000 3.110 13,686,240 41,999,972 3.0688 1.728 1.723 1.734 1.683 1.745 24,392,759 1.7218 -2.22%
2014-01-27 0 3.150 3.140 3.150 3.060 3.240 15,644,000 49,226,868 3.1467 1.767 1.762 1.767 1.717 1.818 27,882,042 1.7655 -3.67%
2014-01-24 0 3.270 3.270 3.280 3.240 3.300 11,666,000 38,144,660 3.2697 1.835 1.835 1.840 1.818 1.852 20,792,118 1.8346 -0.91%
2014-01-23 0 3.300 3.280 3.310 3.260 3.340 8,934,328 29,398,901 3.2906 1.852 1.840 1.857 1.829 1.874 15,923,505 1.8463 0.92%
2014-01-22 0 3.270 3.240 3.270 3.190 3.280 11,963,935 38,865,915 3.2486 1.835 1.818 1.835 1.790 1.840 21,323,123 1.8227 2.51%
2014-01-21 0 3.190 3.190 3.200 3.160 3.270 18,232,069 58,681,704 3.2186 1.790 1.790 1.795 1.773 1.835 32,494,714 1.8059 0.63%
2014-01-20 0 3.170 3.160 3.180 3.150 3.300 13,369,328 42,658,567 3.1908 1.779 1.773 1.784 1.767 1.852 23,827,932 1.7903 -3.35%
2014-01-17 0 3.280 3.270 3.290 3.230 3.320 12,384,019 40,656,539 3.2830 1.840 1.835 1.846 1.812 1.863 22,071,832 1.8420 1.86%
2014-01-16 0 3.220 3.220 3.240 3.220 3.330 23,276,990 75,822,218 3.2574 1.807 1.807 1.818 1.807 1.868 41,486,193 1.8276 -2.42%
2014-01-15 0 3.300 3.300 3.310 3.300 3.440 22,119,615 74,224,813 3.3556 1.852 1.852 1.857 1.852 1.930 39,423,423 1.8828 -2.94%
2014-01-14 0 3.400 3.400 3.410 3.350 3.460 12,666,472 43,118,024 3.4041 1.908 1.908 1.913 1.880 1.941 22,575,243 1.9100 -2.02%
2014-01-13 0 3.470 3.470 3.480 3.440 3.500 11,289,050 39,027,764 3.4571 1.947 1.947 1.953 1.930 1.964 20,120,287 1.9397 0.58%
2014-01-10 0 3.450 3.440 3.450 3.440 3.570 18,584,893 64,935,069 3.4940 1.936 1.930 1.936 1.930 2.003 33,123,547 1.9604 -3.09%
2014-01-09 0 3.560 3.560 3.580 3.520 3.600 18,737,140 66,439,289 3.5459 1.997 1.997 2.009 1.975 2.020 33,394,894 1.9895 0.28%
2014-01-08 0 3.550 3.530 3.550 3.480 3.560 8,884,000 31,278,924 3.5208 1.992 1.981 1.992 1.953 1.997 15,833,806 1.9755 2.01%
2014-01-07 0 3.480 3.470 3.480 3.450 3.530 5,519,559 19,287,711 3.4944 1.953 1.947 1.953 1.936 1.981 9,837,419 1.9606 -1.14%
2014-01-06 0 3.520 3.510 3.530 3.480 3.550 9,435,500 33,243,134 3.5232 1.975 1.969 1.981 1.953 1.992 16,816,735 1.9768 0.00%
2014-01-03 0 3.520 3.510 3.520 3.500 3.550 4,658,000 16,421,956 3.5255 1.975 1.969 1.975 1.964 1.992 8,301,876 1.9781 -0.28%
2014-01-02 0 3.530 3.520 3.530 3.510 3.610 5,300,000 18,815,530 3.5501 1.981 1.975 1.981 1.969 2.025 9,446,102 1.9919 -1.40%
2013-12-31 0 3.580 3.570 3.600 3.560 3.600 2,108,248 7,546,172 3.5794 2.009 2.003 2.020 1.997 2.020 3,757,495 2.0083 0.28%
2013-12-30 0 3.570 3.560 3.590 3.540 3.600 6,433,578 22,977,022 3.5714 2.003 1.997 2.014 1.986 2.020 11,466,459 2.0038 -0.28%
2013-12-27 0 3.580 3.580 3.590 3.490 3.600 6,303,000 22,476,960 3.5661 2.009 2.009 2.014 1.958 2.020 11,233,732 2.0008 1.42%
2013-12-24 0 3.530 3.520 3.530 3.420 3.540 5,696,290 19,840,473 3.4831 1.981 1.975 1.981 1.919 1.986 10,152,403 1.9543 1.73%
2013-12-23 0 3.470 3.450 3.480 3.410 3.490 6,151,873 21,262,565 3.4563 1.947 1.936 1.953 1.913 1.958 10,964,381 1.9392 1.46%
2013-12-20 0 3.420 3.420 3.430 3.400 3.480 8,154,000 27,982,080 3.4317 1.919 1.919 1.924 1.908 1.953 14,532,739 1.9255 -2.01%
2013-12-19 0 3.490 3.460 3.490 3.460 3.530 6,761,452 23,640,241 3.4963 1.958 1.941 1.958 1.941 1.981 12,050,824 1.9617 0.00%
2013-12-18 0 3.490 3.480 3.490 3.460 3.530 14,358,600 50,085,340 3.4882 1.958 1.953 1.958 1.941 1.981 25,591,095 1.9571 0.00%
2013-12-17 0 3.490 3.490 3.510 3.490 3.580 11,988,000 42,269,050 3.5259 1.958 1.958 1.969 1.958 2.009 21,366,014 1.9783 -2.51%
2013-12-16 0 3.580 3.570 3.590 3.550 3.610 6,097,197 21,876,702 3.5880 2.009 2.003 2.014 1.992 2.025 10,866,933 2.0131 -0.28%
2013-12-13 0 3.590 3.580 3.600 3.550 3.610 12,485,696 44,804,605 3.5885 2.014 2.009 2.020 1.992 2.025 22,253,049 2.0134 0.28%
2013-12-12 0 3.580 3.580 3.590 3.570 3.670 19,967,600 72,282,082 3.6200 2.009 2.009 2.014 2.003 2.059 35,587,922 2.0311 -2.19%
2013-12-11 0 3.660 3.650 3.660 3.580 3.740 29,789,812 109,541,194 3.6771 2.054 2.048 2.054 2.009 2.098 53,093,888 2.0632 2.23%
2013-12-10 0 3.580 3.570 3.600 3.570 3.670 22,267,459 80,918,475 3.6339 2.009 2.003 2.020 2.003 2.059 39,686,923 2.0389 -1.92%
2013-12-09 0 3.650 3.620 3.660 3.590 3.660 21,952,000 79,275,152 3.6113 2.048 2.031 2.054 2.014 2.054 39,124,686 2.0262 1.39%
2013-12-06 0 3.600 3.600 3.610 3.490 3.620 19,356,911 69,168,308 3.5733 2.020 2.020 2.025 1.958 2.031 34,499,502 2.0049 2.27%
2013-12-05 0 3.520 3.510 3.520 3.440 3.550 13,381,669 46,828,588 3.4995 1.975 1.969 1.975 1.930 1.992 23,849,927 1.9635 2.33%
2013-12-04 0 3.440 3.430 3.460 3.430 3.500 16,283,572 56,498,405 3.4697 1.930 1.924 1.941 1.924 1.964 29,021,940 1.9467 -1.71%
2013-12-03 0 3.500 3.500 3.510 3.380 3.510 28,311,175 98,302,079 3.4722 1.964 1.964 1.969 1.896 1.969 50,458,538 1.9482 2.64%
2013-12-02 0 3.410 3.390 3.420 3.380 3.450 8,265,451 28,170,874 3.4083 1.913 1.902 1.919 1.896 1.936 14,731,376 1.9123 0.29%
2013-11-29 0 3.400 3.420 3.430 3.380 3.430 9,541,000 32,489,577 3.4053 1.908 1.919 1.924 1.896 1.924 17,004,766 1.9106 0.59%
2013-11-28 0 3.380 3.380 3.390 3.360 3.500 24,389,556 83,666,195 3.4304 1.896 1.896 1.902 1.885 1.964 43,469,101 1.9247 -3.15%
2013-11-27 0 3.490 3.460 3.490 3.440 3.510 21,983,888 76,640,361 3.4862 1.958 1.941 1.958 1.930 1.969 39,181,519 1.9560 1.16%
2013-11-26 0 3.450 3.440 3.470 3.420 3.490 7,717,000 26,583,736 3.4448 1.936 1.930 1.947 1.919 1.958 13,753,881 1.9328 0.88%
2013-11-25 0 3.420 3.420 3.440 3.390 3.470 8,876,864 30,504,021 3.4364 1.919 1.919 1.930 1.902 1.947 15,821,088 1.9281 0.00%
2013-11-22 0 3.420 3.390 3.410 3.390 3.550 21,998,027 75,534,485 3.4337 1.919 1.902 1.913 1.902 1.992 39,206,719 1.9266 -3.39%
2013-11-21 0 3.540 3.530 3.550 3.510 3.550 3,582,525 12,670,572 3.5368 1.986 1.981 1.992 1.969 1.992 6,385,075 1.9844 0.28%
2013-11-20 0 3.530 3.510 3.530 3.490 3.570 9,109,200 32,074,552 3.5211 1.981 1.969 1.981 1.958 2.003 16,235,176 1.9756 -0.84%
2013-11-19 0 3.560 3.550 3.570 3.530 3.600 4,787,081 17,062,707 3.5643 1.997 1.992 2.003 1.981 2.020 8,531,935 1.9999 0.85%
2013-11-18 0 3.530 3.520 3.550 3.480 3.560 6,752,000 23,794,750 3.5241 1.981 1.975 1.992 1.953 1.997 12,033,978 1.9773 2.02%
2013-11-15 0 3.460 3.460 3.480 3.440 3.510 10,240,000 35,544,300 3.4711 1.941 1.941 1.953 1.930 1.969 18,250,582 1.9476 0.00%
2013-11-14 0 3.460 3.450 3.470 3.450 3.510 6,875,000 23,871,490 3.4722 1.941 1.936 1.947 1.936 1.969 12,253,199 1.9482 -0.29%
2013-11-13 0 3.470 3.460 3.470 3.460 3.520 7,483,394 26,093,952 3.4869 1.947 1.941 1.947 1.941 1.975 13,337,529 1.9564 -2.25%
2013-11-12 0 3.550 3.520 3.550 3.490 3.560 12,062,000 42,537,850 3.5266 1.992 1.975 1.992 1.958 1.997 21,497,903 1.9787 -0.28%
2013-11-11 0 3.560 3.540 3.560 3.530 3.620 8,282,000 29,553,980 3.5685 1.997 1.986 1.997 1.981 2.031 14,760,871 2.0022 -1.11%
2013-11-08 0 3.600 3.600 3.610 3.560 3.650 11,828,337 42,593,291 3.6010 2.020 2.020 2.025 1.997 2.048 21,081,449 2.0204 0.56%
2013-11-07 0 3.580 3.580 3.600 3.580 3.630 5,242,000 18,869,970 3.5998 2.009 2.009 2.020 2.009 2.037 9,342,730 2.0197 -1.65%
2013-11-06 0 3.640 3.620 3.640 3.610 3.670 8,438,000 30,743,332 3.6434 2.042 2.031 2.042 2.025 2.059 15,038,908 2.0443 -0.27%
2013-11-05 0 3.650 3.640 3.650 3.570 3.670 27,237,810 98,964,541 3.6334 2.048 2.042 2.048 2.003 2.059 48,545,497 2.0386 2.53%
2013-11-04 0 3.560 3.560 3.570 3.550 3.660 9,636,000 34,572,040 3.5878 1.997 1.997 2.003 1.992 2.054 17,174,083 2.0130 -0.84%
2013-11-01 0 3.590 3.590 3.600 3.540 3.610 10,476,000 37,469,480 3.5767 2.014 2.014 2.020 1.986 2.025 18,671,201 2.0068 1.13%
2013-10-31 0 3.550 3.550 3.580 3.550 3.640 13,356,200 47,928,448 3.5885 1.992 1.992 2.009 1.992 2.042 23,804,534 2.0134 -0.28%
2013-10-30 0 3.560 3.550 3.570 3.540 3.690 31,841,703 114,461,822 3.5947 1.997 1.992 2.003 1.986 2.070 56,750,939 2.0169 2.59%
2013-10-29 0 3.470 3.460 3.470 3.450 3.530 14,875,000 51,974,410 3.4941 1.947 1.941 1.947 1.936 1.981 26,511,466 1.9605 -0.29%
2013-10-28 0 3.480 3.480 3.500 3.440 3.550 10,452,300 36,708,942 3.5120 1.953 1.953 1.964 1.930 1.992 18,628,961 1.9705 0.29%
2013-10-25 0 3.470 3.450 3.470 3.440 3.530 5,782,000 20,091,330 3.4748 1.947 1.936 1.947 1.930 1.981 10,305,163 1.9496 -1.70%
2013-10-24 0 3.530 3.520 3.530 3.500 3.550 5,545,732 19,547,700 3.5248 1.981 1.975 1.981 1.964 1.992 9,884,066 1.9777 0.00%
2013-10-23 0 3.530 3.530 3.540 3.510 3.630 21,754,000 78,079,420 3.5892 1.981 1.981 1.986 1.969 2.037 38,771,794 2.0138 -1.12%
2013-10-22 0 3.570 3.570 3.580 3.550 3.620 36,334,500 130,135,560 3.5816 2.003 2.003 2.009 1.992 2.031 64,758,377 2.0096 0.56%
2013-10-21 0 3.550 3.550 3.570 3.470 3.600 12,640,600 45,014,304 3.5611 1.992 1.992 2.003 1.947 2.020 22,529,132 1.9980 1.14%
2013-10-18 0 3.510 3.480 3.510 3.460 3.510 8,853,730 30,887,760 3.4887 1.969 1.953 1.969 1.941 1.969 15,779,856 1.9574 1.15%
2013-10-17 0 3.470 3.470 3.480 3.420 3.510 11,286,000 39,339,620 3.4857 1.947 1.947 1.953 1.919 1.969 20,114,851 1.9558 1.46%
2013-10-16 0 3.420 3.410 3.440 3.400 3.490 16,500,464 56,845,916 3.4451 1.919 1.913 1.930 1.908 1.958 29,408,503 1.9330 -2.56%
2013-10-15 0 3.510 3.500 3.540 3.500 3.600 14,350,658 50,827,966 3.5419 1.969 1.964 1.986 1.964 2.020 25,576,940 1.9873 -1.68%
2013-10-11 0 3.570 3.570 3.580 3.530 3.600 7,774,797 27,713,826 3.5646 2.003 2.003 2.009 1.981 2.020 13,856,892 2.0000 -0.28%
2013-10-10 0 3.580 3.580 3.590 3.510 3.610 8,612,000 30,780,680 3.5742 2.009 2.009 2.014 1.969 2.025 15,349,025 2.0054 -0.83%
2013-10-09 0 3.610 3.600 3.610 3.550 3.620 10,478,500 37,624,135 3.5906 2.025 2.020 2.025 1.992 2.031 18,675,657 2.0146 -0.28%
2013-10-08 0 3.620 3.610 3.630 3.450 3.630 12,015,362 42,874,482 3.5683 2.031 2.025 2.037 1.936 2.037 21,414,781 2.0021 3.13%
2013-10-07 0 3.510 3.500 3.510 3.470 3.530 2,408,989 8,439,381 3.5033 1.969 1.964 1.969 1.947 1.981 4,293,501 1.9656 -0.28%
2013-10-04 0 3.520 3.520 3.540 3.470 3.540 7,447,500 26,220,835 3.5208 1.975 1.975 1.986 1.947 1.986 13,273,556 1.9754 0.28%
2013-10-03 0 3.510 3.510 3.520 3.440 3.520 7,761,303 27,056,056 3.4860 1.969 1.969 1.975 1.930 1.975 13,832,842 1.9559 1.74%
2013-10-02 0 3.450 3.450 3.480 3.370 3.500 8,482,185 29,455,250 3.4726 1.936 1.936 1.953 1.891 1.964 15,117,658 1.9484 0.88%
2013-09-30 0 3.420 3.400 3.420 3.370 3.440 9,446,000 32,230,410 3.4121 1.919 1.908 1.919 1.891 1.930 16,835,449 1.9144 0.00%
2013-09-27 0 3.420 3.410 3.420 3.410 3.470 13,959,613 48,008,129 3.4391 1.919 1.913 1.919 1.913 1.947 24,879,987 1.9296 -0.29%
2013-09-26 0 3.430 3.430 3.440 3.430 3.550 7,120,000 24,776,908 3.4799 1.924 1.924 1.930 1.924 1.992 12,689,858 1.9525 -3.65%
2013-09-25 0 3.560 3.550 3.570 3.520 3.580 10,564,000 37,545,364 3.5541 1.997 1.992 2.003 1.975 2.009 18,828,042 1.9941 0.56%
2013-09-24 0 3.540 3.530 3.570 3.490 3.570 10,187,250 35,938,467 3.5278 1.986 1.981 2.003 1.958 2.003 18,156,567 1.9794 -1.67%
2013-09-23 0 3.600 3.580 3.600 3.500 3.600 9,624,200 34,182,240 3.5517 2.020 2.009 2.020 1.964 2.020 17,153,052 1.9928 1.41%
2013-09-19 0 3.550 3.540 3.560 3.540 3.620 7,253,276 25,864,559 3.5659 1.992 1.986 1.997 1.986 2.031 12,927,394 2.0008 -0.84%
2013-09-18 0 3.580 3.580 3.590 3.520 3.640 5,544,251 19,733,448 3.5593 2.009 2.009 2.014 1.975 2.042 9,881,427 1.9970 -0.83%
2013-09-17 0 3.610 3.600 3.620 3.540 3.620 6,724,000 24,119,660 3.5871 2.025 2.020 2.031 1.986 2.031 11,984,074 2.0126 0.56%
2013-09-16 0 3.590 3.590 3.600 3.500 3.600 9,247,170 32,909,528 3.5589 2.014 2.014 2.020 1.964 2.020 16,481,078 1.9968 0.28%
2013-09-13 0 3.580 3.570 3.600 3.520 3.640 36,855,400 132,538,357 3.5962 2.009 2.003 2.020 1.975 2.042 65,686,768 2.0177 0.56%
2013-09-12 0 3.560 3.550 3.580 3.480 3.580 19,096,406 67,514,845 3.5355 1.997 1.992 2.009 1.953 2.009 34,035,208 1.9837 -0.84%
2013-09-11 0 3.590 3.590 3.600 3.400 3.600 32,664,877 114,746,807 3.5128 2.014 2.014 2.020 1.908 2.020 58,218,069 1.9710 6.21%
2013-09-10 0 3.380 3.370 3.390 3.330 3.390 26,717,800 89,759,970 3.3596 1.896 1.891 1.902 1.868 1.902 47,618,692 1.8850 -0.29%
2013-09-09 0 3.390 3.370 3.390 3.340 3.400 15,435,655 51,991,817 3.3683 1.902 1.891 1.902 1.874 1.908 27,510,712 1.8899 -0.29%
2013-09-06 0 3.400 3.370 3.410 3.360 3.410 11,778,800 39,847,683 3.3830 1.908 1.891 1.913 1.885 1.913 20,993,160 1.8981 0.59%
2013-09-05 0 3.380 3.380 3.390 3.340 3.390 10,194,200 34,421,140 3.3765 1.896 1.896 1.902 1.874 1.902 18,168,954 1.8945 0.30%
2013-09-04 0 3.370 3.370 3.380 3.310 3.380 11,985,200 40,182,302 3.3527 1.891 1.891 1.896 1.857 1.896 21,361,023 1.8811 0.60%
2013-09-03 0 3.350 3.350 3.380 3.300 3.380 16,754,172 56,019,972 3.3436 1.880 1.880 1.896 1.852 1.896 29,860,683 1.8760 -0.30%
2013-09-02 0 3.360 3.350 3.360 3.260 3.370 11,802,671 39,566,750 3.3524 1.885 1.880 1.885 1.829 1.891 21,035,705 1.8809 0.60%
2013-08-30 0 3.340 3.290 3.340 3.260 3.340 15,482,115 51,147,089 3.3036 1.874 1.846 1.874 1.829 1.874 27,593,517 1.8536 1.21%
2013-08-29 0 3.300 3.300 3.320 3.250 3.330 19,776,000 65,103,260 3.2920 1.852 1.852 1.863 1.824 1.868 35,246,437 1.8471 0.00%
2013-08-28 0 3.300 3.300 3.320 3.270 3.350 14,460,678 48,041,267 3.3222 1.852 1.852 1.863 1.835 1.880 25,773,027 1.8640 -1.49%
2013-08-27 0 3.350 3.320 3.350 3.280 3.360 19,441,655 64,733,864 3.3296 1.880 1.863 1.880 1.840 1.885 34,650,539 1.8682 1.21%
2013-08-26 0 3.310 3.310 3.320 3.200 3.350 19,500,000 64,876,018 3.3270 1.857 1.857 1.863 1.795 1.880 34,754,527 1.8667 -0.90%
2013-08-23 0 3.340 3.320 3.350 3.290 3.390 12,802,000 42,685,850 3.3343 1.874 1.863 1.880 1.846 1.902 22,816,792 1.8708 0.30%
2013-08-22 0 3.330 3.310 3.340 3.230 3.370 8,061,601 26,687,570 3.3105 1.868 1.857 1.874 1.812 1.891 14,368,058 1.8574 0.60%
2013-08-21 0 3.310 3.300 3.330 3.290 3.360 11,211,446 37,329,250 3.3296 1.857 1.852 1.868 1.846 1.885 19,981,974 1.8681 -1.49%
2013-08-20 0 3.360 3.340 3.360 3.320 3.380 18,852,000 63,050,830 3.3445 1.885 1.874 1.885 1.863 1.896 33,599,607 1.8765 2.44%
2013-08-19 0 3.280 3.270 3.280 3.250 3.480 29,955,749 100,431,911 3.3527 1.840 1.835 1.840 1.824 1.953 53,389,635 1.8811 -5.75%
2013-08-16 0 3.480 3.460 3.480 3.400 3.480 9,921,673 34,271,108 3.4542 1.953 1.941 1.953 1.908 1.953 17,683,233 1.9381 0.29%
2013-08-15 0 3.470 3.440 3.470 3.370 3.480 18,371,000 63,502,780 3.4567 1.947 1.930 1.947 1.891 1.953 32,742,329 1.9395 2.36%
2013-08-13 0 3.390 3.380 3.390 3.370 3.410 7,888,438 26,763,004 3.3927 1.902 1.896 1.902 1.891 1.913 14,059,432 1.9036 0.59%
2013-08-12 0 3.370 3.370 3.390 3.340 3.420 12,141,370 41,138,964 3.3883 1.891 1.891 1.902 1.874 1.919 21,639,362 1.9011 0.60%
2013-08-09 0 3.350 3.350 3.370 3.320 3.380 9,275,057 31,106,909 3.3538 1.880 1.880 1.891 1.863 1.896 16,530,780 1.8818 0.30%
2013-08-08 0 3.340 3.330 3.350 3.320 3.380 8,430,000 28,284,880 3.3553 1.874 1.868 1.880 1.863 1.896 15,024,649 1.8826 0.00%
2013-08-07 0 3.340 3.340 3.350 3.320 3.440 10,796,000 36,571,190 3.3875 1.874 1.874 1.880 1.863 1.930 19,241,532 1.9006 -1.76%
2013-08-06 0 3.400 3.400 3.430 3.370 3.460 15,446,000 52,682,560 3.4108 1.908 1.908 1.924 1.891 1.941 27,529,150 1.9137 -0.58%
2013-08-05 0 3.420 3.420 3.450 3.410 3.480 11,940,000 41,095,360 3.4418 1.919 1.919 1.936 1.913 1.953 21,280,464 1.9311 -0.87%
2013-08-02 0 3.450 3.440 3.450 3.430 3.570 11,900,000 41,469,478 3.4848 1.936 1.930 1.936 1.924 2.003 21,209,173 1.9553 -2.82%
2013-08-01 0 3.550 3.530 3.540 3.490 3.570 16,442,271 58,059,992 3.5311 1.992 1.981 1.986 1.958 2.003 29,304,787 1.9812 1.43%
2013-07-31 0 3.500 3.470 3.510 3.400 3.520 25,380,000 88,767,778 3.4975 1.964 1.947 1.969 1.908 1.975 45,234,353 1.9624 2.94%
2013-07-30 0 3.400 3.400 3.410 3.380 3.500 12,973,962 44,571,772 3.4355 1.908 1.908 1.913 1.896 1.964 23,123,277 1.9276 -1.16%
2013-07-29 0 3.440 3.430 3.450 3.310 3.450 13,744,000 46,529,980 3.3855 1.930 1.924 1.936 1.857 1.936 24,495,703 1.8995 2.99%
2013-07-26 0 3.340 3.330 3.340 3.300 3.370 25,284,000 84,699,560 3.3499 1.874 1.868 1.874 1.852 1.891 45,063,254 1.8796 0.60%
2013-07-25 0 3.320 3.320 3.330 3.310 3.360 9,514,005 31,684,736 3.3303 1.863 1.863 1.868 1.857 1.885 16,956,653 1.8686 -1.48%
2013-07-24 0 3.370 3.350 3.370 3.310 3.380 17,774,000 59,558,990 3.3509 1.891 1.880 1.891 1.857 1.896 31,678,306 1.8801 0.00%
2013-07-23 0 3.370 3.370 3.380 3.280 3.380 21,986,003 72,957,609 3.3184 1.891 1.891 1.896 1.840 1.896 39,185,289 1.8619 2.43%
2013-07-22 0 3.290 3.280 3.290 3.280 3.330 8,014,000 26,420,656 3.2968 1.846 1.840 1.846 1.840 1.868 14,283,219 1.8498 -1.50%
2013-07-19 0 3.340 3.330 3.360 3.320 3.410 11,230,925 37,714,262 3.3581 1.874 1.868 1.885 1.863 1.913 20,016,691 1.8841 -2.05%
2013-07-18 0 3.410 3.370 3.410 3.330 3.420 22,822,000 77,146,382 3.3804 1.913 1.891 1.913 1.868 1.919 40,675,272 1.8966 1.79%
2013-07-17 0 3.350 3.350 3.360 3.340 3.480 26,137,916 89,101,848 3.4089 1.880 1.880 1.885 1.874 1.953 46,585,174 1.9127 0.00%
2013-07-16 0 3.350 3.330 3.350 3.320 3.370 10,552,747 35,297,043 3.3448 1.880 1.868 1.880 1.863 1.891 18,807,986 1.8767 -0.30%
2013-07-15 0 3.360 3.360 3.370 3.250 3.370 13,794,676 45,814,477 3.3212 1.885 1.885 1.891 1.824 1.891 24,586,022 1.8634 3.38%
2013-07-12 0 3.250 3.250 3.270 3.240 3.300 8,503,637 27,788,950 3.2679 1.824 1.824 1.835 1.818 1.852 15,155,891 1.8335 -0.61%
2013-07-11 0 3.270 3.260 3.270 3.250 3.350 25,303,436 83,427,653 3.2971 1.835 1.829 1.835 1.824 1.880 45,097,895 1.8499 -0.30%
2013-07-10 0 3.280 3.290 3.300 3.270 3.390 12,994,000 43,150,728 3.3208 1.840 1.846 1.852 1.835 1.902 23,158,991 1.8632 -2.09%
2013-07-09 0 3.350 3.350 3.370 3.330 3.480 12,094,550 41,015,750 3.3913 1.880 1.880 1.891 1.868 1.953 21,555,916 1.9028 -1.47%
2013-07-08 0 3.400 3.390 3.400 3.240 3.410 15,868,008 52,591,585 3.3143 1.908 1.902 1.908 1.818 1.913 28,281,288 1.8596 2.41%
2013-07-05 0 3.320 3.330 3.340 3.220 3.420 23,462,625 78,588,101 3.3495 1.863 1.868 1.874 1.807 1.919 41,817,048 1.8793 3.75%
2013-07-04 0 3.200 3.200 3.220 3.170 3.250 14,758,000 47,376,458 3.2102 1.795 1.795 1.807 1.779 1.824 26,302,939 1.8012 -0.62%
2013-07-03 0 3.220 3.210 3.220 3.150 3.330 26,894,740 86,328,549 3.2099 1.807 1.801 1.807 1.767 1.868 47,934,049 1.8010 -2.56%
2013-07-02 0 3.430 3.440 3.450 3.260 3.500 59,447,200 203,376,928 3.4211 1.854 1.859 1.865 1.762 1.892 109,975,982 1.8493 9.24%
2013-06-28 0 3.140 3.160 3.170 3.050 3.180 17,086,000 53,222,820 3.1150 1.697 1.708 1.714 1.649 1.719 31,608,716 1.6838 4.32%
2013-06-27 0 3.010 3.000 3.010 2.970 3.090 15,121,189 45,817,047 3.0300 1.627 1.622 1.627 1.605 1.670 27,973,859 1.6379 2.38%
2013-06-26 0 2.940 2.920 2.940 2.820 2.990 31,118,910 91,032,344 2.9253 1.589 1.578 1.589 1.524 1.616 57,569,283 1.5813 3.89%
2013-06-25 0 2.830 2.830 2.840 2.750 2.980 15,851,963 45,184,819 2.8504 1.530 1.530 1.535 1.487 1.611 29,325,775 1.5408 -2.75%
2013-06-24 0 2.910 2.910 2.930 2.910 3.050 12,159,351 36,116,459 2.9703 1.573 1.573 1.584 1.573 1.649 22,494,526 1.6056 -3.96%
2013-06-21 0 3.030 3.030 3.080 2.900 3.080 36,949,871 110,508,177 2.9908 1.638 1.638 1.665 1.568 1.665 68,356,430 1.6166 2.71%
2013-06-20 0 2.950 2.950 2.970 2.950 3.000 7,381,232 21,962,989 2.9755 1.595 1.595 1.605 1.595 1.622 13,655,113 1.6084 -2.64%
2013-06-19 0 3.030 3.010 3.030 3.010 3.070 8,152,637 24,759,821 3.0370 1.638 1.627 1.638 1.627 1.659 15,082,195 1.6417 0.00%
2013-06-18 0 3.030 3.020 3.040 2.990 3.050 8,172,854 24,710,960 3.0235 1.638 1.632 1.643 1.616 1.649 15,119,596 1.6344 0.33%
2013-06-17 0 3.020 3.010 3.030 2.980 3.050 11,428,379 34,495,524 3.0184 1.632 1.627 1.638 1.611 1.649 21,142,244 1.6316 0.67%
2013-06-14 0 3.000 2.990 3.020 2.990 3.070 8,902,800 26,891,836 3.0206 1.622 1.616 1.632 1.616 1.659 16,469,980 1.6328 -0.33%
2013-06-13 0 3.010 3.010 3.030 2.880 3.040 16,706,571 49,376,336 2.9555 1.627 1.627 1.638 1.557 1.643 30,906,780 1.5976 -2.27%
2013-06-11 0 3.080 3.070 3.080 3.050 3.150 11,031,500 34,127,610 3.0937 1.665 1.659 1.665 1.649 1.703 20,408,027 1.6723 -0.65%
2013-06-10 0 3.100 3.100 3.120 3.100 3.190 6,018,000 18,826,180 3.1283 1.676 1.676 1.687 1.676 1.724 11,133,165 1.6910 -1.90%
2013-06-07 0 3.160 3.150 3.160 3.150 3.220 8,577,779 27,174,658 3.1680 1.708 1.703 1.708 1.703 1.741 15,868,698 1.7125 -1.56%
2013-06-06 0 3.210 3.210 3.220 3.160 3.220 8,696,382 27,786,621 3.1952 1.735 1.735 1.741 1.708 1.741 16,088,111 1.7272 0.00%
2013-06-05 0 3.210 3.210 3.230 3.200 3.230 4,554,191 14,647,535 3.2163 1.735 1.735 1.746 1.730 1.746 8,425,151 1.7385 0.31%
2013-06-04 0 3.200 3.200 3.210 3.200 3.230 7,922,036 25,461,309 3.2140 1.730 1.730 1.735 1.730 1.746 14,655,588 1.7373 -0.31%
2013-06-03 0 3.210 3.190 3.210 3.170 3.250 13,114,966 42,123,244 3.2118 1.735 1.724 1.735 1.714 1.757 24,262,392 1.7362 0.31%
2013-05-31 0 3.200 3.210 3.230 3.200 3.320 17,466,933 56,717,109 3.2471 1.730 1.735 1.746 1.730 1.795 32,313,433 1.7552 -3.03%
2013-05-30 0 3.300 3.300 3.310 3.300 3.420 18,395,822 61,387,285 3.3370 1.784 1.784 1.789 1.784 1.849 34,031,857 1.8038 -2.08%
2013-05-29 0 3.370 3.370 3.390 3.340 3.400 11,336,865 38,224,422 3.3717 1.822 1.822 1.832 1.805 1.838 20,972,945 1.8226 -0.30%
2013-05-28 0 3.380 3.370 3.380 3.320 3.380 13,377,499 44,861,376 3.3535 1.827 1.822 1.827 1.795 1.827 24,748,072 1.8127 1.81%
2013-05-27 0 3.320 3.320 3.330 3.310 3.430 10,845,545 36,338,960 3.3506 1.795 1.795 1.800 1.789 1.854 20,064,014 1.8112 -2.35%
2013-05-24 0 3.400 3.390 3.400 3.320 3.430 14,358,102 48,594,392 3.3845 1.838 1.832 1.838 1.795 1.854 26,562,166 1.8295 1.80%
2013-05-23 0 3.340 3.340 3.350 3.330 3.490 41,291,660 139,991,077 3.3903 1.805 1.805 1.811 1.800 1.887 76,388,642 1.8326 -2.05%
2013-05-22 0 3.410 3.400 3.420 3.270 3.580 57,852,188 194,672,276 3.3650 1.843 1.838 1.849 1.768 1.935 107,025,246 1.8189 -4.75%
2013-05-21 0 3.580 3.570 3.580 3.560 3.840 35,115,261 128,292,257 3.6535 1.935 1.930 1.935 1.924 2.076 64,962,443 1.9749 -6.77%
2013-05-20 0 3.840 3.810 3.840 3.820 3.960 22,804,151 88,163,087 3.8661 2.076 2.059 2.076 2.065 2.141 42,187,166 2.0898 -1.29%
2013-05-16 0 3.890 3.880 3.890 3.640 3.900 42,938,685 164,099,497 3.8217 2.103 2.097 2.103 1.968 2.108 79,435,601 2.0658 5.14%
2013-05-15 0 3.700 3.700 3.710 3.660 3.760 24,271,899 89,669,168 3.6944 2.000 2.000 2.005 1.978 2.032 44,902,467 1.9970 -0.80%
2013-05-14 0 3.730 3.730 3.740 3.650 3.740 21,979,907 81,496,872 3.7078 2.016 2.016 2.022 1.973 2.022 40,662,333 2.0042 2.19%
2013-05-13 0 3.650 3.640 3.650 3.640 3.830 27,003,271 101,156,012 3.7461 1.973 1.968 1.973 1.968 2.070 49,955,444 2.0249 -3.69%
2013-05-10 0 3.790 3.780 3.790 3.530 3.790 54,462,796 202,474,035 3.7177 2.049 2.043 2.049 1.908 2.049 100,754,947 2.0096 5.87%
2013-05-09 0 3.580 3.580 3.590 3.420 3.590 23,827,223 84,406,438 3.5424 1.935 1.935 1.941 1.849 1.941 44,079,826 1.9149 4.07%
2013-05-08 0 3.440 3.430 3.450 3.420 3.470 12,880,856 44,211,123 3.4323 1.859 1.854 1.865 1.849 1.876 23,829,294 1.8553 0.00%
2013-05-07 0 3.440 3.430 3.440 3.420 3.450 7,745,000 26,609,130 3.4357 1.859 1.854 1.859 1.849 1.865 14,328,076 1.8571 -0.29%
2013-05-06 0 3.450 3.430 3.450 3.410 3.460 19,291,200 66,292,140 3.4364 1.865 1.854 1.865 1.843 1.870 35,688,286 1.8575 2.07%
2013-05-03 0 3.380 3.370 3.380 3.370 3.440 21,209,355 72,392,155 3.4132 1.827 1.822 1.827 1.822 1.859 39,236,830 1.8450 0.30%
2013-05-02 0 3.370 3.370 3.380 3.340 3.410 11,711,920 39,486,952 3.3715 1.822 1.822 1.827 1.805 1.843 21,666,788 1.8225 -1.46%
2013-04-30 0 3.420 3.400 3.410 3.390 3.450 7,014,503 23,943,825 3.4135 1.849 1.838 1.843 1.832 1.865 12,976,673 1.8451 -0.29%
2013-04-29 0 3.430 3.420 3.450 3.380 3.450 13,566,747 46,319,881 3.4142 1.854 1.849 1.865 1.827 1.865 25,098,177 1.8455 1.18%
2013-04-26 0 3.390 3.380 3.390 3.370 3.480 13,438,000 45,722,030 3.4024 1.832 1.827 1.832 1.822 1.881 24,859,998 1.8392 -1.17%
2013-04-25 0 3.430 3.420 3.440 3.400 3.490 19,258,385 65,934,105 3.4237 1.854 1.849 1.859 1.838 1.887 35,627,579 1.8506 -0.29%
2013-04-24 0 3.440 3.440 3.450 3.390 3.460 16,846,000 57,757,990 3.4286 1.859 1.859 1.865 1.832 1.870 31,164,721 1.8533 3.30%
2013-04-23 0 3.330 3.320 3.350 3.290 3.350 10,584,804 35,082,786 3.3144 1.800 1.795 1.811 1.778 1.811 19,581,649 1.7916 0.91%
2013-04-22 0 3.300 3.300 3.310 3.200 3.310 9,290,499 30,396,766 3.2718 1.784 1.784 1.789 1.730 1.789 17,187,214 1.7686 2.17%
2013-04-19 0 3.230 3.230 3.250 3.150 3.260 9,186,627 29,577,462 3.2196 1.746 1.746 1.757 1.703 1.762 16,995,053 1.7404 2.22%
2013-04-18 0 3.160 3.150 3.170 3.130 3.260 17,791,000 56,622,550 3.1827 1.708 1.703 1.714 1.692 1.762 32,912,950 1.7204 -1.56%
2013-04-17 0 3.210 3.210 3.230 3.200 3.370 22,350,938 73,631,178 3.2943 1.735 1.735 1.746 1.730 1.822 41,348,732 1.7807 -3.89%
2013-04-16 0 3.340 3.330 3.350 3.320 3.410 12,191,319 40,963,062 3.3600 1.805 1.800 1.811 1.795 1.843 22,553,666 1.8162 -2.34%
2013-04-15 0 3.420 3.410 3.440 3.410 3.530 9,299,386 32,083,656 3.4501 1.849 1.843 1.859 1.843 1.908 17,203,655 1.8649 -3.93%
2013-04-12 0 3.560 3.540 3.550 3.500 3.560 11,532,604 40,735,031 3.5322 1.924 1.914 1.919 1.892 1.924 21,335,058 1.9093 0.56%
2013-04-11 0 3.540 3.530 3.540 3.490 3.550 13,066,674 46,113,049 3.5291 1.914 1.908 1.914 1.887 1.919 24,173,053 1.9076 1.72%
2013-04-10 0 3.480 3.480 3.490 3.400 3.520 16,378,462 56,897,882 3.4739 1.881 1.881 1.887 1.838 1.903 30,299,786 1.8778 1.16%
2013-04-09 0 3.440 3.430 3.440 3.360 3.470 8,652,858 29,666,501 3.4285 1.859 1.854 1.859 1.816 1.876 16,007,593 1.8533 2.08%
2013-04-08 0 3.370 3.370 3.380 3.370 3.420 12,003,500 40,682,810 3.3892 1.822 1.822 1.827 1.822 1.849 22,206,205 1.8320 -1.75%
2013-04-05 0 3.430 3.420 3.440 3.370 3.500 17,729,044 60,688,287 3.4231 1.854 1.849 1.859 1.822 1.892 32,798,332 1.8503 -3.11%
2013-04-03 0 3.540 3.530 3.540 3.440 3.540 18,339,594 64,125,995 3.4966 1.914 1.908 1.914 1.859 1.914 33,927,836 1.8901 1.14%
2013-04-02 0 3.500 3.480 3.500 3.400 3.500 12,411,340 42,819,962 3.4501 1.892 1.881 1.892 1.838 1.892 22,960,700 1.8649 2.04%
2013-03-28 0 3.430 3.400 3.430 3.340 3.460 23,386,033 79,373,964 3.3941 1.854 1.838 1.854 1.805 1.870 43,263,635 1.8347 -0.29%
2013-03-27 0 3.440 3.430 3.440 3.410 3.490 14,346,000 49,379,054 3.4420 1.859 1.854 1.859 1.843 1.887 26,539,777 1.8606 0.29%
2013-03-26 0 3.430 3.430 3.450 3.390 3.600 40,940,000 141,412,510 3.4541 1.854 1.854 1.865 1.832 1.946 75,738,079 1.8671 -6.54%
2013-03-25 0 3.670 3.670 3.680 3.650 3.710 11,984,228 44,170,343 3.6857 1.984 1.984 1.989 1.973 2.005 22,170,552 1.9923 0.55%
2013-03-22 0 3.650 3.650 3.680 3.600 3.720 17,350,843 63,774,994 3.6756 1.973 1.973 1.989 1.946 2.011 32,098,669 1.9868 -0.54%
2013-03-21 0 3.670 3.660 3.670 3.600 3.670 7,884,000 28,773,393 3.6496 1.984 1.978 1.984 1.946 1.984 14,585,223 1.9728 0.27%
2013-03-20 0 3.660 3.650 3.660 3.610 3.670 25,503,878 92,953,096 3.6447 1.978 1.973 1.978 1.951 1.984 47,181,600 1.9701 0.27%
2013-03-19 0 3.650 3.640 3.650 3.430 3.660 30,152,000 109,016,740 3.6156 1.973 1.968 1.973 1.854 1.978 55,780,522 1.9544 4.58%
2013-03-18 0 3.490 3.490 3.500 3.400 3.500 12,350,210 42,737,602 3.4605 1.887 1.887 1.892 1.838 1.892 22,847,611 1.8706 -0.85%
2013-03-15 0 3.520 3.480 3.540 3.410 3.540 22,189,094 77,531,624 3.4941 1.903 1.881 1.914 1.843 1.914 41,049,325 1.8887 3.23%
2013-03-14 0 3.410 3.400 3.430 3.340 3.430 24,350,953 82,688,482 3.3957 1.843 1.838 1.854 1.805 1.854 45,048,715 1.8355 0.59%
2013-03-13 0 3.390 3.360 3.390 3.340 3.510 17,078,854 58,092,360 3.4014 1.832 1.816 1.832 1.805 1.897 31,595,496 1.8386 -2.87%
2013-03-12 0 3.490 3.490 3.500 3.470 3.640 18,788,000 66,568,960 3.5432 1.887 1.887 1.892 1.876 1.968 34,757,377 1.9152 -3.06%
2013-03-11 0 3.600 3.590 3.620 3.550 3.640 11,567,072 41,815,053 3.6150 1.946 1.941 1.957 1.919 1.968 21,398,823 1.9541 1.41%
2013-03-08 0 3.550 3.530 3.560 3.510 3.610 10,172,800 36,202,966 3.5588 1.919 1.908 1.924 1.897 1.951 18,819,451 1.9237 -1.66%
2013-03-07 0 3.610 3.590 3.600 3.570 3.620 14,925,818 53,749,204 3.6011 1.951 1.941 1.946 1.930 1.957 27,612,427 1.9466 -0.55%
2013-03-06 0 3.630 3.620 3.630 3.580 3.640 10,810,000 39,076,826 3.6149 1.962 1.957 1.962 1.935 1.968 19,998,257 1.9540 0.28%
2013-03-05 0 3.620 3.620 3.630 3.470 3.680 38,074,394 136,959,247 3.5971 1.957 1.957 1.962 1.876 1.989 70,436,772 1.9444 3.72%
2013-03-04 0 3.490 3.470 3.490 3.450 3.550 22,018,759 76,787,503 3.4874 1.887 1.876 1.887 1.865 1.919 40,734,209 1.8851 0.00%
2013-03-01 0 3.490 3.490 3.500 3.380 3.500 20,710,490 71,731,135 3.4635 1.887 1.887 1.892 1.827 1.892 38,313,940 1.8722 3.56%
2013-02-28 0 3.370 3.360 3.380 3.340 3.420 11,565,698 39,122,779 3.3827 1.822 1.816 1.827 1.805 1.849 21,396,281 1.8285 0.90%
2013-02-27 0 3.340 3.330 3.350 3.300 3.360 10,993,861 36,624,688 3.3314 1.805 1.800 1.811 1.784 1.816 20,338,395 1.8008 1.83%
2013-02-26 0 3.280 3.270 3.280 3.240 3.360 15,199,600 50,095,246 3.2958 1.773 1.768 1.773 1.751 1.816 28,118,918 1.7815 -2.09%
2013-02-25 0 3.350 3.330 3.350 3.310 3.370 8,800,410 29,386,183 3.3392 1.811 1.800 1.811 1.789 1.822 16,280,560 1.8050 0.60%
2013-02-22 0 3.330 3.300 3.340 3.290 3.390 12,136,130 40,482,879 3.3357 1.800 1.784 1.805 1.778 1.832 22,451,567 1.8031 -0.60%
2013-02-21 0 3.350 3.340 3.370 3.330 3.400 11,497,957 38,675,826 3.3637 1.811 1.805 1.822 1.800 1.838 21,270,962 1.8182 -2.62%
2013-02-20 0 3.440 3.420 3.450 3.400 3.490 12,049,432 41,462,453 3.4410 1.859 1.849 1.865 1.838 1.887 22,291,178 1.8600 -0.29%
2013-02-19 0 3.450 3.460 3.470 3.440 3.510 23,767,073 82,596,090 3.4752 1.865 1.870 1.876 1.859 1.897 43,968,550 1.8785 -0.29%
2013-02-18 0 3.460 3.460 3.480 3.390 3.510 23,365,697 81,050,033 3.4688 1.870 1.870 1.881 1.832 1.897 43,226,014 1.8750 2.06%
2013-02-15 0 3.390 3.380 3.410 3.330 3.410 12,754,408 43,185,085 3.3859 1.832 1.827 1.843 1.800 1.843 23,595,368 1.8302 1.19%
2013-02-14 0 3.350 3.350 3.360 3.340 3.400 9,754,000 32,868,710 3.3698 1.811 1.811 1.816 1.805 1.838 18,044,681 1.8215 0.30%
2013-02-08 0 3.340 3.340 3.350 3.210 3.400 12,828,000 42,931,920 3.3467 1.805 1.805 1.811 1.735 1.838 23,731,511 1.8091 -0.60%
2013-02-07 0 3.360 3.360 3.370 3.320 3.400 12,286,876 41,170,742 3.3508 1.816 1.816 1.822 1.795 1.838 22,730,444 1.8113 -1.18%
2013-02-06 0 3.400 3.380 3.390 3.350 3.420 12,281,842 41,455,121 3.3753 1.838 1.827 1.832 1.811 1.849 22,721,131 1.8245 0.89%
2013-02-05 0 3.370 3.350 3.370 3.290 3.400 15,342,952 51,592,669 3.3626 1.822 1.811 1.822 1.778 1.838 28,384,116 1.8177 0.60%
2013-02-04 0 3.350 3.350 3.360 3.350 3.410 10,919,047 36,805,190 3.3707 1.811 1.811 1.816 1.811 1.843 20,199,991 1.8220 -0.30%
2013-02-01 0 3.360 3.360 3.370 3.300 3.420 26,978,999 90,845,684 3.3673 1.816 1.816 1.822 1.784 1.849 49,910,541 1.8202 -1.47%
2013-01-31 0 3.410 3.400 3.420 3.290 3.440 68,223,806 229,284,735 3.3608 1.843 1.838 1.849 1.778 1.859 126,212,506 1.8167 6.90%
2013-01-30 0 3.190 3.180 3.190 3.160 3.220 10,617,000 33,930,520 3.1959 1.724 1.719 1.724 1.708 1.741 19,641,211 1.7275 0.63%
2013-01-29 0 3.170 3.150 3.170 3.110 3.170 9,624,000 30,338,880 3.1524 1.714 1.703 1.714 1.681 1.714 17,804,183 1.7040 0.96%
2013-01-28 0 3.140 3.150 3.160 3.060 3.150 11,080,200 34,372,522 3.1022 1.697 1.703 1.708 1.654 1.703 20,498,121 1.6769 1.62%
2013-01-25 0 3.090 3.080 3.100 3.060 3.150 17,378,000 53,622,820 3.0857 1.670 1.665 1.676 1.654 1.703 32,148,909 1.6680 -1.28%
2013-01-24 0 3.130 3.120 3.140 3.120 3.210 17,944,000 56,585,280 3.1534 1.692 1.687 1.697 1.687 1.735 33,195,996 1.7046 -1.88%
2013-01-23 0 3.190 3.170 3.200 3.150 3.230 21,355,593 68,105,477 3.1891 1.724 1.714 1.730 1.703 1.746 39,507,367 1.7239 -0.93%
2013-01-22 0 3.220 3.200 3.210 3.130 3.220 24,941,856 79,492,705 3.1871 1.741 1.730 1.735 1.692 1.741 46,141,872 1.7228 1.90%
2013-01-21 0 3.160 3.140 3.160 3.090 3.160 19,178,607 60,163,722 3.1370 1.708 1.697 1.708 1.670 1.708 35,479,991 1.6957 1.94%
2013-01-18 0 3.100 3.080 3.100 3.020 3.110 31,911,053 97,749,468 3.0632 1.676 1.665 1.676 1.632 1.681 59,034,730 1.6558 2.99%
2013-01-17 0 3.010 3.000 3.010 2.960 3.010 12,917,785 38,666,507 2.9933 1.627 1.622 1.627 1.600 1.627 23,897,612 1.6180 1.69%
2013-01-16 0 2.960 2.950 2.960 2.920 2.980 8,718,955 25,686,459 2.9460 1.600 1.595 1.600 1.578 1.611 16,129,871 1.5925 0.00%
2013-01-15 0 2.960 2.950 2.960 2.940 2.990 10,716,000 31,748,452 2.9627 1.600 1.595 1.600 1.589 1.616 19,824,359 1.6015 -0.67%
2013-01-14 0 2.980 2.970 2.980 2.940 2.990 16,859,944 50,072,350 2.9699 1.611 1.605 1.611 1.589 1.616 31,190,517 1.6054 1.36%
2013-01-11 0 2.940 2.920 2.940 2.910 3.060 25,423,864 75,554,960 2.9718 1.589 1.578 1.589 1.573 1.654 47,033,576 1.6064 -2.65%
2013-01-10 0 3.020 3.010 3.040 3.000 3.050 26,116,000 79,075,790 3.0279 1.632 1.627 1.643 1.622 1.649 48,314,012 1.6367 0.67%
2013-01-09 0 3.000 3.000 3.010 3.000 3.080 38,803,080 117,663,446 3.0323 1.622 1.622 1.627 1.622 1.665 71,784,825 1.6391 -1.32%
2013-01-08 0 3.040 3.020 3.040 3.010 3.050 8,015,021 24,265,634 3.0275 1.643 1.632 1.643 1.627 1.649 14,827,608 1.6365 0.33%
2013-01-07 0 3.030 3.020 3.040 3.020 3.050 9,499,409 28,822,103 3.0341 1.638 1.632 1.643 1.632 1.649 17,573,693 1.6401 -1.30%
2013-01-04 0 3.070 3.060 3.070 3.010 3.080 14,604,150 44,384,024 3.0391 1.659 1.654 1.659 1.627 1.665 27,017,349 1.6428 0.00%
2013-01-03 0 3.070 3.040 3.070 3.030 3.110 17,225,884 52,924,704 3.0724 1.659 1.643 1.659 1.638 1.681 31,867,498 1.6608 0.99%
2013-01-02 0 3.040 3.040 3.050 2.970 3.050 17,984,664 54,491,998 3.0299 1.643 1.643 1.649 1.605 1.649 33,271,224 1.6378 2.70%
2012-12-31 0 2.960 2.950 2.970 2.920 2.970 5,568,000 16,412,700 2.9477 1.600 1.595 1.605 1.578 1.605 10,300,675 1.5934 -0.34%
2012-12-28 0 2.970 2.960 2.970 2.910 2.980 14,636,924 43,269,044 2.9562 1.605 1.600 1.605 1.573 1.611 27,077,980 1.5979 2.41%
2012-12-27 0 2.900 2.910 2.920 2.870 2.930 9,302,000 27,025,120 2.9053 1.568 1.573 1.578 1.551 1.584 17,208,491 1.5705 0.69%
2012-12-24 0 2.880 2.880 2.890 2.870 2.940 2,854,000 8,248,780 2.8903 1.557 1.557 1.562 1.551 1.589 5,279,836 1.5623 -1.37%
2012-12-21 0 2.920 2.910 2.920 2.890 2.970 10,234,000 30,048,150 2.9361 1.578 1.573 1.578 1.562 1.605 18,932,670 1.5871 -1.02%
2012-12-20 0 2.950 2.930 2.950 2.930 2.980 11,058,000 32,713,448 2.9584 1.595 1.584 1.595 1.584 1.611 20,457,051 1.5991 -0.67%
2012-12-19 0 2.970 2.970 2.980 2.930 2.980 14,011,500 41,542,316 2.9649 1.605 1.605 1.611 1.584 1.611 25,920,960 1.6027 1.02%
2012-12-18 0 2.940 2.930 2.940 2.900 2.950 8,537,768 24,994,715 2.9275 1.589 1.584 1.589 1.568 1.595 15,794,679 1.5825 0.68%
2012-12-17 0 2.920 2.910 2.920 2.890 2.970 13,183,860 38,662,858 2.9326 1.578 1.573 1.578 1.562 1.605 24,389,844 1.5852 -0.34%
2012-12-14 0 2.930 2.920 2.930 2.880 2.930 12,286,000 35,780,702 2.9123 1.584 1.578 1.584 1.557 1.584 22,728,824 1.5742 1.74%
2012-12-13 0 2.880 2.870 2.890 2.860 2.950 15,622,000 45,249,982 2.8966 1.557 1.551 1.562 1.546 1.595 28,900,348 1.5657 -1.37%
2012-12-12 0 2.920 2.920 2.930 2.850 2.930 18,717,123 54,288,706 2.9005 1.578 1.578 1.584 1.541 1.584 34,626,256 1.5678 2.46%
2012-12-11 0 2.850 2.840 2.860 2.820 2.920 22,864,678 65,671,850 2.8722 1.541 1.535 1.546 1.524 1.578 42,299,140 1.5526 1.06%
2012-12-10 0 2.820 2.810 2.820 2.800 2.840 9,161,880 25,818,101 2.8180 1.524 1.519 1.524 1.514 1.535 16,949,272 1.5233 0.71%
2012-12-07 0 2.800 2.800 2.820 2.800 2.830 9,814,714 27,664,303 2.8187 1.514 1.514 1.524 1.514 1.530 18,157,000 1.5236 0.36%
2012-12-06 0 2.790 2.790 2.800 2.780 2.830 19,777,000 55,398,330 2.8011 1.508 1.508 1.514 1.503 1.530 36,587,005 1.5142 -0.71%
2012-12-05 0 2.810 2.800 2.810 2.740 2.840 44,902,060 125,734,345 2.8002 1.519 1.514 1.519 1.481 1.535 83,067,801 1.5136 3.31%
2012-12-04 0 2.720 2.720 2.730 2.710 2.760 8,904,000 24,310,730 2.7303 1.470 1.470 1.476 1.465 1.492 16,472,200 1.4759 0.74%
2012-12-03 0 2.700 2.700 2.720 2.700 2.730 21,832,653 59,361,815 2.7189 1.459 1.459 1.470 1.459 1.476 40,389,917 1.4697 -0.74%
2012-11-30 0 2.720 2.710 2.720 2.710 2.730 26,987,000 73,388,184 2.7194 1.470 1.465 1.470 1.465 1.476 49,925,343 1.4700 0.00%
2012-11-29 0 2.720 2.720 2.730 2.720 2.750 10,859,434 29,622,268 2.7278 1.470 1.470 1.476 1.470 1.487 20,089,709 1.4745 -0.37%
2012-11-28 0 2.730 2.710 2.730 2.700 2.740 5,577,000 15,158,340 2.7180 1.476 1.465 1.476 1.459 1.481 10,317,325 1.4692 -0.36%
2012-11-27 0 2.740 2.730 2.740 2.730 2.750 9,774,800 26,831,060 2.7449 1.481 1.476 1.481 1.476 1.487 18,083,160 1.4838 0.37%
2012-11-26 0 2.730 2.720 2.730 2.720 2.750 2,986,000 8,158,480 2.7322 1.476 1.470 1.476 1.470 1.487 5,524,033 1.4769 0.00%
2012-11-23 0 2.730 2.720 2.730 2.710 2.740 6,337,000 17,280,190 2.7269 1.476 1.470 1.476 1.465 1.481 11,723,307 1.4740 0.37%
2012-11-22 0 2.720 2.720 2.730 2.720 2.740 5,962,000 16,265,020 2.7281 1.470 1.470 1.476 1.470 1.481 11,029,566 1.4747 0.00%
2012-11-21 0 2.720 2.710 2.720 2.700 2.740 3,636,000 9,870,060 2.7145 1.470 1.465 1.470 1.459 1.481 6,726,518 1.4673 0.37%
2012-11-20 0 2.710 2.710 2.720 2.710 2.770 13,468,000 36,782,710 2.7311 1.465 1.465 1.470 1.465 1.497 24,915,497 1.4763 -1.45%
2012-11-19 0 2.750 2.750 2.770 2.740 2.780 5,522,446 15,228,824 2.7576 1.487 1.487 1.497 1.481 1.503 10,216,401 1.4906 0.36%
2012-11-16 0 2.740 2.740 2.750 2.730 2.770 4,844,000 13,318,658 2.7495 1.481 1.481 1.487 1.476 1.497 8,961,291 1.4862 -0.36%
2012-11-15 0 2.750 2.740 2.760 2.700 2.770 15,532,000 42,647,640 2.7458 1.487 1.481 1.492 1.459 1.497 28,733,851 1.4842 0.00%
2012-11-14 0 2.750 2.730 2.750 2.660 2.750 7,020,000 19,058,804 2.7149 1.487 1.476 1.487 1.438 1.487 12,986,842 1.4675 2.23%
2012-11-13 0 2.690 2.680 2.690 2.670 2.710 7,825,847 21,033,594 2.6877 1.454 1.449 1.454 1.443 1.465 14,477,641 1.4528 -1.10%
2012-11-12 0 2.720 2.710 2.720 2.710 2.750 6,722,140 18,261,508 2.7166 1.470 1.465 1.470 1.465 1.487 12,435,808 1.4685 -1.09%
2012-11-09 0 2.750 2.740 2.760 2.740 2.770 3,796,000 10,454,510 2.7541 1.487 1.481 1.492 1.481 1.497 7,022,515 1.4887 -0.36%
2012-11-08 0 2.760 2.740 2.770 2.740 2.790 5,410,000 14,958,062 2.7649 1.492 1.481 1.497 1.481 1.508 10,008,378 1.4946 -1.43%
2012-11-07 0 2.800 2.790 2.800 2.770 2.800 5,348,000 14,901,720 2.7864 1.514 1.508 1.514 1.497 1.514 9,893,680 1.5062 0.00%
2012-11-06 0 2.800 2.790 2.800 2.770 2.820 16,004,000 44,807,770 2.7998 1.514 1.508 1.514 1.497 1.524 29,607,040 1.5134 0.00%
2012-11-05 0 2.800 2.780 2.800 2.770 2.800 14,186,000 39,592,030 2.7909 1.514 1.503 1.514 1.497 1.514 26,243,781 1.5086 1.08%
2012-11-02 0 2.770 2.770 2.790 2.770 2.820 11,476,000 32,012,040 2.7895 1.497 1.497 1.508 1.497 1.524 21,230,342 1.5078 0.00%
2012-11-01 0 2.770 2.750 2.770 2.720 2.780 7,867,228 21,747,835 2.7644 1.497 1.487 1.497 1.470 1.503 14,554,195 1.4943 0.36%
2012-10-31 0 2.760 2.750 2.760 2.700 2.770 7,800,749 21,330,797 2.7345 1.492 1.487 1.492 1.459 1.497 14,431,210 1.4781 0.36%
2012-10-30 0 2.750 2.740 2.750 2.710 2.750 9,372,000 25,595,088 2.7310 1.487 1.481 1.487 1.465 1.487 17,337,989 1.4762 0.36%
2012-10-29 0 2.740 2.730 2.740 2.700 2.780 12,556,000 34,242,834 2.7272 1.481 1.476 1.481 1.459 1.503 23,228,317 1.4742 0.00%
2012-10-26 0 2.740 2.740 2.760 2.730 2.920 26,514,000 73,668,940 2.7785 1.481 1.481 1.492 1.476 1.578 49,050,303 1.5019 -4.86%
2012-10-25 0 2.880 2.870 2.880 2.840 2.890 25,130,163 72,082,657 2.8684 1.557 1.551 1.557 1.535 1.562 46,490,236 1.5505 0.35%
2012-10-24 0 2.870 2.850 2.870 2.770 2.880 37,092,000 105,756,140 2.8512 1.551 1.541 1.551 1.497 1.557 68,619,365 1.5412 2.50%
2012-10-22 0 2.800 2.790 2.800 2.740 2.800 12,108,440 33,633,519 2.7777 1.514 1.508 1.514 1.481 1.514 22,400,342 1.5015 0.72%
2012-10-19 0 2.780 2.770 2.780 2.750 2.790 14,552,811 40,379,614 2.7747 1.503 1.497 1.503 1.487 1.508 26,922,373 1.4999 1.83%
2012-10-18 0 2.730 2.730 2.740 2.700 2.780 24,834,000 68,054,952 2.7404 1.476 1.476 1.481 1.459 1.503 45,942,341 1.4813 0.74%
2012-10-17 0 2.710 2.700 2.710 2.700 2.750 18,232,047 49,557,039 2.7181 1.465 1.459 1.465 1.459 1.487 33,728,877 1.4693 0.37%
2012-10-16 0 2.700 2.690 2.700 2.630 2.700 12,662,000 33,853,288 2.6736 1.459 1.454 1.459 1.422 1.459 23,424,415 1.4452 2.27%
2012-10-15 0 2.640 2.630 2.640 2.620 2.650 5,705,000 15,024,752 2.6336 1.427 1.422 1.427 1.416 1.432 10,554,122 1.4236 0.38%
2012-10-12 0 2.630 2.630 2.640 2.610 2.660 7,023,040 18,502,406 2.6345 1.422 1.422 1.427 1.411 1.438 12,992,466 1.4241 -0.38%
2012-10-11 0 2.640 2.630 2.640 2.620 2.660 6,047,394 15,907,030 2.6304 1.427 1.422 1.427 1.416 1.438 11,187,543 1.4219 0.00%
2012-10-10 0 2.640 2.640 2.650 2.610 2.660 9,745,000 25,652,694 2.6324 1.427 1.427 1.432 1.411 1.438 18,028,031 1.4229 0.00%
2012-10-09 0 2.640 2.640 2.650 2.620 2.680 10,634,835 28,075,107 2.6399 1.427 1.427 1.432 1.416 1.449 19,674,205 1.4270 -0.38%
2012-10-08 0 2.650 2.640 2.650 2.620 2.690 6,534,700 17,283,267 2.6448 1.432 1.427 1.432 1.416 1.454 12,089,048 1.4297 -1.12%
2012-10-05 0 2.680 2.680 2.690 2.650 2.700 8,561,707 22,982,409 2.6843 1.449 1.449 1.454 1.432 1.459 15,838,965 1.4510 0.37%
2012-10-04 0 2.670 2.660 2.670 2.610 2.680 10,752,920 28,586,857 2.6585 1.443 1.438 1.443 1.411 1.449 19,892,660 1.4371 2.30%
2012-10-03 0 2.610 2.610 2.620 2.590 2.630 9,900,000 25,859,621 2.6121 1.411 1.411 1.416 1.400 1.422 18,314,777 1.4120 0.00%
2012-09-28 0 2.610 2.610 2.630 2.580 2.640 10,059,556 26,361,781 2.6206 1.411 1.411 1.422 1.395 1.427 18,609,952 1.4165 -0.38%
2012-09-27 0 2.620 2.620 2.630 2.540 2.630 15,844,204 41,161,211 2.5979 1.416 1.416 1.422 1.373 1.422 29,311,421 1.4043 1.95%
2012-09-26 0 2.570 2.570 2.580 2.550 2.600 11,684,049 30,019,354 2.5693 1.389 1.389 1.395 1.378 1.405 21,615,228 1.3888 -1.91%
2012-09-25 0 2.620 2.610 2.620 2.560 2.630 8,766,338 22,834,105 2.6047 1.416 1.411 1.416 1.384 1.422 16,217,528 1.4080 1.16%
2012-09-24 0 2.590 2.580 2.590 2.560 2.610 14,198,000 36,621,966 2.5794 1.400 1.395 1.400 1.384 1.411 26,265,981 1.3943 0.39%
2012-09-21 0 2.580 2.580 2.600 2.580 2.630 9,040,000 23,473,190 2.5966 1.395 1.395 1.405 1.395 1.422 16,723,797 1.4036 -0.77%
2012-09-20 0 2.600 2.570 2.600 2.570 2.640 8,512,000 22,196,846 2.6077 1.405 1.389 1.405 1.389 1.427 15,747,008 1.4096 -0.76%
2012-09-19 0 2.620 2.620 2.640 2.600 2.660 7,773,179 20,379,426 2.6218 1.416 1.416 1.427 1.405 1.438 14,380,206 1.4172 -0.76%
2012-09-18 0 2.640 2.620 2.650 2.620 2.650 4,620,426 12,184,544 2.6371 1.427 1.416 1.432 1.416 1.432 8,547,684 1.4255 0.00%
2012-09-17 0 2.640 2.620 2.650 2.620 2.700 9,090,368 24,041,464 2.6447 1.427 1.416 1.432 1.416 1.459 16,816,976 1.4296 -1.49%
2012-09-14 0 2.680 2.660 2.680 2.620 2.690 24,435,426 65,283,952 2.6717 1.449 1.438 1.449 1.416 1.454 45,204,988 1.4442 1.13%
2012-09-13 0 2.650 2.640 2.650 2.640 2.680 6,328,088 16,840,417 2.6612 1.432 1.427 1.432 1.427 1.449 11,706,820 1.4385 -0.38%
2012-09-12 0 2.660 2.650 2.670 2.610 2.670 11,592,072 30,770,392 2.6544 1.438 1.432 1.443 1.411 1.443 21,445,072 1.4348 1.14%
2012-09-11 0 2.630 2.610 2.620 2.540 2.630 5,562,244 14,391,284 2.5873 1.422 1.411 1.416 1.373 1.422 10,290,026 1.3986 2.73%
2012-09-10 0 2.560 2.550 2.570 2.540 2.600 7,283,000 18,664,400 2.5627 1.384 1.378 1.389 1.373 1.405 13,473,386 1.3853 -0.78%
2012-09-07 0 2.580 2.560 2.570 2.550 2.620 16,970,365 43,780,393 2.5798 1.395 1.384 1.389 1.378 1.416 31,394,793 1.3945 0.00%
2012-09-06 0 2.580 2.580 2.590 2.560 2.600 6,754,132 17,411,785 2.5779 1.395 1.395 1.400 1.384 1.405 12,494,992 1.3935 0.39%
2012-09-05 0 2.570 2.570 2.580 2.510 2.640 18,639,219 47,985,492 2.5744 1.389 1.389 1.395 1.357 1.427 34,482,136 1.3916 0.39%
2012-09-04 0 2.560 2.560 2.570 2.560 2.620 2,959,426 7,648,302 2.5844 1.384 1.384 1.389 1.384 1.416 5,474,872 1.3970 -2.29%
2012-09-03 0 2.620 2.610 2.620 2.580 2.640 4,371,844 11,442,356 2.6173 1.416 1.411 1.416 1.395 1.427 8,087,813 1.4148 0.77%
2012-08-31 0 2.600 2.570 2.600 2.560 2.600 11,120,000 28,638,532 2.5754 1.405 1.389 1.405 1.384 1.405 20,571,750 1.3921 0.39%
2012-08-30 0 2.590 2.590 2.600 2.590 2.650 9,980,000 26,024,294 2.6076 1.400 1.400 1.405 1.400 1.432 18,462,775 1.4096 -1.15%
2012-08-29 0 2.620 2.620 2.630 2.610 2.660 7,953,541 20,921,218 2.6304 1.416 1.416 1.422 1.411 1.438 14,713,872 1.4219 -1.13%
2012-08-28 0 2.650 2.650 2.660 2.620 2.670 6,254,000 16,565,782 2.6488 1.432 1.432 1.438 1.416 1.443 11,569,759 1.4318 0.76%
2012-08-27 0 2.630 2.620 2.630 2.620 2.660 5,687,000 14,954,240 2.6295 1.422 1.416 1.422 1.416 1.438 10,520,822 1.4214 0.38%
2012-08-24 0 2.620 2.620 2.640 2.620 2.680 11,867,115 31,439,164 2.6493 1.416 1.416 1.427 1.416 1.449 21,953,896 1.4321 -2.24%
2012-08-23 0 2.680 2.660 2.680 2.640 2.680 10,774,000 28,616,540 2.6561 1.449 1.438 1.449 1.427 1.449 19,931,658 1.4357 1.13%
2012-08-22 0 2.650 2.650 2.660 2.640 2.750 14,492,000 38,588,670 2.6628 1.432 1.432 1.438 1.427 1.487 26,809,874 1.4393 -3.28%
2012-08-21 0 2.740 2.730 2.740 2.730 2.820 7,918,000 21,812,804 2.7548 1.481 1.476 1.481 1.476 1.524 14,648,122 1.4891 -1.79%
2012-08-20 0 2.790 2.780 2.790 2.710 2.800 8,974,000 24,758,135 2.7589 1.508 1.503 1.508 1.465 1.514 16,601,698 1.4913 1.45%
2012-08-17 0 2.750 2.740 2.760 2.730 2.800 4,816,044 13,249,068 2.7510 1.487 1.481 1.492 1.476 1.514 8,909,573 1.4871 -0.72%
2012-08-16 0 2.770 2.770 2.780 2.700 2.790 13,195,240 36,507,719 2.7667 1.497 1.497 1.503 1.459 1.508 24,410,897 1.4956 1.84%
2012-08-15 0 2.720 2.720 2.730 2.690 2.740 5,906,600 16,058,430 2.7187 1.470 1.470 1.476 1.454 1.481 10,927,077 1.4696 -0.37%
2012-08-14 0 2.730 2.730 2.740 2.690 2.740 13,008,000 35,340,980 2.7169 1.476 1.476 1.481 1.454 1.481 24,064,507 1.4686 1.49%
2012-08-13 0 2.690 2.690 2.700 2.670 2.710 4,418,248 11,919,775 2.6979 1.454 1.454 1.459 1.443 1.465 8,173,659 1.4583 -0.74%
2012-08-10 0 2.710 2.690 2.710 2.670 2.730 6,730,000 18,144,200 2.6960 1.465 1.454 1.465 1.443 1.476 12,450,349 1.4573 0.37%
2012-08-09 0 2.700 2.680 2.700 2.640 2.710 10,526,622 28,275,530 2.6861 1.459 1.449 1.459 1.427 1.465 19,474,014 1.4520 2.66%
2012-08-08 0 2.630 2.610 2.630 2.610 2.710 33,814,900 89,662,418 2.6516 1.422 1.411 1.422 1.411 1.465 62,556,804 1.4333 0.00%
2012-08-07 0 2.630 2.630 2.640 2.620 2.750 25,804,000 68,646,380 2.6603 1.422 1.422 1.427 1.416 1.487 47,736,819 1.4380 -3.31%
2012-08-06 0 2.720 2.710 2.720 2.700 2.790 13,658,000 37,402,930 2.7385 1.470 1.465 1.470 1.459 1.508 25,266,993 1.4803 -1.45%
2012-08-03 0 2.760 2.750 2.770 2.730 2.770 4,648,000 12,794,136 2.7526 1.492 1.487 1.497 1.476 1.497 8,598,695 1.4879 0.36%
2012-08-02 0 2.750 2.740 2.750 2.730 2.840 16,452,300 45,566,212 2.7696 1.487 1.481 1.487 1.476 1.535 30,436,385 1.4971 -1.79%
2012-08-01 0 2.800 2.780 2.800 2.720 2.810 15,596,000 43,412,762 2.7836 1.514 1.503 1.514 1.470 1.519 28,852,249 1.5047 2.19%
2012-07-31 0 2.740 2.710 2.740 2.670 2.750 14,746,055 39,989,837 2.7119 1.481 1.465 1.481 1.443 1.487 27,279,870 1.4659 2.24%
2012-07-30 0 2.680 2.670 2.690 2.650 2.730 13,222,678 35,469,801 2.6825 1.449 1.443 1.454 1.432 1.476 24,461,657 1.4500 0.37%
2012-07-27 0 2.670 2.660 2.670 2.630 2.680 14,126,000 37,642,738 2.6648 1.443 1.438 1.443 1.422 1.449 26,132,782 1.4404 1.52%
2012-07-26 0 2.630 2.640 2.660 2.630 2.670 16,900,088 44,719,735 2.6461 1.422 1.427 1.438 1.422 1.443 31,264,783 1.4304 -1.13%
2012-07-25 0 2.660 2.670 2.680 2.640 2.750 22,988,488 61,516,674 2.6760 1.438 1.443 1.449 1.427 1.487 42,528,186 1.4465 -2.92%
2012-07-24 0 2.740 2.720 2.750 2.720 2.790 6,782,685 18,643,831 2.7487 1.481 1.470 1.487 1.470 1.508 12,547,815 1.4858 0.00%
2012-07-23 0 2.740 2.730 2.750 2.730 2.810 9,868,417 27,162,163 2.7524 1.481 1.476 1.487 1.476 1.519 18,256,349 1.4878 -3.52%
2012-07-20 0 2.840 2.840 2.850 2.820 2.880 12,769,735 36,356,668 2.8471 1.535 1.535 1.541 1.524 1.557 23,623,722 1.5390 0.00%
2012-07-19 0 2.840 2.830 2.840 2.800 2.860 8,446,094 23,898,706 2.8296 1.535 1.530 1.535 1.514 1.546 15,625,084 1.5295 0.35%
2012-07-18 0 2.830 2.820 2.830 2.750 2.860 30,589,350 86,108,064 2.8150 1.530 1.524 1.530 1.487 1.546 56,589,609 1.5216 2.54%
2012-07-17 0 2.760 2.760 2.770 2.730 2.790 15,751,332 43,528,606 2.7635 1.492 1.492 1.497 1.476 1.508 29,139,610 1.4938 0.36%
2012-07-16 0 2.750 2.740 2.750 2.720 2.800 9,023,000 24,819,802 2.7507 1.487 1.481 1.487 1.470 1.514 16,692,347 1.4869 -0.36%
2012-07-13 0 2.760 2.750 2.760 2.750 2.900 21,157,867 59,220,739 2.7990 1.492 1.487 1.492 1.487 1.568 39,141,578 1.5130 -4.17%
2012-07-12 0 2.880 2.870 2.880 2.860 2.970 14,474,000 42,103,330 2.9089 1.557 1.551 1.557 1.546 1.605 26,776,574 1.5724 -3.36%
2012-07-11 0 2.980 2.980 2.990 2.900 2.990 12,116,735 35,898,430 2.9627 1.611 1.611 1.616 1.568 1.616 22,415,687 1.6015 1.36%
2012-07-10 0 2.940 2.930 2.960 2.930 2.980 6,892,299 20,321,410 2.9484 1.589 1.584 1.600 1.584 1.611 12,750,598 1.5938 -0.68%
2012-07-09 0 2.960 2.960 2.970 2.910 2.990 8,471,000 25,037,778 2.9557 1.600 1.600 1.605 1.573 1.616 15,671,159 1.5977 0.00%
2012-07-06 0 2.960 2.950 2.980 2.930 2.980 11,608,000 34,327,476 2.9572 1.600 1.595 1.611 1.584 1.611 21,474,539 1.5985 2.07%
2012-07-05 0 2.900 2.900 2.920 2.810 2.960 25,532,220 74,018,582 2.8990 1.568 1.568 1.578 1.519 1.600 47,234,032 1.5671 -1.69%
2012-07-04 0 2.950 2.930 2.950 2.920 3.050 35,685,000 105,574,794 2.9585 1.595 1.584 1.595 1.578 1.649 66,016,447 1.5992 -0.67%
2012-07-03 0 2.970 2.950 2.960 2.950 3.090 16,311,456 48,888,719 2.9972 1.605 1.595 1.600 1.595 1.670 30,175,827 1.6201 -2.30%
2012-06-29 0 3.040 3.030 3.060 3.020 3.120 11,644,158 35,745,957 3.0699 1.643 1.638 1.654 1.632 1.687 21,541,430 1.6594 -0.33%
2012-06-28 0 3.050 3.050 3.060 3.020 3.130 19,650,413 60,252,518 3.0662 1.649 1.649 1.654 1.632 1.692 36,352,822 1.6574 -2.24%
2012-06-27 0 3.120 3.110 3.120 3.070 3.120 16,851,248 52,189,196 3.0971 1.687 1.681 1.687 1.659 1.687 31,174,430 1.6741 1.30%
2012-06-26 0 3.080 3.070 3.080 3.000 3.100 31,460,784 96,823,994 3.0776 1.665 1.659 1.665 1.622 1.676 58,201,742 1.6636 1.32%
2012-06-25 0 3.040 3.030 3.040 2.920 3.050 25,200,062 75,795,115 3.0077 1.643 1.638 1.643 1.578 1.649 46,619,548 1.6258 3.40%
2012-06-22 0 2.940 2.930 2.940 2.900 2.960 9,002,000 26,473,388 2.9408 1.589 1.584 1.589 1.568 1.600 16,653,497 1.5897 0.00%
2012-06-21 0 2.940 2.940 2.950 2.930 3.030 23,672,448 70,553,335 2.9804 1.589 1.589 1.595 1.584 1.638 43,793,496 1.6110 -1.67%
2012-06-20 0 2.990 2.990 3.010 2.980 3.050 21,595,728 65,191,008 3.0187 1.616 1.616 1.627 1.611 1.649 39,951,611 1.6317 -0.99%
2012-06-19 0 3.020 3.010 3.020 2.960 3.020 14,274,726 42,860,407 3.0025 1.632 1.627 1.632 1.600 1.632 26,407,922 1.6230 1.34%
2012-06-18 0 2.980 2.980 2.990 2.980 3.050 11,571,644 34,814,401 3.0086 1.611 1.611 1.616 1.611 1.649 21,407,281 1.6263 -1.00%
2012-06-15 0 3.010 2.990 3.020 2.930 3.030 36,705,000 109,960,080 2.9958 1.627 1.616 1.632 1.584 1.638 67,903,424 1.6194 2.03%
2012-06-14 0 2.950 2.940 2.950 2.870 2.990 26,682,000 78,616,138 2.9464 1.595 1.589 1.595 1.551 1.616 49,361,100 1.5927 0.68%
2012-06-13 0 2.930 2.920 2.930 2.860 2.940 19,484,755 56,575,891 2.9036 1.584 1.578 1.584 1.546 1.589 36,046,358 1.5695 2.09%
2012-06-12 0 2.870 2.870 2.880 2.850 2.930 12,336,314 35,652,535 2.8900 1.551 1.551 1.557 1.541 1.584 22,821,903 1.5622 -0.69%
2012-06-11 0 2.890 2.860 2.880 2.830 2.900 15,319,305 43,896,129 2.8654 1.562 1.546 1.557 1.530 1.568 28,340,370 1.5489 1.22%
2012-06-08 0 2.990 2.980 2.990 2.890 3.020 39,155,236 116,967,800 2.9873 1.543 1.538 1.543 1.492 1.559 75,859,524 1.5419 3.10%
2012-06-07 0 2.900 2.890 2.910 2.870 2.970 22,922,000 66,845,628 2.9162 1.497 1.492 1.502 1.481 1.533 44,409,182 1.5052 -0.34%
2012-06-06 0 2.910 2.920 2.930 2.710 2.930 56,823,404 162,083,284 2.8524 1.502 1.507 1.512 1.399 1.512 110,089,909 1.4723 6.99%
2012-06-05 0 2.720 2.720 2.730 2.630 2.730 21,856,931 58,923,909 2.6959 1.404 1.404 1.409 1.357 1.409 42,345,713 1.3915 4.21%
2012-06-04 0 2.610 2.600 2.620 2.580 2.650 7,864,000 20,621,440 2.6223 1.347 1.342 1.352 1.332 1.368 15,235,748 1.3535 -2.97%
2012-06-01 0 2.690 2.670 2.690 2.650 2.700 6,906,962 18,479,407 2.6755 1.388 1.378 1.388 1.368 1.394 13,381,578 1.3810 0.37%
2012-05-31 0 2.680 2.640 2.690 2.620 2.690 10,083,954 26,866,477 2.6643 1.383 1.363 1.388 1.352 1.388 19,536,696 1.3752 0.75%
2012-05-30 0 2.660 2.650 2.660 2.650 2.730 8,286,000 22,190,636 2.6781 1.373 1.368 1.373 1.368 1.409 16,053,332 1.3823 -1.48%
2012-05-29 0 2.700 2.690 2.700 2.660 2.710 5,672,000 15,299,364 2.6973 1.394 1.388 1.394 1.373 1.399 10,988,957 1.3922 0.37%
2012-05-28 0 2.690 2.690 2.700 2.630 2.720 7,471,000 20,067,148 2.6860 1.388 1.388 1.394 1.357 1.404 14,474,348 1.3864 1.13%
2012-05-25 0 2.660 2.650 2.670 2.630 2.700 6,432,000 17,127,543 2.6629 1.373 1.368 1.378 1.357 1.394 12,461,385 1.3744 -1.12%
2012-05-24 0 2.690 2.670 2.680 2.650 2.700 6,710,000 17,997,674 2.6822 1.388 1.378 1.383 1.368 1.394 12,999,983 1.3844 0.37%
2012-05-23 0 2.680 2.670 2.680 2.630 2.700 7,796,000 20,843,520 2.6736 1.383 1.378 1.383 1.357 1.394 15,104,004 1.3800 -0.74%
2012-05-22 0 2.700 2.680 2.700 2.660 2.700 11,716,752 31,458,205 2.6849 1.394 1.383 1.394 1.373 1.394 22,700,086 1.3858 1.89%
2012-05-21 0 2.650 2.650 2.670 2.590 2.680 8,538,152 22,488,096 2.6338 1.368 1.368 1.378 1.337 1.383 16,541,853 1.3595 0.76%
2012-05-18 0 2.630 2.620 2.630 2.590 2.670 12,016,000 31,600,672 2.6299 1.357 1.352 1.357 1.337 1.378 23,279,850 1.3574 -1.13%
2012-05-17 0 2.660 2.640 2.660 2.570 2.720 31,968,000 85,137,900 2.6632 1.373 1.363 1.373 1.327 1.404 61,934,942 1.3746 2.70%
2012-05-16 0 2.590 2.560 2.590 2.560 2.640 17,631,000 45,645,256 2.5889 1.337 1.321 1.337 1.321 1.363 34,158,376 1.3363 -1.15%
2012-05-15 0 2.620 2.620 2.640 2.600 2.640 8,050,000 21,145,400 2.6268 1.352 1.352 1.363 1.342 1.363 15,596,105 1.3558 -1.87%
2012-05-14 0 2.670 2.660 2.670 2.570 2.670 12,175,080 32,141,560 2.6399 1.378 1.373 1.378 1.327 1.378 23,588,053 1.3626 3.49%
2012-05-11 0 2.580 2.580 2.590 2.580 2.640 8,597,124 22,441,959 2.6104 1.332 1.332 1.337 1.332 1.363 16,656,105 1.3474 -1.53%
2012-05-10 0 2.620 2.630 2.640 2.590 2.640 3,485,679 9,136,735 2.6212 1.352 1.357 1.363 1.337 1.363 6,753,170 1.3530 0.38%
2012-05-09 0 2.610 2.610 2.620 2.590 2.630 7,868,000 20,524,068 2.6085 1.347 1.347 1.352 1.337 1.357 15,243,497 1.3464 -0.76%
2012-05-08 0 2.630 2.630 2.650 2.620 2.680 7,675,000 20,298,892 2.6448 1.357 1.357 1.368 1.352 1.383 14,869,578 1.3651 -1.13%
2012-05-07 0 2.660 2.650 2.670 2.650 2.700 11,003,624 29,556,721 2.6861 1.373 1.368 1.378 1.368 1.394 21,318,469 1.3864 -2.56%
2012-05-04 0 2.730 2.720 2.730 2.710 2.740 4,758,239 12,947,845 2.7211 1.409 1.404 1.409 1.399 1.414 9,218,633 1.4045 0.74%
2012-05-03 0 2.710 2.700 2.710 2.700 2.740 7,728,000 20,962,940 2.7126 1.399 1.394 1.399 1.394 1.414 14,972,261 1.4001 -0.73%
2012-05-02 0 2.730 2.730 2.740 2.720 2.790 13,134,567 36,220,056 2.7576 1.409 1.409 1.414 1.404 1.440 25,446,967 1.4234 -1.09%
2012-04-30 0 2.760 2.750 2.760 2.740 2.790 12,478,800 34,429,084 2.7590 1.425 1.419 1.425 1.414 1.440 24,176,481 1.4241 0.73%
2012-04-27 0 2.740 2.740 2.750 2.730 2.800 7,636,000 21,022,020 2.7530 1.414 1.414 1.419 1.409 1.445 14,794,019 1.4210 -1.44%
2012-04-26 0 2.780 2.760 2.780 2.750 2.790 10,465,061 29,006,745 2.7718 1.435 1.425 1.435 1.419 1.440 20,275,054 1.4307 1.46%
2012-04-25 0 2.740 2.730 2.740 2.730 2.770 4,808,000 13,236,100 2.7529 1.414 1.409 1.414 1.409 1.430 9,315,040 1.4209 0.37%
2012-04-24 0 2.730 2.720 2.730 2.700 2.740 4,746,000 12,908,448 2.7199 1.409 1.404 1.409 1.394 1.414 9,194,921 1.4039 -0.36%
2012-04-23 0 2.740 2.740 2.760 2.730 2.800 5,352,000 14,708,636 2.7483 1.414 1.414 1.425 1.409 1.445 10,368,988 1.4185 -2.49%
2012-04-20 0 2.810 2.800 2.810 2.690 2.810 17,655,185 48,935,901 2.7718 1.450 1.445 1.450 1.388 1.450 34,205,232 1.4307 4.07%
2012-04-19 0 2.700 2.690 2.710 2.670 2.720 8,866,000 23,816,350 2.6863 1.394 1.388 1.399 1.378 1.404 17,177,027 1.3865 -1.10%
2012-04-18 0 2.730 2.720 2.730 2.660 2.730 12,940,000 35,053,780 2.7089 1.409 1.404 1.409 1.373 1.409 25,070,012 1.3982 3.02%
2012-04-17 0 2.650 2.650 2.660 2.640 2.680 7,278,000 19,380,662 2.6629 1.368 1.368 1.373 1.363 1.383 14,100,429 1.3745 -0.75%
2012-04-16 0 2.670 2.660 2.670 2.650 2.690 4,887,000 13,034,940 2.6673 1.378 1.373 1.378 1.368 1.388 9,468,095 1.3767 -0.37%
2012-04-13 0 2.680 2.660 2.690 2.650 2.700 18,255,000 48,741,884 2.6701 1.383 1.373 1.388 1.368 1.394 35,367,316 1.3782 0.37%
2012-04-12 0 2.670 2.670 2.680 2.650 2.690 9,900,356 26,437,280 2.6703 1.378 1.378 1.383 1.368 1.388 19,180,993 1.3783 -0.37%
2012-04-11 0 2.680 2.670 2.680 2.660 2.710 8,826,500 23,626,307 2.6767 1.383 1.378 1.383 1.373 1.399 17,100,499 1.3816 -1.83%
2012-04-10 0 2.730 2.720 2.750 2.710 2.760 9,580,500 26,191,220 2.7338 1.409 1.404 1.419 1.399 1.425 18,561,302 1.4111 -0.73%
2012-04-05 0 2.750 2.740 2.750 2.720 2.770 7,575,876 20,773,842 2.7421 1.419 1.414 1.419 1.404 1.430 14,677,535 1.4153 -1.08%
2012-04-03 0 2.780 2.780 2.800 2.740 2.810 11,484,000 31,721,528 2.7622 1.435 1.435 1.445 1.414 1.450 22,249,151 1.4257 0.00%
2012-04-02 0 2.780 2.770 2.780 2.710 2.780 6,004,777 16,520,695 2.7513 1.435 1.430 1.435 1.399 1.435 11,633,681 1.4201 1.46%
2012-03-30 0 2.740 2.740 2.750 2.720 2.780 10,590,507 29,046,644 2.7427 1.414 1.414 1.419 1.404 1.435 20,518,094 1.4157 -1.44%
2012-03-29 0 2.780 2.770 2.780 2.770 2.800 14,154,000 39,403,788 2.7839 1.435 1.430 1.435 1.430 1.445 27,422,021 1.4369 0.00%
2012-03-28 0 2.780 2.760 2.780 2.740 2.790 18,454,000 51,107,972 2.7695 1.435 1.425 1.435 1.414 1.440 35,752,859 1.4295 0.00%
2012-03-27 0 2.780 2.770 2.780 2.740 2.790 8,909,500 24,631,737 2.7647 1.435 1.430 1.435 1.414 1.440 17,261,304 1.4270 1.09%
2012-03-26 0 2.750 2.740 2.750 2.690 2.760 11,102,000 30,078,506 2.7093 1.419 1.414 1.419 1.388 1.425 21,509,063 1.3984 3.00%
2012-03-23 0 2.670 2.660 2.670 2.620 2.730 16,509,820 44,124,165 2.6726 1.378 1.373 1.378 1.352 1.409 31,986,197 1.3795 -1.11%
2012-03-22 0 2.700 2.690 2.710 2.640 2.800 14,482,000 39,432,556 2.7229 1.394 1.388 1.399 1.363 1.445 28,057,489 1.4054 1.50%
2012-03-21 0 2.660 2.660 2.670 2.640 2.810 20,570,500 55,169,150 2.6820 1.373 1.373 1.378 1.363 1.450 39,853,376 1.3843 -5.67%
2012-03-20 0 2.820 2.800 2.820 2.780 2.860 15,492,000 43,517,460 2.8090 1.456 1.445 1.456 1.435 1.476 30,014,268 1.4499 0.00%
2012-03-19 0 2.820 2.820 2.830 2.820 2.900 13,074,000 37,423,454 2.8624 1.456 1.456 1.461 1.456 1.497 25,329,624 1.4775 -1.74%
2012-03-16 0 2.870 2.870 2.880 2.820 2.890 15,829,778 45,295,279 2.8614 1.481 1.481 1.487 1.456 1.492 30,668,680 1.4769 1.41%
2012-03-15 0 2.830 2.820 2.830 2.810 2.870 15,344,000 43,383,560 2.8274 1.461 1.456 1.461 1.450 1.481 29,727,532 1.4594 -0.35%
2012-03-14 0 2.840 2.820 2.850 2.760 2.880 34,336,000 97,171,640 2.8300 1.466 1.456 1.471 1.425 1.487 66,522,715 1.4607 2.16%
2012-03-13 0 2.780 2.770 2.780 2.740 2.800 10,109,913 27,989,451 2.7685 1.435 1.430 1.435 1.414 1.445 19,586,989 1.4290 1.46%
2012-03-12 0 2.740 2.740 2.770 2.710 2.800 7,420,160 20,423,266 2.7524 1.414 1.414 1.430 1.399 1.445 14,375,850 1.4207 -1.44%
2012-03-09 0 2.780 2.780 2.800 2.720 2.800 17,505,145 48,282,104 2.7582 1.435 1.435 1.445 1.404 1.445 33,914,544 1.4236 2.96%
2012-03-08 0 2.700 2.710 2.730 2.700 2.740 9,174,000 24,959,230 2.7206 1.394 1.399 1.409 1.394 1.414 17,773,747 1.4043 0.00%
2012-03-07 0 2.700 2.700 2.710 2.660 2.760 14,390,380 39,059,268 2.7143 1.394 1.394 1.399 1.373 1.425 27,879,984 1.4010 -0.37%
2012-03-06 0 2.710 2.700 2.710 2.690 2.780 15,962,000 43,649,380 2.7346 1.399 1.394 1.399 1.388 1.435 30,924,848 1.4115 -1.81%
2012-03-05 0 2.760 2.750 2.760 2.740 2.840 11,058,000 30,609,020 2.7680 1.425 1.419 1.425 1.414 1.466 21,423,817 1.4287 -2.13%
2012-03-02 0 2.820 2.810 2.820 2.800 2.850 9,898,000 27,959,600 2.8248 1.456 1.450 1.456 1.445 1.471 19,176,428 1.4580 1.44%
2012-03-01 0 2.780 2.770 2.780 2.770 2.850 25,762,600 72,057,172 2.7970 1.435 1.430 1.435 1.430 1.471 49,912,573 1.4437 -1.42%
2012-02-29 0 2.820 2.800 2.810 2.780 2.880 23,006,000 64,765,910 2.8152 1.456 1.445 1.450 1.435 1.487 44,571,924 1.4531 -0.35%
2012-02-28 0 2.830 2.830 2.840 2.750 2.840 12,601,300 35,303,432 2.8016 1.461 1.461 1.466 1.419 1.466 24,413,813 1.4460 1.80%
2012-02-27 0 2.780 2.770 2.790 2.770 2.920 12,827,000 36,268,612 2.8275 1.435 1.430 1.440 1.430 1.507 24,851,085 1.4594 -3.47%
2012-02-24 0 2.880 2.870 2.880 2.830 2.900 9,778,000 28,146,390 2.8785 1.487 1.481 1.487 1.461 1.497 18,943,940 1.4858 0.00%
2012-02-23 0 2.880 2.850 2.890 2.810 2.900 17,971,000 51,290,420 2.8541 1.487 1.471 1.492 1.450 1.497 34,817,093 1.4731 -1.03%
2012-02-22 0 2.910 2.910 2.920 2.880 2.980 20,926,000 61,136,074 2.9215 1.502 1.502 1.507 1.487 1.538 40,542,123 1.5080 -2.02%
2012-02-21 0 2.970 2.960 2.970 2.860 2.980 27,292,604 79,811,714 2.9243 1.533 1.528 1.533 1.476 1.538 52,876,809 1.5094 3.48%
2012-02-20 0 2.870 2.850 2.860 2.830 3.020 31,404,170 91,191,403 2.9038 1.481 1.471 1.476 1.461 1.559 60,842,575 1.4988 -4.01%
2012-02-17 0 2.990 2.980 2.990 2.960 3.020 21,365,451 63,928,141 2.9921 1.543 1.538 1.543 1.528 1.559 41,393,517 1.5444 -0.99%
2012-02-16 0 3.020 3.010 3.020 2.820 3.030 44,328,648 130,996,853 2.9551 1.559 1.554 1.559 1.456 1.564 85,882,514 1.5253 4.86%
2012-02-15 0 2.880 2.870 2.880 2.690 2.880 32,321,407 91,218,869 2.8222 1.487 1.481 1.487 1.388 1.487 62,619,634 1.4567 6.67%
2012-02-14 0 2.700 2.700 2.710 2.680 2.730 13,129,500 35,633,920 2.7140 1.394 1.394 1.399 1.383 1.409 25,437,150 1.4009 -0.74%
2012-02-13 0 2.720 2.710 2.720 2.650 2.750 9,925,351 26,868,187 2.7070 1.404 1.399 1.404 1.368 1.419 19,229,418 1.3972 1.87%
2012-02-10 0 2.670 2.650 2.680 2.620 2.780 29,287,996 78,962,763 2.6961 1.378 1.368 1.383 1.352 1.435 56,742,690 1.3916 -3.26%
2012-02-09 0 2.760 2.750 2.770 2.740 2.800 17,428,000 48,137,340 2.7621 1.425 1.419 1.430 1.414 1.445 33,765,083 1.4257 -0.72%
2012-02-08 0 2.780 2.770 2.780 2.740 2.830 21,303,374 59,500,919 2.7930 1.435 1.430 1.435 1.414 1.461 41,273,249 1.4416 1.09%
2012-02-07 0 2.750 2.740 2.750 2.660 2.750 22,384,421 60,957,810 2.7232 1.419 1.414 1.419 1.373 1.419 43,367,674 1.4056 3.00%
2012-02-06 0 2.670 2.650 2.670 2.600 2.680 28,506,000 75,357,854 2.6436 1.378 1.368 1.378 1.342 1.383 55,227,648 1.3645 3.09%
2012-02-03 0 2.590 2.580 2.600 2.560 2.610 19,098,615 49,281,294 2.5804 1.337 1.332 1.342 1.321 1.347 37,001,739 1.3319 -0.38%
2012-02-02 0 2.600 2.590 2.600 2.570 2.640 24,960,994 64,755,724 2.5943 1.342 1.337 1.342 1.327 1.363 48,359,538 1.3390 -0.38%
2012-02-01 0 2.610 2.600 2.610 2.580 2.640 17,870,000 46,613,974 2.6085 1.347 1.342 1.347 1.332 1.363 34,621,415 1.3464 0.77%
2012-01-31 0 2.590 2.560 2.590 2.500 2.590 20,645,083 52,725,001 2.5539 1.337 1.321 1.337 1.290 1.337 39,997,873 1.3182 0.78%
2012-01-30 0 2.570 2.560 2.570 2.490 2.610 31,423,800 80,616,752 2.5655 1.327 1.321 1.327 1.285 1.347 60,880,606 1.3242 1.98%
2012-01-27 0 2.520 2.500 2.520 2.500 2.580 16,709,500 42,222,104 2.5268 1.301 1.290 1.301 1.290 1.332 32,373,058 1.3042 -1.18%
2012-01-26 0 2.550 2.540 2.550 2.530 2.570 12,306,556 31,334,959 2.5462 1.316 1.311 1.316 1.306 1.327 23,842,775 1.3142 0.39%
2012-01-20 0 2.540 2.520 2.540 2.510 2.580 9,432,664 23,921,951 2.5361 1.311 1.301 1.311 1.296 1.332 18,274,884 1.3090 -0.78%
2012-01-19 0 2.560 2.550 2.560 2.540 2.610 21,984,110 56,473,552 2.5688 1.321 1.316 1.321 1.311 1.347 42,592,110 1.3259 -0.39%
2012-01-18 0 2.570 2.550 2.570 2.530 2.620 11,185,000 28,823,298 2.5770 1.327 1.316 1.327 1.306 1.352 21,669,867 1.3301 -1.91%
2012-01-17 0 2.620 2.610 2.620 2.550 2.620 12,235,000 31,619,716 2.5844 1.352 1.347 1.352 1.316 1.352 23,704,142 1.3339 1.95%
2012-01-16 0 2.570 2.570 2.580 2.530 2.600 8,794,000 22,607,314 2.5708 1.327 1.327 1.332 1.306 1.342 17,037,534 1.3269 0.00%
2012-01-13 0 2.570 2.570 2.590 2.490 2.600 11,047,677 28,222,051 2.5546 1.327 1.327 1.337 1.285 1.342 21,403,817 1.3186 0.00%
2012-01-12 0 2.570 2.560 2.570 2.520 2.630 9,507,600 24,478,108 2.5746 1.327 1.321 1.327 1.301 1.357 18,420,065 1.3289 0.39%
2012-01-11 0 2.560 2.540 2.550 2.510 2.560 13,899,884 35,260,378 2.5367 1.321 1.311 1.316 1.296 1.321 26,929,695 1.3093 0.79%
2012-01-10 0 2.540 2.530 2.550 2.490 2.560 6,307,161 15,991,259 2.5354 1.311 1.306 1.316 1.285 1.321 12,219,521 1.3087 0.79%
2012-01-09 0 2.520 2.500 2.520 2.440 2.520 8,752,000 21,623,670 2.4707 1.301 1.290 1.301 1.259 1.301 16,956,163 1.2753 2.44%
2012-01-06 0 2.460 2.440 2.460 2.440 2.510 16,070,000 39,826,500 2.4783 1.270 1.259 1.270 1.259 1.296 31,134,088 1.2792 -1.20%
2012-01-05 0 2.490 2.490 2.500 2.490 2.570 9,521,256 24,046,425 2.5256 1.285 1.285 1.290 1.285 1.327 18,446,523 1.3036 -0.40%
2012-01-04 0 2.500 2.490 2.520 2.480 2.590 10,435,435 26,314,161 2.5216 1.290 1.285 1.301 1.280 1.337 20,217,657 1.3015 -3.47%
2012-01-03 0 2.590 2.590 2.600 2.530 2.590 7,460,809 19,157,904 2.5678 1.337 1.337 1.342 1.306 1.337 14,454,604 1.3254 0.78%
2011-12-30 0 2.570 2.570 2.580 2.440 2.580 11,630,518 29,432,289 2.5306 1.327 1.327 1.332 1.259 1.332 22,533,016 1.3062 3.21%
2011-12-29 0 2.490 2.470 2.490 2.410 2.490 6,800,746 16,643,154 2.4473 1.285 1.275 1.285 1.244 1.285 13,175,795 1.2632 -0.40%
2011-12-28 0 2.500 2.490 2.520 2.470 2.540 5,470,233 13,724,091 2.5089 1.290 1.285 1.301 1.275 1.311 10,598,053 1.2950 0.00%
2011-12-23 0 2.500 2.490 2.510 2.480 2.520 17,601,000 43,792,000 2.4880 1.290 1.285 1.296 1.280 1.301 34,100,254 1.2842 0.40%
2011-12-22 0 2.490 2.480 2.500 2.440 2.510 7,432,433 18,480,473 2.4865 1.285 1.280 1.290 1.259 1.296 14,399,628 1.2834 0.81%
2011-12-21 0 2.470 2.440 2.460 2.420 2.480 8,033,680 19,630,004 2.4435 1.275 1.259 1.270 1.249 1.280 15,564,486 1.2612 2.49%
2011-12-20 0 2.410 2.410 2.440 2.400 2.470 6,791,800 16,505,966 2.4303 1.244 1.244 1.259 1.239 1.275 13,158,463 1.2544 -1.63%
2011-12-19 0 2.450 2.440 2.450 2.420 2.490 11,731,500 28,876,365 2.4614 1.265 1.259 1.265 1.249 1.285 22,728,659 1.2705 -1.21%
2011-12-16 0 2.480 2.480 2.490 2.470 2.550 14,505,000 36,361,920 2.5069 1.280 1.280 1.285 1.275 1.316 28,102,050 1.2939 0.40%
2011-12-15 0 2.470 2.460 2.470 2.380 2.480 20,357,904 49,552,607 2.4341 1.275 1.270 1.275 1.228 1.280 39,441,491 1.2564 2.92%
2011-12-14 0 2.400 2.390 2.420 2.340 2.450 18,318,000 44,267,892 2.4166 1.239 1.234 1.249 1.208 1.265 35,489,372 1.2474 0.84%
2011-12-13 0 2.380 2.370 2.380 2.360 2.410 6,301,866 15,005,348 2.3811 1.228 1.223 1.228 1.218 1.244 12,209,262 1.2290 -0.83%
2011-12-12 0 2.400 2.390 2.410 2.390 2.460 5,648,000 13,652,546 2.4172 1.239 1.234 1.244 1.234 1.270 10,942,460 1.2477 -1.23%
2011-12-09 0 2.430 2.420 2.430 2.390 2.460 6,883,000 16,795,460 2.4401 1.254 1.249 1.254 1.234 1.270 13,335,154 1.2595 -0.41%
2011-12-08 0 2.440 2.430 2.440 2.400 2.520 20,312,200 49,747,502 2.4491 1.259 1.254 1.259 1.239 1.301 39,352,944 1.2641 -2.40%
2011-12-07 0 2.500 2.480 2.510 2.480 2.560 18,091,103 45,575,789 2.5192 1.290 1.280 1.296 1.280 1.321 35,049,781 1.3003 -1.57%
2011-12-06 0 2.540 2.530 2.540 2.490 2.580 8,804,206 22,206,419 2.5223 1.311 1.306 1.311 1.285 1.332 17,057,307 1.3019 -2.31%
2011-12-05 0 2.600 2.590 2.600 2.580 2.630 8,542,000 22,262,694 2.6063 1.342 1.337 1.342 1.332 1.357 16,549,308 1.3452 -0.38%
2011-12-02 0 2.610 2.600 2.610 2.530 2.620 21,218,353 54,526,520 2.5698 1.347 1.342 1.347 1.306 1.352 41,108,529 1.3264 2.76%
2011-12-01 0 2.540 2.530 2.540 2.480 2.770 57,701,777 148,619,028 2.5756 1.311 1.306 1.311 1.280 1.430 111,791,672 1.3294 -1.17%
2011-11-30 0 2.570 2.560 2.570 2.550 2.740 18,895,300 49,545,277 2.6221 1.327 1.321 1.327 1.316 1.414 36,607,836 1.3534 -5.51%
2011-11-29 0 2.720 2.700 2.730 2.610 2.750 29,013,000 78,631,168 2.7102 1.404 1.394 1.409 1.347 1.419 56,209,912 1.3989 3.42%
2011-11-28 0 2.630 2.610 2.640 2.590 2.680 12,663,023 33,116,980 2.6153 1.357 1.347 1.363 1.337 1.383 24,533,396 1.3499 -1.50%
2011-11-25 0 2.670 2.670 2.680 2.540 2.680 37,682,542 100,080,908 2.6559 1.378 1.378 1.383 1.311 1.383 73,006,320 1.3709 3.49%
2011-11-24 0 2.580 2.580 2.590 2.400 2.630 34,613,000 89,203,020 2.5772 1.332 1.332 1.337 1.239 1.357 67,059,376 1.3302 4.88%
2011-11-23 0 2.460 2.460 2.470 2.350 2.500 16,732,751 41,291,937 2.4677 1.270 1.270 1.275 1.213 1.290 32,418,104 1.2737 -1.60%
2011-11-22 0 2.500 2.490 2.500 2.380 2.520 21,678,967 53,148,887 2.4516 1.290 1.285 1.290 1.228 1.301 42,000,924 1.2654 3.73%
2011-11-21 0 2.410 2.410 2.420 2.390 2.450 11,562,146 27,953,405 2.4177 1.244 1.244 1.249 1.234 1.265 22,400,552 1.2479 -2.43%
2011-11-18 0 2.470 2.460 2.470 2.430 2.500 16,971,000 41,938,338 2.4712 1.275 1.270 1.275 1.254 1.290 32,879,689 1.2755 -2.37%
2011-11-17 0 2.530 2.520 2.530 2.370 2.540 24,804,000 61,034,270 2.4607 1.306 1.301 1.306 1.223 1.311 48,055,377 1.2701 4.12%
2011-11-16 0 2.430 2.420 2.440 2.380 2.600 29,666,831 72,489,827 2.4435 1.254 1.249 1.259 1.228 1.342 57,476,647 1.2612 -4.71%
2011-11-15 0 2.550 2.560 2.570 2.490 2.620 44,996,728 116,024,933 2.5785 1.316 1.321 1.327 1.285 1.352 87,176,856 1.3309 0.00%
2011-11-14 0 2.550 2.540 2.550 2.370 2.590 49,840,183 125,478,518 2.5176 1.316 1.311 1.316 1.223 1.337 96,560,586 1.2995 8.05%
2011-11-11 0 2.360 2.360 2.370 2.250 2.380 19,795,741 45,993,561 2.3234 1.218 1.218 1.223 1.161 1.228 38,352,354 1.1992 4.42%
2011-11-10 0 2.260 2.250 2.280 2.230 2.460 46,477,000 109,022,590 2.3457 1.167 1.161 1.177 1.151 1.270 90,044,741 1.2108 -5.04%
2011-11-09 0 2.380 2.390 2.400 2.330 2.490 50,700,548 120,824,177 2.3831 1.228 1.234 1.239 1.203 1.285 98,227,461 1.2300 -2.86%
2011-11-08 0 2.450 2.440 2.450 2.100 2.480 144,357,479 340,730,222 2.3603 1.265 1.259 1.265 1.084 1.280 279,678,804 1.2183 17.22%
2011-11-07 0 2.090 2.090 2.100 2.030 2.100 12,248,000 25,489,420 2.0811 1.079 1.079 1.084 1.048 1.084 23,729,328 1.0742 2.45%
2011-11-04 0 2.040 2.030 2.040 2.000 2.100 20,118,000 41,229,320 2.0494 1.053 1.048 1.053 1.032 1.084 38,976,700 1.0578 2.51%
2011-11-03 0 1.990 1.990 2.000 1.980 2.060 10,269,000 20,663,890 2.0123 1.027 1.027 1.032 1.022 1.063 19,895,205 1.0386 -2.93%
2011-11-02 0 2.050 2.030 2.050 1.920 2.060 8,114,000 16,163,510 1.9921 1.058 1.048 1.058 0.991 1.063 15,720,099 1.0282 2.50%
2011-11-01 0 2.000 1.990 2.000 1.970 2.060 9,124,900 18,430,590 2.0198 1.032 1.027 1.032 1.017 1.063 17,678,621 1.0425 -0.99%
2011-10-31 0 2.020 2.020 2.030 1.980 2.080 19,583,463 39,351,713 2.0094 1.043 1.043 1.048 1.022 1.074 37,941,086 1.0372 -1.94%
2011-10-28 0 2.060 2.050 2.060 2.030 2.120 22,184,094 45,810,272 2.0650 1.063 1.058 1.063 1.048 1.094 42,979,560 1.0659 1.48%
2011-10-27 0 2.030 2.030 2.040 1.950 2.050 28,941,270 58,289,072 2.0140 1.048 1.048 1.053 1.007 1.058 56,070,942 1.0396 3.57%
2011-10-26 0 1.960 1.950 1.960 1.890 1.960 7,353,000 14,186,780 1.9294 1.012 1.007 1.012 0.976 1.012 14,245,734 0.9959 0.51%
2011-10-25 0 1.950 1.940 1.960 1.930 1.980 10,487,208 20,511,364 1.9558 1.007 1.001 1.012 0.996 1.022 20,317,962 1.0095 0.52%
2011-10-24 0 1.940 1.930 1.940 1.900 1.970 9,123,000 17,761,460 1.9469 1.001 0.996 1.001 0.981 1.017 17,674,940 1.0049 3.19%
2011-10-21 0 1.880 1.880 1.890 1.850 1.900 5,044,000 9,504,152 1.8842 0.970 0.970 0.976 0.955 0.981 9,772,267 0.9726 0.00%
2011-10-20 0 1.880 1.870 1.880 1.850 1.910 5,298,000 9,929,580 1.8742 0.970 0.965 0.970 0.955 0.986 10,264,368 0.9674 -2.08%
2011-10-19 0 1.920 1.910 1.920 1.880 1.930 5,967,350 11,412,831 1.9125 0.991 0.986 0.991 0.970 0.996 11,561,170 0.9872 1.05%
2011-10-18 0 1.900 1.900 1.910 1.860 1.950 8,586,700 16,331,145 1.9019 0.981 0.981 0.986 0.960 1.007 16,635,910 0.9817 -4.52%
2011-10-17 0 1.990 1.980 1.990 1.940 2.000 9,952,675 19,697,327 1.9791 1.027 1.022 1.027 1.001 1.032 19,282,356 1.0215 3.65%
2011-10-14 0 1.920 1.920 1.930 1.900 2.020 11,136,000 21,640,520 1.9433 0.991 0.991 0.996 0.981 1.043 21,574,935 1.0030 -5.42%
2011-10-13 0 2.030 2.030 2.050 1.990 2.050 10,868,725 21,940,230 2.0187 1.048 1.048 1.058 1.027 1.058 21,057,115 1.0419 2.01%
2011-10-12 0 1.990 1.970 2.000 1.880 2.000 6,964,935 13,750,712 1.9743 1.027 1.017 1.032 0.970 1.032 13,493,895 1.0190 2.58%
2011-10-11 0 1.940 1.920 1.930 1.920 1.970 6,685,820 12,999,655 1.9444 1.001 0.991 0.996 0.991 1.017 12,953,137 1.0036 3.19%
2011-10-10 0 1.880 1.870 1.880 1.860 1.920 5,629,380 10,691,392 1.8992 0.970 0.965 0.970 0.960 0.991 10,906,385 0.9803 -1.05%
2011-10-07 0 1.900 1.890 1.900 1.880 1.930 13,378,000 25,437,680 1.9015 0.981 0.976 0.981 0.970 0.996 25,918,595 0.9814 1.60%
2011-10-06 0 1.870 1.860 1.880 1.810 1.920 20,581,000 38,262,850 1.8591 0.965 0.960 0.970 0.934 0.991 39,873,718 0.9596 2.19%
2011-10-04 0 1.830 1.810 1.830 1.800 1.890 12,440,200 23,003,524 1.8491 0.945 0.934 0.945 0.929 0.976 24,101,697 0.9544 -3.17%
2011-10-03 0 1.890 1.870 1.880 1.850 1.990 13,536,102 25,673,437 1.8967 0.976 0.965 0.970 0.955 1.027 26,224,903 0.9790 -5.50%
2011-09-30 0 2.000 2.000 2.010 2.000 2.090 18,015,125 36,560,963 2.0295 1.032 1.032 1.037 1.032 1.079 34,902,581 1.0475 -3.38%
2011-09-28 0 2.070 2.070 2.080 2.000 2.100 9,573,500 19,644,434 2.0520 1.068 1.068 1.074 1.032 1.084 18,547,740 1.0591 3.50%
2011-09-27 0 2.000 2.000 2.020 1.970 2.050 16,953,000 33,955,760 2.0029 1.032 1.032 1.043 1.017 1.058 32,844,816 1.0338 1.52%
2011-09-26 0 1.970 1.980 1.990 1.930 2.020 8,953,708 17,599,859 1.9657 1.017 1.022 1.027 0.996 1.043 17,346,953 1.0146 -1.01%
2011-09-23 0 1.990 1.980 2.010 1.880 2.020 14,778,000 28,854,110 1.9525 1.027 1.022 1.037 0.970 1.043 28,630,961 1.0078 1.53%
2011-09-22 0 1.960 1.960 1.980 1.950 2.090 10,746,017 21,646,712 2.0144 1.012 1.012 1.022 1.007 1.079 20,819,380 1.0397 -7.98%
2011-09-21 0 2.130 2.110 2.130 2.100 2.180 7,250,017 15,525,426 2.1414 1.099 1.089 1.099 1.084 1.125 14,046,214 1.1053 -0.47%
2011-09-20 0 2.140 2.140 2.150 2.100 2.200 9,468,000 20,226,796 2.1363 1.105 1.105 1.110 1.084 1.136 18,343,344 1.1027 -2.28%
2011-09-19 0 2.190 2.180 2.190 2.170 2.300 3,823,962 8,460,060 2.2124 1.130 1.125 1.130 1.120 1.187 7,408,561 1.1419 -3.10%
2011-09-16 0 2.260 2.260 2.300 2.250 2.410 11,582,341 26,698,709 2.3051 1.167 1.167 1.187 1.161 1.244 22,439,678 1.1898 0.89%
2011-09-15 0 2.240 2.240 2.250 2.220 2.280 5,982,001 13,460,272 2.2501 1.156 1.156 1.161 1.146 1.177 11,589,555 1.1614 0.00%
2011-09-14 0 2.240 2.230 2.240 2.160 2.250 9,929,570 21,871,924 2.2027 1.156 1.151 1.156 1.115 1.161 19,237,592 1.1369 1.36%
2011-09-12 0 2.210 2.210 2.220 2.210 2.330 7,216,000 16,333,550 2.2635 1.141 1.141 1.146 1.141 1.203 13,980,310 1.1683 -6.36%
2011-09-09 0 2.360 2.350 2.370 2.340 2.370 3,592,000 8,467,631 2.3574 1.218 1.213 1.223 1.208 1.223 6,959,156 1.2168 -1.26%
2011-09-08 0 2.390 2.380 2.390 2.360 2.400 4,012,445 9,540,683 2.3778 1.234 1.228 1.234 1.218 1.239 7,773,728 1.2273 -0.42%
2011-09-07 0 2.400 2.390 2.400 2.360 2.420 7,689,936 18,422,985 2.3957 1.239 1.234 1.239 1.218 1.249 14,898,515 1.2366 0.00%
2011-09-06 0 2.400 2.390 2.400 2.320 2.400 23,330,000 55,073,494 2.3606 1.239 1.234 1.239 1.197 1.239 45,199,643 1.2184 0.00%
2011-09-05 0 2.400 2.390 2.400 2.330 2.460 39,856,000 95,825,842 2.4043 1.239 1.234 1.239 1.203 1.270 77,217,187 1.2410 0.42%
2011-09-02 0 2.390 2.380 2.390 2.210 2.430 116,398,000 268,092,674 2.3032 1.234 1.228 1.234 1.141 1.254 225,509,989 1.1888 8.64%
2011-09-01 0 2.200 2.200 2.210 2.180 2.300 24,477,570 54,910,969 2.2433 1.136 1.136 1.141 1.125 1.187 47,422,950 1.1579 1.38%
2011-08-31 0 2.170 2.170 2.180 2.080 2.190 31,387,575 66,969,746 2.1336 1.120 1.120 1.125 1.074 1.130 60,810,424 1.1013 4.33%
2011-08-30 0 2.080 2.070 2.080 2.060 2.130 11,246,000 23,495,360 2.0892 1.074 1.068 1.074 1.063 1.099 21,788,049 1.0784 0.00%
2011-08-29 0 2.080 2.080 2.100 2.060 2.100 6,428,000 13,328,660 2.0735 1.074 1.074 1.084 1.063 1.084 12,453,635 1.0703 0.48%
2011-08-26 0 2.070 2.060 2.070 2.010 2.090 9,512,000 19,513,080 2.0514 1.068 1.063 1.068 1.037 1.079 18,428,590 1.0588 0.98%
2011-08-25 0 2.050 2.050 2.060 1.990 2.060 25,250,426 51,028,039 2.0209 1.058 1.058 1.063 1.027 1.063 48,920,285 1.0431 2.50%
2011-08-24 0 2.000 1.990 2.010 1.990 2.040 10,962,000 22,030,078 2.0097 1.032 1.027 1.037 1.027 1.053 21,237,826 1.0373 -1.48%
2011-08-23 0 2.030 2.020 2.030 2.000 2.050 13,704,046 27,590,710 2.0133 1.048 1.043 1.048 1.032 1.058 26,550,278 1.0392 1.00%
2011-08-22 0 2.010 2.010 2.020 1.990 2.100 10,812,000 22,029,970 2.0375 1.037 1.037 1.043 1.027 1.084 20,947,216 1.0517 -3.37%
2011-08-19 0 2.080 2.070 2.080 2.070 2.120 8,470,000 17,695,240 2.0892 1.074 1.068 1.074 1.068 1.094 16,409,815 1.0783 -3.26%
2011-08-18 0 2.150 2.150 2.180 2.140 2.180 6,694,000 14,476,852 2.1627 1.110 1.110 1.125 1.105 1.125 12,968,985 1.1163 0.47%
2011-08-17 0 2.140 2.140 2.160 2.140 2.200 5,977,080 12,949,968 2.1666 1.105 1.105 1.115 1.105 1.136 11,580,021 1.1183 -0.47%
2011-08-16 0 2.150 2.150 2.170 2.140 2.200 4,950,000 10,703,080 2.1622 1.110 1.110 1.120 1.105 1.136 9,590,151 1.1160 -0.92%
2011-08-15 0 2.170 2.160 2.180 2.120 2.190 5,946,375 12,823,450 2.1565 1.120 1.115 1.125 1.094 1.130 11,520,533 1.1131 2.36%
2011-08-12 0 2.120 2.110 2.130 2.110 2.220 6,330,000 13,726,954 2.1686 1.094 1.089 1.099 1.089 1.146 12,263,769 1.1193 0.47%
2011-08-11 0 2.110 2.110 2.120 2.050 2.150 6,461,154 13,664,889 2.1149 1.089 1.089 1.094 1.058 1.110 12,517,868 1.0916 -1.40%
2011-08-10 0 2.140 2.130 2.140 2.100 2.240 12,233,024 26,648,565 2.1784 1.105 1.099 1.105 1.084 1.156 23,700,314 1.1244 0.47%
2011-08-09 0 2.130 2.120 2.130 2.020 2.210 15,064,600 31,934,130 2.1198 1.099 1.094 1.099 1.043 1.141 29,186,221 1.0942 -4.48%
2011-08-08 0 2.230 2.230 2.250 2.180 2.250 15,460,487 34,175,265 2.2105 1.151 1.151 1.161 1.125 1.161 29,953,214 1.1410 -3.46%
2011-08-05 0 2.310 2.300 2.310 2.200 2.380 16,691,159 38,249,669 2.2916 1.192 1.187 1.192 1.136 1.228 32,337,524 1.1828 -5.33%
2011-08-04 0 2.440 2.440 2.460 2.440 2.490 6,972,555 17,100,136 2.4525 1.259 1.259 1.270 1.259 1.285 13,508,658 1.2659 -1.21%
2011-08-03 0 2.470 2.470 2.480 2.470 2.520 7,234,000 18,041,830 2.4940 1.275 1.275 1.280 1.275 1.301 14,015,183 1.2873 -2.37%
2011-08-02 0 2.530 2.530 2.540 2.500 2.550 6,121,976 15,454,340 2.5244 1.306 1.306 1.311 1.290 1.316 11,860,743 1.3030 -0.78%
2011-08-01 0 2.550 2.540 2.550 2.540 2.590 8,247,398 21,034,637 2.5505 1.316 1.311 1.316 1.311 1.337 15,978,545 1.3164 0.00%
2011-07-29 0 2.550 2.540 2.550 2.520 2.570 11,269,087 28,649,002 2.5423 1.316 1.311 1.316 1.301 1.327 21,832,778 1.3122 -1.16%
2011-07-28 0 2.580 2.560 2.580 2.540 2.580 4,972,000 12,720,960 2.5585 1.332 1.321 1.332 1.311 1.332 9,632,774 1.3206 0.00%
2011-07-27 0 2.580 2.570 2.580 2.550 2.600 6,419,260 16,482,905 2.5677 1.332 1.327 1.332 1.316 1.342 12,436,702 1.3253 -0.77%
2011-07-26 0 2.600 2.590 2.600 2.560 2.620 4,764,000 12,359,520 2.5944 1.342 1.337 1.342 1.321 1.352 9,229,794 1.3391 1.17%
2011-07-25 0 2.570 2.560 2.570 2.550 2.600 5,029,247 12,899,242 2.5648 1.327 1.321 1.327 1.316 1.342 9,743,685 1.3239 -1.15%
2011-07-22 0 2.600 2.590 2.600 2.570 2.610 7,876,612 20,406,076 2.5907 1.342 1.337 1.342 1.327 1.347 15,260,182 1.3372 1.17%
2011-07-21 0 2.570 2.560 2.570 2.550 2.600 13,342,307 34,215,298 2.5644 1.327 1.321 1.327 1.316 1.342 25,849,443 1.3236 -1.15%
2011-07-20 0 2.600 2.590 2.600 2.580 2.630 4,505,300 11,712,428 2.5997 1.342 1.337 1.342 1.332 1.357 8,728,588 1.3418 0.00%
2011-07-19 0 2.600 2.590 2.600 2.560 2.640 10,190,700 26,400,170 2.5906 1.342 1.337 1.342 1.321 1.363 19,743,506 1.3372 0.78%
2011-07-18 0 2.580 2.580 2.590 2.580 2.620 3,381,190 8,787,110 2.5988 1.332 1.332 1.337 1.332 1.352 6,550,732 1.3414 -0.39%
2011-07-15 0 2.590 2.590 2.610 2.580 2.610 9,032,361 23,480,091 2.5996 1.337 1.337 1.347 1.332 1.347 17,499,335 1.3418 -0.77%
2011-07-14 0 2.610 2.600 2.610 2.580 2.650 9,759,620 25,422,016 2.6048 1.347 1.342 1.347 1.332 1.368 18,908,330 1.3445 -0.76%
2011-07-13 0 2.630 2.620 2.630 2.590 2.630 4,044,246 10,578,426 2.6157 1.357 1.352 1.357 1.337 1.357 7,835,340 1.3501 1.54%
2011-07-12 0 2.590 2.590 2.600 2.580 2.690 7,642,000 20,020,710 2.6198 1.337 1.337 1.342 1.332 1.388 14,805,644 1.3522 -3.00%
2011-07-11 0 2.670 2.660 2.680 2.660 2.750 6,374,000 17,188,674 2.6967 1.378 1.373 1.383 1.373 1.419 12,349,015 1.3919 -1.84%
2011-07-08 0 2.720 2.710 2.730 2.670 2.750 9,023,065 24,403,847 2.7046 1.404 1.399 1.409 1.378 1.419 17,481,325 1.3960 1.49%
2011-07-07 0 2.680 2.680 2.700 2.680 2.740 7,060,000 19,064,012 2.7003 1.383 1.383 1.394 1.383 1.414 13,678,075 1.3938 -0.74%
2011-07-06 0 2.700 2.690 2.700 2.680 2.720 11,183,416 30,218,634 2.7021 1.394 1.388 1.394 1.383 1.404 21,666,799 1.3947 0.00%
2011-07-05 0 2.700 2.690 2.700 2.670 2.700 7,049,000 18,959,540 2.6897 1.394 1.388 1.394 1.378 1.394 13,656,763 1.3883 0.37%
2011-07-04 0 2.690 2.680 2.690 2.660 2.700 9,496,928 25,419,199 2.6766 1.388 1.383 1.388 1.373 1.394 18,399,389 1.3815 1.89%
2011-06-30 0 2.640 2.630 2.640 2.620 2.670 6,341,194 16,761,070 2.6432 1.363 1.357 1.363 1.352 1.378 12,285,457 1.3643 -0.38%
2011-06-29 0 2.650 2.640 2.650 2.630 2.670 5,670,236 15,013,404 2.6478 1.368 1.363 1.368 1.357 1.378 10,985,540 1.3667 0.38%
2011-06-28 0 2.640 2.630 2.650 2.600 2.670 12,718,196 33,539,491 2.6371 1.363 1.357 1.368 1.342 1.378 24,640,288 1.3612 0.00%
2011-06-27 0 2.640 2.630 2.640 2.580 2.650 6,718,452 17,663,616 2.6291 1.363 1.357 1.363 1.332 1.368 13,016,358 1.3570 1.54%
2011-06-24 0 2.600 2.590 2.600 2.560 2.620 8,254,000 21,459,820 2.5999 1.342 1.337 1.342 1.321 1.352 15,991,335 1.3420 0.78%
2011-06-23 0 2.580 2.570 2.590 2.560 2.600 3,810,000 9,803,910 2.5732 1.332 1.327 1.337 1.321 1.342 7,381,510 1.3282 -0.39%
2011-06-22 0 2.590 2.570 2.600 2.580 2.630 9,743,780 25,344,771 2.6011 1.337 1.327 1.342 1.332 1.357 18,877,642 1.3426 -0.38%
2011-06-21 0 2.600 2.600 2.610 2.590 2.620 5,476,876 14,241,431 2.6003 1.342 1.342 1.347 1.337 1.352 10,610,923 1.3421 0.00%
2011-06-20 0 2.600 2.590 2.600 2.580 2.640 7,707,800 20,098,760 2.6076 1.342 1.337 1.342 1.332 1.363 14,933,125 1.3459 -1.52%
2011-06-17 0 2.640 2.610 2.650 2.610 2.660 22,377,000 58,784,806 2.6270 1.363 1.347 1.368 1.347 1.373 43,353,297 1.3559 0.38%
2011-06-16 0 2.630 2.620 2.630 2.610 2.720 28,358,749 75,042,532 2.6462 1.357 1.352 1.357 1.347 1.404 54,942,363 1.3658 -3.66%
2011-06-15 0 2.730 2.720 2.730 2.720 2.810 6,893,387 18,956,039 2.7499 1.409 1.404 1.409 1.404 1.450 13,355,278 1.4194 -1.44%
2011-06-14 0 2.770 2.760 2.770 2.740 2.820 5,996,223 16,692,583 2.7838 1.430 1.425 1.430 1.414 1.456 11,617,108 1.4369 0.36%
2011-06-13 0 2.760 2.750 2.760 2.710 2.780 4,084,675 11,177,172 2.7364 1.425 1.419 1.425 1.399 1.435 7,913,667 1.4124 0.36%
2011-06-10 0 2.750 2.750 2.760 2.730 2.770 8,566,000 23,530,560 2.7470 1.419 1.419 1.425 1.409 1.430 16,595,805 1.4179 -1.43%
2011-06-09 0 2.790 2.780 2.790 2.760 2.820 10,950,000 30,510,720 2.7864 1.440 1.435 1.440 1.425 1.456 21,214,577 1.4382 -1.41%
2011-06-08 0 2.830 2.810 2.830 2.790 2.850 7,423,000 20,880,700 2.8130 1.461 1.450 1.461 1.440 1.471 14,381,352 1.4519 0.00%
2011-06-07 0 2.830 2.820 2.830 2.800 2.860 6,645,900 18,819,029 2.8317 1.461 1.456 1.461 1.445 1.476 12,875,795 1.4616 0.00%
2011-06-03 0 2.830 2.830 2.860 2.820 2.890 6,910,000 19,691,474 2.8497 1.461 1.461 1.476 1.456 1.492 13,387,464 1.4709 -1.39%
2011-06-02 0 2.870 2.860 2.880 2.860 2.940 6,218,736 18,011,483 2.8963 1.481 1.476 1.487 1.476 1.517 12,048,206 1.4950 -1.71%
2011-06-01 0 2.920 2.900 2.920 2.900 2.960 8,800,518 25,797,027 2.9313 1.507 1.497 1.507 1.497 1.528 17,050,162 1.5130 0.00%
2011-05-31 0 2.920 2.920 2.930 2.910 3.020 32,306,828 95,405,493 2.9531 1.507 1.507 1.512 1.502 1.559 62,591,388 1.5243 -0.34%
2011-05-30 0 2.930 2.930 2.940 2.880 2.960 6,100,000 17,878,070 2.9308 1.512 1.512 1.517 1.487 1.528 11,818,166 1.5128 1.74%
2011-05-27 0 2.880 2.880 2.890 2.870 2.910 5,948,000 17,194,280 2.8908 1.487 1.487 1.492 1.481 1.502 11,523,681 1.4921 0.70%
2011-05-26 0 2.860 2.850 2.870 2.840 2.920 7,378,877 21,206,538 2.8740 1.476 1.471 1.481 1.466 1.507 14,295,868 1.4834 -0.69%
2011-05-25 0 2.880 2.870 2.880 2.820 2.900 14,169,280 40,612,254 2.8662 1.487 1.481 1.487 1.456 1.497 27,451,624 1.4794 1.05%
2011-05-24 0 2.850 2.860 2.870 2.780 2.870 7,015,709 19,882,810 2.8340 1.471 1.476 1.481 1.435 1.481 13,592,265 1.4628 1.06%
2011-05-23 0 2.820 2.810 2.820 2.750 2.920 16,203,000 45,776,720 2.8252 1.456 1.450 1.456 1.419 1.507 31,391,762 1.4582 -2.08%
2011-05-20 0 2.880 2.880 2.890 2.860 2.990 10,260,000 29,757,680 2.9004 1.487 1.487 1.492 1.476 1.543 19,877,768 1.4970 -2.70%
2011-05-19 0 2.960 2.950 2.960 2.940 2.990 12,855,369 38,228,237 2.9737 1.528 1.523 1.528 1.517 1.543 24,906,048 1.5349 0.34%
2011-05-18 0 2.950 2.940 2.950 2.910 2.980 18,135,138 53,224,927 2.9349 1.523 1.517 1.523 1.502 1.538 35,135,095 1.5149 0.00%
2011-05-17 0 2.950 2.950 2.960 2.950 3.030 12,649,620 37,557,022 2.9690 1.523 1.523 1.528 1.523 1.564 24,507,429 1.5325 -2.32%
2011-05-16 0 3.020 3.010 3.020 2.990 3.030 25,121,394 75,530,491 3.0066 1.559 1.554 1.559 1.543 1.564 48,670,297 1.5519 0.00%
2011-05-13 0 3.020 3.020 3.030 2.910 3.030 20,166,000 60,225,654 2.9865 1.559 1.559 1.564 1.502 1.564 39,069,696 1.5415 3.42%
2011-05-12 0 2.920 2.920 2.930 2.910 3.020 20,794,100 61,506,798 2.9579 1.507 1.507 1.512 1.502 1.559 40,286,579 1.5267 -3.31%
2011-05-11 0 3.020 2.990 3.010 2.980 3.120 16,677,312 50,477,067 3.0267 1.559 1.543 1.554 1.538 1.610 32,310,696 1.5622 -1.95%
2011-05-09 0 3.080 3.070 3.080 3.020 3.120 34,964,000 107,614,770 3.0779 1.590 1.585 1.590 1.559 1.610 67,739,405 1.5887 -0.65%
2011-05-06 0 3.100 3.100 3.110 2.920 3.110 105,044,866 319,751,343 3.0440 1.600 1.600 1.605 1.507 1.605 203,514,378 1.5711 4.73%
2011-05-05 0 2.960 2.950 2.960 2.920 2.980 21,189,694 62,319,504 2.9410 1.528 1.523 1.528 1.507 1.538 41,053,005 1.5180 0.34%
2011-05-04 0 2.950 2.940 2.950 2.840 2.990 55,048,222 161,901,971 2.9411 1.523 1.517 1.523 1.466 1.543 106,650,663 1.5181 3.15%
2011-05-03 0 2.860 2.860 2.870 2.820 2.920 28,249,766 81,310,929 2.8783 1.476 1.476 1.481 1.456 1.507 54,731,219 1.4856 0.54%
2011-04-29 0 2.930 2.910 2.920 2.790 2.930 40,117,761 115,790,192 2.8863 1.468 1.458 1.463 1.398 1.468 80,055,777 1.4464 4.27%
2011-04-28 0 2.810 2.800 2.820 2.800 2.850 9,622,163 27,167,564 2.8234 1.408 1.403 1.413 1.403 1.428 19,201,215 1.4149 0.72%
2011-04-27 0 2.790 2.790 2.800 2.770 2.880 25,244,528 70,943,877 2.8103 1.398 1.398 1.403 1.388 1.443 50,375,950 1.4083 0.36%
2011-04-26 0 2.780 2.780 2.800 2.760 2.850 17,945,000 50,190,040 2.7969 1.393 1.393 1.403 1.383 1.428 35,809,599 1.4016 -2.11%
2011-04-21 0 2.840 2.840 2.850 2.840 2.880 9,968,000 28,483,628 2.8575 1.423 1.423 1.428 1.423 1.443 19,891,339 1.4320 -0.35%
2011-04-20 0 2.850 2.850 2.860 2.820 2.860 11,094,069 31,434,662 2.8335 1.428 1.428 1.433 1.413 1.433 22,138,432 1.4199 0.00%
2011-04-19 0 2.850 2.850 2.860 2.820 2.860 14,766,951 41,958,189 2.8414 1.428 1.428 1.433 1.413 1.433 29,467,740 1.4239 -0.70%
2011-04-18 0 2.870 2.860 2.870 2.860 2.990 16,514,862 48,002,184 2.9066 1.438 1.433 1.438 1.433 1.498 32,955,730 1.4566 -3.04%
2011-04-15 0 2.960 2.950 2.960 2.930 2.990 29,298,000 86,893,480 2.9659 1.483 1.478 1.483 1.468 1.498 58,464,733 1.4863 1.72%
2011-04-14 0 2.910 2.910 2.920 2.890 2.960 22,937,558 67,297,537 2.9339 1.458 1.458 1.463 1.448 1.483 45,772,346 1.4703 0.00%
2011-04-13 0 2.910 2.890 2.920 2.810 2.920 21,652,426 62,117,525 2.8688 1.458 1.448 1.463 1.408 1.463 43,207,840 1.4376 2.11%
2011-04-12 0 2.850 2.830 2.840 2.740 2.860 29,213,000 82,292,704 2.8170 1.428 1.418 1.423 1.373 1.433 58,295,113 1.4117 4.40%
2011-04-11 0 2.730 2.730 2.740 2.730 2.800 18,310,776 50,504,291 2.7582 1.368 1.368 1.373 1.368 1.403 36,539,512 1.3822 -2.15%
2011-04-08 0 2.790 2.790 2.820 2.780 2.820 10,918,000 30,461,620 2.7900 1.398 1.398 1.413 1.393 1.413 21,787,083 1.3982 -0.71%
2011-04-07 0 2.810 2.800 2.810 2.780 2.870 9,376,160 26,361,778 2.8116 1.408 1.403 1.408 1.393 1.438 18,710,311 1.4089 -1.75%
2011-04-06 0 2.860 2.860 2.880 2.840 2.890 12,463,000 35,722,980 2.8663 1.433 1.433 1.443 1.423 1.448 24,870,160 1.4364 -0.35%
2011-04-04 0 2.870 2.860 2.870 2.850 2.890 10,094,700 28,948,607 2.8677 1.438 1.433 1.438 1.428 1.448 20,144,171 1.4371 0.70%
2011-04-01 0 2.850 2.840 2.850 2.840 2.900 9,867,137 28,238,356 2.8619 1.428 1.423 1.428 1.423 1.453 19,690,065 1.4341 -1.04%
2011-03-31 0 2.880 2.860 2.890 2.850 2.920 11,084,000 31,865,124 2.8749 1.443 1.433 1.448 1.428 1.463 22,118,339 1.4407 -0.69%
2011-03-30 0 2.900 2.890 2.900 2.860 2.930 15,642,798 45,176,568 2.8880 1.453 1.448 1.453 1.433 1.468 31,215,510 1.4472 0.00%
2011-03-29 0 2.900 2.900 2.910 2.810 2.920 34,834,761 100,384,161 2.8817 1.453 1.453 1.458 1.408 1.463 69,513,448 1.4441 2.11%
2011-03-28 0 2.840 2.840 2.850 2.750 2.850 23,618,000 66,415,980 2.8121 1.423 1.423 1.428 1.378 1.428 47,130,181 1.4092 2.53%
2011-03-25 0 2.770 2.760 2.780 2.760 2.780 10,884,180 30,135,838 2.7688 1.388 1.383 1.393 1.383 1.393 21,719,594 1.3875 0.36%
2011-03-24 0 2.760 2.750 2.760 2.750 2.790 8,958,000 24,792,010 2.7676 1.383 1.378 1.383 1.378 1.398 17,875,864 1.3869 -0.36%
2011-03-23 0 2.770 2.760 2.770 2.730 2.780 14,638,000 40,277,120 2.7515 1.388 1.383 1.388 1.368 1.393 29,210,416 1.3789 0.73%
2011-03-22 0 2.750 2.730 2.740 2.690 2.750 13,978,000 38,110,390 2.7265 1.378 1.368 1.373 1.348 1.378 27,893,373 1.3663 2.23%
2011-03-21 0 2.690 2.680 2.690 2.660 2.710 8,908,000 23,922,800 2.6855 1.348 1.343 1.348 1.333 1.358 17,776,088 1.3458 1.51%
2011-03-18 0 2.650 2.650 2.670 2.630 2.720 18,774,552 50,205,282 2.6741 1.328 1.328 1.338 1.318 1.363 37,464,986 1.3401 -1.12%
2011-03-17 0 2.680 2.680 2.690 2.660 2.710 16,520,541 44,360,008 2.6851 1.343 1.343 1.348 1.333 1.358 32,967,063 1.3456 -1.83%
2011-03-16 0 2.730 2.720 2.730 2.670 2.740 13,101,000 35,533,998 2.7123 1.368 1.363 1.368 1.338 1.373 26,143,302 1.3592 1.87%
2011-03-15 0 2.680 2.670 2.680 2.650 2.730 13,410,474 35,915,069 2.6781 1.343 1.338 1.343 1.328 1.368 26,760,863 1.3421 -2.90%
2011-03-14 0 2.760 2.750 2.760 2.720 2.790 13,830,000 38,038,202 2.7504 1.383 1.378 1.383 1.363 1.398 27,598,036 1.3783 -1.43%
2011-03-11 0 2.800 2.800 2.810 2.660 2.840 24,032,934 65,758,202 2.7362 1.403 1.403 1.408 1.333 1.423 47,958,190 1.3712 3.70%
2011-03-10 0 2.700 2.690 2.700 2.630 2.710 10,913,500 29,263,970 2.6814 1.353 1.348 1.353 1.318 1.358 21,778,103 1.3437 1.50%
2011-03-09 0 2.660 2.660 2.670 2.640 2.690 6,801,000 18,142,930 2.6677 1.333 1.333 1.338 1.323 1.348 13,571,529 1.3368 -0.75%
2011-03-08 0 2.680 2.670 2.680 2.610 2.710 9,274,000 24,567,560 2.6491 1.343 1.338 1.343 1.308 1.358 18,506,449 1.3275 -0.74%
2011-03-07 0 2.700 2.690 2.710 2.680 2.710 4,749,761 12,798,531 2.6946 1.353 1.348 1.358 1.343 1.358 9,478,241 1.3503 0.00%
2011-03-04 0 2.700 2.700 2.710 2.680 2.710 6,210,000 16,758,000 2.6986 1.353 1.353 1.358 1.343 1.358 12,392,177 1.3523 1.12%
2011-03-03 0 2.670 2.660 2.680 2.640 2.690 13,708,000 36,515,480 2.6638 1.338 1.333 1.343 1.323 1.348 27,354,582 1.3349 0.00%
2011-03-02 0 2.670 2.660 2.670 2.650 2.670 6,096,000 16,208,280 2.6588 1.338 1.333 1.338 1.328 1.338 12,164,687 1.3324 -0.74%
2011-03-01 0 2.690 2.690 2.700 2.640 2.700 8,932,281 23,928,571 2.6789 1.348 1.348 1.353 1.323 1.353 17,824,542 1.3425 1.51%
2011-02-28 0 2.650 2.640 2.650 2.620 2.670 8,889,000 23,518,922 2.6458 1.328 1.323 1.328 1.313 1.338 17,738,174 1.3259 0.76%
2011-02-25 0 2.630 2.630 2.640 2.600 2.660 7,695,200 20,215,510 2.6270 1.318 1.318 1.323 1.303 1.333 15,355,922 1.3165 -0.38%
2011-02-24 0 2.640 2.620 2.640 2.620 2.680 7,962,023 21,105,462 2.6508 1.323 1.313 1.323 1.313 1.343 15,888,373 1.3284 -1.49%
2011-02-23 0 2.680 2.670 2.680 2.630 2.680 9,331,641 24,809,695 2.6587 1.343 1.338 1.343 1.318 1.343 18,621,472 1.3323 0.75%
2011-02-22 0 2.660 2.660 2.670 2.650 2.690 5,784,000 15,407,668 2.6638 1.333 1.333 1.338 1.328 1.348 11,542,085 1.3349 -1.48%
2011-02-21 0 2.700 2.690 2.700 2.680 2.710 4,602,000 12,412,028 2.6971 1.353 1.348 1.353 1.343 1.358 9,183,381 1.3516 0.37%
2011-02-18 0 2.690 2.680 2.690 2.650 2.720 10,798,089 29,056,412 2.6909 1.348 1.343 1.348 1.328 1.363 21,547,798 1.3485 0.75%
2011-02-17 0 2.670 2.680 2.690 2.650 2.700 11,212,000 29,914,910 2.6681 1.338 1.343 1.348 1.328 1.353 22,373,766 1.3371 -0.74%
2011-02-16 0 2.690 2.690 2.700 2.670 2.700 4,780,000 12,840,284 2.6863 1.348 1.348 1.353 1.338 1.353 9,538,584 1.3461 0.37%
2011-02-15 0 2.680 2.680 2.690 2.680 2.710 3,151,500 8,464,340 2.6858 1.343 1.343 1.348 1.343 1.358 6,288,880 1.3459 -0.74%
2011-02-14 0 2.700 2.690 2.700 2.650 2.710 8,054,000 21,577,200 2.6791 1.353 1.348 1.353 1.328 1.358 16,071,915 1.3425 1.89%
2011-02-11 0 2.650 2.650 2.660 2.570 2.660 13,134,024 34,524,621 2.6286 1.328 1.328 1.333 1.288 1.333 26,209,202 1.3173 2.32%
2011-02-10 0 2.590 2.580 2.600 2.580 2.660 21,260,000 55,684,880 2.6192 1.298 1.293 1.303 1.293 1.333 42,424,746 1.3126 -3.00%
2011-02-09 0 2.670 2.660 2.670 2.660 2.730 11,152,412 30,012,865 2.6912 1.338 1.333 1.338 1.333 1.368 22,254,856 1.3486 -1.84%
2011-02-08 0 2.720 2.710 2.720 2.710 2.750 6,091,825 16,593,527 2.7239 1.363 1.358 1.363 1.358 1.378 12,156,356 1.3650 -0.73%
2011-02-07 0 2.740 2.730 2.740 2.730 2.790 4,710,709 12,953,212 2.7497 1.373 1.368 1.373 1.368 1.398 9,400,312 1.3780 -0.72%
2011-02-02 0 2.760 2.760 2.770 2.720 2.770 4,202,000 11,519,540 2.7414 1.383 1.383 1.388 1.363 1.388 8,385,173 1.3738 1.85%
2011-02-01 0 2.710 2.700 2.710 2.690 2.740 12,137,550 32,866,460 2.7078 1.358 1.353 1.358 1.348 1.373 24,220,719 1.3570 -0.37%
2011-01-31 0 2.720 2.720 2.730 2.700 2.740 12,863,502 34,865,095 2.7104 1.363 1.363 1.368 1.353 1.373 25,669,370 1.3582 -1.09%
2011-01-28 0 2.750 2.760 2.770 2.750 2.830 14,308,000 39,581,432 2.7664 1.378 1.383 1.388 1.378 1.418 28,551,894 1.3863 -2.83%
2011-01-27 0 2.830 2.830 2.840 2.830 2.870 13,674,309 38,860,875 2.8419 1.418 1.418 1.423 1.418 1.438 27,287,351 1.4241 -0.35%
2011-01-26 0 2.840 2.830 2.840 2.800 2.870 32,841,250 93,224,687 2.8386 1.423 1.418 1.423 1.403 1.438 65,535,357 1.4225 3.65%
2011-01-25 0 2.740 2.750 2.760 2.740 2.770 4,091,000 11,241,500 2.7479 1.373 1.378 1.383 1.373 1.388 8,163,671 1.3770 0.37%
2011-01-24 0 2.730 2.730 2.740 2.730 2.800 4,981,852 13,739,337 2.7579 1.368 1.368 1.373 1.368 1.403 9,941,383 1.3820 -1.44%
2011-01-21 0 2.770 2.770 2.780 2.750 2.790 9,826,000 27,238,700 2.7721 1.388 1.388 1.393 1.378 1.398 19,607,975 1.3892 -0.36%
2011-01-20 0 2.780 2.770 2.780 2.760 2.810 13,550,000 37,668,586 2.7800 1.393 1.388 1.393 1.383 1.408 27,039,290 1.3931 0.00%
2011-01-19 0 2.780 2.770 2.780 2.700 2.820 27,663,170 76,819,939 2.7770 1.393 1.388 1.393 1.353 1.413 55,202,397 1.3916 3.35%
2011-01-18 0 2.690 2.690 2.700 2.680 2.710 7,964,900 21,466,300 2.6951 1.348 1.348 1.353 1.343 1.358 15,894,114 1.3506 0.00%
2011-01-17 0 2.690 2.690 2.700 2.630 2.720 24,018,733 64,483,019 2.6847 1.348 1.348 1.353 1.318 1.363 47,929,852 1.3454 -0.74%
2011-01-14 0 2.710 2.710 2.720 2.710 2.770 19,856,000 54,309,958 2.7352 1.358 1.358 1.363 1.358 1.388 39,623,037 1.3707 -1.81%
2011-01-13 0 2.760 2.750 2.760 2.740 2.790 10,975,349 30,298,464 2.7606 1.383 1.378 1.383 1.373 1.398 21,901,524 1.3834 -0.36%
2011-01-12 0 2.770 2.760 2.770 2.750 2.770 7,273,542 20,069,396 2.7592 1.388 1.383 1.388 1.378 1.388 14,514,495 1.3827 1.09%
2011-01-11 0 2.740 2.740 2.750 2.730 2.760 7,722,178 21,218,146 2.7477 1.373 1.373 1.378 1.368 1.383 15,409,757 1.3769 -0.72%
2011-01-10 0 2.760 2.750 2.760 2.740 2.780 5,938,460 16,352,639 2.7537 1.383 1.378 1.383 1.373 1.393 11,850,313 1.3799 -0.72%
2011-01-07 0 2.780 2.770 2.780 2.750 2.790 9,663,000 26,752,660 2.7686 1.393 1.388 1.393 1.378 1.398 19,282,706 1.3874 -0.71%
2011-01-06 0 2.800 2.790 2.810 2.730 2.810 14,444,000 39,962,440 2.7667 1.403 1.398 1.408 1.368 1.408 28,823,285 1.3865 0.36%
2011-01-05 0 2.790 2.780 2.790 2.760 2.790 5,688,080 15,803,222 2.7783 1.398 1.393 1.398 1.383 1.398 11,350,675 1.3923 0.36%
2011-01-04 0 2.780 2.770 2.780 2.740 2.790 9,590,903 26,510,785 2.7642 1.393 1.388 1.393 1.373 1.398 19,138,835 1.3852 0.72%
2011-01-03 0 2.760 2.750 2.770 2.740 2.770 7,917,950 21,843,522 2.7587 1.383 1.378 1.388 1.373 1.388 15,800,424 1.3825 1.10%
2010-12-31 0 2.730 2.730 2.760 2.720 2.780 6,118,704 16,757,665 2.7388 1.368 1.368 1.383 1.363 1.393 12,209,994 1.3725 0.00%
2010-12-30 0 2.730 2.730 2.750 2.710 2.770 7,793,362 21,280,578 2.7306 1.368 1.368 1.378 1.358 1.388 15,551,806 1.3684 -0.73%
2010-12-29 0 2.750 2.750 2.760 2.690 2.770 5,904,000 16,226,460 2.7484 1.378 1.378 1.383 1.348 1.388 11,781,548 1.3773 1.48%
2010-12-28 0 2.710 2.700 2.710 2.690 2.740 6,034,858 16,340,711 2.7077 1.358 1.353 1.358 1.348 1.373 12,042,677 1.3569 -0.73%
2010-12-24 0 2.730 2.720 2.740 2.700 2.740 1,929,000 5,241,850 2.7174 1.368 1.363 1.373 1.353 1.373 3,849,357 1.3617 0.00%
2010-12-23 0 2.730 2.710 2.730 2.690 2.730 5,612,000 15,213,780 2.7109 1.368 1.358 1.368 1.348 1.368 11,198,856 1.3585 1.11%
2010-12-22 0 2.700 2.700 2.710 2.680 2.740 14,566,000 39,384,120 2.7038 1.353 1.353 1.358 1.343 1.373 29,066,738 1.3550 -1.10%
2010-12-21 0 2.730 2.730 2.750 2.710 2.760 6,696,776 18,311,551 2.7344 1.368 1.368 1.378 1.358 1.383 13,363,548 1.3703 -0.73%
2010-12-20 0 2.750 2.730 2.750 2.680 2.750 9,578,000 26,011,460 2.7158 1.378 1.368 1.378 1.343 1.378 19,113,087 1.3609 1.10%
2010-12-17 0 2.720 2.710 2.740 2.710 2.750 18,846,025 51,377,217 2.7262 1.363 1.358 1.373 1.358 1.378 37,607,612 1.3661 -1.09%
2010-12-16 0 2.750 2.750 2.760 2.750 2.790 12,399,336 34,314,867 2.7675 1.378 1.378 1.383 1.378 1.398 24,743,118 1.3868 -1.08%
2010-12-15 0 2.780 2.770 2.780 2.770 2.820 11,851,962 33,038,966 2.7876 1.393 1.388 1.393 1.388 1.413 23,650,822 1.3969 -1.07%
2010-12-14 0 2.810 2.810 2.820 2.780 2.860 15,289,300 42,903,548 2.8061 1.408 1.408 1.413 1.393 1.433 30,510,097 1.4062 -1.40%
2010-12-13 0 2.850 2.840 2.850 2.800 2.850 9,956,020 28,053,247 2.8177 1.428 1.423 1.428 1.403 1.428 19,867,433 1.4120 1.06%
2010-12-10 0 2.820 2.810 2.830 2.800 2.850 7,092,000 19,972,990 2.8163 1.413 1.408 1.418 1.403 1.428 14,152,225 1.4113 -0.35%
2010-12-09 0 2.830 2.830 2.840 2.820 2.860 12,610,000 35,772,192 2.8368 1.418 1.418 1.423 1.413 1.433 25,163,502 1.4216 -0.35%
2010-12-08 0 2.840 2.830 2.840 2.830 2.910 9,202,010 26,257,399 2.8534 1.423 1.418 1.423 1.418 1.458 18,362,791 1.4299 -1.73%
2010-12-07 0 2.890 2.880 2.900 2.860 2.920 12,812,193 36,927,198 2.8822 1.448 1.443 1.453 1.433 1.463 25,566,982 1.4443 -1.03%
2010-12-06 0 2.920 2.900 2.930 2.860 2.990 34,387,039 100,293,259 2.9166 1.463 1.453 1.468 1.433 1.498 68,620,010 1.4616 -1.02%
2010-12-03 0 2.950 2.950 2.960 2.940 3.030 86,632,997 257,734,576 2.9750 1.478 1.478 1.483 1.473 1.518 172,877,842 1.4908 -1.34%
2010-12-02 0 2.990 2.980 2.990 2.850 3.000 70,435,743 207,393,833 2.9444 1.498 1.493 1.498 1.428 1.503 140,555,904 1.4755 6.79%
2010-12-01 0 2.800 2.800 2.810 2.770 2.820 23,474,437 65,631,984 2.7959 1.403 1.403 1.408 1.388 1.413 46,843,699 1.4011 0.36%
2010-11-30 0 2.790 2.800 2.820 2.780 2.880 18,688,376 52,356,103 2.8015 1.398 1.403 1.413 1.393 1.443 37,293,020 1.4039 -3.13%
2010-11-29 0 2.880 2.860 2.880 2.770 2.890 15,936,000 45,218,900 2.8375 1.443 1.433 1.443 1.388 1.448 31,800,600 1.4220 2.86%
2010-11-26 0 2.800 2.790 2.810 2.780 2.840 13,115,870 36,848,584 2.8095 1.403 1.398 1.408 1.393 1.423 26,172,975 1.4079 -1.06%
2010-11-25 0 2.830 2.820 2.830 2.800 2.900 18,695,815 53,044,445 2.8372 1.418 1.413 1.418 1.403 1.453 37,307,865 1.4218 1.80%
2010-11-24 0 2.780 2.770 2.780 2.770 2.830 26,007,675 72,623,774 2.7924 1.393 1.388 1.393 1.388 1.418 51,898,825 1.3993 -1.07%
2010-11-23 0 2.810 2.800 2.810 2.800 2.860 19,666,000 55,279,500 2.8109 1.408 1.403 1.408 1.403 1.433 39,243,888 1.4086 -1.75%
2010-11-22 0 2.860 2.860 2.870 2.820 2.880 21,460,825 60,860,411 2.8359 1.433 1.433 1.438 1.413 1.443 42,825,496 1.4211 -0.69%
2010-11-19 0 2.880 2.880 2.890 2.830 2.910 27,826,000 79,828,076 2.8688 1.443 1.443 1.448 1.418 1.458 55,527,328 1.4376 -1.03%
2010-11-18 0 2.910 2.900 2.910 2.870 2.940 21,015,779 60,979,953 2.9016 1.458 1.453 1.458 1.438 1.473 41,937,398 1.4541 -0.34%
2010-11-17 0 2.920 2.920 2.930 2.900 2.950 27,698,740 81,005,553 2.9245 1.463 1.463 1.468 1.453 1.478 55,273,378 1.4655 -0.68%
2010-11-16 0 2.940 2.940 2.950 2.920 3.000 31,929,836 93,985,428 2.9435 1.473 1.473 1.478 1.463 1.503 63,716,613 1.4751 -0.34%
2010-11-15 0 2.950 2.940 2.950 2.940 3.020 31,010,665 92,002,434 2.9668 1.478 1.473 1.478 1.473 1.513 61,882,389 1.4867 -1.67%
2010-11-12 0 3.000 2.990 3.000 2.960 3.110 58,210,179 176,193,573 3.0269 1.503 1.498 1.503 1.483 1.558 116,159,552 1.5168 -3.54%
2010-11-11 0 3.110 3.110 3.120 3.100 3.170 19,716,887 61,948,924 3.1419 1.558 1.558 1.564 1.553 1.589 39,345,434 1.5745 -0.32%
2010-11-10 0 3.120 3.120 3.130 3.110 3.150 18,077,356 56,436,986 3.1220 1.564 1.564 1.569 1.558 1.579 36,073,718 1.5645 -0.32%
2010-11-09 0 3.130 3.130 3.140 3.120 3.170 27,580,452 86,500,912 3.1363 1.569 1.569 1.574 1.564 1.589 55,037,332 1.5717 -0.32%
2010-11-08 0 3.140 3.130 3.140 3.130 3.200 22,274,000 70,204,620 3.1519 1.574 1.569 1.574 1.569 1.604 44,448,203 1.5795 -1.26%
2010-11-05 0 3.180 3.170 3.180 3.160 3.190 24,469,130 77,653,040 3.1735 1.594 1.589 1.594 1.584 1.599 48,828,628 1.5903 0.63%
2010-11-04 0 3.160 3.160 3.170 3.160 3.200 20,265,068 64,383,071 3.1770 1.584 1.584 1.589 1.584 1.604 40,439,340 1.5921 -0.63%
2010-11-03 0 3.180 3.170 3.180 3.150 3.200 14,683,179 46,636,516 3.1762 1.594 1.589 1.594 1.579 1.604 29,300,571 1.5917 0.95%
2010-11-02 0 3.150 3.150 3.160 3.130 3.190 15,024,871 47,345,389 3.1511 1.579 1.579 1.584 1.569 1.599 29,982,424 1.5791 -0.32%
2010-11-01 0 3.160 3.160 3.170 3.140 3.190 14,424,800 45,594,188 3.1608 1.584 1.584 1.589 1.574 1.599 28,784,971 1.5840 1.28%
2010-10-29 0 3.120 3.110 3.120 3.100 3.160 29,774,000 92,849,540 3.1185 1.564 1.558 1.564 1.553 1.584 59,414,600 1.5627 -0.95%
2010-10-28 0 3.150 3.140 3.150 3.140 3.200 23,137,939 73,185,934 3.1630 1.579 1.574 1.579 1.574 1.604 46,172,210 1.5851 -0.32%
2010-10-27 0 3.160 3.150 3.160 3.150 3.250 44,565,757 141,797,053 3.1817 1.584 1.579 1.584 1.579 1.629 88,931,841 1.5944 -3.36%
2010-10-26 0 3.270 3.260 3.270 3.250 3.370 17,690,000 58,035,080 3.2807 1.639 1.634 1.639 1.629 1.689 35,300,741 1.6440 -1.21%
2010-10-25 0 3.310 3.310 3.320 3.290 3.380 28,655,946 95,584,121 3.3356 1.659 1.659 1.664 1.649 1.694 57,183,501 1.6715 1.53%
2010-10-22 0 3.260 3.250 3.260 3.250 3.340 31,110,000 101,909,080 3.2758 1.634 1.629 1.634 1.629 1.674 62,080,614 1.6416 -2.10%
2010-10-21 0 3.330 3.310 3.320 3.270 3.380 24,154,000 80,180,482 3.3196 1.669 1.659 1.664 1.639 1.694 48,199,780 1.6635 -0.60%
2010-10-20 0 3.350 3.330 3.340 3.330 3.400 27,938,539 93,972,462 3.3635 1.679 1.669 1.674 1.669 1.704 55,751,902 1.6855 -2.33%
2010-10-19 0 3.430 3.420 3.430 3.370 3.460 26,910,000 91,882,721 3.4144 1.719 1.714 1.719 1.689 1.734 53,699,432 1.7111 0.59%
2010-10-18 0 3.410 3.410 3.420 3.330 3.440 64,134,247 217,268,852 3.3877 1.709 1.709 1.714 1.669 1.724 127,981,145 1.6977 1.49%
2010-10-15 0 3.360 3.360 3.370 3.280 3.450 204,989,730 692,698,563 3.3792 1.684 1.684 1.689 1.644 1.729 409,061,019 1.6934 3.07%
2010-10-14 0 3.260 3.260 3.290 3.260 3.330 56,330,009 185,219,014 3.2881 1.634 1.634 1.649 1.634 1.669 112,407,636 1.6477 -0.91%
2010-10-13 0 3.290 3.290 3.300 3.260 3.320 36,988,225 121,525,302 3.2855 1.649 1.649 1.654 1.634 1.664 73,810,727 1.6464 0.00%
2010-10-12 0 3.290 3.270 3.290 3.250 3.310 25,680,250 84,214,288 3.2793 1.649 1.639 1.649 1.629 1.659 51,245,442 1.6434 -0.60%
2010-10-11 0 3.310 3.300 3.310 3.270 3.350 83,700,168 276,734,415 3.3063 1.659 1.654 1.659 1.639 1.679 167,025,324 1.6568 4.42%
2010-10-08 0 3.170 3.160 3.170 3.150 3.240 37,770,197 120,898,926 3.2009 1.589 1.584 1.589 1.579 1.624 75,371,168 1.6040 -1.86%
2010-10-07 0 3.230 3.220 3.230 3.210 3.260 38,079,171 122,933,855 3.2284 1.619 1.614 1.619 1.609 1.634 75,987,731 1.6178 0.00%
2010-10-06 0 3.230 3.220 3.230 3.220 3.290 29,877,955 97,032,926 3.2476 1.619 1.614 1.619 1.614 1.649 59,622,044 1.6275 -0.62%
2010-10-05 0 3.250 3.240 3.250 3.210 3.270 30,334,192 98,349,496 3.2422 1.629 1.624 1.629 1.609 1.639 60,532,474 1.6247 0.00%
2010-10-04 0 3.250 3.240 3.250 3.240 3.300 17,832,073 58,162,665 3.2617 1.629 1.624 1.629 1.624 1.654 35,584,251 1.6345 0.31%
2010-09-30 0 3.240 3.240 3.250 3.200 3.300 38,353,609 124,093,067 3.2355 1.624 1.624 1.629 1.604 1.654 76,535,378 1.6214 -0.92%
2010-09-29 0 3.270 3.270 3.280 3.250 3.350 23,933,000 78,720,946 3.2892 1.639 1.639 1.644 1.629 1.679 47,758,770 1.6483 0.00%
2010-09-28 0 3.270 3.260 3.270 3.250 3.330 13,380,234 43,959,426 3.2854 1.639 1.634 1.639 1.629 1.669 26,700,519 1.6464 -1.21%
2010-09-27 0 3.310 3.300 3.310 3.300 3.370 16,603,292 55,163,509 3.3224 1.659 1.654 1.659 1.654 1.689 33,132,194 1.6650 0.00%
2010-09-24 0 3.310 3.300 3.310 3.280 3.330 15,379,363 50,779,915 3.3018 1.659 1.654 1.659 1.644 1.669 30,689,820 1.6546 0.00%
2010-09-22 0 3.310 3.300 3.310 3.280 3.330 43,493,000 143,872,654 3.3079 1.659 1.654 1.659 1.644 1.669 86,791,133 1.6577 -0.30%
2010-09-21 0 3.320 3.310 3.320 3.310 3.470 48,876,000 164,130,940 3.3581 1.664 1.659 1.664 1.659 1.739 97,533,015 1.6828 -3.77%
2010-09-20 0 3.450 3.450 3.460 3.380 3.470 27,764,589 94,986,544 3.4211 1.729 1.729 1.734 1.694 1.739 55,404,781 1.7144 0.00%
2010-09-17 0 3.450 3.450 3.460 3.370 3.500 95,407,278 330,411,661 3.4632 1.729 1.729 1.734 1.689 1.754 190,387,091 1.7355 2.68%
2010-09-16 0 3.360 3.350 3.360 3.170 3.390 148,160,684 489,002,715 3.3005 1.684 1.679 1.684 1.589 1.699 295,657,546 1.6539 6.67%
2010-09-15 0 3.150 3.140 3.150 3.140 3.190 17,157,601 54,129,305 3.1548 1.579 1.574 1.579 1.574 1.599 34,238,329 1.5810 -0.32%
2010-09-14 0 3.160 3.150 3.160 3.130 3.210 36,085,000 114,158,866 3.1636 1.584 1.579 1.584 1.569 1.609 72,008,324 1.5854 -0.94%
2010-09-13 0 3.190 3.180 3.190 3.180 3.230 14,346,185 45,786,724 3.1916 1.599 1.594 1.599 1.594 1.619 28,628,093 1.5994 0.31%
2010-09-10 0 3.180 3.170 3.180 3.140 3.190 31,351,514 99,560,356 3.1756 1.594 1.589 1.594 1.574 1.599 62,562,560 1.5914 -0.31%
2010-09-09 0 3.190 3.190 3.200 3.190 3.300 29,998,000 97,201,040 3.2403 1.599 1.599 1.604 1.599 1.654 59,861,596 1.6238 1.59%
2010-09-08 0 3.140 3.130 3.140 3.120 3.190 16,030,400 50,520,512 3.1515 1.574 1.569 1.574 1.564 1.599 31,988,977 1.5793 -1.87%
2010-09-07 0 3.200 3.190 3.200 3.180 3.210 10,045,341 32,067,857 3.1923 1.604 1.599 1.604 1.594 1.609 20,045,675 1.5997 0.31%
2010-09-06 0 3.190 3.190 3.200 3.170 3.250 16,405,274 52,366,320 3.1920 1.599 1.599 1.604 1.589 1.629 32,737,045 1.5996 -0.31%
2010-09-03 0 3.200 3.190 3.200 3.150 3.210 10,738,625 34,213,022 3.1860 1.604 1.599 1.604 1.579 1.609 21,429,136 1.5966 0.31%
2010-09-02 0 3.190 3.180 3.190 3.150 3.210 10,141,000 32,164,954 3.1718 1.599 1.594 1.599 1.579 1.609 20,236,564 1.5894 2.24%
2010-09-01 0 3.120 3.110 3.120 3.090 3.160 8,558,883 26,817,510 3.1333 1.564 1.558 1.564 1.548 1.584 17,079,419 1.5702 1.30%
2010-08-31 0 3.080 3.070 3.080 3.070 3.140 11,672,000 36,154,464 3.0975 1.543 1.538 1.543 1.538 1.574 23,291,705 1.5522 -1.91%
2010-08-30 0 3.140 3.130 3.140 3.110 3.190 9,992,484 31,348,518 3.1372 1.574 1.569 1.574 1.558 1.599 19,940,197 1.5721 0.96%
2010-08-27 0 3.110 3.100 3.110 3.090 3.170 12,296,000 38,338,410 3.1180 1.558 1.553 1.558 1.548 1.589 24,536,909 1.5625 -1.27%
2010-08-26 0 3.150 3.140 3.150 3.110 3.180 15,703,879 49,296,132 3.1391 1.579 1.574 1.579 1.558 1.594 31,337,398 1.5731 -0.63%
2010-08-25 0 3.170 3.160 3.170 3.160 3.230 11,188,800 35,685,748 3.1894 1.589 1.584 1.589 1.584 1.619 22,327,469 1.5983 -2.16%
2010-08-24 0 3.240 3.240 3.250 3.210 3.300 17,138,719 55,641,452 3.2465 1.624 1.624 1.629 1.609 1.654 34,200,649 1.6269 -0.92%
2010-08-23 0 3.270 3.260 3.270 3.230 3.300 37,044,076 120,806,539 3.2612 1.639 1.634 1.639 1.619 1.654 73,922,179 1.6342 2.83%
2010-08-20 0 3.180 3.170 3.180 3.150 3.210 13,042,000 41,522,768 3.1838 1.594 1.589 1.594 1.579 1.609 26,025,566 1.5955 0.95%
2010-08-19 0 3.150 3.150 3.160 3.150 3.210 11,421,288 36,346,299 3.1823 1.579 1.579 1.584 1.579 1.609 22,791,404 1.5947 0.00%
2010-08-18 0 3.150 3.140 3.150 3.140 3.210 17,038,000 54,121,108 3.1765 1.579 1.574 1.579 1.574 1.609 33,999,663 1.5918 0.00%
2010-08-17 0 3.150 3.140 3.150 3.140 3.180 18,242,000 57,524,640 3.1534 1.579 1.574 1.579 1.574 1.594 36,402,268 1.5802 -0.94%
2010-08-16 0 3.180 3.170 3.180 3.170 3.230 18,410,000 58,799,560 3.1939 1.594 1.589 1.594 1.589 1.619 36,737,515 1.6005 -0.31%
2010-08-13 0 3.190 3.180 3.190 3.150 3.220 11,933,659 38,037,909 3.1874 1.599 1.594 1.599 1.579 1.614 23,813,850 1.5973 0.00%
2010-08-12 0 3.190 3.180 3.190 3.150 3.220 17,765,201 56,593,952 3.1857 1.599 1.594 1.599 1.579 1.614 35,450,806 1.5964 -2.45%
2010-08-11 0 3.270 3.260 3.270 3.240 3.340 9,481,947 31,089,271 3.2788 1.639 1.634 1.639 1.624 1.674 18,921,411 1.6431 -1.21%
2010-08-10 0 3.310 3.300 3.310 3.300 3.370 8,580,000 28,525,430 3.3246 1.659 1.654 1.659 1.654 1.689 17,121,558 1.6661 -2.07%
2010-08-09 0 3.380 3.350 3.380 3.320 3.380 9,810,000 32,834,660 3.3471 1.694 1.679 1.694 1.664 1.694 19,576,047 1.6773 0.90%
2010-08-06 0 3.350 3.340 3.350 3.320 3.380 14,082,000 47,140,220 3.3476 1.679 1.674 1.679 1.664 1.694 28,100,907 1.6775 0.30%
2010-08-05 0 3.340 3.330 3.340 3.330 3.370 9,172,000 30,722,672 3.3496 1.674 1.669 1.674 1.669 1.689 18,302,906 1.6786 -0.30%
2010-08-04 0 3.350 3.340 3.350 3.330 3.380 9,825,818 32,977,083 3.3562 1.679 1.674 1.679 1.669 1.694 19,607,612 1.6819 -0.30%
2010-08-03 0 3.360 3.350 3.360 3.330 3.430 12,823,497 43,266,270 3.3740 1.684 1.679 1.684 1.669 1.719 25,589,539 1.6908 -0.88%
2010-08-02 0 3.390 3.380 3.390 3.340 3.400 11,816,567 39,877,212 3.3747 1.699 1.694 1.699 1.674 1.704 23,580,191 1.6911 1.80%
2010-07-30 0 3.330 3.320 3.340 3.300 3.400 16,348,378 54,527,040 3.3353 1.669 1.664 1.674 1.654 1.704 32,623,508 1.6714 -1.19%
2010-07-29 0 3.370 3.370 3.400 3.370 3.410 7,411,330 25,113,114 3.3885 1.689 1.689 1.704 1.689 1.709 14,789,454 1.6980 -0.88%
2010-07-28 0 3.400 3.410 3.420 3.340 3.420 10,768,724 36,554,010 3.3945 1.704 1.709 1.714 1.674 1.714 21,489,200 1.7010 0.29%
2010-07-27 0 3.390 3.370 3.380 3.330 3.400 9,286,685 31,343,977 3.3752 1.699 1.689 1.694 1.669 1.704 18,531,762 1.6914 1.19%
2010-07-26 0 3.350 3.360 3.380 3.350 3.420 8,646,685 29,198,911 3.3769 1.679 1.684 1.694 1.679 1.714 17,254,629 1.6922 -1.47%
2010-07-23 0 3.400 3.390 3.400 3.350 3.400 18,213,365 61,551,696 3.3795 1.704 1.699 1.704 1.679 1.704 36,345,126 1.6935 2.10%
2010-07-22 0 3.330 3.330 3.340 3.300 3.370 8,175,792 27,295,108 3.3385 1.669 1.669 1.674 1.654 1.689 16,314,953 1.6730 -0.30%
2010-07-21 0 3.340 3.310 3.320 3.300 3.360 10,961,400 36,552,502 3.3347 1.674 1.659 1.664 1.654 1.684 21,873,688 1.6711 0.60%
2010-07-20 0 3.320 3.290 3.310 3.250 3.340 11,606,941 38,255,144 3.2959 1.664 1.649 1.659 1.629 1.674 23,161,878 1.6516 2.15%
2010-07-19 0 3.250 3.260 3.270 3.240 3.300 12,711,000 41,594,308 3.2723 1.629 1.634 1.639 1.624 1.654 25,365,049 1.6398 -2.69%
2010-07-16 0 3.340 3.350 3.360 3.250 3.360 21,641,640 71,705,991 3.3133 1.674 1.679 1.684 1.629 1.684 43,186,316 1.6604 1.83%
2010-07-15 0 3.280 3.270 3.290 3.260 3.390 15,354,767 51,048,546 3.3246 1.644 1.639 1.649 1.634 1.699 30,640,738 1.6660 -2.38%
2010-07-14 0 3.360 3.360 3.370 3.330 3.420 11,802,000 39,687,760 3.3628 1.684 1.684 1.689 1.669 1.714 23,551,122 1.6852 0.90%
2010-07-13 0 3.330 3.320 3.330 3.320 3.420 12,131,523 40,708,570 3.3556 1.669 1.664 1.669 1.664 1.714 24,208,692 1.6816 -1.48%
2010-07-12 0 3.380 3.370 3.380 3.300 3.400 15,472,892 52,308,375 3.3806 1.694 1.689 1.694 1.654 1.704 30,876,459 1.6941 1.50%
2010-07-09 0 3.330 3.340 3.350 3.230 3.380 18,676,207 62,116,814 3.3260 1.669 1.674 1.679 1.619 1.694 37,268,737 1.6667 3.10%
2010-07-08 0 3.230 3.240 3.250 3.220 3.290 7,911,811 25,744,483 3.2539 1.619 1.624 1.629 1.614 1.649 15,788,174 1.6306 0.94%
2010-07-07 0 3.200 3.180 3.190 3.150 3.230 7,592,500 24,162,810 3.1825 1.604 1.594 1.599 1.579 1.619 15,150,982 1.5948 -0.93%
2010-07-06 0 3.230 3.230 3.240 3.120 3.250 10,089,954 32,298,377 3.2010 1.619 1.619 1.624 1.564 1.629 20,134,701 1.6041 3.53%
2010-07-05 0 3.120 3.120 3.130 3.120 3.170 8,341,045 26,171,806 3.1377 1.564 1.564 1.569 1.564 1.589 16,644,719 1.5724 -1.58%
2010-07-02 0 3.170 3.170 3.180 3.160 3.310 19,844,458 63,670,591 3.2085 1.589 1.589 1.594 1.584 1.659 39,600,004 1.6078 -0.31%
2010-06-30 0 3.180 3.170 3.180 3.160 3.240 19,366,049 61,796,831 3.1910 1.594 1.589 1.594 1.584 1.624 38,645,330 1.5991 -3.34%
2010-06-29 0 3.290 3.280 3.300 3.230 3.370 21,013,370 69,220,995 3.2941 1.649 1.644 1.654 1.619 1.689 41,932,591 1.6508 -0.90%
2010-06-28 0 3.320 3.320 3.330 3.300 3.360 18,151,723 60,414,095 3.3283 1.664 1.664 1.669 1.654 1.684 36,222,119 1.6679 1.84%
2010-06-25 0 3.260 3.250 3.270 3.240 3.340 14,378,000 47,181,358 3.2815 1.634 1.629 1.639 1.624 1.674 28,691,580 1.6444 -3.26%
2010-06-24 0 3.370 3.370 3.380 3.360 3.420 12,698,000 42,862,210 3.3755 1.689 1.689 1.694 1.684 1.714 25,339,108 1.6915 -0.88%
2010-06-23 0 3.400 3.380 3.390 3.310 3.400 14,216,906 47,641,391 3.3510 1.704 1.694 1.699 1.659 1.704 28,370,114 1.6793 1.19%
2010-06-22 0 3.360 3.340 3.350 3.310 3.430 11,385,189 38,187,640 3.3542 1.684 1.674 1.679 1.659 1.719 22,719,368 1.6808 -2.61%
2010-06-21 0 3.450 3.430 3.450 3.320 3.450 33,714,174 114,513,007 3.3966 1.729 1.719 1.729 1.664 1.729 67,277,294 1.7021 5.18%
2010-06-18 0 3.280 3.290 3.300 3.220 3.350 20,019,284 65,520,809 3.2729 1.644 1.649 1.654 1.614 1.679 39,948,873 1.6401 -0.61%
2010-06-17 0 3.300 3.310 3.320 3.260 3.320 10,665,586 35,088,538 3.2899 1.654 1.659 1.664 1.634 1.664 21,283,386 1.6486 0.61%
2010-06-15 0 3.280 3.290 3.300 3.180 3.310 18,314,321 60,038,610 3.2782 1.644 1.649 1.654 1.594 1.659 36,546,586 1.6428 1.86%
2010-06-14 0 3.220 3.220 3.230 3.180 3.250 13,078,819 42,110,768 3.2198 1.614 1.614 1.619 1.594 1.629 26,099,039 1.6135 2.88%
2010-06-11 0 3.130 3.130 3.140 3.110 3.180 19,112,554 60,096,819 3.1444 1.569 1.569 1.574 1.558 1.594 38,139,476 1.5757 2.29%
2010-06-10 0 3.060 3.060 3.080 3.000 3.090 15,428,052 47,251,218 3.0627 1.533 1.533 1.543 1.503 1.548 30,786,980 1.5348 2.00%
2010-06-09 0 3.000 3.000 3.020 2.940 3.030 12,249,700 36,669,160 2.9935 1.503 1.503 1.513 1.473 1.518 24,444,516 1.5001 0.33%
2010-06-08 0 2.990 3.000 3.010 2.960 3.020 9,184,780 27,523,815 2.9967 1.498 1.503 1.508 1.483 1.513 18,328,408 1.5017 1.36%
2010-06-07 0 2.950 2.950 2.960 2.920 3.020 32,061,208 95,010,167 2.9634 1.478 1.478 1.483 1.463 1.513 63,978,768 1.4850 -2.96%
2010-06-04 0 3.040 3.030 3.040 3.030 3.100 13,365,885 40,981,186 3.0661 1.523 1.518 1.523 1.518 1.553 26,671,885 1.5365 -0.98%
2010-06-03 0 3.070 3.070 3.080 3.030 3.120 22,807,784 70,094,842 3.0733 1.538 1.538 1.543 1.518 1.564 45,513,379 1.5401 0.99%
2010-06-02 0 3.040 3.040 3.050 3.020 3.100 19,076,000 58,116,988 3.0466 1.523 1.523 1.528 1.513 1.553 38,066,531 1.5267 -1.62%
2010-06-01 0 3.090 3.080 3.090 3.000 3.110 31,788,820 97,502,932 3.0672 1.548 1.543 1.548 1.503 1.558 63,435,213 1.5370 1.31%
2010-05-31 0 3.050 3.040 3.050 3.040 3.170 16,126,500 49,768,080 3.0861 1.528 1.523 1.528 1.523 1.589 32,180,746 1.5465 -3.17%
2010-05-28 0 3.150 3.140 3.160 3.080 3.180 38,338,915 120,146,850 3.1338 1.579 1.574 1.584 1.543 1.594 76,506,055 1.5704 1.61%
2010-05-27 0 3.100 3.100 3.110 2.880 3.150 46,240,000 142,277,297 3.0769 1.553 1.553 1.558 1.443 1.579 92,272,825 1.5419 6.53%
2010-05-26 0 2.910 2.920 2.930 2.830 2.970 40,668,794 118,267,813 2.9081 1.458 1.463 1.468 1.418 1.488 81,155,375 1.4573 4.68%
2010-05-25 0 2.780 2.770 2.780 2.760 2.870 37,238,634 104,866,164 2.8161 1.393 1.388 1.393 1.383 1.438 74,310,423 1.4112 -3.47%
2010-05-24 0 2.880 2.880 2.890 2.840 2.970 21,923,955 63,606,249 2.9012 1.443 1.443 1.448 1.423 1.488 43,749,681 1.4539 1.41%
2010-05-20 0 2.840 2.840 2.850 2.790 2.920 16,849,000 48,092,560 2.8543 1.423 1.423 1.428 1.398 1.463 33,622,509 1.4304 -0.70%
2010-05-19 0 2.860 2.850 2.860 2.850 2.910 17,851,622 51,445,690 2.8818 1.433 1.428 1.433 1.428 1.458 35,623,261 1.4442 -1.72%
2010-05-18 0 2.910 2.900 2.910 2.860 2.950 20,565,046 59,900,855 2.9128 1.458 1.453 1.458 1.433 1.478 41,037,952 1.4596 0.00%
2010-05-17 0 2.910 2.910 2.920 2.900 2.990 25,161,730 73,798,917 2.9330 1.458 1.458 1.463 1.453 1.498 50,210,725 1.4698 -4.90%
2010-05-14 0 3.060 3.050 3.060 3.040 3.140 21,823,000 67,521,520 3.0941 1.533 1.528 1.533 1.523 1.574 43,548,224 1.5505 -0.97%
2010-05-13 0 3.090 3.080 3.090 2.980 3.090 14,895,901 45,214,755 3.0354 1.548 1.543 1.548 1.493 1.548 29,725,062 1.5211 3.69%
2010-05-12 0 2.980 2.970 2.990 2.950 3.060 16,132,099 48,064,669 2.9794 1.493 1.488 1.498 1.478 1.533 32,191,919 1.4931 -1.00%
2010-05-11 0 3.010 3.010 3.030 3.000 3.150 20,222,973 61,489,810 3.0406 1.508 1.508 1.518 1.503 1.579 40,355,339 1.5237 -0.99%
2010-05-10 0 3.120 3.130 3.140 3.060 3.130 18,875,059 58,613,035 3.1053 1.524 1.528 1.533 1.494 1.528 38,654,383 1.5163 4.00%
2010-05-07 0 3.000 3.000 3.010 2.900 3.080 28,976,781 87,124,016 3.0067 1.465 1.465 1.470 1.416 1.504 59,341,780 1.4682 -0.99%
2010-05-06 0 3.030 3.010 3.020 2.990 3.100 21,254,026 64,373,986 3.0288 1.480 1.470 1.475 1.460 1.514 43,526,289 1.4790 -1.94%
2010-05-05 0 3.090 3.080 3.090 3.050 3.120 37,461,296 115,746,075 3.0898 1.509 1.504 1.509 1.489 1.524 76,717,286 1.5087 -2.52%
2010-05-04 0 3.170 3.160 3.170 3.150 3.240 20,566,000 65,481,806 3.1840 1.548 1.543 1.548 1.538 1.582 42,117,275 1.5547 -0.31%
2010-05-03 0 3.180 3.170 3.180 3.170 3.270 23,421,704 75,407,802 3.2196 1.553 1.548 1.553 1.548 1.597 47,965,494 1.5721 -3.64%
2010-04-30 0 3.300 3.300 3.310 3.210 3.330 22,259,191 73,262,695 3.2913 1.611 1.611 1.616 1.567 1.626 45,584,774 1.6072 1.23%
2010-04-29 0 3.260 3.260 3.270 3.250 3.330 21,235,464 69,748,509 3.2845 1.592 1.592 1.597 1.587 1.626 43,488,276 1.6038 -1.21%
2010-04-28 0 3.300 3.300 3.310 3.290 3.330 21,883,000 72,421,720 3.3095 1.611 1.611 1.616 1.607 1.626 44,814,370 1.6160 -2.37%
2010-04-27 0 3.380 3.370 3.380 3.340 3.390 17,991,048 60,508,970 3.3633 1.650 1.646 1.650 1.631 1.655 36,844,010 1.6423 -0.88%
2010-04-26 0 3.410 3.400 3.420 3.390 3.440 7,811,000 26,653,788 3.4123 1.665 1.660 1.670 1.655 1.680 15,996,209 1.6663 0.59%
2010-04-23 0 3.390 3.380 3.390 3.360 3.440 15,896,478 53,844,517 3.3872 1.655 1.650 1.655 1.641 1.680 32,554,524 1.6540 -1.45%
2010-04-22 0 3.440 3.440 3.450 3.400 3.480 13,727,330 47,236,526 3.4411 1.680 1.680 1.685 1.660 1.699 28,112,308 1.6803 -0.58%
2010-04-21 0 3.460 3.450 3.460 3.450 3.630 55,687,564 196,483,580 3.5283 1.690 1.685 1.690 1.685 1.773 114,043,005 1.7229 2.06%
2010-04-20 0 3.390 3.390 3.400 3.360 3.430 27,369,000 92,879,830 3.3936 1.655 1.655 1.660 1.641 1.675 56,049,193 1.6571 0.30%
2010-04-19 0 3.380 3.370 3.380 3.350 3.490 27,011,194 91,938,093 3.4037 1.650 1.646 1.650 1.636 1.704 55,316,439 1.6620 -3.15%
2010-04-16 0 3.490 3.500 3.530 3.480 3.580 18,877,146 66,418,930 3.5185 1.704 1.709 1.724 1.699 1.748 38,658,657 1.7181 -2.79%
2010-04-15 0 3.590 3.570 3.590 3.550 3.610 10,344,632 36,978,087 3.5746 1.753 1.743 1.753 1.733 1.763 21,184,854 1.7455 0.84%
2010-04-14 0 3.560 3.550 3.570 3.520 3.590 14,410,000 51,071,664 3.5442 1.738 1.733 1.743 1.719 1.753 29,510,354 1.7306 -0.28%
2010-04-13 0 3.570 3.560 3.570 3.560 3.600 9,662,671 34,539,480 3.5745 1.743 1.738 1.743 1.738 1.758 19,788,261 1.7455 -0.28%
2010-04-12 0 3.580 3.580 3.590 3.550 3.650 21,560,699 77,409,640 3.5903 1.748 1.748 1.753 1.733 1.782 44,154,327 1.7532 -1.38%
2010-04-09 0 3.630 3.620 3.630 3.570 3.640 28,280,920 101,813,834 3.6001 1.773 1.768 1.773 1.743 1.777 57,916,721 1.7579 0.83%
2010-04-08 0 3.600 3.590 3.600 3.550 3.630 16,050,913 57,674,355 3.5932 1.758 1.753 1.758 1.733 1.773 32,870,792 1.7546 -0.83%
2010-04-07 0 3.630 3.620 3.640 3.550 3.650 28,752,184 103,339,094 3.5941 1.773 1.768 1.777 1.733 1.782 58,881,826 1.7550 1.40%
2010-04-01 0 3.580 3.570 3.590 3.510 3.590 27,494,028 97,791,178 3.5568 1.748 1.743 1.753 1.714 1.753 56,305,239 1.7368 1.70%
2010-03-31 0 3.520 3.510 3.530 3.510 3.650 25,856,727 91,799,318 3.5503 1.719 1.714 1.724 1.714 1.782 52,952,197 1.7336 -1.95%
2010-03-30 0 3.590 3.580 3.590 3.500 3.620 17,405,421 62,226,843 3.5751 1.753 1.748 1.753 1.709 1.768 35,644,700 1.7458 2.57%
2010-03-29 0 3.500 3.480 3.500 3.480 3.580 24,834,222 87,766,093 3.5341 1.709 1.699 1.709 1.699 1.748 50,858,201 1.7257 -1.13%
2010-03-26 0 3.540 3.510 3.540 3.490 3.560 19,610,341 69,193,660 3.5284 1.729 1.714 1.729 1.704 1.738 40,160,173 1.7229 -0.28%
2010-03-25 0 3.550 3.540 3.550 3.510 3.580 18,630,158 65,678,471 3.5254 1.733 1.729 1.733 1.714 1.748 38,152,849 1.7215 -1.39%
2010-03-24 0 3.600 3.590 3.610 3.580 3.650 22,698,000 81,865,730 3.6067 1.758 1.753 1.763 1.748 1.782 46,483,415 1.7612 -0.55%
2010-03-23 0 3.620 3.620 3.630 3.570 3.640 19,148,000 69,234,240 3.6157 1.768 1.768 1.773 1.743 1.777 39,213,341 1.7656 1.40%
2010-03-22 0 3.570 3.560 3.570 3.550 3.610 20,857,100 74,937,266 3.5929 1.743 1.738 1.743 1.733 1.763 42,713,421 1.7544 -1.65%
2010-03-19 0 3.630 3.620 3.630 3.610 3.660 13,328,001 48,367,614 3.6290 1.773 1.768 1.773 1.763 1.787 27,294,519 1.7721 -0.55%
2010-03-18 0 3.650 3.650 3.670 3.630 3.700 6,664,000 24,372,640 3.6574 1.782 1.782 1.792 1.773 1.807 13,647,259 1.7859 -0.82%
2010-03-17 0 3.680 3.660 3.680 3.570 3.730 31,220,343 114,805,535 3.6773 1.797 1.787 1.797 1.743 1.821 63,936,389 1.7956 1.94%
2010-03-16 0 3.610 3.600 3.620 3.560 3.640 11,489,963 41,452,361 3.6077 1.763 1.758 1.768 1.738 1.777 23,530,387 1.7617 0.00%
2010-03-15 0 3.610 3.610 3.620 3.570 3.660 18,934,589 68,279,450 3.6061 1.763 1.763 1.768 1.743 1.787 38,776,295 1.7609 -1.10%
2010-03-12 0 3.650 3.640 3.650 3.550 3.700 14,401,192 52,600,467 3.6525 1.782 1.777 1.782 1.733 1.807 29,492,316 1.7835 -0.54%
2010-03-11 0 3.670 3.650 3.670 3.650 3.730 8,919,242 32,797,643 3.6772 1.792 1.782 1.792 1.782 1.821 18,265,787 1.7956 -0.81%
2010-03-10 0 3.700 3.710 3.720 3.670 3.760 21,057,000 78,206,800 3.7141 1.807 1.812 1.816 1.792 1.836 43,122,798 1.8136 -0.27%
2010-03-09 0 3.710 3.700 3.710 3.640 3.720 19,272,110 71,354,402 3.7025 1.812 1.807 1.812 1.777 1.816 39,467,507 1.8079 -0.27%
2010-03-08 0 3.720 3.720 3.730 3.690 3.740 26,156,308 97,168,243 3.7149 1.816 1.816 1.821 1.802 1.826 53,565,711 1.8140 0.81%
2010-03-05 0 3.690 3.690 3.700 3.630 3.720 11,280,061 41,462,036 3.6757 1.802 1.802 1.807 1.773 1.816 23,100,527 1.7949 1.65%
2010-03-04 0 3.630 3.640 3.650 3.610 3.760 12,357,061 45,391,576 3.6733 1.773 1.777 1.782 1.763 1.836 25,306,123 1.7937 -2.68%
2010-03-03 0 3.730 3.720 3.730 3.680 3.750 24,149,541 90,011,374 3.7272 1.821 1.816 1.821 1.797 1.831 49,456,037 1.8200 0.27%
2010-03-02 0 3.720 3.710 3.720 3.590 3.740 58,250,530 214,559,756 3.6834 1.816 1.812 1.816 1.753 1.826 119,291,724 1.7986 2.20%
2010-03-01 0 3.640 3.630 3.640 3.540 3.680 34,203,314 123,624,269 3.6144 1.777 1.773 1.777 1.729 1.797 70,045,239 1.7649 3.12%
2010-02-26 0 3.530 3.510 3.520 3.510 3.550 15,852,800 56,000,424 3.5325 1.724 1.714 1.719 1.714 1.733 32,465,075 1.7249 0.28%
2010-02-25 0 3.520 3.510 3.530 3.520 3.570 11,290,822 39,945,978 3.5379 1.719 1.714 1.724 1.719 1.743 23,122,564 1.7276 0.00%
2010-02-24 0 3.520 3.540 3.550 3.480 3.580 16,158,000 57,182,032 3.5389 1.719 1.729 1.733 1.699 1.748 33,090,097 1.7281 -1.40%
2010-02-23 0 3.570 3.560 3.580 3.490 3.590 8,684,000 30,936,140 3.5624 1.743 1.738 1.748 1.704 1.753 17,784,033 1.7395 0.56%
2010-02-22 0 3.550 3.540 3.550 3.500 3.570 11,875,771 41,947,218 3.5322 1.733 1.729 1.733 1.709 1.743 24,320,486 1.7248 2.31%
2010-02-19 0 3.470 3.480 3.490 3.460 3.620 9,439,100 33,048,388 3.5012 1.694 1.699 1.704 1.690 1.768 19,330,408 1.7097 -4.41%
2010-02-18 0 3.630 3.610 3.630 3.590 3.650 8,034,160 29,143,668 3.6275 1.773 1.763 1.773 1.753 1.782 16,453,220 1.7713 0.00%
2010-02-17 0 3.630 3.600 3.630 3.590 3.670 13,113,611 47,526,622 3.6242 1.773 1.758 1.773 1.753 1.792 26,855,468 1.7697 1.68%
2010-02-12 0 3.570 3.560 3.580 3.570 3.700 16,026,071 58,026,038 3.6207 1.743 1.738 1.748 1.743 1.807 32,819,918 1.7680 -2.19%
2010-02-11 0 3.650 3.640 3.650 3.600 3.660 35,762,877 130,147,970 3.6392 1.782 1.777 1.782 1.758 1.787 73,239,080 1.7770 1.39%
2010-02-10 0 3.600 3.600 3.610 3.500 3.610 33,084,231 117,633,551 3.5556 1.758 1.758 1.763 1.709 1.763 67,753,460 1.7362 2.86%
2010-02-09 0 3.500 3.500 3.510 3.380 3.530 26,384,250 91,524,248 3.4689 1.709 1.709 1.714 1.650 1.724 54,032,515 1.6939 3.24%
2010-02-08 0 3.390 3.390 3.400 3.370 3.470 24,019,090 81,984,763 3.4133 1.655 1.655 1.660 1.646 1.694 49,188,885 1.6667 -0.88%
2010-02-05 0 3.420 3.400 3.430 3.250 3.460 22,959,838 78,245,368 3.4079 1.670 1.660 1.675 1.587 1.690 47,019,635 1.6641 -3.66%
2010-02-04 0 3.550 3.540 3.550 3.530 3.630 18,160,170 64,673,422 3.5613 1.733 1.729 1.733 1.724 1.773 37,190,357 1.7390 -2.20%
2010-02-03 0 3.630 3.630 3.640 3.560 3.640 50,107,750 180,829,915 3.6088 1.773 1.773 1.777 1.738 1.777 102,616,060 1.7622 3.13%
2010-02-02 0 3.520 3.500 3.520 3.490 3.610 29,497,501 104,599,039 3.5460 1.719 1.709 1.719 1.704 1.763 60,408,167 1.7315 -0.28%
2010-02-01 0 3.530 3.500 3.510 3.290 3.540 44,174,351 151,622,025 3.4324 1.724 1.709 1.714 1.607 1.729 90,465,005 1.6760 6.01%
2010-01-29 0 3.330 3.310 3.320 3.280 3.380 23,492,161 78,225,523 3.3299 1.626 1.616 1.621 1.602 1.650 48,109,783 1.6260 -0.60%
2010-01-28 0 3.350 3.350 3.360 3.260 3.360 24,800,000 82,295,940 3.3184 1.636 1.636 1.641 1.592 1.641 50,788,117 1.6204 3.08%
2010-01-27 0 3.250 3.230 3.260 3.200 3.330 26,351,866 86,222,823 3.2720 1.587 1.577 1.592 1.563 1.626 53,966,196 1.5977 -1.22%
2010-01-26 0 3.290 3.280 3.300 3.250 3.370 28,000,250 92,575,801 3.3062 1.607 1.602 1.611 1.587 1.646 57,341,935 1.6145 -3.52%
2010-01-25 0 3.410 3.400 3.410 3.340 3.420 15,872,500 53,584,005 3.3759 1.665 1.660 1.665 1.631 1.670 32,505,419 1.6485 -0.87%
2010-01-22 0 3.440 3.410 3.440 3.290 3.440 31,816,000 106,816,550 3.3573 1.680 1.665 1.680 1.607 1.680 65,156,239 1.6394 0.58%
2010-01-21 0 3.420 3.440 3.450 3.410 3.500 24,553,136 84,848,462 3.4557 1.670 1.680 1.685 1.665 1.709 50,282,562 1.6874 -2.29%
2010-01-20 0 3.500 3.490 3.500 3.480 3.610 26,711,636 94,561,915 3.5401 1.709 1.704 1.709 1.699 1.763 54,702,972 1.7286 -2.23%
2010-01-19 0 3.580 3.560 3.570 3.440 3.610 27,363,000 96,173,020 3.5147 1.748 1.738 1.743 1.680 1.763 56,036,905 1.7162 2.87%
2010-01-18 0 3.480 3.470 3.490 3.440 3.540 19,673,401 68,570,919 3.4855 1.699 1.694 1.704 1.680 1.729 40,289,314 1.7020 -0.85%
2010-01-15 0 3.510 3.500 3.510 3.490 3.610 26,410,130 93,522,993 3.5412 1.714 1.709 1.714 1.704 1.763 54,085,515 1.7292 0.00%
2010-01-14 0 3.510 3.510 3.540 3.480 3.600 30,837,267 109,110,375 3.5383 1.714 1.714 1.729 1.699 1.758 63,151,884 1.7277 1.15%
2010-01-13 0 3.470 3.460 3.470 3.460 3.620 34,904,543 122,791,875 3.5179 1.694 1.690 1.694 1.690 1.768 71,481,291 1.7178 -5.45%
2010-01-12 0 3.670 3.670 3.690 3.640 3.740 32,662,834 120,322,637 3.6838 1.792 1.792 1.802 1.777 1.826 66,890,477 1.7988 -0.81%
2010-01-11 0 3.700 3.700 3.710 3.650 3.720 51,971,499 191,388,212 3.6826 1.807 1.807 1.812 1.782 1.816 106,432,846 1.7982 3.06%
2010-01-08 0 3.590 3.580 3.590 3.530 3.600 34,565,441 123,832,014 3.5825 1.753 1.748 1.753 1.724 1.758 70,786,841 1.7494 1.70%
2010-01-07 0 3.530 3.520 3.530 3.500 3.580 34,913,600 123,743,288 3.5443 1.724 1.719 1.724 1.709 1.748 71,499,839 1.7307 1.44%
2010-01-06 0 3.480 3.480 3.490 3.440 3.520 39,079,000 135,984,098 3.4797 1.699 1.699 1.704 1.680 1.719 80,030,195 1.6992 1.75%
2010-01-05 0 3.420 3.410 3.420 3.350 3.480 33,830,348 115,195,195 3.4051 1.670 1.665 1.670 1.636 1.699 69,281,439 1.6627 2.40%
2010-01-04 0 3.340 3.330 3.340 3.310 3.400 21,202,274 71,003,573 3.3489 1.631 1.626 1.631 1.616 1.660 43,420,306 1.6353 -0.30%
2009-12-31 0 3.350 3.350 3.360 3.300 3.360 10,102,600 33,620,850 3.3279 1.636 1.636 1.641 1.611 1.641 20,689,195 1.6250 1.82%
2009-12-30 0 3.290 3.280 3.290 3.270 3.370 27,908,800 92,146,486 3.3017 1.607 1.602 1.607 1.597 1.646 57,154,653 1.6122 -1.50%
2009-12-29 0 3.340 3.300 3.330 3.300 3.430 24,936,875 83,554,090 3.3506 1.631 1.611 1.626 1.611 1.675 51,068,425 1.6361 -2.05%
2009-12-28 0 3.410 3.390 3.410 3.360 3.410 16,322,798 55,326,774 3.3895 1.665 1.655 1.665 1.641 1.665 33,427,588 1.6551 1.49%
2009-12-24 0 3.360 3.360 3.370 3.310 3.370 8,770,000 29,364,160 3.3483 1.641 1.641 1.646 1.616 1.646 17,960,153 1.6350 0.90%
2009-12-23 0 3.330 3.310 3.330 3.250 3.330 11,774,960 38,732,614 3.2894 1.626 1.616 1.626 1.587 1.626 24,114,034 1.6062 2.15%
2009-12-22 0 3.260 3.250 3.260 3.240 3.330 20,701,036 67,928,344 3.2814 1.592 1.587 1.592 1.582 1.626 42,393,816 1.6023 0.93%
2009-12-21 0 3.230 3.210 3.230 3.190 3.270 19,954,000 64,310,220 3.2229 1.577 1.567 1.577 1.558 1.597 40,863,955 1.5738 0.62%
2009-12-18 0 3.210 3.190 3.200 3.160 3.250 20,805,060 66,592,965 3.2008 1.567 1.558 1.563 1.543 1.587 42,606,848 1.5630 -1.23%
2009-12-17 0 3.250 3.250 3.260 3.210 3.340 17,408,995 56,640,094 3.2535 1.587 1.587 1.592 1.567 1.631 35,652,019 1.5887 -1.52%
2009-12-16 0 3.300 3.290 3.300 3.270 3.440 25,380,599 84,548,815 3.3312 1.611 1.607 1.611 1.597 1.680 51,977,130 1.6267 -2.65%
2009-12-15 0 3.390 3.380 3.390 3.350 3.450 48,808,275 165,964,575 3.4003 1.655 1.650 1.655 1.636 1.685 99,954,854 1.6604 1.19%
2009-12-14 0 3.350 3.350 3.370 3.230 3.370 18,860,000 62,045,020 3.2898 1.636 1.636 1.646 1.577 1.646 38,623,544 1.6064 1.82%
2009-12-11 0 3.290 3.290 3.300 3.270 3.330 24,825,409 81,921,135 3.2999 1.607 1.607 1.611 1.597 1.626 50,840,152 1.6113 0.30%
2009-12-10 0 3.280 3.270 3.280 3.250 3.330 22,894,520 75,370,117 3.2921 1.602 1.597 1.602 1.587 1.626 46,885,870 1.6075 -0.61%
2009-12-09 0 3.300 3.300 3.310 3.230 3.370 34,519,000 113,922,952 3.3003 1.611 1.611 1.616 1.577 1.646 70,691,735 1.6115 -0.60%
2009-12-08 0 3.320 3.300 3.350 3.300 3.420 49,547,340 165,900,683 3.3483 1.621 1.611 1.636 1.611 1.670 101,468,392 1.6350 -2.92%
2009-12-07 0 3.420 3.420 3.430 3.420 3.520 18,569,626 64,161,242 3.4552 1.670 1.670 1.675 1.670 1.719 38,028,885 1.6872 -0.87%
2009-12-04 0 3.450 3.440 3.470 3.400 3.480 27,374,248 94,327,858 3.4459 1.685 1.680 1.694 1.660 1.699 56,059,940 1.6826 0.00%
2009-12-03 0 3.450 3.430 3.440 3.430 3.530 25,120,450 87,318,691 3.4760 1.685 1.675 1.680 1.675 1.724 51,444,369 1.6973 0.00%
2009-12-02 0 3.450 3.450 3.490 3.430 3.550 37,201,220 129,706,284 3.4866 1.685 1.685 1.704 1.675 1.733 76,184,674 1.7025 0.29%
2009-12-01 0 3.440 3.430 3.440 3.380 3.470 32,832,184 112,287,619 3.4200 1.680 1.675 1.680 1.650 1.694 67,237,291 1.6700 0.88%
2009-11-30 0 3.410 3.410 3.430 3.390 3.470 44,052,000 150,938,360 3.4264 1.665 1.665 1.675 1.655 1.694 90,214,441 1.6731 2.10%
2009-11-27 0 3.340 3.310 3.340 3.310 3.500 81,596,000 277,184,032 3.3970 1.631 1.616 1.631 1.616 1.709 167,101,097 1.6588 -5.92%
2009-11-26 0 3.550 3.550 3.560 3.520 3.630 42,952,280 152,641,386 3.5537 1.733 1.733 1.738 1.719 1.773 87,962,316 1.7353 -2.20%
2009-11-25 0 3.630 3.630 3.640 3.510 3.670 63,785,608 227,323,331 3.5639 1.773 1.773 1.777 1.714 1.792 130,627,054 1.7402 1.11%
2009-11-24 0 3.590 3.590 3.600 3.570 3.700 45,567,190 165,033,789 3.6218 1.753 1.753 1.758 1.743 1.807 93,317,411 1.7685 -1.91%
2009-11-23 0 3.660 3.680 3.690 3.650 3.730 43,384,745 159,267,448 3.6710 1.787 1.797 1.802 1.782 1.821 88,847,964 1.7926 -1.35%
2009-11-20 0 3.710 3.710 3.720 3.700 3.800 45,195,000 169,374,450 3.7476 1.812 1.812 1.816 1.807 1.856 92,555,200 1.8300 -1.07%
2009-11-19 0 3.750 3.740 3.750 3.730 3.780 22,436,893 84,206,662 3.7530 1.831 1.826 1.831 1.821 1.846 45,948,692 1.8326 0.00%
2009-11-18 0 3.750 3.740 3.760 3.730 3.840 29,448,195 110,895,591 3.7658 1.831 1.826 1.836 1.821 1.875 60,307,193 1.8388 -0.79%
2009-11-17 0 3.780 3.760 3.780 3.750 3.820 29,905,142 112,870,937 3.7743 1.846 1.836 1.846 1.831 1.865 61,242,978 1.8430 -0.26%
2009-11-16 0 3.790 3.780 3.790 3.750 3.820 50,700,500 191,895,760 3.7849 1.851 1.846 1.851 1.831 1.865 103,829,957 1.8482 0.26%
2009-11-13 0 3.780 3.770 3.780 3.740 3.830 51,361,052 193,774,337 3.7728 1.846 1.841 1.846 1.826 1.870 105,182,707 1.8423 -1.05%
2009-11-12 0 3.820 3.820 3.830 3.810 3.910 19,502,000 74,975,280 3.8445 1.865 1.865 1.870 1.860 1.909 39,938,301 1.8773 -1.80%
2009-11-11 0 3.890 3.880 3.890 3.810 3.900 18,480,614 71,174,709 3.8513 1.899 1.895 1.899 1.860 1.904 37,846,596 1.8806 1.30%
2009-11-10 0 3.840 3.860 3.870 3.810 4.000 38,101,700 147,695,798 3.8764 1.875 1.885 1.890 1.860 1.953 78,028,774 1.8928 -2.29%
2009-11-09 0 3.930 3.930 3.940 3.860 3.980 37,540,740 148,358,134 3.9519 1.919 1.919 1.924 1.885 1.943 76,879,980 1.9297 2.08%
2009-11-06 0 3.850 3.840 3.850 3.730 3.860 42,308,408 161,736,422 3.8228 1.880 1.875 1.880 1.821 1.885 86,643,725 1.8667 3.49%
2009-11-05 0 3.720 3.720 3.730 3.680 3.780 24,162,408 90,205,420 3.7333 1.816 1.816 1.821 1.797 1.846 49,482,387 1.8230 0.00%
2009-11-04 0 3.720 3.720 3.730 3.680 3.730 16,160,000 59,845,140 3.7033 1.816 1.816 1.821 1.797 1.821 33,094,192 1.8083 1.92%
2009-11-03 0 3.650 3.650 3.660 3.640 3.710 21,758,387 79,810,854 3.6681 1.782 1.782 1.787 1.777 1.812 44,559,174 1.7911 -0.54%
2009-11-02 0 3.670 3.660 3.670 3.620 3.710 43,451,462 159,042,330 3.6602 1.792 1.787 1.792 1.768 1.812 88,984,595 1.7873 -2.39%
2009-10-30 0 3.760 3.710 3.730 3.690 3.820 49,848,000 186,841,750 3.7482 1.836 1.812 1.821 1.802 1.865 102,084,116 1.8303 2.17%
2009-10-29 0 3.680 3.660 3.670 3.660 3.810 59,624,000 221,203,640 3.7100 1.797 1.787 1.792 1.787 1.860 122,104,464 1.8116 -4.17%
2009-10-28 0 3.840 3.830 3.840 3.830 3.940 31,505,775 121,758,601 3.8646 1.875 1.870 1.875 1.870 1.924 64,520,927 1.8871 -1.79%
2009-10-27 0 3.910 3.900 3.910 3.900 3.950 51,177,787 200,429,704 3.9163 1.909 1.904 1.909 1.904 1.929 104,807,397 1.9124 -2.98%
2009-10-23 0 4.030 4.020 4.030 4.000 4.120 82,395,702 333,618,450 4.0490 1.968 1.963 1.968 1.953 2.012 168,738,813 1.9771 -1.23%
2009-10-22 0 4.080 4.070 4.080 4.060 4.160 76,689,285 314,386,610 4.0995 1.992 1.987 1.992 1.983 2.031 157,052,597 2.0018 -2.63%
2009-10-21 0 4.190 4.180 4.190 4.100 4.250 129,739,656 542,204,760 4.1792 2.046 2.041 2.046 2.002 2.075 265,694,873 2.0407 3.97%
2009-10-20 0 4.030 4.030 4.050 4.010 4.080 34,348,715 139,127,360 4.0504 1.968 1.968 1.978 1.958 1.992 70,343,007 1.9778 0.25%
2009-10-19 0 4.020 4.010 4.020 3.950 4.030 43,254,557 172,809,264 3.9952 1.963 1.958 1.963 1.929 1.968 88,581,351 1.9509 1.01%
2009-10-16 0 3.980 3.950 3.970 3.960 4.070 49,293,276 197,151,666 3.9996 1.943 1.929 1.939 1.934 1.987 100,948,092 1.9530 -1.24%
2009-10-15 0 4.030 4.030 4.040 4.000 4.190 51,895,465 212,078,563 4.0866 1.968 1.968 1.973 1.953 2.046 106,277,135 1.9955 -0.98%
2009-10-14 0 4.070 4.060 4.070 4.020 4.090 37,502,970 152,113,895 4.0560 1.987 1.983 1.987 1.963 1.997 76,802,630 1.9806 0.49%
2009-10-13 0 4.050 4.050 4.060 4.030 4.120 36,670,932 149,310,055 4.0716 1.978 1.978 1.983 1.968 2.012 75,098,693 1.9882 1.00%
2009-10-12 0 4.010 4.010 4.020 3.980 4.120 26,266,000 105,673,520 4.0232 1.958 1.958 1.963 1.943 2.012 53,790,350 1.9645 -1.72%
2009-10-09 0 4.080 4.060 4.080 4.030 4.160 32,307,361 131,766,591 4.0785 1.992 1.983 1.992 1.968 2.031 66,162,501 1.9916 -0.24%
2009-10-08 0 4.090 4.100 4.110 3.990 4.130 31,172,330 127,020,276 4.0748 1.997 2.002 2.007 1.948 2.017 63,838,062 1.9897 0.99%
2009-10-07 0 4.050 4.040 4.050 3.960 4.060 33,975,991 136,235,033 4.0097 1.978 1.973 1.978 1.934 1.983 69,579,702 1.9580 2.79%
2009-10-06 0 3.940 3.930 3.940 3.850 3.950 42,215,149 164,124,094 3.8878 1.924 1.919 1.924 1.880 1.929 86,452,739 1.8984 2.60%
2009-10-05 0 3.840 3.830 3.840 3.790 3.880 34,082,060 130,357,453 3.8248 1.875 1.870 1.875 1.851 1.895 69,796,922 1.8677 -0.78%
2009-10-02 0 3.870 3.860 3.870 3.830 3.910 60,483,540 233,704,393 3.8639 1.890 1.885 1.890 1.870 1.909 123,864,722 1.8868 -4.44%
2009-09-30 0 4.050 4.040 4.050 4.030 4.180 21,612,130 87,971,149 4.0705 1.978 1.973 1.978 1.968 2.041 44,259,653 1.9876 -1.94%
2009-09-29 0 4.130 4.110 4.150 4.100 4.210 16,696,430 69,280,004 4.1494 2.017 2.007 2.026 2.002 2.056 34,192,752 2.0262 2.23%
2009-09-28 0 4.040 4.020 4.030 4.010 4.150 27,658,500 112,379,335 4.0631 1.973 1.963 1.968 1.958 2.026 56,642,062 1.9840 -2.88%
2009-09-25 0 4.160 4.160 4.180 4.110 4.200 21,962,000 91,100,920 4.1481 2.031 2.031 2.041 2.007 2.051 44,976,154 2.0255 -0.95%
2009-09-24 0 4.200 4.180 4.200 4.180 4.300 20,907,200 88,105,184 4.2141 2.051 2.041 2.051 2.041 2.100 42,816,021 2.0578 -3.67%
2009-09-23 0 4.360 4.340 4.350 4.320 4.480 17,104,200 75,042,104 4.3873 2.129 2.119 2.124 2.109 2.188 35,027,827 2.1424 -0.46%
2009-09-22 0 4.380 4.370 4.380 4.330 4.430 10,730,580 46,881,795 4.3690 2.139 2.134 2.139 2.114 2.163 21,975,240 2.1334 0.69%
2009-09-21 0 4.350 4.340 4.350 4.330 4.500 16,456,783 72,104,935 4.3815 2.124 2.119 2.124 2.114 2.197 33,701,977 2.1395 -2.25%
2009-09-18 0 4.450 4.450 4.490 4.430 4.560 17,457,298 78,313,466 4.4860 2.173 2.173 2.192 2.163 2.227 35,750,939 2.1905 -3.05%
2009-09-17 0 4.590 4.580 4.590 4.550 4.680 43,110,472 198,758,580 4.6104 2.241 2.236 2.241 2.222 2.285 88,286,278 2.2513 4.08%
2009-09-16 0 4.410 4.400 4.410 4.200 4.460 33,250,000 144,913,220 4.3583 2.153 2.149 2.153 2.051 2.178 68,092,939 2.1282 5.25%
2009-09-15 0 4.190 4.190 4.200 4.120 4.270 14,401,453 60,309,527 4.1877 2.046 2.046 2.051 2.012 2.085 29,492,850 2.0449 -1.41%
2009-09-14 0 4.250 4.250 4.260 4.230 4.350 15,496,625 66,342,580 4.2811 2.075 2.075 2.080 2.066 2.124 31,735,662 2.0905 -2.75%
2009-09-11 0 4.370 4.370 4.380 4.350 4.420 10,908,710 47,755,816 4.3778 2.134 2.134 2.139 2.124 2.158 22,340,034 2.1377 0.00%
2009-09-10 0 4.370 4.360 4.380 4.360 4.440 21,346,000 93,777,126 4.3932 2.134 2.129 2.139 2.129 2.168 43,714,643 2.1452 0.69%
2009-09-09 0 4.340 4.320 4.330 4.310 4.460 27,909,000 122,381,450 4.3850 2.119 2.109 2.114 2.105 2.178 57,155,063 2.1412 -1.59%
2009-09-08 0 4.410 4.400 4.410 4.380 4.460 37,886,000 167,225,470 4.4139 2.153 2.149 2.153 2.139 2.178 77,587,041 2.1553 -0.45%
2009-09-07 0 4.430 4.420 4.430 4.390 4.470 22,150,288 98,296,953 4.4377 2.163 2.158 2.163 2.144 2.183 45,361,751 2.1670 2.07%
2009-09-04 0 4.340 4.320 4.340 4.200 4.380 24,429,093 104,698,709 4.2858 2.119 2.109 2.119 2.051 2.139 50,028,534 2.0928 3.83%
2009-09-03 0 4.180 4.170 4.180 4.090 4.220 22,552,000 94,061,024 4.1709 2.041 2.036 2.041 1.997 2.061 46,184,420 2.0366 2.20%
2009-09-02 0 4.090 4.080 4.090 4.040 4.140 20,974,000 85,740,480 4.0879 1.997 1.992 1.997 1.973 2.022 42,952,821 1.9962 -1.92%
2009-09-01 0 4.170 4.160 4.180 4.050 4.190 21,534,271 89,261,017 4.1451 2.036 2.031 2.041 1.978 2.046 44,100,205 2.0240 1.21%
2009-08-31 0 4.120 4.120 4.130 4.100 4.280 21,096,000 87,308,360 4.1386 2.012 2.012 2.017 2.002 2.090 43,202,666 2.0209 -3.96%
2009-08-28 0 4.290 4.300 4.310 4.230 4.360 22,867,640 97,765,506 4.2753 2.095 2.100 2.105 2.066 2.129 46,830,822 2.0876 -1.38%
2009-08-27 0 4.350 4.320 4.350 4.330 4.470 21,888,979 95,752,032 4.3744 2.124 2.109 2.124 2.114 2.183 44,826,614 2.1361 -3.33%
2009-08-26 0 4.500 4.500 4.530 4.460 4.550 15,511,792 69,883,879 4.5052 2.197 2.197 2.212 2.178 2.222 31,766,722 2.1999 0.22%
2009-08-25 0 4.490 4.480 4.490 4.420 4.520 24,900,000 110,922,340 4.4547 2.192 2.188 2.192 2.158 2.207 50,992,908 2.1753 -1.75%
2009-08-24 0 4.570 4.560 4.580 4.510 4.640 24,526,936 111,726,447 4.5553 2.232 2.227 2.236 2.202 2.266 50,228,907 2.2243 1.11%
2009-08-21 0 4.520 4.520 4.540 4.480 4.660 17,555,050 79,912,973 4.5521 2.207 2.207 2.217 2.188 2.275 35,951,126 2.2228 -1.09%
2009-08-20 0 4.570 4.580 4.590 4.500 4.590 27,380,385 124,571,374 4.5497 2.232 2.236 2.241 2.197 2.241 56,072,508 2.2216 2.70%
2009-08-19 0 4.450 4.440 4.450 4.330 4.580 46,936,200 209,050,408 4.4539 2.173 2.168 2.173 2.114 2.236 96,121,017 2.1749 -2.84%
2009-08-18 0 4.580 4.570 4.580 4.460 4.670 50,780,896 232,284,952 4.5743 2.236 2.232 2.236 2.178 2.280 103,994,601 2.2336 -2.55%
2009-08-17 0 4.700 4.680 4.700 4.670 4.920 30,961,249 146,542,815 4.7331 2.295 2.285 2.295 2.280 2.402 63,405,788 2.3112 -5.24%
2009-08-14 0 4.960 4.950 4.960 4.890 5.120 16,627,623 82,438,978 4.9580 2.422 2.417 2.422 2.388 2.500 34,051,841 2.4210 -1.78%
2009-08-13 0 5.050 5.030 5.060 4.970 5.160 15,077,461 76,307,166 5.0610 2.466 2.456 2.471 2.427 2.520 30,877,252 2.4713 0.60%
2009-08-12 0 5.020 4.980 5.020 4.960 5.120 16,391,828 82,598,144 5.0390 2.451 2.432 2.451 2.422 2.500 33,568,955 2.4606 -2.90%
2009-08-11 0 5.170 5.200 5.220 5.100 5.230 8,663,501 44,619,905 5.1503 2.525 2.539 2.549 2.490 2.554 17,742,053 2.5149 0.19%
2009-08-10 0 5.160 5.150 5.160 5.140 5.230 16,000,600 82,664,526 5.1663 2.520 2.515 2.520 2.510 2.554 32,767,756 2.5227 1.98%
2009-08-07 0 5.060 5.040 5.050 5.020 5.310 42,026,999 215,445,655 5.1264 2.471 2.461 2.466 2.451 2.593 86,067,425 2.5032 -5.24%
2009-08-06 0 5.340 5.340 5.370 5.160 5.370 20,698,780 109,792,999 5.3043 2.608 2.608 2.622 2.520 2.622 42,389,196 2.5901 1.91%
2009-08-05 0 5.240 5.220 5.230 5.200 5.370 29,888,000 158,353,020 5.2982 2.559 2.549 2.554 2.539 2.622 61,207,873 2.5871 -1.32%
2009-08-04 0 5.310 5.280 5.310 5.220 5.390 28,115,040 149,460,746 5.3160 2.593 2.578 2.593 2.549 2.632 57,577,014 2.5958 0.00%
2009-08-03 0 5.310 5.300 5.320 5.100 5.330 37,157,230 195,536,100 5.2624 2.593 2.588 2.598 2.490 2.603 76,094,587 2.5696 4.32%
2009-07-31 0 5.090 5.080 5.090 5.030 5.200 62,347,634 318,550,428 5.1093 2.485 2.481 2.485 2.456 2.539 127,682,215 2.4949 5.38%
2009-07-30 0 4.830 4.800 4.810 4.660 4.940 28,560,980 136,929,434 4.7943 2.359 2.344 2.349 2.275 2.412 58,490,258 2.3411 -0.62%
2009-07-29 0 4.860 4.860 4.890 4.650 5.220 21,056,787 104,047,866 4.9413 2.373 2.373 2.388 2.271 2.549 43,122,362 2.4129 -4.71%
2009-07-28 0 5.100 5.120 5.130 4.920 5.130 29,201,391 147,266,520 5.0431 2.490 2.500 2.505 2.402 2.505 59,801,761 2.4626 2.00%
2009-07-27 0 5.000 5.000 5.010 4.900 5.030 17,205,220 85,523,959 4.9708 2.442 2.442 2.446 2.393 2.456 35,234,707 2.4273 2.04%
2009-07-24 0 4.900 4.880 4.910 4.770 4.910 17,688,460 85,679,991 4.8438 2.393 2.383 2.398 2.329 2.398 36,224,338 2.3653 1.87%
2009-07-23 0 4.810 4.800 4.810 4.770 4.840 21,214,624 102,031,532 4.8095 2.349 2.344 2.349 2.329 2.363 43,445,597 2.3485 1.26%
2009-07-22 0 4.750 4.720 4.750 4.690 4.880 19,465,796 93,320,321 4.7941 2.319 2.305 2.319 2.290 2.383 39,864,158 2.3410 -1.04%
2009-07-21 0 4.800 4.790 4.800 4.690 4.820 22,340,217 106,231,970 4.7552 2.344 2.339 2.344 2.290 2.354 45,750,708 2.3220 0.00%
2009-07-20 0 4.800 4.770 4.800 4.750 4.940 21,362,682 102,893,829 4.8165 2.344 2.329 2.344 2.319 2.412 43,748,806 2.3519 2.35%
2009-07-17 0 4.690 4.690 4.700 4.580 4.700 14,875,250 69,266,059 4.6565 2.290 2.290 2.295 2.236 2.295 30,463,143 2.2738 2.40%
2009-07-16 0 4.580 4.570 4.580 4.520 4.620 20,250,005 92,569,599 4.5713 2.236 2.232 2.236 2.207 2.256 41,470,146 2.2322 2.00%
2009-07-15 0 4.490 4.510 4.530 4.420 4.550 16,742,044 75,258,364 4.4952 2.192 2.202 2.212 2.158 2.222 34,286,165 2.1950 2.05%
2009-07-14 0 4.400 4.380 4.390 4.340 4.400 11,596,651 50,679,833 4.3702 2.149 2.139 2.144 2.119 2.149 23,748,874 2.1340 3.53%
2009-07-13 0 4.250 4.220 4.250 4.220 4.400 14,144,737 60,918,301 4.3068 2.075 2.061 2.075 2.061 2.149 28,967,119 2.1030 -2.30%
2009-07-10 0 4.350 4.340 4.350 4.310 4.440 10,616,000 46,718,314 4.4007 2.124 2.119 2.124 2.105 2.168 21,740,591 2.1489 0.23%
2009-07-09 0 4.340 4.350 4.370 4.280 4.460 35,184,000 152,221,550 4.3264 2.119 2.124 2.134 2.090 2.178 72,053,593 2.1126 -1.14%
2009-07-08 0 4.390 4.380 4.390 4.340 4.520 22,625,047 99,897,971 4.4154 2.144 2.139 2.144 2.119 2.207 46,334,014 2.1560 -3.73%
2009-07-07 0 4.560 4.570 4.580 4.530 4.670 16,999,868 78,425,302 4.6133 2.227 2.232 2.236 2.212 2.280 34,814,165 2.2527 -0.87%
2009-07-06 0 4.600 4.600 4.630 4.570 4.790 18,719,793 87,809,110 4.6907 2.246 2.246 2.261 2.232 2.339 38,336,413 2.2905 -1.71%
2009-07-03 0 4.680 4.670 4.710 4.550 4.750 28,395,646 132,232,464 4.6568 2.285 2.280 2.300 2.222 2.319 58,151,669 2.2739 1.08%
2009-07-02 0 4.630 4.590 4.640 4.540 4.880 40,330,405 186,744,780 4.6304 2.261 2.241 2.266 2.217 2.383 82,592,957 2.2610 -1.91%
2009-06-30 0 4.720 4.730 4.740 4.680 4.890 19,448,482 92,869,305 4.7751 2.305 2.310 2.315 2.285 2.388 39,828,701 2.3317 -0.63%
2009-06-29 0 4.750 4.760 4.770 4.680 4.850 20,521,260 98,078,534 4.7794 2.319 2.324 2.329 2.285 2.368 42,025,652 2.3338 -0.84%
2009-06-26 0 4.790 4.810 4.820 4.700 4.820 25,899,350 123,407,543 4.7649 2.339 2.349 2.354 2.295 2.354 53,039,485 2.3267 3.01%
2009-06-25 0 4.650 4.640 4.660 4.530 4.680 28,978,861 133,450,180 4.6051 2.271 2.266 2.275 2.212 2.285 59,346,040 2.2487 3.33%
2009-06-24 0 4.500 4.490 4.500 4.300 4.540 29,737,000 132,387,264 4.4519 2.197 2.192 2.197 2.100 2.217 60,898,639 2.1739 3.45%
2009-06-23 0 4.350 4.350 4.370 4.260 4.450 27,220,092 118,560,113 4.3556 2.124 2.124 2.134 2.080 2.173 55,744,243 2.1269 -3.12%
2009-06-22 0 4.490 4.440 4.450 4.350 4.560 35,584,400 159,664,004 4.4869 2.192 2.168 2.173 2.124 2.227 72,873,576 2.1910 1.35%
2009-06-19 0 4.430 4.430 4.460 4.350 4.510 42,680,000 189,718,364 4.4451 2.163 2.163 2.178 2.124 2.202 87,404,711 2.1706 1.84%
2009-06-18 0 4.350 4.320 4.330 4.180 4.470 47,032,000 205,692,376 4.3735 2.124 2.109 2.114 2.041 2.183 96,317,207 2.1356 2.35%
2009-06-17 0 4.250 4.230 4.250 4.150 4.300 29,075,000 122,684,055 4.2196 2.075 2.066 2.075 2.026 2.100 59,542,924 2.0604 -0.70%
2009-06-16 0 4.280 4.280 4.300 4.170 4.360 35,286,214 149,521,332 4.2374 2.090 2.090 2.100 2.036 2.129 72,262,918 2.0691 -3.17%
2009-06-15 0 4.420 4.400 4.420 4.400 4.600 14,904,063 66,780,653 4.4807 2.158 2.149 2.158 2.149 2.246 30,522,149 2.1879 -4.33%
2009-06-12 0 4.620 4.600 4.610 4.560 4.820 16,651,890 76,995,117 4.6238 2.256 2.246 2.251 2.227 2.354 34,101,538 2.2578 -1.70%
2009-06-11 0 4.700 4.680 4.700 4.540 4.730 16,632,956 77,296,750 4.6472 2.295 2.285 2.295 2.217 2.310 34,062,763 2.2692 0.43%
2009-06-10 0 4.680 4.670 4.700 4.550 4.720 26,881,320 124,864,104 4.6450 2.285 2.280 2.295 2.222 2.305 55,050,469 2.2682 3.31%
2009-06-09 0 4.530 4.520 4.530 4.440 4.810 48,433,912 221,726,267 4.5779 2.212 2.207 2.212 2.168 2.349 99,188,193 2.2354 -3.41%
2009-06-08 0 4.690 4.700 4.720 4.660 4.940 70,759,000 341,502,234 4.8263 2.290 2.295 2.305 2.275 2.412 144,907,919 2.3567 1.08%
2009-06-05 0 4.640 4.630 4.640 4.350 4.780 79,540,122 364,609,477 4.5840 2.266 2.261 2.266 2.124 2.334 162,890,848 2.2384 7.16%
2009-06-04 0 4.330 4.310 4.330 4.190 4.440 52,550,100 226,934,107 4.3184 2.114 2.105 2.114 2.046 2.168 107,617,768 2.1087 -0.92%
2009-06-03 0 4.370 4.360 4.370 4.230 4.410 36,324,500 157,739,830 4.3425 2.134 2.129 2.134 2.066 2.153 74,389,232 2.1205 4.05%
2009-06-02 0 4.200 4.190 4.200 4.160 4.480 52,882,364 228,826,391 4.3271 2.051 2.046 2.051 2.031 2.188 108,298,214 2.1129 -3.23%
2009-06-01 0 4.340 4.310 4.340 4.000 4.390 83,282,686 353,179,109 4.2407 2.119 2.105 2.119 1.953 2.144 170,555,275 2.0708 10.15%
2009-05-29 0 3.940 3.940 3.950 3.860 3.950 49,173,254 192,400,658 3.9127 1.924 1.924 1.929 1.885 1.929 100,702,298 1.9106 0.25%
2009-05-27 0 3.930 3.910 3.930 3.860 3.950 38,496,260 150,559,059 3.9110 1.919 1.909 1.919 1.885 1.929 78,836,797 1.9098 3.69%
2009-05-26 0 3.790 3.800 3.810 3.750 3.870 25,931,512 98,804,784 3.8102 1.851 1.856 1.860 1.831 1.890 53,105,350 1.8605 0.00%
2009-05-25 0 3.790 3.770 3.790 3.690 3.810 12,461,200 46,827,898 3.7579 1.851 1.841 1.851 1.802 1.860 25,519,391 1.8350 1.34%
2009-05-22 0 3.740 3.730 3.740 3.680 3.830 16,162,688 60,476,926 3.7418 1.826 1.821 1.826 1.797 1.870 33,099,697 1.8271 -1.58%
2009-05-21 0 3.800 3.800 3.810 3.730 3.820 19,704,494 74,337,599 3.7726 1.856 1.856 1.860 1.821 1.865 40,352,990 1.8422 -0.52%
2009-05-20 0 3.820 3.820 3.830 3.720 3.880 36,373,847 138,250,879 3.8008 1.865 1.865 1.870 1.816 1.895 74,490,290 1.8560 -1.55%
2009-05-19 0 3.880 3.870 3.880 3.790 3.900 26,794,000 102,939,940 3.8419 1.895 1.890 1.895 1.851 1.904 54,871,646 1.8760 2.92%
2009-05-18 0 3.770 3.760 3.780 3.590 3.790 18,459,212 68,373,819 3.7040 1.841 1.836 1.846 1.753 1.851 37,802,767 1.8087 1.34%
2009-05-15 0 3.720 3.700 3.720 3.690 3.730 21,404,000 79,442,584 3.7116 1.816 1.807 1.816 1.802 1.821 43,833,422 1.8124 1.92%
2009-05-14 0 3.650 3.640 3.660 3.610 3.710 49,708,784 181,615,521 3.6536 1.782 1.777 1.787 1.763 1.812 101,799,014 1.7841 0.00%
2009-05-13 0 3.650 3.640 3.660 3.600 3.750 61,136,885 224,912,292 3.6788 1.782 1.777 1.787 1.758 1.831 125,202,713 1.7964 -0.82%
2009-05-12 0 3.680 3.670 3.680 3.650 3.800 58,318,109 215,571,087 3.6965 1.797 1.792 1.797 1.782 1.856 119,430,119 1.8050 -3.66%
2009-05-11 0 3.820 3.820 3.830 3.760 4.000 44,212,201 170,735,264 3.8617 1.865 1.865 1.870 1.836 1.953 90,542,518 1.8857 -4.26%
2009-05-08 0 3.990 3.990 4.010 3.880 4.040 26,837,984 106,212,196 3.9575 1.948 1.948 1.958 1.895 1.973 54,961,721 1.9325 -0.25%
2009-05-07 0 4.000 4.010 4.020 3.900 4.100 32,109,592 127,820,018 3.9807 1.953 1.958 1.963 1.904 2.002 65,757,489 1.9438 -0.99%
2009-05-06 0 4.040 4.010 4.020 3.950 4.060 27,165,000 109,054,712 4.0145 1.973 1.958 1.963 1.929 1.983 55,631,419 1.9603 1.76%
2009-05-05 0 3.970 3.960 3.970 3.870 4.100 29,820,288 117,341,854 3.9350 1.939 1.934 1.939 1.890 2.002 61,069,205 1.9215 0.00%
2009-05-04 0 3.970 3.950 3.970 3.700 3.980 36,940,981 144,682,034 3.9166 1.939 1.929 1.939 1.807 1.943 75,651,729 1.9125 5.59%
2009-04-30 0 3.760 3.720 3.730 3.650 3.780 27,314,774 101,765,464 3.7257 1.836 1.816 1.821 1.782 1.846 55,938,143 1.8192 4.59%
2009-04-29 0 3.720 3.720 3.730 3.620 3.770 27,822,395 103,305,964 3.7131 1.756 1.756 1.760 1.708 1.779 58,956,568 1.7522 2.20%
2009-04-28 0 3.640 3.650 3.660 3.560 3.760 46,215,351 167,297,385 3.6200 1.718 1.722 1.727 1.680 1.774 97,931,846 1.7083 -2.93%
2009-04-27 0 3.750 3.750 3.760 3.720 3.860 25,123,152 95,486,960 3.8008 1.770 1.770 1.774 1.756 1.822 53,236,784 1.7936 -3.35%
2009-04-24 0 3.880 3.880 3.890 3.790 3.910 28,620,800 110,083,106 3.8463 1.831 1.831 1.836 1.789 1.845 60,648,415 1.8151 0.26%
2009-04-23 0 3.870 3.880 3.890 3.810 3.900 25,700,054 99,094,052 3.8558 1.826 1.831 1.836 1.798 1.840 54,459,258 1.8196 2.38%
2009-04-22 0 3.780 3.770 3.780 3.760 3.950 42,427,300 163,380,268 3.8508 1.784 1.779 1.784 1.774 1.864 89,904,842 1.8173 0.00%
2009-04-21 0 3.780 3.790 3.800 3.650 3.820 18,670,095 70,145,796 3.7571 1.784 1.789 1.793 1.722 1.803 39,562,544 1.7730 -2.58%
2009-04-20 0 3.880 3.870 3.890 3.700 3.920 29,979,160 115,238,145 3.8439 1.831 1.826 1.836 1.746 1.850 63,526,824 1.8140 4.30%
2009-04-17 0 3.720 3.730 3.740 3.710 4.040 59,408,563 229,367,473 3.8608 1.756 1.760 1.765 1.751 1.907 125,888,696 1.8220 -3.38%
2009-04-16 0 3.850 3.870 3.880 3.800 4.060 30,219,290 119,259,421 3.9465 1.817 1.826 1.831 1.793 1.916 64,035,668 1.8624 -3.27%
2009-04-15 0 3.980 3.960 3.970 3.880 4.000 31,122,376 122,009,865 3.9203 1.878 1.869 1.873 1.831 1.888 65,949,337 1.8501 0.25%
2009-04-14 0 3.970 3.970 3.980 3.900 3.990 37,548,624 148,355,425 3.9510 1.873 1.873 1.878 1.840 1.883 79,566,767 1.8645 2.85%
2009-04-09 0 3.860 3.860 3.870 3.800 3.890 14,470,856 55,601,666 3.8423 1.822 1.822 1.826 1.793 1.836 30,664,219 1.8132 3.76%
2009-04-08 0 3.720 3.710 3.730 3.660 3.850 38,555,800 143,376,884 3.7187 1.756 1.751 1.760 1.727 1.817 81,701,006 1.7549 -3.63%
2009-04-07 0 3.860 3.860 3.880 3.820 3.980 33,037,000 127,949,942 3.8729 1.822 1.822 1.831 1.803 1.878 70,006,488 1.8277 -4.69%
2009-04-06 0 4.050 4.030 4.050 3.920 4.150 29,090,470 117,012,887 4.0224 1.911 1.902 1.911 1.850 1.958 61,643,661 1.8982 1.25%
2009-04-03 0 4.000 3.980 3.990 3.790 4.040 49,231,063 194,155,048 3.9438 1.888 1.878 1.883 1.789 1.907 104,322,239 1.8611 5.54%
2009-04-02 0 3.790 3.780 3.790 3.680 3.840 42,656,222 160,960,611 3.7734 1.789 1.784 1.789 1.737 1.812 90,389,935 1.7807 4.12%
2009-04-01 0 3.640 3.620 3.630 3.460 3.660 49,942,521 179,619,020 3.5965 1.718 1.708 1.713 1.633 1.727 105,829,842 1.6972 6.74%
2009-03-31 0 3.410 3.390 3.400 3.330 3.550 38,560,739 132,758,046 3.4428 1.609 1.600 1.605 1.571 1.675 81,711,472 1.6247 2.40%
2009-03-30 0 3.330 3.330 3.360 3.300 3.600 25,358,000 86,600,864 3.4151 1.571 1.571 1.586 1.557 1.699 53,734,435 1.6116 -7.50%
2009-03-27 0 3.600 3.590 3.610 3.550 3.750 30,927,000 112,662,970 3.6429 1.699 1.694 1.704 1.675 1.770 65,535,328 1.7191 0.00%
2009-03-26 0 3.600 3.600 3.610 3.480 3.650 23,159,000 82,864,654 3.5781 1.699 1.699 1.704 1.642 1.722 49,074,681 1.6885 1.69%
2009-03-25 0 3.540 3.520 3.540 3.510 3.680 13,765,532 49,357,711 3.5856 1.671 1.661 1.671 1.656 1.737 29,169,614 1.6921 -3.80%
2009-03-24 0 3.680 3.660 3.680 3.620 3.750 19,483,903 71,697,797 3.6798 1.737 1.727 1.737 1.708 1.770 41,287,030 1.7366 0.82%
2009-03-23 0 3.650 3.630 3.650 3.460 3.650 25,633,063 91,860,087 3.5837 1.722 1.713 1.722 1.633 1.722 54,317,302 1.6912 5.80%
2009-03-20 0 3.450 3.450 3.460 3.410 3.600 11,579,590 40,564,893 3.5031 1.628 1.628 1.633 1.609 1.699 24,537,531 1.6532 -3.36%
2009-03-19 0 3.570 3.570 3.580 3.470 3.650 14,250,504 50,733,307 3.5601 1.685 1.685 1.689 1.638 1.722 30,197,286 1.6801 1.13%
2009-03-18 0 3.530 3.530 3.540 3.450 3.580 20,999,316 74,050,801 3.5263 1.666 1.666 1.671 1.628 1.689 44,498,240 1.6641 1.73%
2009-03-17 0 3.470 3.470 3.500 3.470 3.650 32,028,894 114,060,945 3.5612 1.638 1.638 1.652 1.638 1.722 67,870,278 1.6806 -4.14%
2009-03-16 0 3.620 3.610 3.620 3.420 3.670 38,586,547 137,478,891 3.5629 1.708 1.704 1.708 1.614 1.732 81,766,160 1.6814 6.78%
2009-03-13 0 3.390 3.390 3.400 3.350 3.480 24,690,787 84,143,514 3.4079 1.600 1.600 1.605 1.581 1.642 52,320,588 1.6082 1.80%
2009-03-12 0 3.330 3.320 3.330 3.260 3.440 12,592,904 42,049,057 3.3391 1.571 1.567 1.571 1.538 1.623 26,684,777 1.5758 -3.20%
2009-03-11 0 3.440 3.420 3.440 3.330 3.480 18,604,056 63,349,952 3.4052 1.623 1.614 1.623 1.571 1.642 39,422,605 1.6069 3.61%
2009-03-10 0 3.320 3.310 3.320 3.190 3.350 16,638,000 54,592,160 3.2812 1.567 1.562 1.567 1.505 1.581 35,256,468 1.5484 2.79%
2009-03-09 0 3.230 3.230 3.240 3.160 3.270 16,467,000 53,111,732 3.2253 1.524 1.524 1.529 1.491 1.543 34,894,114 1.5221 1.25%
2009-03-06 0 3.190 3.190 3.210 3.080 3.260 14,776,918 46,958,210 3.1778 1.505 1.505 1.515 1.453 1.538 31,312,774 1.4997 -0.31%
2009-03-05 0 3.200 3.190 3.200 3.150 3.330 21,773,660 70,514,284 3.2385 1.510 1.505 1.510 1.487 1.571 46,139,100 1.5283 -0.93%
2009-03-04 0 3.230 3.230 3.260 3.020 3.280 31,477,271 100,373,655 3.1888 1.524 1.524 1.538 1.425 1.548 66,701,371 1.5048 5.56%
2009-03-03 0 3.060 3.060 3.080 3.000 3.200 29,529,033 91,782,851 3.1082 1.444 1.444 1.453 1.416 1.510 62,572,990 1.4668 -1.29%
2009-03-02 0 3.100 3.100 3.120 3.060 3.250 26,420,352 82,633,786 3.1277 1.463 1.463 1.472 1.444 1.534 55,985,593 1.4760 -5.49%
2009-02-27 0 3.280 3.280 3.300 3.260 3.400 19,327,060 64,238,965 3.3238 1.548 1.548 1.557 1.538 1.605 40,954,675 1.5685 -2.09%
2009-02-26 0 3.350 3.350 3.360 3.330 3.550 21,232,000 71,699,060 3.3769 1.581 1.581 1.586 1.571 1.675 44,991,305 1.5936 -4.01%
2009-02-25 0 3.490 3.480 3.490 3.470 3.600 13,096,013 46,093,905 3.5197 1.647 1.642 1.647 1.638 1.699 27,750,882 1.6610 0.29%
2009-02-24 0 3.480 3.470 3.480 3.410 3.520 19,555,600 68,000,530 3.4773 1.642 1.638 1.642 1.609 1.661 41,438,958 1.6410 -3.33%
2009-02-23 0 3.600 3.600 3.630 3.550 3.650 16,538,194 59,591,836 3.6033 1.699 1.699 1.713 1.675 1.722 35,044,976 1.7004 1.69%
2009-02-20 0 3.540 3.540 3.550 3.530 3.650 23,115,391 82,922,306 3.5873 1.671 1.671 1.675 1.666 1.722 48,982,272 1.6929 -4.32%
2009-02-19 0 3.700 3.700 3.710 3.570 3.790 33,251,000 123,668,220 3.7192 1.746 1.746 1.751 1.685 1.789 70,459,961 1.7552 2.78%
2009-02-18 0 3.600 3.590 3.600 3.570 3.640 14,603,735 52,695,120 3.6083 1.699 1.694 1.699 1.685 1.718 30,945,794 1.7028 -2.44%
2009-02-17 0 3.690 3.660 3.690 3.610 3.700 23,213,265 84,953,340 3.6597 1.741 1.727 1.741 1.704 1.746 49,189,671 1.7271 -1.07%
2009-02-16 0 3.730 3.730 3.740 3.640 3.780 10,938,581 40,552,435 3.7073 1.760 1.760 1.765 1.718 1.784 23,179,212 1.7495 0.00%
2009-02-13 0 3.730 3.730 3.740 3.560 3.750 18,004,012 66,385,681 3.6873 1.760 1.760 1.765 1.680 1.770 38,151,093 1.7401 3.32%
2009-02-12 0 3.610 3.610 3.640 3.610 3.770 25,676,534 94,677,578 3.6873 1.704 1.704 1.718 1.704 1.779 54,409,419 1.7401 -2.70%
2009-02-11 0 3.710 3.700 3.720 3.650 3.750 12,217,879 45,280,292 3.7061 1.751 1.746 1.756 1.722 1.770 25,890,087 1.7489 -2.37%
2009-02-10 0 3.800 3.790 3.800 3.750 3.860 24,093,000 91,695,803 3.8059 1.793 1.789 1.793 1.770 1.822 51,053,858 1.7961 -1.04%
2009-02-09 0 3.840 3.840 3.850 3.780 3.980 35,267,200 135,695,958 3.8477 1.812 1.812 1.817 1.784 1.878 74,732,355 1.8158 -2.29%
2009-02-06 0 3.930 3.900 3.930 3.740 3.950 20,730,263 80,106,326 3.8642 1.855 1.840 1.855 1.765 1.864 43,928,108 1.8236 2.88%
2009-02-05 0 3.820 3.810 3.820 3.700 3.950 29,147,545 110,930,885 3.8058 1.803 1.798 1.803 1.746 1.864 61,764,605 1.7960 -1.04%
2009-02-04 0 3.860 3.850 3.860 3.820 3.900 19,918,063 76,872,728 3.8594 1.822 1.817 1.822 1.803 1.840 42,207,029 1.8213 2.66%
2009-02-03 0 3.760 3.750 3.760 3.670 3.840 14,878,000 55,913,520 3.7581 1.774 1.770 1.774 1.732 1.812 31,526,970 1.7735 0.27%
2009-02-02 0 3.750 3.730 3.750 3.680 3.850 33,064,000 123,865,600 3.7462 1.770 1.760 1.770 1.737 1.817 70,063,702 1.7679 -5.06%
2009-01-30 0 3.950 3.850 3.950 3.400 3.950 48,871,800 183,564,286 3.7560 1.864 1.817 1.864 1.605 1.864 103,560,949 1.7725 11.58%
2009-01-29 0 3.540 3.540 3.570 3.430 3.580 19,457,796 68,613,736 3.5263 1.671 1.671 1.685 1.619 1.689 41,231,709 1.6641 7.27%
2009-01-23 0 3.300 3.300 3.310 3.260 3.380 23,723,600 78,467,302 3.3076 1.557 1.557 1.562 1.538 1.595 50,271,087 1.5609 -2.94%
2009-01-22 0 3.400 3.400 3.410 3.400 3.540 23,547,900 81,557,960 3.4635 1.605 1.605 1.609 1.605 1.671 49,898,773 1.6345 -0.58%
2009-01-21 0 3.420 3.400 3.420 3.260 3.490 32,887,055 112,433,699 3.4188 1.614 1.605 1.614 1.538 1.647 69,688,749 1.6134 0.29%
2009-01-20 0 3.410 3.410 3.430 3.340 3.530 15,060,000 51,890,336 3.4456 1.609 1.609 1.619 1.576 1.666 31,912,634 1.6260 -2.85%
2009-01-19 0 3.510 3.500 3.510 3.380 3.610 31,416,000 110,187,680 3.5074 1.656 1.652 1.656 1.595 1.704 66,571,535 1.6552 5.41%
2009-01-16 0 3.330 3.320 3.330 3.230 3.400 52,163,900 171,704,216 3.2916 1.571 1.567 1.571 1.524 1.605 110,537,017 1.5534 0.00%
2009-01-15 0 3.330 3.320 3.330 3.230 3.370 33,804,786 111,694,766 3.3041 1.571 1.567 1.571 1.524 1.590 71,633,451 1.5593 -6.72%
2009-01-14 0 3.570 3.560 3.570 3.450 3.580 34,622,400 122,152,066 3.5281 1.685 1.680 1.685 1.628 1.689 73,366,002 1.6650 5.31%
2009-01-13 0 3.390 3.390 3.430 3.350 3.630 60,282,261 210,486,524 3.4917 1.600 1.600 1.619 1.581 1.713 127,740,090 1.6478 -6.09%
2009-01-12 0 3.610 3.610 3.620 3.600 3.820 35,836,000 132,137,660 3.6873 1.704 1.704 1.708 1.699 1.803 75,937,661 1.7401 -5.99%
2009-01-09 0 3.840 3.840 3.850 3.720 4.180 62,625,000 249,135,322 3.9782 1.812 1.812 1.817 1.756 1.973 132,704,431 1.8774 -0.52%
2009-01-08 0 3.860 3.860 3.870 3.860 4.210 21,274,434 84,067,252 3.9516 1.822 1.822 1.826 1.822 1.987 45,081,224 1.8648 -8.75%
2009-01-07 0 4.230 4.210 4.230 4.170 4.570 27,921,648 120,459,038 4.3142 1.996 1.987 1.996 1.968 2.157 59,166,889 2.0359 -3.86%
2009-01-06 0 4.400 4.370 4.400 4.270 4.540 21,921,928 96,604,499 4.4068 2.076 2.062 2.076 2.015 2.142 46,453,285 2.0796 -1.12%
2009-01-05 0 4.450 4.430 4.450 4.300 4.450 18,600,910 81,547,547 4.3841 2.100 2.091 2.100 2.029 2.100 39,415,939 2.0689 4.95%
2009-01-02 0 4.240 4.210 4.240 4.030 4.240 7,626,000 31,839,660 4.1751 2.001 1.987 2.001 1.902 2.001 16,159,744 1.9703 3.41%
2008-12-31 0 4.100 4.100 4.120 4.010 4.130 8,522,662 34,696,925 4.0711 1.935 1.935 1.944 1.892 1.949 18,059,801 1.9212 2.50%
2008-12-30 0 4.000 4.000 4.020 3.930 4.140 16,944,000 68,013,360 4.0140 1.888 1.888 1.897 1.855 1.954 35,904,892 1.8943 -2.44%
2008-12-29 0 4.100 4.020 4.100 3.610 4.100 18,049,965 71,723,565 3.9736 1.935 1.897 1.935 1.704 1.935 38,248,468 1.8752 9.04%
2008-12-24 0 3.760 3.760 3.790 3.600 3.840 13,903,782 52,003,356 3.7402 1.774 1.774 1.789 1.699 1.812 29,462,571 1.7651 0.00%
2008-12-23 0 3.760 3.760 3.770 3.760 4.140 24,666,000 95,193,140 3.8593 1.774 1.774 1.779 1.774 1.954 52,268,064 1.8212 -9.18%
2008-12-22 0 4.140 4.140 4.150 4.100 4.350 21,685,000 90,973,160 4.1952 1.954 1.954 1.958 1.935 2.053 45,951,227 1.9798 -1.43%
2008-12-19 0 4.200 4.200 4.220 4.160 4.480 20,993,345 90,522,643 4.3120 1.982 1.982 1.991 1.963 2.114 44,485,587 2.0349 -3.89%
2008-12-18 0 4.370 4.350 4.370 4.080 4.450 48,043,994 206,259,690 4.2931 2.062 2.053 2.062 1.925 2.100 101,806,801 2.0260 6.85%
2008-12-17 0 4.090 4.080 4.090 3.950 4.120 54,685,186 221,932,233 4.0584 1.930 1.925 1.930 1.864 1.944 115,879,705 1.9152 6.23%
2008-12-16 0 3.850 3.840 3.850 3.600 3.900 25,303,189 96,605,832 3.8179 1.817 1.812 1.817 1.699 1.840 53,618,288 1.8017 3.77%
2008-12-15 0 3.710 3.710 3.720 3.630 3.850 20,870,316 78,684,792 3.7702 1.751 1.751 1.756 1.713 1.817 44,224,885 1.7792 3.06%
2008-12-12 0 3.600 3.600 3.620 3.550 3.820 25,608,300 93,507,875 3.6515 1.699 1.699 1.708 1.675 1.803 54,264,828 1.7232 -6.01%
2008-12-11 0 3.830 3.810 3.830 3.760 3.950 49,902,207 191,473,441 3.8370 1.807 1.798 1.807 1.774 1.864 105,744,415 1.8107 -3.04%
2008-12-10 0 3.950 3.940 3.950 3.680 3.960 81,825,916 313,155,533 3.8271 1.864 1.859 1.864 1.737 1.869 173,391,803 1.8061 0.77%
2008-12-09 0 3.920 3.900 3.920 3.810 4.100 47,818,100 188,680,663 3.9458 1.850 1.840 1.850 1.798 1.935 101,328,124 1.8621 -3.69%
2008-12-08 0 4.070 4.030 4.070 3.930 4.080 48,810,007 196,433,864 4.0245 1.921 1.902 1.921 1.855 1.925 103,430,007 1.8992 5.44%
2008-12-05 0 3.860 3.800 3.860 3.680 3.880 29,271,676 111,570,141 3.8115 1.822 1.793 1.822 1.737 1.831 62,027,643 1.7987 3.76%
2008-12-04 0 3.720 3.720 3.740 3.630 3.970 50,100,234 187,632,372 3.7451 1.756 1.756 1.765 1.713 1.873 106,164,041 1.7674 -1.33%
2008-12-03 0 3.770 3.770 3.790 3.460 3.870 71,737,176 263,701,341 3.6759 1.779 1.779 1.789 1.633 1.826 152,013,431 1.7347 11.54%
2008-12-02 0 3.380 3.380 3.420 3.250 3.550 37,487,000 128,099,648 3.4172 1.595 1.595 1.614 1.534 1.675 79,436,184 1.6126 -1.74%
2008-12-01 0 3.440 3.440 3.460 3.400 3.750 68,242,538 242,904,206 3.5594 1.623 1.623 1.633 1.605 1.770 144,608,179 1.6797 -6.52%
2008-11-28 0 3.680 3.680 3.690 3.500 3.690 60,119,031 216,652,954 3.6037 1.737 1.737 1.741 1.652 1.741 127,394,201 1.7007 5.44%
2008-11-27 0 3.490 3.480 3.490 3.440 3.580 88,044,218 307,896,952 3.4971 1.647 1.642 1.647 1.623 1.689 186,568,589 1.6503 9.06%
2008-11-26 0 3.200 3.180 3.200 2.920 3.200 62,080,598 193,388,286 3.1151 1.510 1.501 1.510 1.378 1.510 131,550,825 1.4701 10.34%
2008-11-25 0 2.900 2.900 2.910 2.820 2.980 65,105,836 189,229,769 2.9065 1.369 1.369 1.373 1.331 1.406 137,961,404 1.3716 5.45%
2008-11-24 0 2.750 2.750 2.760 2.650 2.820 48,840,790 133,621,454 2.7359 1.298 1.298 1.302 1.251 1.331 103,495,238 1.2911 1.10%
2008-11-21 0 2.720 2.710 2.720 2.620 2.820 101,407,020 275,712,934 2.7189 1.284 1.279 1.284 1.236 1.331 214,884,805 1.2831 -4.56%
2008-11-20 0 2.850 2.840 2.850 2.740 2.930 82,524,000 234,025,120 2.8358 1.345 1.340 1.345 1.293 1.383 174,871,065 1.3383 -6.86%
2008-11-19 0 3.060 3.060 3.070 2.830 3.140 82,764,000 248,779,960 3.0059 1.444 1.444 1.449 1.336 1.482 175,379,633 1.4185 5.52%
2008-11-18 0 2.900 2.900 2.910 2.810 3.120 125,366,300 375,361,630 2.9941 1.369 1.369 1.373 1.326 1.472 265,655,306 1.4130 -2.03%
2008-11-17 0 2.960 2.960 2.970 2.780 3.000 78,508,776 228,226,773 2.9070 1.397 1.397 1.402 1.312 1.416 166,362,674 1.3719 3.86%
2008-11-14 0 2.850 2.840 2.850 2.660 2.870 59,992,260 165,731,513 2.7625 1.345 1.340 1.345 1.255 1.354 127,125,569 1.3037 10.89%
2008-11-13 0 2.570 2.570 2.580 2.500 2.700 36,316,993 95,049,712 2.6172 1.213 1.213 1.218 1.180 1.274 76,956,901 1.2351 -6.88%
2008-11-12 0 2.760 2.760 2.770 2.630 2.870 36,420,642 99,530,533 2.7328 1.302 1.302 1.307 1.241 1.354 77,176,536 1.2896 -1.78%
2008-11-11 0 2.810 2.800 2.810 2.750 3.100 33,660,000 97,822,990 2.9062 1.326 1.321 1.326 1.298 1.463 71,326,645 1.3715 -5.07%
2008-11-10 0 2.960 2.960 2.970 2.700 3.020 65,552,000 189,335,224 2.8883 1.397 1.397 1.402 1.274 1.425 138,906,840 1.3630 16.08%
2008-11-07 0 2.550 2.550 2.560 2.360 2.650 77,908,820 195,621,883 2.5109 1.203 1.203 1.208 1.114 1.251 165,091,348 1.1849 -1.92%
2008-11-06 0 2.600 2.600 2.610 2.600 2.820 38,009,285 102,738,769 2.7030 1.227 1.227 1.232 1.227 1.331 80,542,923 1.2756 -13.62%
2008-11-05 0 3.010 3.010 3.050 2.940 3.180 39,766,864 122,400,277 3.0779 1.420 1.420 1.439 1.387 1.501 84,267,290 1.4525 7.89%
2008-11-04 0 2.790 2.790 2.800 2.660 2.900 50,330,100 138,822,496 2.7582 1.317 1.317 1.321 1.255 1.369 106,651,134 1.3017 -4.12%
2008-11-03 0 2.910 2.900 2.910 2.800 3.080 26,594,500 77,872,746 2.9282 1.373 1.369 1.373 1.321 1.453 56,354,619 1.3818 2.46%
2008-10-31 0 2.840 2.840 2.850 2.740 3.000 62,171,290 177,477,620 2.8547 1.340 1.340 1.345 1.293 1.416 131,743,005 1.3472 -6.89%
2008-10-30 0 3.050 3.040 3.050 2.780 3.200 55,853,600 166,115,717 2.9741 1.439 1.435 1.439 1.312 1.510 118,355,612 1.4035 15.09%
2008-10-29 0 2.650 2.640 2.650 2.500 2.850 51,153,037 135,782,147 2.6544 1.251 1.246 1.251 1.180 1.345 108,394,965 1.2527 13.25%
2008-10-28 0 2.340 2.340 2.350 2.150 2.480 46,859,690 110,279,832 2.3534 1.104 1.104 1.109 1.015 1.170 99,297,222 1.1106 3.54%
2008-10-27 0 2.260 2.250 2.260 2.180 2.790 68,016,835 163,427,959 2.4028 1.067 1.062 1.067 1.029 1.317 144,129,907 1.1339 -19.00%
2008-10-24 0 2.790 2.790 2.820 2.710 2.960 58,367,214 165,936,817 2.8430 1.317 1.317 1.331 1.279 1.397 123,682,043 1.3416 -1.76%
2008-10-23 0 2.840 2.840 2.850 2.600 3.040 113,450,824 323,135,231 2.8482 1.340 1.340 1.345 1.227 1.435 240,406,021 1.3441 -14.71%
2008-10-22 0 3.330 3.330 3.340 3.210 3.990 92,085,051 318,183,558 3.4553 1.571 1.571 1.576 1.515 1.883 195,131,246 1.6306 -17.78%
2008-10-21 0 4.050 4.040 4.050 3.950 4.250 32,785,914 134,753,799 4.1101 1.911 1.907 1.911 1.864 2.006 69,474,428 1.9396 1.76%
2008-10-20 0 3.980 3.970 3.980 3.780 4.100 42,431,117 170,706,665 4.0231 1.878 1.873 1.878 1.784 1.935 89,912,930 1.8986 5.85%
2008-10-17 0 3.760 3.760 3.800 3.710 4.190 94,098,290 369,635,545 3.9282 1.774 1.774 1.793 1.751 1.977 199,397,366 1.8538 2.73%
2008-10-16 0 3.660 3.660 3.700 3.270 3.880 65,205,184 233,117,751 3.5751 1.727 1.727 1.746 1.543 1.831 138,171,926 1.6872 0.27%
2008-10-15 0 3.650 3.650 3.690 3.630 3.770 39,732,379 147,314,787 3.7077 1.722 1.722 1.741 1.713 1.779 84,194,216 1.7497 -3.95%
2008-10-14 0 3.800 3.780 3.800 3.550 3.910 86,991,452 325,830,590 3.7455 1.793 1.784 1.793 1.675 1.845 184,337,743 1.7676 16.21%
2008-10-13 0 3.270 3.260 3.270 2.920 3.360 60,234,630 190,023,898 3.1547 1.543 1.538 1.543 1.378 1.586 127,639,159 1.4888 12.76%
2008-10-10 0 2.900 2.890 2.900 2.850 3.000 72,130,898 209,768,708 2.9082 1.369 1.364 1.369 1.345 1.416 152,847,741 1.3724 -8.23%
2008-10-09 0 3.160 3.160 3.170 3.050 3.300 70,785,850 225,643,979 3.1877 1.491 1.491 1.496 1.439 1.557 149,997,540 1.5043 2.27%
2008-10-08 0 3.090 3.080 3.090 3.020 3.500 82,883,880 266,348,135 3.2135 1.458 1.453 1.458 1.425 1.652 175,633,663 1.5165 -17.60%
2008-10-06 0 3.750 3.750 3.760 3.750 4.070 37,522,000 146,010,380 3.8913 1.770 1.770 1.774 1.770 1.921 79,510,350 1.8364 -9.42%
2008-10-03 0 4.140 4.140 4.180 4.140 4.280 28,170,885 118,519,211 4.2072 1.954 1.954 1.973 1.954 2.020 59,695,030 1.9854 -5.48%
2008-10-02 0 4.380 4.370 4.380 4.290 4.460 42,150,000 184,268,160 4.3717 2.067 2.062 2.067 2.025 2.105 89,317,234 2.0631 3.30%
2008-09-30 0 4.240 4.240 4.250 3.940 4.350 50,034,200 207,427,150 4.1457 2.001 2.001 2.006 1.859 2.053 106,024,113 1.9564 -3.64%
2008-09-29 0 4.400 4.300 4.400 4.180 4.640 67,678,000 293,183,380 4.3320 2.076 2.029 2.076 1.973 2.190 143,411,904 2.0443 -4.35%
2008-09-26 0 4.600 4.600 4.620 4.600 4.770 39,124,210 181,318,700 4.6344 2.171 2.171 2.180 2.171 2.251 82,905,486 2.1871 -3.16%
2008-09-25 0 4.750 4.740 4.750 4.600 4.790 40,001,038 189,106,939 4.7276 2.242 2.237 2.242 2.171 2.260 84,763,513 2.2310 -1.04%
2008-09-24 0 4.800 4.790 4.800 4.750 5.100 62,533,273 304,922,725 4.8762 2.265 2.260 2.265 2.242 2.407 132,510,059 2.3011 -7.69%
2008-09-23 0 5.200 5.160 5.200 5.060 5.460 35,420,892 183,070,516 5.1684 2.454 2.435 2.454 2.388 2.577 75,058,033 2.4391 -4.94%
2008-09-22 0 5.470 5.440 5.470 5.160 5.470 39,852,073 214,087,189 5.3720 2.581 2.567 2.581 2.435 2.581 84,447,851 2.5351 4.19%
2008-09-19 0 5.250 5.240 5.250 5.110 5.380 60,556,085 315,826,662 5.2154 2.478 2.473 2.478 2.411 2.539 128,320,332 2.4612 5.63%
2008-09-18 0 4.970 4.960 4.970 4.560 4.970 68,878,640 327,625,989 4.7566 2.345 2.341 2.345 2.152 2.345 145,956,100 2.2447 0.61%
2008-09-17 0 4.940 4.930 4.950 4.920 5.300 34,404,194 174,145,994 5.0618 2.331 2.327 2.336 2.322 2.501 72,903,617 2.3887 -3.52%
2008-09-16 0 5.120 5.120 5.150 4.830 5.400 60,288,955 311,488,105 5.1666 2.416 2.416 2.430 2.279 2.548 127,754,275 2.4382 -2.10%
2008-09-12 0 5.230 5.230 5.240 5.030 5.400 48,182,020 253,231,816 5.2557 2.468 2.468 2.473 2.374 2.548 102,099,282 2.4803 3.36%
2008-09-11 0 5.060 5.050 5.060 4.950 5.120 46,670,081 234,327,539 5.0209 2.388 2.383 2.388 2.336 2.416 98,895,434 2.3694 0.60%
2008-09-10 0 5.030 5.030 5.040 4.830 5.190 45,731,000 231,656,310 5.0656 2.374 2.374 2.378 2.279 2.449 96,905,490 2.3905 0.00%
2008-09-09 0 5.030 5.020 5.030 5.010 5.120 16,321,800 82,663,852 5.0646 2.374 2.369 2.374 2.364 2.416 34,586,430 2.3901 -1.95%
2008-09-08 0 5.130 5.120 5.130 5.040 5.200 31,752,954 163,351,135 5.1444 2.421 2.416 2.421 2.378 2.454 67,285,552 2.4277 4.48%
2008-09-05 0 4.910 4.900 4.910 4.680 4.950 29,793,403 143,841,534 4.8280 2.317 2.312 2.317 2.209 2.336 63,133,199 2.2784 1.45%
2008-09-04 0 4.840 4.820 4.840 4.810 5.100 16,817,000 82,872,259 4.9279 2.284 2.275 2.284 2.270 2.407 35,635,775 2.3255 -2.81%
2008-09-03 0 4.980 4.980 5.000 4.980 5.200 27,568,000 139,053,620 5.0440 2.350 2.350 2.360 2.350 2.454 58,417,497 2.3803 -2.16%
2008-09-02 0 5.090 5.090 5.100 5.000 5.160 18,804,000 95,119,180 5.0585 2.402 2.402 2.407 2.360 2.435 39,846,293 2.3872 2.41%
2008-09-01 0 4.970 4.970 4.990 4.970 5.280 28,031,000 143,589,546 5.1225 2.345 2.345 2.355 2.345 2.492 59,398,609 2.4174 -4.42%
2008-08-29 0 5.200 5.190 5.200 5.060 5.200 30,921,910 159,444,447 5.1564 2.454 2.449 2.454 2.388 2.454 65,524,543 2.4334 3.79%
2008-08-28 0 5.010 5.000 5.010 4.890 5.120 28,746,000 144,957,740 5.0427 2.364 2.360 2.364 2.308 2.416 60,913,718 2.3797 -0.20%
2008-08-27 0 5.020 5.020 5.030 4.710 5.070 44,939,128 223,638,861 4.9765 2.369 2.369 2.374 2.223 2.393 95,227,488 2.3485 4.15%
2008-08-26 0 4.820 4.820 4.830 4.600 4.880 23,145,880 111,289,074 4.8082 2.275 2.275 2.279 2.171 2.303 49,046,880 2.2690 2.55%
2008-08-25 0 4.700 4.700 4.750 4.670 4.800 43,950,197 207,780,740 4.7276 2.218 2.218 2.242 2.204 2.265 93,131,910 2.2310 0.64%
2008-08-21 0 4.670 4.640 4.670 4.550 4.780 22,880,000 106,833,224 4.6693 2.204 2.190 2.204 2.147 2.256 48,483,471 2.2035 -2.71%
2008-08-20 0 4.800 4.780 4.800 4.460 4.850 119,439,985 563,254,743 4.7158 2.265 2.256 2.265 2.105 2.289 253,097,250 2.2254 -0.21%
2008-08-19 0 4.810 4.800 4.810 4.700 4.900 69,193,400 334,600,142 4.8357 2.270 2.265 2.270 2.218 2.312 146,623,086 2.2820 3.00%
2008-08-18 0 4.670 4.660 4.670 4.670 4.860 20,246,000 96,039,910 4.7436 2.204 2.199 2.204 2.204 2.293 42,901,939 2.2386 -3.11%
2008-08-15 0 4.820 4.810 4.820 4.670 4.860 25,557,954 122,627,499 4.7980 2.275 2.270 2.275 2.204 2.293 54,158,144 2.2642 2.34%
2008-08-14 0 4.710 4.710 4.780 4.610 4.800 31,882,930 150,363,465 4.7161 2.223 2.223 2.256 2.176 2.265 67,560,975 2.2256 1.29%
2008-08-13 0 4.650 4.650 4.680 4.450 4.740 40,864,809 189,977,845 4.6489 2.194 2.194 2.209 2.100 2.237 86,593,872 2.1939 1.09%
2008-08-12 0 4.600 4.600 4.610 4.540 4.800 40,329,817 186,596,280 4.6268 2.171 2.171 2.176 2.142 2.265 85,460,206 2.1834 2.00%
2008-08-11 0 4.510 4.510 4.530 4.480 4.690 55,496,842 255,503,634 4.6039 2.128 2.128 2.138 2.114 2.213 117,599,630 2.1727 0.67%
2008-08-08 0 4.480 4.480 4.490 4.380 4.580 37,674,210 168,820,093 4.4811 2.114 2.114 2.119 2.067 2.161 79,832,888 2.1147 1.36%
2008-08-07 0 4.420 4.420 4.450 4.420 4.780 38,853,280 176,257,944 4.5365 2.086 2.086 2.100 2.086 2.256 82,331,376 2.1408 -2.86%
2008-08-05 0 4.550 4.530 4.550 4.400 4.670 27,162,000 122,302,740 4.5027 2.147 2.138 2.147 2.076 2.204 57,557,170 2.1249 -0.66%
2008-08-04 0 4.580 4.580 4.650 4.560 4.700 12,149,000 56,110,290 4.6185 2.161 2.161 2.194 2.152 2.218 25,744,130 2.1795 -2.97%
2008-08-01 0 4.720 4.660 4.720 4.520 4.720 28,614,952 132,741,937 4.6389 2.227 2.199 2.227 2.133 2.227 60,636,023 2.1892 1.72%
2008-07-31 0 4.640 4.640 4.680 4.640 4.780 22,287,844 104,926,615 4.7078 2.190 2.190 2.209 2.190 2.256 47,228,673 2.2217 -1.07%
2008-07-30 0 4.690 4.690 4.720 4.650 4.830 16,396,280 77,404,224 4.7208 2.213 2.213 2.227 2.194 2.279 34,744,256 2.2278 0.43%
2008-07-29 0 4.670 4.660 4.670 4.550 4.720 19,674,000 91,525,080 4.6521 2.204 2.199 2.204 2.147 2.227 41,689,852 2.1954 -2.91%
2008-07-28 0 4.810 4.800 4.810 4.710 4.860 19,688,800 93,770,032 4.7626 2.270 2.265 2.270 2.223 2.293 41,721,214 2.2475 0.63%
2008-07-25 0 4.780 4.780 4.790 4.670 4.860 41,247,684 196,070,677 4.7535 2.256 2.256 2.260 2.204 2.293 87,405,197 2.2432 -5.91%
2008-07-24 0 5.080 5.070 5.080 4.920 5.350 47,340,809 244,742,896 5.1698 2.397 2.393 2.397 2.322 2.525 100,316,729 2.4397 0.40%
2008-07-23 0 5.060 5.060 5.070 4.880 5.100 39,011,898 194,522,862 4.9862 2.388 2.388 2.393 2.303 2.407 82,667,493 2.3531 5.86%
2008-07-22 0 4.780 4.780 4.820 4.680 4.870 25,972,000 124,698,850 4.8013 2.256 2.256 2.275 2.209 2.298 55,035,521 2.2658 -0.21%
2008-07-21 0 4.790 4.780 4.790 4.670 4.930 45,619,288 217,024,789 4.7573 2.260 2.256 2.260 2.204 2.327 96,668,769 2.2450 4.13%
2008-07-18 0 4.600 4.540 4.600 4.330 4.610 87,873,249 394,474,929 4.4891 2.171 2.142 2.171 2.043 2.176 186,206,300 2.1185 3.84%
2008-07-17 0 4.430 4.390 4.430 4.360 4.700 43,587,626 194,017,874 4.4512 2.091 2.072 2.091 2.058 2.218 92,363,611 2.1006 -0.23%
2008-07-16 0 4.440 4.440 4.450 4.270 4.500 19,693,053 87,388,745 4.4375 2.095 2.095 2.100 2.015 2.124 41,730,226 2.0941 -1.77%
2008-07-15 0 4.520 4.520 4.530 4.500 4.780 20,499,309 93,907,490 4.5810 2.133 2.133 2.138 2.124 2.256 43,438,709 2.1618 -6.61%
2008-07-14 0 4.840 4.830 4.840 4.810 5.090 23,757,800 116,501,330 4.9037 2.284 2.279 2.284 2.270 2.402 50,343,558 2.3141 0.21%
2008-07-11 0 4.830 4.820 4.830 4.650 5.190 33,087,032 160,347,461 4.8462 2.279 2.275 2.279 2.194 2.449 70,112,507 2.2870 4.09%
2008-07-10 0 4.640 4.640 4.650 4.230 4.760 29,091,366 134,191,804 4.6128 2.190 2.190 2.194 1.996 2.246 61,645,560 2.1768 4.74%
2008-07-09 0 4.430 4.430 4.480 4.400 4.540 28,975,684 129,603,545 4.4728 2.091 2.091 2.114 2.076 2.142 61,400,426 2.1108 3.02%
2008-07-08 0 4.300 4.290 4.300 4.210 4.420 34,595,168 148,854,325 4.3027 2.029 2.025 2.029 1.987 2.086 73,308,297 2.0305 -3.59%
2008-07-07 0 4.460 4.450 4.460 4.240 4.530 21,616,000 96,246,360 4.4526 2.105 2.100 2.105 2.001 2.138 45,805,014 2.1012 5.19%
2008-07-04 0 4.240 4.240 4.260 4.180 4.370 19,655,570 84,097,983 4.2786 2.001 2.001 2.010 1.973 2.062 41,650,798 2.0191 1.44%
2008-07-03 0 4.180 4.180 4.190 4.130 4.490 58,950,000 252,280,240 4.2796 1.973 1.973 1.977 1.949 2.119 124,916,985 2.0196 -5.86%
2008-07-02 0 4.440 4.420 4.450 4.300 4.580 83,594,000 368,748,778 4.4112 2.095 2.086 2.100 2.029 2.161 177,138,431 2.0817 -4.10%
2008-06-30 0 4.630 4.630 4.640 4.540 4.800 74,105,400 343,701,612 4.6380 2.185 2.185 2.190 2.142 2.265 157,031,776 2.1887 -4.14%
2008-06-27 0 4.830 4.820 4.830 4.800 4.920 52,956,000 258,524,118 4.8819 2.279 2.275 2.279 2.265 2.322 112,215,503 2.3038 -5.29%
2008-06-26 0 5.100 5.080 5.100 5.030 5.170 41,022,000 208,929,720 5.0931 2.407 2.397 2.407 2.374 2.440 86,926,965 2.4035 -1.73%
2008-06-25 0 5.190 5.180 5.190 5.000 5.190 42,762,000 218,976,353 5.1208 2.449 2.445 2.449 2.360 2.449 90,614,082 2.4166 3.59%
2008-06-24 0 5.010 5.010 5.020 5.010 5.300 66,711,000 339,123,979 5.0835 2.364 2.364 2.369 2.364 2.501 141,362,799 2.3990 -4.57%
2008-06-23 0 5.250 5.250 5.280 5.200 5.500 73,533,482 392,850,311 5.3425 2.478 2.478 2.492 2.454 2.596 155,819,863 2.5212 -4.55%
2008-06-20 0 5.500 5.490 5.500 5.490 5.960 56,445,959 325,758,424 5.7712 2.596 2.591 2.596 2.591 2.813 119,610,840 2.7235 -2.48%
2008-06-19 0 5.640 5.640 5.670 5.620 5.780 21,445,000 122,054,900 5.6915 2.662 2.662 2.676 2.652 2.728 45,442,659 2.6859 -2.76%
2008-06-18 0 5.800 5.800 5.810 5.550 5.820 39,680,233 227,068,402 5.7225 2.737 2.737 2.742 2.619 2.747 84,083,717 2.7005 3.94%
2008-06-17 0 5.580 5.580 5.590 5.440 5.700 31,314,211 173,874,398 5.5526 2.633 2.633 2.638 2.567 2.690 66,355,841 2.6203 -0.89%
2008-06-16 0 5.630 5.600 5.630 5.500 5.720 20,407,000 115,008,490 5.6357 2.657 2.643 2.657 2.596 2.699 43,243,103 2.6596 2.74%
2008-06-13 0 5.480 5.460 5.480 5.420 5.610 19,422,733 106,541,561 5.4854 2.586 2.577 2.586 2.558 2.647 41,157,409 2.5886 -2.14%
2008-06-12 0 5.600 5.590 5.600 5.440 5.780 55,019,791 309,027,347 5.6167 2.643 2.638 2.643 2.567 2.728 116,588,744 2.6506 0.36%
2008-06-11 0 5.580 5.580 5.600 5.410 5.680 22,210,702 124,050,416 5.5852 2.633 2.633 2.643 2.553 2.680 47,065,207 2.6357 1.27%
2008-06-10 0 5.510 5.510 5.550 5.510 5.730 39,317,955 220,667,511 5.6124 2.600 2.600 2.619 2.600 2.704 83,316,038 2.6486 -7.55%
2008-06-06 0 5.960 5.950 5.960 5.820 6.020 30,085,368 178,590,954 5.9361 2.813 2.808 2.813 2.747 2.841 63,751,883 2.8013 0.17%
2008-06-05 0 5.950 5.930 5.950 5.920 6.170 66,505,409 398,632,572 5.9940 2.808 2.798 2.808 2.794 2.912 140,927,145 2.8286 -1.82%
2008-06-04 0 6.060 6.060 6.070 5.790 6.210 131,673,590 799,435,032 6.0713 2.860 2.860 2.865 2.732 2.931 279,020,660 2.8651 4.48%
2008-06-03 0 5.800 5.800 5.810 5.700 5.880 45,156,000 261,900,280 5.7999 2.737 2.737 2.742 2.690 2.775 95,687,047 2.7371 -3.01%
2008-06-02 0 5.980 5.970 5.980 5.510 5.980 74,006,701 433,224,976 5.8539 2.822 2.817 2.822 2.600 2.822 156,822,629 2.7625 5.47%
2008-05-30 0 5.670 5.660 5.670 5.350 5.840 92,142,568 518,854,642 5.6310 2.676 2.671 2.676 2.525 2.756 195,253,127 2.6573 6.58%
2008-05-29 0 5.320 5.320 5.330 5.150 5.360 66,006,287 349,713,425 5.2982 2.511 2.511 2.515 2.430 2.529 139,869,489 2.5003 4.11%
2008-05-28 0 5.110 5.100 5.110 5.040 5.190 30,154,554 154,786,436 5.1331 2.411 2.407 2.411 2.378 2.449 63,898,490 2.4224 1.39%
2008-05-27 0 5.040 5.010 5.040 4.990 5.050 16,576,761 83,184,892 5.0182 2.378 2.364 2.378 2.355 2.383 35,126,701 2.3681 1.41%
2008-05-26 0 4.970 4.970 4.980 4.920 5.080 26,064,970 129,610,851 4.9726 2.345 2.345 2.350 2.322 2.397 55,232,527 2.3466 -1.39%
2008-05-23 0 5.040 5.030 5.050 4.970 5.180 55,614,200 281,275,830 5.0576 2.378 2.374 2.383 2.345 2.445 117,848,316 2.3868 -0.40%
2008-05-22 0 5.060 5.070 5.080 5.020 5.140 47,328,100 240,197,093 5.0751 2.388 2.393 2.397 2.369 2.426 100,289,798 2.3950 -3.44%
2008-05-21 0 5.240 5.240 5.250 5.020 5.280 27,915,517 143,630,070 5.1452 2.473 2.473 2.478 2.369 2.492 59,153,897 2.4281 1.95%
2008-05-20 0 5.140 5.140 5.170 5.030 5.300 22,006,200 113,848,052 5.1735 2.426 2.426 2.440 2.374 2.501 46,631,860 2.4414 -2.47%
2008-05-19 0 5.270 5.270 5.280 5.180 5.350 25,514,106 134,449,068 5.2696 2.487 2.487 2.492 2.445 2.525 54,065,228 2.4868 0.57%
2008-05-16 0 5.240 5.240 5.250 5.140 5.250 16,728,967 87,029,817 5.2023 2.473 2.473 2.478 2.426 2.478 35,449,230 2.4551 1.95%
2008-05-15 0 5.140 5.170 5.180 5.100 5.250 24,827,198 128,175,860 5.1627 2.426 2.440 2.445 2.407 2.478 52,609,648 2.4364 0.98%
2008-05-14 0 5.090 5.110 5.120 5.070 5.140 20,204,985 103,047,365 5.1001 2.402 2.411 2.416 2.393 2.426 42,815,027 2.4068 -1.17%
2008-05-13 0 5.150 5.140 5.170 4.980 5.180 33,158,417 167,557,234 5.0532 2.430 2.426 2.440 2.350 2.445 70,263,774 2.3847 0.39%
2008-05-09 0 5.130 5.100 5.130 5.050 5.220 31,858,000 162,902,200 5.1134 2.421 2.407 2.421 2.383 2.463 67,508,148 2.4131 1.18%
2008-05-08 0 5.070 5.060 5.070 5.040 5.220 40,646,000 206,892,380 5.0901 2.393 2.388 2.393 2.378 2.463 86,130,209 2.4021 -2.31%
2008-05-07 0 5.190 5.180 5.200 5.110 5.630 58,258,000 307,246,860 5.2739 2.449 2.445 2.454 2.411 2.657 123,450,615 2.4888 -6.82%
2008-05-06 0 5.570 5.560 5.570 5.560 5.750 35,437,684 199,764,043 5.6371 2.629 2.624 2.629 2.624 2.714 75,093,616 2.6602 -3.13%
2008-05-05 0 5.750 5.720 5.740 5.480 5.770 57,993,494 326,479,128 5.6296 2.714 2.699 2.709 2.586 2.723 122,890,118 2.6567 3.42%
2008-05-02 0 5.560 5.550 5.560 5.380 5.600 54,606,030 298,379,176 5.4642 2.624 2.619 2.624 2.539 2.643 115,711,970 2.5786 3.54%
2008-04-30 0 5.370 5.360 5.380 5.270 5.470 82,160,800 437,595,327 5.3261 2.534 2.529 2.539 2.487 2.581 174,101,433 2.5135 3.27%
2008-04-29 0 5.200 5.160 5.200 5.040 5.300 53,766,420 279,129,190 5.1915 2.454 2.435 2.454 2.378 2.501 113,932,809 2.4499 2.84%
2008-04-28 0 5.190 5.190 5.200 5.100 5.300 30,474,400 157,940,908 5.1827 2.386 2.386 2.391 2.345 2.437 66,279,602 2.3829 0.00%
2008-04-25 0 5.190 5.150 5.200 5.100 5.450 34,812,000 180,878,440 5.1959 2.386 2.368 2.391 2.345 2.506 75,713,566 2.3890 -4.95%
2008-04-24 0 5.460 5.460 5.470 5.230 5.530 86,098,300 464,369,362 5.3935 2.510 2.510 2.515 2.405 2.543 187,257,535 2.4798 7.48%
2008-04-23 0 5.080 5.060 5.090 4.540 5.140 83,763,489 407,957,628 4.8704 2.336 2.327 2.340 2.087 2.363 182,179,491 2.2393 13.90%
2008-04-22 0 4.460 4.470 4.480 4.230 4.500 32,623,343 144,250,672 4.4217 2.051 2.055 2.060 1.945 2.069 70,953,396 2.0330 3.00%
2008-04-21 0 4.330 4.300 4.320 4.300 4.590 27,152,134 119,325,875 4.3947 1.991 1.977 1.986 1.977 2.110 59,053,915 2.0206 -2.04%
2008-04-18 0 4.420 4.390 4.450 4.110 4.450 45,948,560 192,679,332 4.1934 2.032 2.018 2.046 1.890 2.046 99,934,773 1.9281 1.84%
2008-04-17 0 4.340 4.340 4.350 4.220 4.540 42,710,520 185,718,419 4.3483 1.995 1.995 2.000 1.940 2.087 92,892,272 1.9993 -1.81%
2008-04-16 0 4.420 4.420 4.430 4.340 4.480 24,314,000 106,871,900 4.3955 2.032 2.032 2.037 1.995 2.060 52,881,180 2.0210 2.31%
2008-04-15 0 4.320 4.310 4.320 4.270 4.420 24,312,516 105,638,994 4.3450 1.986 1.982 1.986 1.963 2.032 52,877,952 1.9978 1.17%
2008-04-14 0 4.270 4.260 4.270 4.210 4.550 36,803,000 159,533,650 4.3348 1.963 1.959 1.963 1.936 2.092 80,043,846 1.9931 -7.58%
2008-04-11 0 4.620 4.600 4.620 4.430 4.630 38,125,815 171,886,959 4.5084 2.124 2.115 2.124 2.037 2.129 82,920,872 2.0729 2.67%
2008-04-10 0 4.500 4.490 4.500 4.410 4.550 25,460,801 113,998,567 4.4774 2.069 2.064 2.069 2.028 2.092 55,375,389 2.0587 -1.10%
2008-04-09 0 4.550 4.530 4.570 4.490 4.810 52,059,109 239,527,412 4.6011 2.092 2.083 2.101 2.064 2.212 113,224,772 2.1155 -5.80%
2008-04-08 0 4.830 4.830 4.840 4.790 5.000 44,867,844 217,781,911 4.8539 2.221 2.221 2.225 2.202 2.299 97,584,295 2.2317 -3.21%
2008-04-07 0 4.990 4.990 5.000 4.740 5.000 56,941,564 278,411,975 4.8894 2.294 2.294 2.299 2.179 2.299 123,843,757 2.2481 5.94%
2008-04-03 0 4.710 4.650 4.730 4.410 4.800 70,687,356 328,366,303 4.6453 2.166 2.138 2.175 2.028 2.207 153,739,854 2.1359 7.05%
2008-04-02 0 4.400 4.390 4.400 4.190 4.430 54,515,565 235,474,682 4.3194 2.023 2.018 2.023 1.927 2.037 118,567,385 1.9860 8.11%
2008-04-01 0 4.070 4.070 4.090 4.050 4.230 32,655,380 134,757,517 4.1267 1.871 1.871 1.881 1.862 1.945 71,023,074 1.8974 -1.45%
2008-03-31 0 4.130 4.120 4.150 4.070 4.300 39,443,679 163,373,347 4.1419 1.899 1.894 1.908 1.871 1.977 85,787,130 1.9044 -3.73%
2008-03-28 0 4.290 4.250 4.300 3.950 4.400 66,119,022 274,473,802 4.1512 1.972 1.954 1.977 1.816 2.023 143,804,060 1.9087 7.52%
2008-03-27 0 3.990 3.990 4.000 3.620 4.020 45,699,741 177,575,075 3.8857 1.835 1.835 1.839 1.664 1.848 99,393,610 1.7866 6.68%
2008-03-26 0 3.740 3.710 3.730 3.550 3.850 53,043,484 197,939,469 3.7316 1.720 1.706 1.715 1.632 1.770 115,365,716 1.7158 2.19%
2008-03-25 0 3.660 3.630 3.640 3.450 3.720 92,813,776 334,466,241 3.6036 1.683 1.669 1.674 1.586 1.710 201,863,206 1.6569 7.33%
2008-03-20 0 3.410 3.390 3.430 3.330 3.640 56,685,428 197,275,338 3.4802 1.568 1.559 1.577 1.531 1.674 123,286,679 1.6001 -8.09%
2008-03-19 0 3.710 3.710 3.740 3.650 3.900 72,662,368 275,503,729 3.7916 1.706 1.706 1.720 1.678 1.793 158,035,361 1.7433 2.49%
2008-03-18 0 3.620 3.620 3.630 3.330 3.760 72,630,000 253,422,340 3.4892 1.664 1.664 1.669 1.531 1.729 157,964,963 1.6043 -0.82%
2008-03-17 0 3.650 3.650 3.670 3.560 3.850 45,054,741 167,723,363 3.7227 1.678 1.678 1.687 1.637 1.770 97,990,782 1.7116 -9.88%
2008-03-14 0 4.050 4.050 4.070 4.000 4.390 67,302,129 277,869,313 4.1287 1.862 1.862 1.871 1.839 2.018 146,377,231 1.8983 -7.74%
2008-03-13 0 4.390 4.420 4.430 4.310 4.700 71,647,344 319,580,812 4.4605 2.018 2.032 2.037 1.982 2.161 155,827,758 2.0509 -7.58%
2008-03-12 0 4.750 4.710 4.720 4.700 5.120 40,570,327 202,692,022 4.9961 2.184 2.166 2.170 2.161 2.354 88,237,508 2.2971 -1.25%
2008-03-11 0 4.810 4.800 4.810 4.610 4.820 21,559,000 101,352,250 4.7012 2.212 2.207 2.212 2.120 2.216 46,889,256 2.1615 0.21%
2008-03-10 0 4.800 4.800 4.810 4.640 4.850 19,322,437 91,363,013 4.7283 2.207 2.207 2.212 2.133 2.230 42,024,894 2.1740 -1.03%
2008-03-07 0 4.850 4.880 4.890 4.840 5.000 24,008,994 117,565,365 4.8967 2.230 2.244 2.248 2.225 2.299 52,217,814 2.2514 -5.46%
2008-03-06 0 5.130 5.090 5.110 5.070 5.250 10,288,688 52,923,836 5.1439 2.359 2.340 2.350 2.331 2.414 22,377,147 2.3651 2.19%
2008-03-05 0 5.020 5.020 5.050 4.960 5.190 20,619,258 103,757,683 5.0321 2.308 2.308 2.322 2.281 2.386 44,845,385 2.3137 -0.79%
2008-03-04 0 5.060 5.030 5.040 5.010 5.330 24,842,720 128,061,700 5.1549 2.327 2.313 2.317 2.304 2.451 54,031,108 2.3701 -4.35%
2008-03-03 0 5.290 5.300 5.310 5.200 5.360 15,797,021 83,882,080 5.3100 2.432 2.437 2.441 2.391 2.464 34,357,371 2.4415 -1.31%
2008-02-29 0 5.360 5.350 5.380 5.340 5.500 15,767,600 85,177,239 5.4020 2.464 2.460 2.474 2.455 2.529 34,293,382 2.4838 -3.25%
2008-02-28 0 5.540 5.520 5.550 5.520 5.690 37,070,883 207,461,287 5.5963 2.547 2.538 2.552 2.538 2.616 80,626,472 2.5731 -1.07%
2008-02-27 0 5.600 5.600 5.610 5.230 5.610 41,428,000 225,366,980 5.4400 2.575 2.575 2.579 2.405 2.579 90,102,884 2.5012 7.07%
2008-02-26 0 5.230 5.230 5.240 5.140 5.260 11,025,500 57,257,690 5.1932 2.405 2.405 2.409 2.363 2.418 23,979,660 2.3878 2.15%
2008-02-25 0 5.120 5.120 5.150 5.080 5.310 16,120,000 83,486,160 5.1790 2.354 2.354 2.368 2.336 2.441 35,059,827 2.3812 -1.73%
2008-02-22 0 5.210 5.200 5.250 5.150 5.350 32,092,000 167,278,660 5.2125 2.395 2.391 2.414 2.368 2.460 69,797,764 2.3966 -2.98%
2008-02-21 0 5.370 5.370 5.380 5.290 5.460 20,378,600 109,379,472 5.3674 2.469 2.469 2.474 2.432 2.510 44,321,972 2.4678 0.37%
2008-02-20 0 5.350 5.330 5.350 5.260 5.600 23,150,400 124,816,948 5.3916 2.460 2.451 2.460 2.418 2.575 50,350,435 2.4790 -4.29%
2008-02-19 0 5.590 5.590 5.600 5.510 5.620 26,598,000 148,187,471 5.5714 2.570 2.570 2.575 2.533 2.584 57,848,714 2.5616 0.90%
2008-02-18 0 5.540 5.530 5.550 5.500 5.800 24,613,780 137,123,981 5.5710 2.547 2.543 2.552 2.529 2.667 53,533,180 2.5615 -1.95%
2008-02-15 0 5.650 5.630 5.650 5.400 5.840 77,114,000 426,948,940 5.5366 2.598 2.589 2.598 2.483 2.685 167,717,336 2.5456 -2.92%
2008-02-14 0 5.820 5.790 5.820 5.760 5.900 39,021,872 227,262,215 5.8240 2.676 2.662 2.676 2.648 2.713 84,869,731 2.6778 1.39%
2008-02-13 0 5.740 5.760 5.770 5.600 5.790 23,033,294 131,330,029 5.7017 2.639 2.648 2.653 2.575 2.662 50,095,738 2.6216 1.59%
2008-02-12 0 5.650 5.630 5.640 5.400 5.700 26,656,667 149,720,400 5.6166 2.598 2.589 2.593 2.483 2.621 57,976,310 2.5824 4.63%
2008-02-11 0 5.400 5.380 5.440 5.250 5.600 39,502,126 215,878,670 5.4650 2.483 2.474 2.501 2.414 2.575 85,914,248 2.5127 1.89%
2008-02-06 0 5.300 5.260 5.270 5.270 5.740 30,225,471 167,087,893 5.5280 2.437 2.418 2.423 2.423 2.639 65,738,199 2.5417 -8.62%
2008-02-05 0 5.800 5.780 5.800 5.600 5.880 32,987,000 190,230,030 5.7668 2.667 2.658 2.667 2.575 2.704 71,744,324 2.6515 2.11%
2008-02-04 0 5.680 5.690 5.700 5.500 5.870 50,365,000 287,644,830 5.7112 2.612 2.616 2.621 2.529 2.699 109,540,209 2.6259 7.78%
2008-02-01 0 5.270 5.200 5.260 4.760 5.300 35,639,101 180,314,114 5.0594 2.423 2.391 2.418 2.189 2.437 77,512,450 2.3263 10.02%
2008-01-31 0 4.790 4.780 4.800 4.640 5.000 29,774,486 143,294,523 4.8127 2.202 2.198 2.207 2.133 2.299 64,757,340 2.2128 -1.84%
2008-01-30 0 4.880 4.830 4.880 4.790 5.300 33,999,820 168,630,470 4.9597 2.244 2.221 2.244 2.202 2.437 73,947,133 2.2804 -6.15%
2008-01-29 0 5.200 5.150 5.210 5.050 5.330 25,038,668 129,812,304 5.1845 2.391 2.368 2.395 2.322 2.451 54,457,280 2.3837 -0.38%
2008-01-28 0 5.220 5.220 5.230 5.070 5.480 24,319,576 126,667,581 5.2085 2.400 2.400 2.405 2.331 2.520 52,893,307 2.3948 -5.09%
2008-01-25 0 5.500 5.500 5.540 5.340 5.550 27,850,000 151,516,170 5.4404 2.529 2.529 2.547 2.455 2.552 60,571,723 2.5014 7.21%
2008-01-24 0 5.130 5.160 5.230 5.120 5.500 39,285,898 211,034,288 5.3718 2.359 2.372 2.405 2.354 2.529 85,443,968 2.4699 -4.29%
2008-01-23 0 5.360 5.300 5.310 4.930 5.460 57,918,041 299,439,077 5.1700 2.464 2.437 2.441 2.267 2.510 125,967,523 2.3771 8.94%
2008-01-22 0 4.920 4.890 4.900 4.380 5.120 50,183,202 240,713,929 4.7967 2.262 2.248 2.253 2.014 2.354 109,144,811 2.2055 -8.38%
2008-01-21 0 5.370 5.370 5.380 5.100 5.670 29,139,552 157,498,862 5.4050 2.469 2.469 2.474 2.345 2.607 63,376,404 2.4851 -6.28%
2008-01-18 0 5.730 5.740 5.780 5.430 6.000 57,291,680 329,688,671 5.7546 2.635 2.639 2.658 2.497 2.759 124,605,233 2.6459 1.96%
2008-01-17 0 5.620 5.610 5.630 5.230 5.800 54,014,000 298,179,842 5.5204 2.584 2.579 2.589 2.405 2.667 117,476,518 2.5382 4.07%
2008-01-16 0 5.400 5.400 5.440 5.300 5.550 40,358,000 218,205,144 5.4067 2.483 2.483 2.501 2.437 2.552 87,775,712 2.4859 -2.70%
2008-01-15 0 5.550 5.550 5.590 5.430 5.930 63,397,671 355,929,098 5.6142 2.552 2.552 2.570 2.497 2.727 137,885,319 2.5813 -6.41%
2008-01-14 0 5.930 5.890 5.900 5.840 6.200 43,902,800 260,684,660 5.9378 2.727 2.708 2.713 2.685 2.851 95,485,394 2.7301 -4.82%
2008-01-11 0 6.230 6.240 6.250 6.060 6.390 31,851,975 197,884,785 6.2126 2.864 2.869 2.874 2.786 2.938 69,275,727 2.8565 -1.74%
2008-01-10 0 6.340 6.330 6.340 6.100 6.450 92,725,128 581,547,526 6.2717 2.915 2.910 2.915 2.805 2.966 201,670,403 2.8837 -4.08%
2008-01-09 0 6.610 6.600 6.610 6.210 6.620 25,042,000 160,076,460 6.3923 3.039 3.035 3.039 2.855 3.044 54,464,527 2.9391 3.28%
2008-01-08 0 6.400 6.420 6.430 6.380 6.480 35,671,240 228,544,086 6.4070 2.943 2.952 2.956 2.933 2.979 77,582,350 2.9458 -0.78%
2008-01-07 0 6.450 6.420 6.500 6.370 6.530 22,314,198 143,058,769 6.4111 2.966 2.952 2.989 2.929 3.002 48,531,756 2.9477 -2.71%
2008-01-04 0 6.630 6.630 6.640 6.460 6.650 25,840,110 169,863,990 6.5737 3.048 3.048 3.053 2.970 3.058 56,200,358 3.0225 0.76%
2008-01-03 0 6.580 6.550 6.580 6.480 6.650 27,430,319 179,332,361 6.5377 3.025 3.012 3.025 2.979 3.058 59,658,947 3.0060 -2.81%
2008-01-02 0 6.770 6.770 6.780 6.630 6.940 34,462,175 232,861,164 6.7570 3.113 3.113 3.117 3.048 3.191 74,952,722 3.1068 -2.73%
2007-12-31 0 6.960 6.950 6.960 6.870 7.050 12,930,968 89,991,132 6.9593 3.200 3.196 3.200 3.159 3.241 28,123,914 3.1998 0.43%
2007-12-28 0 6.930 6.920 6.930 6.800 7.060 52,607,049 365,788,897 6.9532 3.186 3.182 3.186 3.127 3.246 114,416,502 3.1970 0.73%
2007-12-27 0 6.880 6.910 6.920 6.760 6.950 56,975,757 391,949,658 6.8792 3.163 3.177 3.182 3.108 3.196 123,918,124 3.1630 3.93%
2007-12-24 0 6.620 6.620 6.650 6.400 6.740 16,693,000 109,673,280 6.5700 3.044 3.044 3.058 2.943 3.099 36,306,060 3.0208 3.28%
2007-12-21 0 6.410 6.430 6.450 6.300 6.490 36,218,000 231,840,768 6.4013 2.947 2.956 2.966 2.897 2.984 78,771,513 2.9432 -1.54%
2007-12-20 0 6.510 6.510 6.530 6.360 6.540 11,458,000 73,985,320 6.4571 2.993 2.993 3.002 2.924 3.007 24,920,316 2.9689 0.15%
2007-12-19 0 6.500 6.440 6.490 6.280 6.520 23,111,892 148,053,615 6.4059 2.989 2.961 2.984 2.887 2.998 50,266,683 2.9454 0.31%
2007-12-18 0 6.480 6.440 6.470 6.120 6.500 38,890,459 245,950,408 6.3242 2.979 2.961 2.975 2.814 2.989 84,583,917 2.9078 -0.31%
2007-12-17 0 6.500 6.480 6.490 6.440 6.740 24,083,970 157,322,360 6.5322 2.989 2.979 2.984 2.961 3.099 52,380,882 3.0034 -3.42%
2007-12-14 0 6.730 6.760 6.770 6.480 6.940 55,440,000 370,879,220 6.6897 3.094 3.108 3.113 2.979 3.191 120,577,964 3.0758 -3.86%
2007-12-13 0 7.000 7.000 7.010 6.860 7.210 37,460,406 262,040,341 6.9951 3.218 3.218 3.223 3.154 3.315 81,473,656 3.2163 -2.10%
2007-12-12 0 7.150 7.130 7.140 7.080 7.350 33,350,070 239,220,606 7.1730 3.287 3.278 3.283 3.255 3.379 72,533,975 3.2980 -2.99%
2007-12-11 0 7.370 7.360 7.370 7.250 7.420 38,122,560 279,444,910 7.3302 3.389 3.384 3.389 3.333 3.412 82,913,793 3.3703 1.94%
2007-12-10 0 7.230 7.210 7.250 7.200 7.370 44,805,949 325,345,504 7.2612 3.324 3.315 3.333 3.310 3.389 97,449,677 3.3386 0.70%
2007-12-07 0 7.180 7.150 7.160 7.070 7.430 69,747,557 504,272,311 7.2300 3.301 3.287 3.292 3.251 3.416 151,695,859 3.3242 1.13%
2007-12-06 0 7.100 7.060 7.100 7.040 7.170 39,814,527 282,836,099 7.1038 3.264 3.246 3.264 3.237 3.297 86,593,698 3.2662 1.28%
2007-12-05 0 7.010 7.020 7.030 6.930 7.080 33,143,470 232,692,123 7.0208 3.223 3.228 3.232 3.186 3.255 72,084,635 3.2280 -0.43%
2007-12-04 0 7.040 7.030 7.040 6.960 7.100 18,123,552 127,321,355 7.0252 3.237 3.232 3.237 3.200 3.264 39,417,406 3.2301 0.14%
2007-12-03 0 7.030 7.000 7.030 6.980 7.090 19,088,408 134,270,091 7.0341 3.232 3.218 3.232 3.209 3.260 41,515,898 3.2342 -0.57%
2007-11-30 0 7.070 7.050 7.060 6.940 7.150 27,915,916 195,869,549 7.0164 3.251 3.241 3.246 3.191 3.287 60,715,085 3.2260 0.86%
2007-11-29 0 7.010 7.010 7.020 6.890 7.170 38,540,900 271,090,270 7.0338 3.223 3.223 3.228 3.168 3.297 83,823,652 3.2341 2.64%
2007-11-28 0 6.830 6.840 6.860 6.720 6.920 29,547,820 202,631,709 6.8578 3.140 3.145 3.154 3.090 3.182 64,264,358 3.1531 1.19%
2007-11-27 0 6.750 6.730 6.760 6.650 6.810 42,339,118 284,461,384 6.7186 3.104 3.094 3.108 3.058 3.131 92,084,500 3.0891 -2.46%
2007-11-26 0 6.920 6.890 6.900 6.750 6.930 29,499,000 202,275,944 6.8570 3.182 3.168 3.173 3.104 3.186 64,158,178 3.1528 3.90%
2007-11-23 0 6.660 6.680 6.690 6.610 6.810 27,483,667 184,198,562 6.7021 3.062 3.071 3.076 3.039 3.131 59,774,975 3.0815 0.00%
2007-11-22 0 6.660 6.630 6.640 6.600 6.940 36,318,000 244,988,190 6.7456 3.062 3.048 3.053 3.035 3.191 78,989,006 3.1015 -1.62%
2007-11-21 0 6.770 6.770 6.800 6.760 7.290 38,252,000 266,700,583 6.9722 3.113 3.113 3.127 3.108 3.352 83,195,315 3.2057 -5.31%
2007-11-20 0 7.150 7.140 7.160 6.680 7.240 33,562,000 230,438,038 6.8660 3.287 3.283 3.292 3.071 3.329 72,994,907 3.1569 2.14%
2007-11-19 0 7.000 7.000 7.010 6.900 7.150 20,627,000 145,011,490 7.0302 3.218 3.218 3.223 3.173 3.287 44,862,223 3.2324 0.00%
2007-11-16 0 7.000 7.010 7.020 6.900 7.110 30,877,411 215,424,289 6.9768 3.218 3.223 3.228 3.173 3.269 67,156,121 3.2078 -2.51%
2007-11-15 0 7.180 7.180 7.190 7.060 7.470 40,091,699 289,474,084 7.2203 3.301 3.301 3.306 3.246 3.435 87,196,527 3.3198 -1.91%
2007-11-14 0 7.320 7.300 7.350 7.020 7.570 52,800,080 385,472,949 7.3006 3.366 3.356 3.379 3.228 3.481 114,836,330 3.3567 5.32%
2007-11-13 0 6.950 6.940 6.970 6.800 7.170 47,506,877 331,732,061 6.9828 3.196 3.191 3.205 3.127 3.297 103,323,999 3.2106 -2.66%
2007-11-12 0 7.140 7.080 7.090 6.880 7.210 80,837,916 568,276,611 7.0298 3.283 3.255 3.260 3.163 3.315 175,816,583 3.2322 -4.67%
2007-11-09 0 7.490 7.500 7.510 7.290 7.540 37,436,678 278,563,281 7.4409 3.444 3.448 3.453 3.352 3.467 81,422,049 3.4212 -0.66%
2007-11-08 0 7.540 7.550 7.590 7.290 7.600 48,387,151 362,387,711 7.4893 3.467 3.471 3.490 3.352 3.494 105,238,531 3.4435 -4.31%
2007-11-07 0 7.880 7.880 7.890 7.610 8.070 47,915,306 375,651,844 7.8399 3.623 3.623 3.628 3.499 3.710 104,212,303 3.6047 -0.51%
2007-11-06 0 7.920 7.910 7.950 7.790 8.070 36,688,165 288,709,646 7.8693 3.642 3.637 3.655 3.582 3.710 79,794,088 3.6182 0.13%
2007-11-05 0 7.910 7.890 7.900 7.850 8.180 42,732,743 339,399,530 7.9424 3.637 3.628 3.632 3.609 3.761 92,940,605 3.6518 -5.50%
2007-11-02 0 8.370 8.360 8.370 8.160 8.560 49,989,361 414,312,885 8.2880 3.848 3.844 3.848 3.752 3.936 108,723,221 3.8107 -2.90%
2007-11-01 0 8.620 8.600 8.620 8.440 8.910 62,086,541 535,144,591 8.6193 3.963 3.954 3.963 3.881 4.097 135,033,707 3.9630 -1.03%
2007-10-31 0 8.710 8.710 8.720 8.670 8.900 40,087,391 350,520,598 8.7439 4.005 4.005 4.009 3.986 4.092 87,187,157 4.0203 -1.69%
2007-10-30 0 8.860 8.860 8.890 8.660 8.980 39,399,250 346,937,506 8.8057 4.074 4.074 4.087 3.982 4.129 85,690,501 4.0487 -0.23%
2007-10-29 0 8.880 8.870 8.880 8.790 9.090 56,446,657 501,874,727 8.8911 4.083 4.078 4.083 4.042 4.179 122,767,370 4.0880 -0.78%
2007-10-26 0 8.950 8.940 8.950 8.920 9.200 66,566,171 600,007,316 9.0137 4.115 4.110 4.115 4.101 4.230 144,776,576 4.1444 -2.93%
2007-10-25 0 9.220 9.220 9.230 9.100 9.460 49,404,600 455,354,360 9.2168 4.239 4.239 4.244 4.184 4.350 107,451,409 4.2378 0.55%
2007-10-24 0 9.170 9.170 9.180 9.100 9.580 53,403,029 496,127,495 9.2903 4.216 4.216 4.221 4.184 4.405 116,147,701 4.2715 1.78%
2007-10-23 0 9.010 9.000 9.020 8.960 9.100 40,058,660 361,453,363 9.0231 4.143 4.138 4.147 4.120 4.184 87,124,669 4.1487 0.78%
2007-10-22 0 8.940 8.920 8.930 8.880 9.210 82,164,556 743,623,951 9.0504 4.110 4.101 4.106 4.083 4.235 178,701,928 4.1613 -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 4.442 4.414 4.432 4.368 4.662 266,255,634 4.4761 3.65%
2007-10-17 0 9.320 9.330 9.340 9.210 9.390 34,120,500 316,957,490 9.2894 4.285 4.290 4.294 4.235 4.317 74,209,604 4.2711 -1.79%
2007-10-16 0 9.490 9.470 9.480 9.450 9.740 61,814,730 591,063,784 9.5619 4.363 4.354 4.359 4.345 4.478 134,442,538 4.3964 -0.52%
2007-10-15 0 9.540 9.530 9.540 9.300 9.630 65,513,615 619,437,059 9.4551 4.386 4.382 4.386 4.276 4.428 142,487,344 4.3473 2.25%
2007-10-12 0 9.330 9.320 9.330 9.140 9.560 68,468,476 639,136,083 9.3347 4.290 4.285 4.290 4.202 4.396 148,913,951 4.2920 -2.30%
2007-10-11 0 9.550 9.530 9.560 9.340 9.690 67,242,087 642,577,630 9.5562 4.391 4.382 4.396 4.294 4.455 146,246,644 4.3938 1.60%
2007-10-10 0 9.400 9.400 9.410 9.290 9.650 39,544,588 374,417,112 9.4682 4.322 4.322 4.327 4.271 4.437 86,006,600 4.3534 0.53%
2007-10-09 0 9.350 9.350 9.380 9.120 9.530 41,187,100 384,348,850 9.3318 4.299 4.299 4.313 4.193 4.382 89,578,944 4.2906 0.97%
2007-10-08 0 9.260 9.210 9.230 9.200 9.750 81,478,526 773,648,159 9.4951 4.258 4.235 4.244 4.230 4.483 177,209,863 4.3657 -0.32%
2007-10-05 0 9.290 9.300 9.320 9.000 9.330 58,178,400 533,791,401 9.1751 4.271 4.276 4.285 4.138 4.290 126,533,785 4.2186 4.15%
2007-10-04 0 8.920 8.920 8.930 8.800 9.100 76,574,484 686,720,606 8.9680 4.101 4.101 4.106 4.046 4.184 166,543,928 4.1234 -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 4.253 4.248 4.253 4.101 4.373 304,471,243 4.2622 -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 4.350 4.350 4.354 4.193 4.386 332,189,723 4.3204 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 4.106 4.092 4.106 3.839 4.133 380,667,504 4.0253 6.82%
2007-09-27 0 8.360 8.350 8.360 8.330 8.550 82,787,270 700,555,858 8.4621 3.844 3.839 3.844 3.830 3.931 180,056,286 3.8908 1.33%
2007-09-25 0 8.250 8.280 8.290 8.100 8.350 98,141,620 810,330,304 8.2567 3.793 3.807 3.812 3.724 3.839 213,450,879 3.7963 -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 3.825 3.825 3.830 3.609 3.913 328,284,447 3.7772 7.22%
2007-09-21 0 7.760 7.750 7.760 7.740 7.970 97,194,420 761,155,401 7.8313 3.568 3.563 3.568 3.559 3.664 211,390,788 3.6007 -0.26%
2007-09-20 0 7.780 7.770 7.780 7.750 7.990 88,185,868 690,705,889 7.8324 3.577 3.573 3.577 3.563 3.674 191,797,843 3.6012 -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 3.632 3.628 3.632 3.582 3.816 272,674,730 3.6853 -0.50%
2007-09-18 0 7.940 7.940 7.950 7.870 8.080 100,163,981 796,509,030 7.9521 3.651 3.651 3.655 3.619 3.715 217,849,367 3.6562 -3.52%
2007-09-17 0 8.230 8.220 8.230 8.150 8.270 36,366,880 299,020,905 8.2223 3.784 3.779 3.784 3.747 3.802 79,095,317 3.7805 0.73%
2007-09-14 0 8.170 8.170 8.180 8.130 8.290 35,271,684 289,026,284 8.1943 3.756 3.756 3.761 3.738 3.812 76,713,345 3.7676 0.12%
2007-09-13 0 8.160 8.160 8.180 8.040 8.220 38,011,091 309,622,858 8.1456 3.752 3.752 3.761 3.697 3.779 82,671,356 3.7452 0.62%
2007-09-12 0 8.110 8.070 8.080 7.980 8.190 28,487,841 229,845,515 8.0682 3.729 3.710 3.715 3.669 3.766 61,958,980 3.7096 0.87%
2007-09-11 0 8.040 8.030 8.040 7.910 8.160 44,877,200 360,720,722 8.0380 3.697 3.692 3.697 3.637 3.752 97,604,643 3.6957 0.12%
2007-09-10 0 8.030 8.030 8.040 7.830 8.110 41,675,480 333,111,450 7.9930 3.692 3.692 3.697 3.600 3.729 90,641,135 3.6751 -1.59%
2007-09-07 0 8.160 8.140 8.150 7.850 8.240 68,526,107 554,793,498 8.0961 3.752 3.743 3.747 3.609 3.789 149,039,294 3.7225 3.68%
2007-09-06 0 7.870 7.890 7.900 7.700 8.000 59,196,500 464,859,230 7.8528 3.619 3.628 3.632 3.540 3.678 128,748,078 3.6106 -0.13%
2007-09-05 0 7.880 7.860 7.870 7.850 8.240 69,715,526 558,402,399 8.0097 3.623 3.614 3.619 3.609 3.789 151,626,194 3.6828 -2.60%
2007-09-04 0 8.090 8.070 8.080 8.000 8.320 51,875,095 424,939,318 8.1916 3.720 3.710 3.715 3.678 3.825 112,824,555 3.7664 -0.61%
2007-09-03 0 8.140 8.130 8.160 7.900 8.340 86,923,810 709,361,595 8.1607 3.743 3.738 3.752 3.632 3.835 189,052,959 3.7522 -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 3.793 3.789 3.793 3.513 3.867 309,610,562 3.7108 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 3.609 3.609 3.614 3.586 3.973 390,626,254 3.7733 -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 3.687 3.701 3.706 3.642 3.835 467,386,808 3.7319 -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 4.110 4.097 4.101 3.848 4.409 628,293,936 4.1618 -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 4.216 4.212 4.216 3.816 4.336 516,819,739 4.1534 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 3.655 3.655 3.660 3.287 3.720 459,207,825 3.5781 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 3.458 3.471 3.476 3.214 3.531 443,838,541 3.3438 12.57%
2007-08-22 0 6.680 6.690 6.700 6.270 6.760 128,495,212 839,645,000 6.5344 3.071 3.076 3.081 2.883 3.108 279,467,732 3.0044 8.27%
2007-08-21 0 6.170 6.170 6.190 6.000 6.520 143,756,624 900,405,256 6.2634 2.837 2.837 2.846 2.759 2.998 312,660,192 2.8798 13.21%
2007-08-20 0 5.450 5.430 5.470 4.950 5.530 63,713,661 331,209,534 5.1984 2.506 2.497 2.515 2.276 2.543 138,572,575 2.3902 14.02%
2007-08-17 0 4.780 4.790 4.810 4.350 5.090 96,332,072 452,859,820 4.7010 2.198 2.202 2.212 2.000 2.340 209,515,244 2.1615 -7.72%
2007-08-16 0 5.180 5.150 5.160 5.050 5.360 66,815,100 344,710,963 5.1592 2.382 2.368 2.372 2.322 2.464 145,317,979 2.3721 -7.50%
2007-08-15 0 5.600 5.600 5.610 5.400 5.700 42,700,682 235,259,128 5.5095 2.575 2.575 2.579 2.483 2.621 92,870,875 2.5332 -3.11%
2007-08-14 0 5.780 5.760 5.780 5.710 5.840 17,962,380 103,695,687 5.7729 2.658 2.648 2.658 2.625 2.685 39,066,869 2.6543 -0.52%
2007-08-13 0 5.810 5.800 5.810 5.700 6.020 30,713,586 178,690,677 5.8180 2.671 2.667 2.671 2.621 2.768 66,799,814 2.6750 -1.69%
2007-08-10 0 5.910 5.910 5.950 5.840 6.000 25,923,920 153,005,790 5.9021 2.717 2.717 2.736 2.685 2.759 56,382,639 2.7137 -3.11%
2007-08-09 0 6.100 6.090 6.100 6.080 6.300 28,284,668 175,058,836 6.1892 2.805 2.800 2.805 2.795 2.897 61,517,094 2.8457 0.16%
2007-08-08 0 6.090 6.080 6.100 5.920 6.100 26,774,000 161,164,860 6.0195 2.800 2.795 2.805 2.722 2.805 58,231,501 2.7677 3.22%
2007-08-07 0 5.900 5.900 5.910 5.850 6.180 36,842,000 220,372,900 5.9816 2.713 2.713 2.717 2.690 2.841 80,128,668 2.7502 -0.84%
2007-08-06 0 5.950 5.930 5.940 5.910 6.020 24,278,000 145,213,800 5.9813 2.736 2.727 2.731 2.717 2.768 52,802,883 2.7501 -3.09%
2007-08-03 0 6.140 6.140 6.150 5.970 6.300 38,392,034 234,158,684 6.0991 2.823 2.823 2.828 2.745 2.897 83,499,879 2.8043 -1.92%
2007-08-02 0 6.260 6.250 6.260 6.060 6.530 32,906,089 206,918,670 6.2882 2.878 2.874 2.878 2.786 3.002 71,568,348 2.8912 -0.79%
2007-08-01 0 6.310 6.320 6.330 6.180 6.700 63,343,030 405,455,093 6.4009 2.901 2.906 2.910 2.841 3.081 137,766,479 2.9431 -6.79%
2007-07-31 0 6.770 6.770 6.780 6.530 6.810 46,757,652 314,529,022 6.7268 3.113 3.113 3.117 3.002 3.131 101,694,489 3.0929 3.68%
2007-07-30 0 6.530 6.530 6.540 6.450 6.570 28,324,878 184,264,163 6.5054 3.002 3.002 3.007 2.966 3.021 61,604,548 2.9911 2.03%
2007-07-27 0 6.400 6.390 6.400 6.340 6.890 40,837,620 265,181,088 6.4935 2.943 2.938 2.943 2.915 3.168 88,818,851 2.9856 -2.59%
2007-07-26 0 6.570 6.560 6.580 6.380 6.920 40,369,000 270,479,645 6.7002 3.021 3.016 3.025 2.933 3.182 87,799,636 3.0806 -2.81%
2007-07-25 0 6.760 6.770 6.780 6.370 6.940 52,909,866 352,772,049 6.6674 3.108 3.113 3.117 2.929 3.191 115,075,107 3.0656 3.52%
2007-07-24 0 6.530 6.540 6.550 6.250 6.550 76,730,178 495,968,173 6.4638 3.002 3.007 3.012 2.874 3.012 166,882,552 2.9720 7.22%
2007-07-23 0 6.090 6.080 6.090 5.970 6.130 24,804,000 150,075,540 6.0505 2.800 2.795 2.800 2.745 2.818 53,946,894 2.7819 2.01%
2007-07-20 0 5.970 5.970 5.980 5.940 6.100 29,159,200 174,734,828 5.9924 2.745 2.745 2.750 2.731 2.805 63,419,137 2.7552 -1.32%
2007-07-19 0 6.050 6.050 6.060 5.960 6.140 16,794,300 101,146,192 6.0227 2.782 2.782 2.786 2.740 2.823 36,526,380 2.7691 -1.31%
2007-07-18 0 6.130 6.130 6.140 6.050 6.320 24,796,900 151,766,748 6.1204 2.818 2.818 2.823 2.782 2.906 53,931,452 2.8141 -1.13%
2007-07-17 0 6.200 6.200 6.210 6.010 6.300 34,980,593 216,124,884 6.1784 2.851 2.851 2.855 2.763 2.897 76,080,243 2.8407 3.84%
2007-07-16 0 12.18 12.16 12.18 12.10 12.34 19,815,114 241,806,288 12.203 2.745 2.741 2.745 2.727 2.781 87,912,864 2.7505 0.16%
2007-07-13 0 12.16 12.16 12.18 12.12 12.26 15,707,139 191,192,442 12.172 2.741 2.741 2.745 2.732 2.763 69,687,188 2.7436 1.16%
2007-07-12 0 12.02 12.00 12.02 11.98 12.30 19,800,230 240,726,739 12.158 2.709 2.705 2.709 2.700 2.772 87,846,829 2.7403 -0.17%
2007-07-11 0 12.04 12.06 12.08 11.98 12.28 33,979,237 412,837,499 12.150 2.714 2.718 2.723 2.700 2.768 150,754,219 2.7385 -2.11%
2007-07-10 0 12.30 12.30 12.32 12.26 12.62 22,621,802 280,918,495 12.418 2.772 2.772 2.777 2.763 2.844 100,365,176 2.7990 -2.38%
2007-07-09 0 12.60 12.62 12.64 12.56 12.74 13,584,562 171,463,065 12.622 2.840 2.844 2.849 2.831 2.872 60,270,042 2.8449 1.45%
2007-07-06 0 12.42 12.42 12.44 12.06 12.54 16,471,842 202,825,233 12.313 2.799 2.799 2.804 2.718 2.826 73,079,913 2.7754 0.98%
2007-07-05 0 12.30 12.30 12.34 12.14 12.82 18,954,887 235,128,641 12.405 2.772 2.772 2.781 2.736 2.890 84,096,332 2.7959 -2.23%
2007-07-04 0 12.58 12.58 12.60 12.54 12.94 15,557,444 197,457,101 12.692 2.835 2.835 2.840 2.826 2.917 69,023,043 2.8607 0.48%
2007-07-03 0 12.52 12.52 12.54 12.22 12.54 13,870,496 172,043,860 12.404 2.822 2.822 2.826 2.754 2.826 61,538,633 2.7957 3.64%
2007-06-29 0 12.08 12.06 12.08 12.02 12.20 10,922,525 132,492,413 12.130 2.723 2.718 2.723 2.709 2.750 48,459,497 2.7341 0.50%
2007-06-28 0 12.02 12.00 12.02 11.90 12.10 15,236,514 182,892,385 12.004 2.709 2.705 2.709 2.682 2.727 67,599,186 2.7055 1.35%
2007-06-27 0 11.86 11.84 11.86 11.50 11.98 16,212,974 189,470,447 11.686 2.673 2.669 2.673 2.592 2.700 71,931,404 2.6340 0.17%
2007-06-26 0 11.84 11.84 11.86 11.58 12.04 11,739,050 139,461,211 11.880 2.669 2.669 2.673 2.610 2.714 52,082,138 2.6777 1.72%
2007-06-25 0 11.64 11.64 11.66 11.58 12.28 29,873,800 359,592,760 12.037 2.624 2.624 2.628 2.610 2.768 132,539,803 2.7131 -1.19%
2007-06-22 0 11.78 11.80 11.84 11.38 12.08 31,909,131 377,158,724 11.820 2.655 2.660 2.669 2.565 2.723 141,569,869 2.6641 -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 2.673 2.669 2.678 2.664 2.912 383,601,535 2.7482 -6.91%
2007-06-20 0 12.74 12.74 12.78 11.96 13.70 67,219,776 853,302,935 12.694 2.872 2.872 2.881 2.696 3.088 298,231,089 2.8612 13.55%
2007-06-18 0 11.22 11.22 11.24 11.00 11.84 24,349,514 279,870,458 11.494 2.529 2.529 2.533 2.479 2.669 108,030,441 2.5907 4.08%
2007-06-15 0 10.78 10.74 10.76 10.54 10.96 23,987,984 258,596,744 10.780 2.430 2.421 2.425 2.376 2.470 106,426,457 2.4298 3.45%
2007-06-14 0 10.42 10.42 10.44 10.30 10.52 15,019,905 156,527,120 10.421 2.349 2.349 2.353 2.322 2.371 66,638,166 2.3489 2.76%
2007-06-13 0 10.14 10.18 10.20 10.04 10.40 12,545,350 128,377,999 10.233 2.286 2.295 2.299 2.263 2.344 55,659,415 2.3065 1.40%
2007-06-12 0 10.00 10.02 10.08 9.910 10.16 6,785,000 68,067,820 10.032 2.254 2.258 2.272 2.234 2.290 30,102,718 2.2612 0.30%
2007-06-11 0 9.970 9.950 10.00 9.900 10.12 8,507,435 85,092,945 10.002 2.247 2.243 2.254 2.231 2.281 37,744,571 2.2544 -0.30%
2007-06-08 0 10.00 9.980 10.04 9.780 10.04 10,152,856 100,919,574 9.9400 2.254 2.249 2.263 2.204 2.263 45,044,739 2.2404 -0.99%
2007-06-07 0 10.10 10.08 10.10 10.00 10.20 11,265,084 113,364,483 10.063 2.276 2.272 2.276 2.254 2.299 49,979,314 2.2682 -1.56%
2007-06-06 0 10.26 10.26 10.28 10.16 10.48 11,166,542 114,843,795 10.285 2.313 2.313 2.317 2.290 2.362 49,542,117 2.3181 -0.19%
2007-06-05 0 10.28 10.28 10.30 10.00 10.32 12,024,000 122,269,335 10.169 2.317 2.317 2.322 2.254 2.326 53,346,364 2.2920 1.58%
2007-06-04 0 10.12 10.10 10.16 10.08 10.38 10,947,663 111,889,189 10.220 2.281 2.276 2.290 2.272 2.340 48,571,025 2.3036 -0.39%
2007-06-01 0 10.16 10.16 10.22 10.06 10.50 12,196,668 124,623,354 10.218 2.290 2.290 2.304 2.267 2.367 54,112,432 2.3030 0.00%
2007-05-31 0 10.16 10.20 10.22 9.650 10.20 13,163,000 131,674,680 10.003 2.290 2.299 2.304 2.175 2.299 58,399,716 2.2547 3.57%
2007-05-30 0 9.810 9.830 9.840 9.580 10.00 18,373,763 179,628,507 9.7764 2.211 2.216 2.218 2.159 2.254 81,518,084 2.2035 -2.87%
2007-05-29 0 10.10 10.06 10.10 9.990 10.40 9,662,000 97,470,930 10.088 2.276 2.267 2.276 2.252 2.344 42,866,980 2.2738 -1.94%
2007-05-28 0 10.30 10.30 10.32 10.26 10.48 10,054,446 104,074,248 10.351 2.322 2.322 2.326 2.313 2.362 44,608,128 2.3331 0.39%
2007-05-25 0 10.26 10.26 10.32 10.14 10.48 10,626,763 109,626,276 10.316 2.313 2.313 2.326 2.286 2.362 47,147,302 2.3252 -2.10%
2007-05-23 0 10.48 10.48 10.50 10.42 10.72 8,016,706 84,684,052 10.563 2.362 2.362 2.367 2.349 2.416 35,567,375 2.3809 -1.50%
2007-05-22 0 10.64 10.60 10.64 10.40 10.74 13,018,000 137,949,120 10.597 2.398 2.389 2.398 2.344 2.421 57,756,401 2.3885 2.50%
2007-05-21 0 10.38 10.38 10.40 10.34 10.82 10,954,825 116,354,458 10.621 2.340 2.340 2.344 2.331 2.439 48,602,801 2.3940 -2.26%
2007-05-18 0 10.62 10.60 10.62 10.28 10.70 11,301,890 118,865,926 10.517 2.394 2.389 2.394 2.317 2.412 50,142,609 2.3706 -0.19%
2007-05-17 0 10.64 10.68 10.70 10.54 10.84 12,798,505 137,213,673 10.721 2.398 2.407 2.412 2.376 2.443 56,782,577 2.4165 1.14%
2007-05-16 0 10.52 10.52 10.54 10.26 10.66 17,311,695 180,851,802 10.447 2.371 2.371 2.376 2.313 2.403 76,806,053 2.3547 1.74%
2007-05-15 0 10.34 10.36 10.38 10.22 10.80 35,182,492 369,886,199 10.513 2.331 2.335 2.340 2.304 2.434 156,092,649 2.3697 4.23%
2007-05-14 0 9.920 9.930 9.950 9.730 10.22 31,048,132 309,232,955 9.9598 2.236 2.238 2.243 2.193 2.304 137,749,912 2.2449 5.76%
2007-05-11 0 9.380 9.330 9.380 9.270 9.510 14,931,431 140,071,274 9.3810 2.114 2.103 2.114 2.089 2.144 66,245,638 2.1144 -2.70%
2007-05-10 0 9.640 9.580 9.650 9.470 9.750 9,742,580 93,291,212 9.5756 2.173 2.159 2.175 2.134 2.198 43,224,486 2.1583 0.84%
2007-05-09 0 9.560 9.540 9.560 9.330 9.580 12,083,000 113,955,998 9.4311 2.155 2.150 2.155 2.103 2.159 53,608,126 2.1257 2.25%
2007-05-08 0 9.350 9.310 9.330 9.240 9.430 9,604,000 89,740,920 9.3441 2.107 2.098 2.103 2.083 2.125 42,609,654 2.1061 0.75%
2007-05-07 0 9.280 9.280 9.300 9.160 9.350 10,014,499 92,584,885 9.2451 2.092 2.092 2.096 2.065 2.107 44,430,897 2.0838 1.31%
2007-05-04 0 9.160 9.100 9.110 8.980 9.240 15,224,921 138,322,090 9.0852 2.065 2.051 2.053 2.024 2.083 67,547,752 2.0478 -0.22%
2007-05-03 0 9.180 9.160 9.230 8.990 9.210 11,032,125 100,371,444 9.0981 2.069 2.065 2.080 2.026 2.076 48,945,754 2.0507 1.44%
2007-05-02 0 9.050 9.050 9.100 9.040 9.290 10,151,135 92,708,411 9.1328 2.040 2.040 2.051 2.038 2.094 45,037,104 2.0585 0.22%
2007-04-30 0 9.030 8.990 9.100 8.750 9.140 10,395,344 92,624,228 8.9102 2.035 2.026 2.051 1.972 2.060 46,120,576 2.0083 -1.53%
2007-04-27 0 9.170 9.160 9.170 9.120 9.500 10,155,530 93,686,113 9.2251 2.067 2.065 2.067 2.056 2.141 45,056,603 2.0793 -3.47%
2007-04-26 0 9.500 9.480 9.500 9.470 9.780 4,068,426 39,098,642 9.6103 2.141 2.137 2.141 2.134 2.204 18,050,211 2.1661 -0.63%
2007-04-25 0 9.560 9.560 9.590 9.470 9.640 6,906,339 65,832,588 9.5322 2.155 2.155 2.162 2.134 2.173 30,641,057 2.1485 -2.05%
2007-04-24 0 9.760 9.650 9.720 9.250 9.800 9,141,956 86,719,856 9.4859 2.200 2.175 2.191 2.085 2.209 40,559,723 2.1381 5.29%
2007-04-23 0 9.270 9.270 9.290 9.250 9.500 6,665,965 61,949,209 9.2934 2.089 2.089 2.094 2.085 2.141 29,574,600 2.0947 -0.11%
2007-04-20 0 9.280 9.260 9.380 9.100 9.520 12,206,759 113,668,633 9.3119 2.092 2.087 2.114 2.051 2.146 54,157,203 2.0989 -0.64%
2007-04-19 0 9.340 9.320 9.330 9.100 9.480 11,781,780 109,341,657 9.2806 2.105 2.101 2.103 2.051 2.137 52,271,717 2.0918 -0.53%
2007-04-18 0 9.390 9.420 9.430 9.250 9.570 15,466,000 144,681,310 9.3548 2.116 2.123 2.125 2.085 2.157 68,617,337 2.1085 1.51%
2007-04-17 0 9.250 9.250 9.260 9.120 9.280 6,810,556 62,664,109 9.2010 2.085 2.085 2.087 2.056 2.092 30,216,101 2.0739 0.98%
2007-04-16 0 9.160 9.170 9.190 9.100 9.250 5,826,842 53,506,086 9.1827 2.065 2.067 2.071 2.051 2.085 25,851,699 2.0697 1.22%
2007-04-13 0 9.050 9.050 9.060 9.000 9.100 6,437,889 58,298,997 9.0556 2.040 2.040 2.042 2.029 2.051 28,562,705 2.0411 0.00%
2007-04-12 0 9.050 9.040 9.050 8.940 9.100 10,822,745 97,844,123 9.0406 2.040 2.038 2.040 2.015 2.051 48,016,807 2.0377 -0.77%
2007-04-11 0 9.120 9.110 9.130 9.050 9.540 20,818,673 191,894,599 9.2174 2.056 2.053 2.058 2.040 2.150 92,365,311 2.0776 -2.77%
2007-04-10 0 9.380 9.350 9.360 8.800 9.580 32,834,733 301,531,873 9.1833 2.114 2.107 2.110 1.983 2.159 145,676,447 2.0699 8.44%
2007-04-04 0 8.650 8.650 8.660 8.240 8.750 51,554,681 437,996,116 8.4958 1.950 1.950 1.952 1.857 1.972 228,730,435 1.9149 8.40%
2007-04-03 0 7.980 7.990 8.010 7.920 8.600 29,619,642 239,045,198 8.0705 1.799 1.801 1.805 1.785 1.938 131,412,192 1.8190 2.05%
2007-04-02 0 7.820 7.790 7.820 7.500 7.990 26,246,002 202,691,180 7.7227 1.763 1.756 1.763 1.690 1.801 116,444,508 1.7407 5.68%
2007-03-30 0 7.400 7.430 7.440 7.360 7.560 10,603,884 78,925,620 7.4431 1.668 1.675 1.677 1.659 1.704 47,045,796 1.6776 -1.73%
2007-03-29 0 7.530 7.470 7.530 7.400 7.570 12,378,969 92,757,287 7.4931 1.697 1.684 1.697 1.668 1.706 54,921,239 1.6889 0.94%
2007-03-28 0 7.460 7.470 7.480 7.370 7.830 12,228,000 91,669,612 7.4967 1.681 1.684 1.686 1.661 1.765 54,251,442 1.6897 -3.37%
2007-03-27 0 7.720 7.700 7.720 7.700 7.830 6,686,118 51,930,417 7.7669 1.740 1.736 1.740 1.736 1.765 29,664,012 1.7506 -1.03%
2007-03-26 0 7.800 7.800 7.810 7.720 7.890 9,457,728 73,401,857 7.7610 1.758 1.758 1.760 1.740 1.778 41,960,695 1.7493 1.43%
2007-03-23 0 7.690 7.690 7.700 7.650 7.830 3,976,350 30,676,008 7.7146 1.733 1.733 1.736 1.724 1.765 17,641,701 1.7388 -1.79%
2007-03-22 0 7.830 7.800 7.840 7.670 7.870 9,869,500 76,945,029 7.7962 1.765 1.758 1.767 1.729 1.774 43,787,586 1.7572 3.43%
2007-03-21 0 7.570 7.560 7.570 7.540 7.680 3,950,000 29,955,700 7.5837 1.706 1.704 1.706 1.699 1.731 17,524,795 1.7093 0.00%
2007-03-20 0 7.570 7.630 7.640 7.480 7.660 10,688,000 81,018,780 7.5803 1.706 1.720 1.722 1.686 1.727 47,418,990 1.7086 -0.26%
2007-03-19 0 7.590 7.590 7.600 7.400 7.660 8,469,339 64,263,383 7.5878 1.711 1.711 1.713 1.668 1.727 37,575,552 1.7102 0.26%
2007-03-16 0 7.570 7.580 7.590 7.490 7.600 10,824,300 81,773,035 7.5546 1.706 1.708 1.711 1.688 1.713 48,023,706 1.7028 1.07%
2007-03-15 0 7.490 7.450 7.490 7.310 7.600 3,280,573 24,398,629 7.4373 1.688 1.679 1.688 1.648 1.713 14,554,777 1.6763 1.49%
2007-03-14 0 7.380 7.370 7.410 7.150 7.480 8,622,100 63,078,260 7.3159 1.663 1.661 1.670 1.612 1.686 38,253,300 1.6490 -3.02%
2007-03-13 0 7.610 7.600 7.610 7.590 7.800 8,415,909 64,229,847 7.6320 1.715 1.713 1.715 1.711 1.758 37,338,501 1.7202 0.13%
2007-03-12 0 7.600 7.580 7.600 7.560 7.660 11,414,163 86,667,951 7.5930 1.713 1.708 1.713 1.704 1.727 50,640,726 1.7114 1.88%
2007-03-09 0 7.460 7.390 7.460 7.210 7.490 12,494,042 91,203,943 7.2998 1.681 1.666 1.681 1.625 1.688 55,431,779 1.6453 3.61%
2007-03-08 0 7.200 7.110 7.200 6.960 7.250 14,067,200 99,660,040 7.0846 1.623 1.603 1.623 1.569 1.634 62,411,341 1.5968 2.13%
2007-03-07 0 7.050 7.050 7.140 6.960 7.260 10,280,068 73,315,056 7.1318 1.589 1.589 1.609 1.569 1.636 45,609,135 1.6075 -3.29%
2007-03-06 0 7.290 7.290 7.300 6.930 7.290 11,968,900 85,592,540 7.1512 1.643 1.643 1.645 1.562 1.643 53,101,904 1.6119 4.44%
2007-03-05 0 6.980 6.960 7.020 6.820 7.470 20,969,000 146,846,930 7.0030 1.573 1.569 1.582 1.537 1.684 93,032,260 1.5785 -8.04%
2007-03-02 0 7.590 7.500 7.520 7.460 7.830 9,135,000 69,291,452 7.5853 1.711 1.690 1.695 1.681 1.765 40,528,862 1.7097 -2.32%
2007-03-01 0 7.770 7.760 7.790 7.590 7.930 19,158,134 147,843,002 7.7170 1.751 1.749 1.756 1.711 1.787 84,998,069 1.7394 -1.65%
2007-02-28 0 7.900 7.860 7.900 7.700 8.150 22,376,750 177,370,677 7.9266 1.781 1.772 1.781 1.736 1.837 99,277,964 1.7866 -3.78%
2007-02-27 0 8.210 8.200 8.210 8.100 8.450 12,506,254 103,660,400 8.2887 1.850 1.848 1.850 1.826 1.905 55,485,959 1.8682 -2.49%
2007-02-26 0 8.420 8.420 8.470 8.340 8.640 5,214,360 43,960,251 8.4306 1.898 1.898 1.909 1.880 1.947 23,134,327 1.9002 0.96%
2007-02-23 0 8.340 8.360 8.410 8.310 8.700 5,133,390 43,020,822 8.3806 1.880 1.884 1.896 1.873 1.961 22,775,091 1.8889 -1.30%
2007-02-22 0 8.450 8.450 8.520 8.420 8.800 6,707,540 57,202,139 8.5280 1.905 1.905 1.920 1.898 1.983 29,759,054 1.9222 0.48%
2007-02-21 0 8.410 8.340 8.440 8.100 8.470 9,109,921 76,255,846 8.3706 1.896 1.880 1.902 1.826 1.909 40,417,595 1.8867 1.45%
2007-02-16 0 8.290 8.220 8.290 8.150 8.300 5,143,506 42,309,319 8.2258 1.869 1.853 1.869 1.837 1.871 22,819,972 1.8540 0.97%
2007-02-15 0 8.210 8.210 8.230 8.060 8.350 12,736,259 105,062,304 8.2491 1.850 1.850 1.855 1.817 1.882 56,506,412 1.8593 1.86%
2007-02-14 0 8.060 8.010 8.060 7.900 8.110 7,710,310 61,628,658 7.9930 1.817 1.805 1.817 1.781 1.828 34,208,001 1.8016 1.00%
2007-02-13 0 7.980 8.000 8.030 7.890 8.180 8,309,804 66,437,711 7.9951 1.799 1.803 1.810 1.778 1.844 36,867,750 1.8021 -2.33%
2007-02-12 0 8.170 8.180 8.190 8.010 8.200 4,423,000 36,007,050 8.1409 1.841 1.844 1.846 1.805 1.848 19,623,334 1.8349 0.25%
2007-02-09 0 8.150 8.150 8.170 8.130 8.320 8,604,763 70,420,998 8.1840 1.837 1.837 1.841 1.832 1.875 38,176,382 1.8446 0.00%
2007-02-08 0 8.150 8.150 8.160 8.010 8.180 4,528,000 36,718,780 8.1093 1.837 1.837 1.839 1.805 1.844 20,089,183 1.8278 0.00%
2007-02-07 0 8.150 8.110 8.150 8.050 8.200 4,059,842 32,930,655 8.1113 1.837 1.828 1.837 1.814 1.848 18,012,126 1.8282 0.49%
2007-02-06 0 8.110 8.090 8.110 7.830 8.150 6,473,663 52,156,871 8.0568 1.828 1.823 1.828 1.765 1.837 28,721,422 1.8160 0.75%
2007-02-05 0 8.050 8.030 8.100 7.860 8.140 5,921,020 47,648,498 8.0473 1.814 1.810 1.826 1.772 1.835 26,269,535 1.8138 0.75%
2007-02-02 0 7.990 7.950 7.990 7.800 8.020 6,085,230 47,888,605 7.8696 1.801 1.792 1.801 1.758 1.808 26,998,078 1.7738 2.04%
2007-02-01 0 7.830 7.810 7.850 7.800 8.050 8,852,765 69,777,256 7.8820 1.765 1.760 1.769 1.758 1.814 39,276,682 1.7766 -1.26%
2007-01-31 0 7.930 7.940 7.950 7.800 8.070 9,804,605 78,167,180 7.9725 1.787 1.790 1.792 1.758 1.819 43,499,669 1.7970 -1.49%
2007-01-30 0 8.050 8.040 8.050 8.010 8.100 5,860,980 47,249,820 8.0618 1.814 1.812 1.814 1.805 1.826 26,003,158 1.8171 0.50%
2007-01-29 0 8.010 8.000 8.080 7.930 8.080 2,883,954 23,063,682 7.9972 1.805 1.803 1.821 1.787 1.821 12,795,115 1.8025 0.88%
2007-01-26 0 7.940 7.920 7.930 7.930 8.120 10,537,000 84,461,340 8.0157 1.790 1.785 1.787 1.787 1.830 46,749,055 1.8067 -4.22%
2007-01-25 0 8.290 8.290 8.300 8.110 8.420 8,322,178 68,921,222 8.2816 1.869 1.869 1.871 1.828 1.898 36,922,649 1.8666 -0.36%
2007-01-24 0 8.320 8.300 8.320 8.210 8.400 12,983,526 107,681,762 8.2937 1.875 1.871 1.875 1.850 1.893 57,603,451 1.8694 1.59%
2007-01-23 0 8.190 8.180 8.230 8.090 8.270 6,062,000 49,597,866 8.1818 1.846 1.844 1.855 1.823 1.864 26,895,015 1.8441 0.12%
2007-01-22 0 8.180 8.180 8.190 8.040 8.210 11,916,000 97,055,280 8.1450 1.844 1.844 1.846 1.812 1.850 52,867,205 1.8358 2.12%
2007-01-19 0 8.010 8.000 8.040 8.000 8.400 19,138,000 156,195,350 8.1615 1.805 1.803 1.812 1.803 1.893 84,908,741 1.8396 -6.43%
2007-01-18 0 8.560 8.500 8.580 8.420 8.860 10,872,060 94,326,180 8.6760 1.929 1.916 1.934 1.898 1.997 48,235,601 1.9555 -2.95%
2007-01-17 0 8.820 8.780 8.820 8.700 8.880 8,516,592 74,769,161 8.7792 1.988 1.979 1.988 1.961 2.002 37,785,197 1.9788 0.80%
2007-01-16 0 8.750 8.740 8.790 8.510 8.800 8,300,000 72,210,438 8.7001 1.972 1.970 1.981 1.918 1.983 36,824,253 1.9609 3.67%
2007-01-15 0 8.440 8.400 8.470 8.280 8.470 7,424,808 62,256,642 8.3849 1.902 1.893 1.909 1.866 1.909 32,941,326 1.8899 3.43%
2007-01-12 0 8.160 8.160 8.200 8.100 8.470 8,947,577 74,025,027 8.2732 1.839 1.839 1.848 1.826 1.909 39,697,330 1.8647 1.87%
2007-01-11 0 8.010 8.010 8.030 7.940 8.680 12,208,759 101,649,235 8.3259 1.805 1.805 1.810 1.790 1.956 54,166,076 1.8766 -6.43%
2007-01-10 0 8.560 8.550 8.610 8.550 8.870 11,511,510 99,729,858 8.6635 1.929 1.927 1.941 1.927 1.999 51,072,621 1.9527 -4.78%
2007-01-09 0 8.990 8.940 8.960 8.600 9.080 13,589,073 120,284,067 8.8515 2.026 2.015 2.020 1.938 2.047 60,290,056 1.9951 -0.22%
2007-01-08 0 9.010 8.990 9.010 8.990 9.120 11,510,034 103,909,177 9.0277 2.031 2.026 2.031 2.026 2.056 51,066,073 2.0348 -2.28%
2007-01-05 0 9.220 9.100 9.220 8.400 9.350 15,324,695 134,857,022 8.8000 2.078 2.051 2.078 1.893 2.107 67,990,415 1.9835 9.76%
2007-01-04 0 8.400 8.400 8.490 8.320 8.550 9,750,390 82,101,617 8.4203 1.893 1.893 1.914 1.875 1.927 43,259,136 1.8979 0.60%
2007-01-03 0 8.350 8.260 8.350 8.160 8.400 8,202,000 68,187,640 8.3135 1.882 1.862 1.882 1.839 1.893 36,389,461 1.8738 1.46%
2007-01-02 0 8.230 8.240 8.260 8.100 8.360 7,460,520 61,404,937 8.2307 1.855 1.857 1.862 1.826 1.884 33,099,768 1.8551 1.60%
2006-12-29 0 8.100 8.010 8.100 8.000 8.150 5,617,000 45,331,164 8.0704 1.826 1.805 1.826 1.803 1.837 24,920,702 1.8190 -0.61%
2006-12-28 0 8.150 8.150 8.170 7.700 8.250 15,299,342 122,216,156 7.9883 1.837 1.837 1.841 1.736 1.860 67,877,933 1.8005 5.30%
2006-12-27 0 7.740 7.730 7.740 7.740 8.060 11,405,081 89,576,191 7.8541 1.745 1.742 1.745 1.745 1.817 50,600,432 1.7703 -1.78%
2006-12-22 0 7.880 7.850 7.860 7.770 8.200 8,192,695 64,726,518 7.9005 1.776 1.769 1.772 1.751 1.848 36,348,177 1.7807 -2.48%
2006-12-21 0 8.080 8.120 8.130 7.950 8.400 27,849,461 225,957,634 8.1135 1.821 1.830 1.832 1.792 1.893 123,558,506 1.8288 2.02%
2006-12-20 0 7.920 7.910 7.920 7.500 8.190 29,856,102 237,158,655 7.9434 1.785 1.783 1.785 1.690 1.846 132,461,283 1.7904 9.54%
2006-12-19 0 7.230 7.230 7.240 7.150 7.560 13,189,339 95,586,970 7.2473 1.630 1.630 1.632 1.612 1.704 58,516,573 1.6335 -4.74%
2006-12-18 0 7.590 7.590 7.600 7.560 7.830 10,584,938 81,491,473 7.6988 1.711 1.711 1.713 1.704 1.765 46,961,739 1.7353 -0.65%
2006-12-15 0 7.640 7.630 7.640 7.390 7.700 19,597,855 149,070,000 7.6064 1.722 1.720 1.722 1.666 1.736 86,948,960 1.7145 2.69%
2006-12-14 0 7.440 7.440 7.450 7.030 7.490 26,835,275 195,489,064 7.2848 1.677 1.677 1.679 1.585 1.688 119,058,910 1.6420 6.13%
2006-12-13 0 7.010 7.040 7.050 6.840 7.060 10,802,000 75,260,120 6.9672 1.580 1.587 1.589 1.542 1.591 47,924,769 1.5704 0.43%
2006-12-12 0 6.980 6.920 6.980 6.850 6.990 4,478,921 31,069,632 6.9369 1.573 1.560 1.573 1.544 1.576 19,871,436 1.5635 0.58%
2006-12-11 0 6.940 6.970 6.980 6.850 7.010 8,191,000 56,944,380 6.9521 1.564 1.571 1.573 1.544 1.580 36,340,657 1.5670 -0.57%
2006-12-08 0 6.980 6.930 6.980 6.910 7.040 9,022,587 63,048,158 6.9878 1.573 1.562 1.573 1.557 1.587 40,030,124 1.5750 -0.57%
2006-12-07 0 7.020 7.020 7.030 7.000 7.100 10,758,017 75,790,019 7.0450 1.582 1.582 1.585 1.578 1.600 47,729,631 1.5879 0.57%
2006-12-06 0 6.980 6.980 7.000 6.900 7.100 10,316,865 72,164,007 6.9948 1.573 1.573 1.578 1.555 1.600 45,772,391 1.5766 0.14%
2006-12-05 0 6.970 6.940 6.970 6.720 7.050 11,068,294 76,628,368 6.9232 1.571 1.564 1.571 1.515 1.589 49,106,224 1.5605 3.87%
2006-12-04 0 6.710 6.710 6.740 6.530 6.770 6,201,113 41,416,535 6.6789 1.512 1.512 1.519 1.472 1.526 27,512,211 1.5054 2.29%
2006-12-01 0 6.560 6.550 6.580 6.540 6.670 5,634,000 37,167,020 6.5969 1.479 1.476 1.483 1.474 1.503 24,996,125 1.4869 -0.30%
2006-11-30 0 6.580 6.560 6.570 6.570 6.710 9,109,858 60,468,771 6.6377 1.483 1.479 1.481 1.481 1.512 40,417,315 1.4961 -0.75%
2006-11-29 0 6.630 6.610 6.630 6.400 6.660 9,437,100 61,889,570 6.5581 1.494 1.490 1.494 1.443 1.501 41,869,176 1.4782 2.79%
2006-11-28 0 6.450 6.440 6.500 6.420 6.670 12,191,223 79,977,909 6.5603 1.454 1.452 1.465 1.447 1.503 54,088,275 1.4787 -3.87%
2006-11-27 0 6.710 6.710 6.720 6.670 6.820 11,032,678 74,071,108 6.7138 1.512 1.512 1.515 1.503 1.537 48,948,208 1.5133 -0.59%
2006-11-24 0 6.750 6.740 6.750 6.730 6.820 7,184,000 48,604,420 6.7656 1.521 1.519 1.521 1.517 1.537 31,872,944 1.5249 -0.15%
2006-11-23 0 6.760 6.750 6.760 6.730 6.840 8,744,404 59,226,179 6.7730 1.524 1.521 1.524 1.517 1.542 38,795,921 1.5266 0.60%
2006-11-22 0 6.720 6.720 6.750 6.690 6.860 19,655,284 132,742,457 6.7535 1.515 1.515 1.521 1.508 1.546 87,203,753 1.5222 1.36%
2006-11-21 0 6.630 6.620 6.630 6.610 6.790 17,784,300 118,499,176 6.6631 1.494 1.492 1.494 1.490 1.530 78,902,839 1.5018 -2.21%
2006-11-20 0 6.780 6.760 6.800 6.740 7.020 13,930,167 95,577,944 6.8612 1.528 1.524 1.533 1.519 1.582 61,803,373 1.5465 -3.14%
2006-11-17 0 7.000 7.000 7.010 6.750 7.030 24,793,772 172,469,646 6.9562 1.578 1.578 1.580 1.521 1.585 110,001,462 1.5679 2.79%
2006-11-16 0 6.810 6.800 6.810 6.700 6.840 14,518,000 98,399,771 6.7778 1.535 1.533 1.535 1.510 1.542 64,411,386 1.5277 1.19%
2006-11-15 0 6.730 6.700 6.730 6.670 6.780 12,041,499 81,170,187 6.7409 1.517 1.510 1.517 1.503 1.528 53,424,001 1.5194 -0.15%
2006-11-14 0 6.740 6.730 6.740 6.700 6.800 11,104,695 74,871,354 6.7423 1.519 1.517 1.519 1.510 1.533 49,267,723 1.5197 -0.88%
2006-11-13 0 6.800 6.790 6.800 6.780 6.920 16,300,290 111,943,460 6.8676 1.533 1.530 1.533 1.528 1.560 72,318,795 1.5479 -1.31%
2006-11-10 0 6.890 6.880 6.890 6.850 6.930 4,159,338 28,713,503 6.9034 1.553 1.551 1.553 1.544 1.562 18,453,556 1.5560 -0.14%
2006-11-09 0 6.900 6.890 6.900 6.850 6.980 7,944,000 54,801,680 6.8985 1.555 1.553 1.555 1.544 1.573 35,244,803 1.5549 -0.72%
2006-11-08 0 6.950 6.950 6.960 6.880 7.200 9,856,916 69,350,002 7.0357 1.566 1.566 1.569 1.551 1.623 43,731,755 1.5858 -3.34%
2006-11-07 0 7.190 7.170 7.190 6.950 7.220 20,128,082 143,666,913 7.1376 1.621 1.616 1.621 1.566 1.627 89,301,396 1.6088 3.90%
2006-11-06 0 6.920 6.900 6.920 6.600 6.950 13,634,746 92,044,298 6.7507 1.560 1.555 1.560 1.488 1.566 60,492,691 1.5216 2.67%
2006-11-03 0 6.740 6.700 6.710 6.710 6.890 11,901,170 81,036,914 6.8092 1.519 1.510 1.512 1.512 1.553 52,801,409 1.5347 -1.61%
2006-11-02 0 6.850 6.810 6.850 6.690 6.870 8,404,024 57,187,614 6.8048 1.544 1.535 1.544 1.508 1.548 37,285,772 1.5338 0.15%
2006-11-01 0 6.840 6.840 6.890 6.600 6.960 25,539,526 175,005,143 6.8523 1.542 1.542 1.553 1.488 1.569 113,310,116 1.5445 3.79%
2006-10-31 0 6.590 6.590 6.600 6.300 6.600 30,576,358 199,639,591 6.5292 1.485 1.485 1.488 1.420 1.488 135,656,812 1.4717 4.60%
2006-10-27 0 6.300 6.290 6.300 6.250 6.320 16,651,704 104,699,895 6.2876 1.420 1.418 1.420 1.409 1.424 73,877,899 1.4172 0.00%
2006-10-26 0 6.300 6.290 6.300 6.130 6.320 16,305,593 102,123,692 6.2631 1.420 1.418 1.420 1.382 1.424 72,342,323 1.4117 3.28%
2006-10-25 0 6.100 6.100 6.110 6.070 6.180 10,522,000 64,402,212 6.1207 1.375 1.375 1.377 1.368 1.393 46,682,505 1.3796 -0.97%
2006-10-24 0 6.160 6.140 6.150 6.100 6.170 6,384,065 39,251,711 6.1484 1.388 1.384 1.386 1.375 1.391 28,323,907 1.3858 0.16%
2006-10-23 0 6.150 6.150 6.170 6.140 6.220 7,919,275 48,897,620 6.1745 1.386 1.386 1.391 1.384 1.402 35,135,107 1.3917 -0.32%
2006-10-20 0 6.170 6.160 6.170 6.090 6.200 12,092,899 74,607,240 6.1695 1.391 1.388 1.391 1.373 1.397 53,652,045 1.3906 1.31%
2006-10-19 0 6.090 6.090 6.100 6.070 6.160 11,673,556 71,222,496 6.1012 1.373 1.373 1.375 1.368 1.388 51,791,564 1.3752 -0.16%
2006-10-18 0 6.100 6.100 6.110 6.050 6.110 10,505,475 63,843,199 6.0771 1.375 1.375 1.377 1.364 1.377 46,609,189 1.3698 -0.81%
2006-10-17 0 6.150 6.140 6.160 6.120 6.260 14,024,144 86,534,912 6.1704 1.386 1.384 1.388 1.379 1.411 62,220,316 1.3908 -1.60%
2006-10-16 0 6.250 6.210 6.250 6.110 6.310 13,587,606 84,425,641 6.2134 1.409 1.400 1.409 1.377 1.422 60,283,547 1.4005 2.29%
2006-10-13 0 6.110 6.110 6.120 6.080 6.130 10,982,516 67,186,839 6.1176 1.377 1.377 1.379 1.370 1.382 48,725,656 1.3789 0.49%
2006-10-12 0 6.080 6.080 6.100 6.030 6.100 12,673,594 76,783,976 6.0586 1.370 1.370 1.375 1.359 1.375 56,228,389 1.3656 0.33%
2006-10-11 0 6.060 6.040 6.070 6.020 6.080 10,168,257 61,585,717 6.0567 1.366 1.361 1.368 1.357 1.370 45,113,068 1.3651 0.33%
2006-10-10 0 6.040 6.030 6.040 5.950 6.100 3,753,018 22,678,975 6.0429 1.361 1.359 1.361 1.341 1.375 16,650,854 1.3620 1.17%
2006-10-09 0 5.970 5.970 5.980 5.920 6.000 4,755,390 28,359,700 5.9637 1.346 1.346 1.348 1.334 1.352 21,098,034 1.3442 -0.83%
2006-10-06 0 6.020 6.010 6.050 6.010 6.120 11,419,631 69,037,015 6.0455 1.357 1.355 1.364 1.355 1.379 50,664,986 1.3626 -1.95%
2006-10-05 0 6.140 6.130 6.140 6.070 6.150 23,256,591 142,434,399 6.1245 1.384 1.382 1.384 1.368 1.386 103,181,517 1.3804 1.15%
2006-10-04 0 6.070 6.060 6.070 5.960 6.090 41,381,597 249,498,221 6.0292 1.368 1.366 1.368 1.343 1.373 183,595,951 1.3590 1.17%
2006-10-03 0 6.000 5.980 6.010 5.900 6.020 48,756,151 291,318,597 5.9750 1.352 1.348 1.355 1.330 1.357 216,314,318 1.3467 2.56%
2006-09-29 0 5.850 5.830 5.850 5.800 5.860 26,067,281 152,175,924 5.8378 1.319 1.314 1.319 1.307 1.321 115,651,584 1.3158 0.00%
2006-09-28 0 5.850 5.850 5.870 5.640 5.900 44,712,300 260,120,561 5.8177 1.319 1.319 1.323 1.271 1.330 198,373,138 1.3113 2.09%
2006-09-27 0 5.730 5.750 5.760 5.370 5.810 61,923,300 347,515,234 5.6120 1.292 1.296 1.298 1.210 1.310 274,732,441 1.2649 6.31%
2006-09-26 0 5.390 5.390 5.400 5.370 5.410 13,368,000 72,039,876 5.3890 1.215 1.215 1.217 1.210 1.219 59,309,231 1.2146 0.19%
2006-09-25 0 5.380 5.380 5.390 5.370 5.410 3,920,678 21,116,873 5.3860 1.213 1.213 1.215 1.210 1.219 17,394,703 1.2140 -0.19%
2006-09-22 0 5.390 5.390 5.400 5.370 5.430 4,906,000 26,450,680 5.3915 1.215 1.215 1.217 1.210 1.224 21,766,239 1.2152 -0.74%
2006-09-21 0 5.430 5.420 5.430 5.370 5.440 10,866,545 58,786,234 5.4098 1.224 1.222 1.224 1.210 1.226 48,211,133 1.2193 0.93%
2006-09-20 0 5.380 5.370 5.380 5.340 5.390 9,121,991 48,873,078 5.3577 1.213 1.210 1.213 1.204 1.215 40,471,145 1.2076 -0.19%
2006-09-19 0 5.390 5.360 5.400 5.360 5.450 10,368,534 56,100,268 5.4106 1.215 1.208 1.217 1.208 1.228 46,001,629 1.2195 0.19%
2006-09-18 0 5.380 5.360 5.370 5.350 5.410 6,041,492 32,590,714 5.3945 1.213 1.208 1.210 1.206 1.219 26,804,028 1.2159 0.56%
2006-09-15 0 5.350 5.340 5.350 5.280 5.400 6,286,000 33,622,720 5.3488 1.206 1.204 1.206 1.190 1.217 27,888,826 1.2056 0.75%
2006-09-14 0 5.310 5.300 5.310 5.280 5.330 10,140,547 53,851,579 5.3105 1.197 1.195 1.197 1.190 1.201 44,990,129 1.1970 -0.19%
2006-09-13 0 5.320 5.310 5.320 5.100 5.330 14,780,692 77,650,887 5.2535 1.199 1.197 1.199 1.150 1.201 65,576,860 1.1841 4.11%
2006-09-12 0 5.110 5.100 5.120 5.060 5.140 4,382,000 22,325,400 5.0948 1.152 1.150 1.154 1.140 1.159 19,441,431 1.1483 0.00%
2006-09-11 0 5.110 5.110 5.130 5.070 5.200 8,160,034 41,722,064 5.1130 1.152 1.152 1.156 1.143 1.172 36,203,272 1.1524 -1.54%
2006-09-08 0 5.190 5.200 5.230 5.170 5.230 4,992,000 25,891,820 5.1867 1.170 1.172 1.179 1.165 1.179 22,147,792 1.1690 -0.19%
2006-09-07 0 5.200 5.200 5.210 5.190 5.210 4,130,000 21,479,600 5.2009 1.172 1.172 1.174 1.170 1.174 18,323,393 1.1723 -0.57%
2006-09-06 0 5.230 5.230 5.250 5.220 5.280 1,449,077 7,590,264 5.2380 1.179 1.179 1.183 1.177 1.190 6,429,058 1.1806 -0.95%
2006-09-05 0 5.280 5.260 5.280 5.250 5.300 6,312,844 33,277,858 5.2715 1.190 1.186 1.190 1.183 1.195 28,007,923 1.1882 0.57%
2006-09-04 0 5.250 5.240 5.260 5.180 5.280 6,150,000 32,233,060 5.2411 1.183 1.181 1.186 1.168 1.190 27,285,440 1.1813 1.35%
2006-09-01 0 5.180 5.170 5.180 5.160 5.200 3,062,000 15,871,160 5.1833 1.168 1.165 1.168 1.163 1.172 13,585,044 1.1683 -0.19%
2006-08-31 0 5.190 5.190 5.200 5.180 5.240 7,460,396 38,810,368 5.2022 1.170 1.170 1.172 1.168 1.181 33,099,218 1.1725 -0.38%
2006-08-30 0 5.210 5.200 5.210 5.200 5.260 5,185,995 27,087,335 5.2232 1.174 1.172 1.174 1.172 1.186 23,008,481 1.1773 -0.57%
2006-08-29 0 5.240 5.240 5.260 5.200 5.260 4,350,000 22,714,320 5.2217 1.181 1.181 1.186 1.172 1.186 19,299,458 1.1769 0.38%
2006-08-28 0 5.220 5.190 5.220 5.190 5.270 3,244,667 16,897,935 5.2079 1.177 1.170 1.177 1.170 1.188 14,395,475 1.1738 0.38%
2006-08-25 0 5.200 5.200 5.210 5.200 5.300 2,942,800 15,438,244 5.2461 1.172 1.172 1.174 1.172 1.195 13,056,194 1.1824 -0.57%
2006-08-24 0 5.230 5.220 5.230 5.200 5.240 2,629,100 13,741,836 5.2268 1.179 1.177 1.179 1.172 1.181 11,664,415 1.1781 -0.19%
2006-08-23 0 5.240 5.230 5.240 5.230 5.260 5,354,695 28,079,365 5.2439 1.181 1.179 1.181 1.179 1.186 23,756,945 1.1819 0.19%
2006-08-22 0 5.230 5.230 5.240 5.190 5.230 10,346,000 53,854,122 5.2053 1.179 1.179 1.181 1.170 1.179 45,901,653 1.1733 0.19%
2006-08-21 0 5.220 5.210 5.220 5.140 5.310 14,376,000 74,986,180 5.2161 1.177 1.174 1.177 1.159 1.197 63,781,381 1.1757 -1.14%
2006-08-18 0 5.280 5.270 5.290 5.210 5.330 14,491,678 76,679,732 5.2913 1.190 1.188 1.192 1.174 1.201 64,294,604 1.1926 1.15%
2006-08-17 0 5.220 5.210 5.230 5.160 5.240 12,762,051 66,535,245 5.2135 1.177 1.174 1.179 1.163 1.181 56,620,843 1.1751 0.97%
2006-08-16 0 5.170 5.160 5.170 5.040 5.190 18,562,000 95,697,280 5.1555 1.165 1.163 1.165 1.136 1.170 82,353,227 1.1620 2.58%
2006-08-15 0 5.040 5.020 5.050 5.000 5.050 7,455,375 37,433,861 5.0211 1.136 1.131 1.138 1.127 1.138 33,076,942 1.1317 0.80%
2006-08-14 0 5.000 5.010 5.020 4.960 5.040 6,190,000 31,032,300 5.0133 1.127 1.129 1.131 1.118 1.136 27,462,907 1.1300 -0.79%
2006-08-11 0 5.040 5.030 5.040 5.020 5.070 5,216,000 26,331,366 5.0482 1.136 1.134 1.136 1.131 1.143 23,141,603 1.1378 -0.20%
2006-08-10 0 5.050 5.020 5.050 5.010 5.070 8,086,000 40,762,000 5.0411 1.138 1.131 1.138 1.129 1.143 35,874,808 1.1362 -0.39%
2006-08-09 0 5.070 5.060 5.070 4.960 5.080 9,821,407 49,245,559 5.0141 1.143 1.140 1.143 1.118 1.145 43,574,214 1.1302 2.22%
2006-08-08 0 4.960 4.950 4.970 4.940 4.980 9,428,000 46,749,860 4.9586 1.118 1.116 1.120 1.113 1.122 41,828,802 1.1176 0.81%
2006-08-07 0 4.920 4.910 4.920 4.880 4.950 3,716,678 18,265,021 4.9143 1.109 1.107 1.109 1.100 1.116 16,489,625 1.1077 0.41%
2006-08-04 0 4.900 4.900 4.910 4.860 4.940 4,945,000 24,224,420 4.8988 1.104 1.104 1.107 1.095 1.113 21,939,269 1.1042 0.00%
2006-08-03 0 4.900 4.920 4.940 4.820 4.950 9,068,017 44,040,341 4.8567 1.104 1.109 1.113 1.086 1.116 40,231,681 1.0947 0.62%
2006-08-02 0 4.870 4.870 4.880 4.860 4.900 2,910,000 14,185,600 4.8748 1.098 1.098 1.100 1.095 1.104 12,910,672 1.0987 -0.20%
2006-08-01 0 4.880 4.870 4.880 4.860 4.910 4,510,950 22,024,701 4.8825 1.100 1.098 1.100 1.095 1.107 20,013,538 1.1005 -0.41%
2006-07-31 0 4.900 4.880 4.900 4.870 4.960 8,120,950 39,883,808 4.9112 1.104 1.100 1.104 1.098 1.118 36,029,870 1.1070 -0.81%
2006-07-28 0 4.940 4.930 4.940 4.920 4.950 6,622,000 32,684,500 4.9357 1.113 1.111 1.113 1.109 1.116 29,379,543 1.1125 0.61%
2006-07-27 0 4.910 4.910 4.920 4.840 4.950 4,351,678 21,325,434 4.9005 1.107 1.107 1.109 1.091 1.116 19,306,903 1.1045 1.66%
2006-07-26 0 4.830 4.810 4.830 4.800 4.860 7,589,000 36,537,520 4.8145 1.089 1.084 1.089 1.082 1.095 33,669,790 1.0852 -0.82%
2006-07-25 0 4.870 4.850 4.870 4.850 4.940 4,080,000 19,923,140 4.8831 1.098 1.093 1.098 1.093 1.113 18,101,560 1.1006 -0.81%
2006-07-24 0 4.910 4.900 4.920 4.860 4.920 1,766,000 8,629,640 4.8865 1.107 1.104 1.109 1.095 1.109 7,835,136 1.1014 -0.30%
2006-07-21 0 4.925 4.900 4.925 4.850 4.925 3,610,000 17,670,250 4.8948 1.110 1.104 1.110 1.093 1.110 16,016,332 1.1033 0.00%
2006-07-20 0 4.925 4.900 4.925 4.875 4.950 5,618,500 27,592,713 4.9110 1.110 1.104 1.110 1.099 1.116 24,927,357 1.1069 1.03%
2006-07-19 0 4.875 4.850 4.875 4.825 4.875 1,518,000 7,367,100 4.8532 1.099 1.093 1.099 1.088 1.099 6,734,845 1.0939 1.04%
2006-07-18 0 4.825 4.825 4.850 4.800 4.875 5,264,000 25,443,650 4.8335 1.088 1.088 1.093 1.082 1.099 23,354,562 1.0895 0.00%
2006-07-17 0 4.825 4.825 4.850 4.800 4.875 3,309,000 15,982,975 4.8302 1.088 1.088 1.093 1.082 1.099 14,680,898 1.0887 -0.52%
2006-07-14 0 4.850 4.850 4.875 4.825 4.900 8,338,000 40,469,950 4.8537 1.093 1.093 1.099 1.088 1.104 36,992,846 1.0940 -1.02%
2006-07-13 0 4.900 4.900 4.925 4.875 5.000 19,555,717 96,027,699 4.9105 1.104 1.104 1.110 1.099 1.127 86,762,008 1.1068 -2.00%
2006-07-12 0 5.000 4.975 5.000 4.900 5.000 9,158,000 45,291,686 4.9456 1.127 1.121 1.127 1.104 1.127 40,630,905 1.1147 0.50%
2006-07-11 0 4.975 4.950 4.975 4.950 5.050 7,010,000 35,021,600 4.9959 1.121 1.116 1.121 1.116 1.138 31,100,965 1.1261 -0.50%
2006-07-10 0 5.000 5.000 5.050 5.000 5.100 2,800,000 14,092,800 5.0331 1.127 1.127 1.138 1.127 1.150 12,422,640 1.1344 -1.96%
2006-07-07 0 5.100 5.050 5.100 5.050 5.150 1,648,000 8,375,500 5.0822 1.150 1.138 1.150 1.138 1.161 7,311,611 1.1455 0.99%
2006-07-06 0 5.050 5.050 5.150 4.975 5.100 5,600,000 28,401,800 5.0718 1.138 1.138 1.161 1.121 1.150 24,845,279 1.1431 0.00%
2006-07-05 0 5.050 4.975 5.000 5.000 5.100 6,446,000 32,531,600 5.0468 1.138 1.121 1.127 1.127 1.150 28,598,691 1.1375 1.00%
2006-07-04 0 5.000 5.000 5.050 5.000 5.200 14,843,800 75,386,100 5.0786 1.127 1.127 1.138 1.127 1.172 65,856,849 1.1447 -2.91%
2006-07-03 0 5.150 5.150 5.200 5.150 5.350 4,820,000 25,194,720 5.2271 1.161 1.161 1.172 1.161 1.206 21,384,687 1.1782 -4.63%
2006-06-30 0 5.400 5.350 5.400 5.250 5.400 9,504,000 50,978,000 5.3638 1.217 1.206 1.217 1.183 1.217 42,165,988 1.2090 3.85%
2006-06-29 0 5.200 5.150 5.200 5.100 5.250 8,874,000 46,068,300 5.1914 1.172 1.161 1.172 1.150 1.183 39,370,894 1.1701 1.96%
2006-06-28 0 5.100 5.050 5.100 4.975 5.100 5,040,000 25,365,550 5.0328 1.150 1.138 1.150 1.121 1.150 22,360,751 1.1344 2.00%
2006-06-27 0 5.000 4.975 5.050 4.975 5.050 4,228,000 21,128,800 4.9974 1.127 1.121 1.138 1.121 1.138 18,758,186 1.1264 0.50%
2006-06-26 0 4.975 4.950 4.975 4.950 5.000 9,214,000 45,913,500 4.9830 1.121 1.116 1.121 1.116 1.127 40,879,357 1.1231 0.00%
2006-06-23 0 4.975 4.950 4.975 4.925 5.050 3,363,470 16,766,688 4.9849 1.121 1.116 1.121 1.110 1.138 14,922,563 1.1236 0.00%
2006-06-22 0 4.975 4.950 4.975 4.950 5.050 4,633,067 23,062,325 4.9778 1.121 1.116 1.121 1.116 1.138 20,555,329 1.1220 0.00%
2006-06-21 0 4.975 4.950 4.975 4.925 4.975 2,737,000 13,576,025 4.9602 1.121 1.116 1.121 1.110 1.121 12,143,130 1.1180 1.53%
2006-06-20 0 4.900 4.900 4.925 4.900 5.000 4,414,000 21,895,550 4.9605 1.104 1.104 1.110 1.104 1.127 19,583,404 1.1181 -2.97%
2006-06-19 0 5.050 5.000 5.050 4.975 5.050 7,090,000 35,518,950 5.0097 1.138 1.127 1.138 1.121 1.138 31,455,898 1.1292 1.00%
2006-06-16 0 5.000 4.975 5.000 4.975 5.050 8,124,000 40,594,400 4.9968 1.127 1.121 1.127 1.121 1.138 36,043,401 1.1263 2.04%
2006-06-15 0 4.900 4.900 4.925 4.850 4.950 5,066,000 24,799,070 4.8952 1.104 1.104 1.110 1.093 1.116 22,476,104 1.1034 0.51%
2006-06-14 0 4.875 4.850 4.875 4.800 4.925 10,205,758 49,899,195 4.8893 1.099 1.093 1.099 1.082 1.110 45,279,448 1.1020 1.04%
2006-06-13 0 4.825 4.800 4.875 4.775 5.050 17,537,525 86,818,011 4.9504 1.088 1.082 1.099 1.076 1.138 77,807,983 1.1158 -4.46%
2006-06-12 0 5.050 5.050 5.100 4.975 5.100 6,444,850 32,482,690 5.0401 1.138 1.138 1.150 1.121 1.150 28,593,589 1.1360 0.00%
2006-06-09 0 5.050 5.000 5.050 4.950 5.100 8,499,500 42,565,826 5.0080 1.138 1.127 1.138 1.116 1.150 37,709,366 1.1288 -0.98%
2006-06-08 0 5.100 5.050 5.100 5.000 5.100 7,686,695 38,725,540 5.0380 1.150 1.138 1.150 1.127 1.150 34,103,229 1.1355 0.00%
2006-06-07 0 5.100 5.050 5.100 5.050 5.200 12,776,000 65,495,698 5.1265 1.150 1.138 1.150 1.138 1.172 56,682,730 1.1555 -1.92%
2006-06-06 0 5.200 5.150 5.200 5.050 5.200 6,754,695 34,525,275 5.1113 1.172 1.161 1.172 1.138 1.172 29,968,265 1.1521 2.97%
2006-06-05 0 5.050 5.050 5.100 5.050 5.200 4,096,839 21,072,328 5.1436 1.138 1.138 1.150 1.138 1.172 18,176,269 1.1593 -2.88%
2006-06-02 0 5.200 5.150 5.200 5.100 5.250 6,870,920 35,552,641 5.1744 1.172 1.161 1.172 1.150 1.183 30,483,915 1.1663 2.97%
2006-06-01 0 5.050 5.000 5.100 5.050 5.200 14,858,000 76,018,120 5.1163 1.138 1.127 1.150 1.138 1.172 65,919,849 1.1532 -0.98%
2006-05-30 0 5.100 5.050 5.100 5.100 5.200 8,028,000 41,178,300 5.1293 1.150 1.138 1.150 1.150 1.172 35,617,482 1.1561 -1.92%
2006-05-29 0 5.200 5.150 5.200 5.100 5.200 6,914,450 35,713,400 5.1650 1.172 1.161 1.172 1.150 1.172 30,677,043 1.1642 0.97%
2006-05-26 0 5.150 5.100 5.150 5.050 5.200 12,715,000 65,262,700 5.1327 1.161 1.150 1.161 1.138 1.172 56,412,094 1.1569 0.98%
2006-05-25 0 5.100 5.050 5.100 5.050 5.300 15,610,661 80,201,163 5.1376 1.150 1.138 1.150 1.138 1.195 69,259,148 1.1580 -3.77%
2006-05-24 0 5.300 5.300 5.350 5.200 5.300 4,606,000 24,190,275 5.2519 1.195 1.195 1.206 1.172 1.195 20,435,242 1.1838 0.95%
2006-05-23 0 5.250 5.200 5.250 5.150 5.300 4,408,960 22,984,448 5.2131 1.183 1.172 1.183 1.161 1.195 19,561,043 1.1750 0.00%
2006-05-22 0 5.250 5.200 5.250 5.100 5.450 10,686,678 55,805,840 5.2220 1.183 1.172 1.183 1.150 1.228 47,413,125 1.1770 -3.67%
2006-05-19 0 5.450 5.400 5.450 5.350 5.500 7,246,032 39,312,575 5.4254 1.228 1.217 1.228 1.206 1.240 32,148,158 1.2229 0.00%
2006-05-18 0 5.450 5.400 5.450 5.300 5.500 12,382,078 67,219,590 5.4288 1.228 1.217 1.228 1.195 1.240 54,935,033 1.2236 1.32%
2006-05-17 0 5.600 5.550 5.600 5.550 5.650 7,865,000 43,989,050 5.5930 1.212 1.202 1.212 1.202 1.223 36,326,581 1.2109 -0.88%
2006-05-16 0 5.650 5.600 5.650 5.500 5.650 7,985,000 44,452,900 5.5671 1.223 1.212 1.223 1.191 1.223 36,880,833 1.2053 0.00%
2006-05-15 0 5.650 5.600 5.650 5.550 5.650 12,618,712 70,963,895 5.6237 1.223 1.212 1.223 1.202 1.223 58,282,857 1.2176 -1.74%
2006-05-12 0 5.750 5.700 5.750 5.650 5.750 3,831,000 21,887,900 5.7134 1.245 1.234 1.245 1.223 1.245 17,694,486 1.2370 0.00%
2006-05-11 0 5.750 5.750 5.800 5.700 5.800 7,871,585 45,184,372 5.7402 1.245 1.245 1.256 1.234 1.256 36,356,996 1.2428 -0.86%
2006-05-10 0 5.800 5.750 5.800 5.700 5.850 8,767,594 50,432,820 5.7522 1.256 1.245 1.256 1.234 1.267 40,495,450 1.2454 0.00%
2006-05-09 0 5.800 5.750 5.850 5.750 5.900 9,726,319 56,689,460 5.8285 1.256 1.245 1.267 1.245 1.277 44,923,575 1.2619 -1.69%
2006-05-08 0 5.900 5.850 5.900 5.800 5.900 18,441,424 107,937,426 5.8530 1.277 1.267 1.277 1.256 1.277 85,176,591 1.2672 1.72%
2006-05-04 0 5.800 5.750 5.800 5.750 5.850 11,753,728 68,054,344 5.7900 1.256 1.245 1.256 1.245 1.267 54,287,699 1.2536 0.00%
2006-05-03 0 5.800 5.700 5.800 5.700 5.900 35,093,001 202,770,013 5.7781 1.256 1.234 1.256 1.234 1.277 162,086,300 1.2510 3.57%
2006-05-02 0 5.600 5.550 5.600 5.500 5.700 14,875,339 83,237,731 5.5957 1.212 1.202 1.212 1.191 1.234 68,705,685 1.2115 1.82%
2006-04-28 0 5.500 5.500 5.550 5.450 5.600 16,613,339 92,116,197 5.5447 1.191 1.191 1.202 1.180 1.212 76,733,097 1.2005 -2.65%
2006-04-27 0 5.650 5.650 5.700 5.550 5.700 9,702,051 54,592,410 5.6269 1.223 1.223 1.234 1.202 1.234 44,811,487 1.2183 0.89%
2006-04-26 0 5.600 5.550 5.600 5.500 5.650 15,472,034 86,841,149 5.6128 1.212 1.202 1.212 1.191 1.223 71,461,678 1.2152 0.00%
2006-04-25 0 5.600 5.550 5.600 5.450 5.600 13,400,179 74,139,048 5.5327 1.212 1.202 1.212 1.180 1.212 61,892,268 1.1979 0.00%
2006-04-24 0 5.600 5.600 5.650 5.400 5.650 19,340,712 106,472,108 5.5051 1.212 1.212 1.223 1.169 1.223 89,330,190 1.1919 -1.75%
2006-04-21 0 5.700 5.650 5.700 5.450 5.700 23,745,527 133,367,344 5.6165 1.234 1.223 1.234 1.180 1.234 109,674,992 1.2160 2.70%
2006-04-20 0 5.550 5.500 5.550 5.450 5.650 26,027,339 144,137,297 5.5379 1.202 1.191 1.202 1.180 1.223 120,214,144 1.1990 -2.63%
2006-04-19 0 5.700 5.650 5.700 5.500 5.750 73,858,715 418,611,623 5.6677 1.234 1.223 1.234 1.191 1.245 341,135,996 1.2271 4.59%
2006-04-18 0 5.450 5.400 5.450 4.975 5.500 92,365,692 492,499,980 5.3321 1.180 1.169 1.180 1.077 1.191 426,615,361 1.1544 11.22%
2006-04-13 0 4.900 4.900 4.925 4.875 4.975 14,768,323 72,466,949 4.9069 1.061 1.061 1.066 1.055 1.077 68,211,403 1.0624 0.00%
2006-04-12 0 4.900 4.900 4.925 4.900 5.000 10,775,000 53,288,200 4.9455 1.061 1.061 1.066 1.061 1.083 49,767,185 1.0707 -2.00%
2006-04-11 0 5.000 5.000 5.050 5.000 5.100 8,202,678 41,239,422 5.0276 1.083 1.083 1.093 1.083 1.104 37,886,236 1.0885 -1.96%
2006-04-10 0 5.100 5.050 5.100 5.000 5.150 13,019,000 65,783,150 5.0529 1.104 1.093 1.104 1.083 1.115 60,131,692 1.0940 -0.97%
2006-04-07 0 5.150 5.050 5.100 5.050 5.200 18,791,000 96,503,075 5.1356 1.115 1.093 1.104 1.093 1.126 86,791,200 1.1119 0.00%
2006-04-06 0 5.150 5.100 5.150 5.000 5.150 30,378,000 155,377,300 5.1148 1.115 1.104 1.115 1.083 1.115 140,308,822 1.1074 3.00%
2006-04-04 0 5.000 5.000 5.050 4.950 5.050 22,088,800 110,356,150 4.9960 1.083 1.083 1.093 1.072 1.093 102,022,961 1.0817 0.50%
2006-04-03 0 4.975 4.950 4.975 4.900 5.000 15,766,085 78,197,862 4.9599 1.077 1.072 1.077 1.061 1.083 72,819,831 1.0739 1.53%
2006-03-31 0 4.900 4.900 4.925 4.850 5.000 43,583,800 213,067,618 4.8887 1.061 1.061 1.066 1.050 1.083 201,303,300 1.0584 -2.00%
2006-03-30 0 5.000 4.975 5.000 4.975 5.050 22,764,712 113,803,571 4.9991 1.083 1.077 1.083 1.077 1.093 105,144,839 1.0824 0.50%
2006-03-29 0 4.975 4.950 4.975 4.975 5.050 18,965,475 95,018,378 5.0101 1.077 1.072 1.077 1.077 1.093 87,597,059 1.0847 -0.50%
2006-03-28 0 5.000 5.000 5.050 5.000 5.100 19,985,678 100,906,006 5.0489 1.083 1.083 1.093 1.083 1.104 92,309,136 1.0931 -0.99%
2006-03-27 0 5.050 5.000 5.050 5.050 5.100 10,818,000 54,694,900 5.0559 1.093 1.083 1.093 1.093 1.104 49,965,792 1.0946 0.00%
2006-03-24 0 5.050 5.050 5.100 5.050 5.100 6,987,347 35,567,210 5.0902 1.093 1.093 1.104 1.093 1.104 32,272,909 1.1021 -0.98%
2006-03-23 0 5.100 5.050 5.100 5.050 5.100 5,721,667 29,127,918 5.0908 1.104 1.093 1.104 1.093 1.104 26,427,031 1.1022 0.00%
2006-03-22 0 5.100 5.050 5.100 5.050 5.150 6,736,000 34,308,900 5.0934 1.104 1.093 1.104 1.093 1.115 31,111,996 1.1028 0.00%
2006-03-21 0 5.100 5.050 5.100 5.050 5.200 16,776,286 85,678,059 5.1071 1.104 1.093 1.104 1.093 1.126 77,485,711 1.1057 -0.97%
2006-03-20 0 5.150 5.100 5.150 5.100 5.250 14,208,600 73,258,463 5.1559 1.115 1.104 1.115 1.104 1.137 65,626,174 1.1163 -1.90%
2006-03-17 0 5.250 5.200 5.250 5.200 5.300 26,788,000 139,564,600 5.2100 1.137 1.126 1.137 1.126 1.147 123,727,458 1.1280 0.00%
2006-03-16 0 5.250 5.200 5.250 5.150 5.250 7,312,000 38,076,580 5.2074 1.137 1.126 1.137 1.115 1.137 33,772,405 1.1274 1.94%
2006-03-15 0 5.150 5.150 5.200 5.150 5.250 7,084,600 36,664,885 5.1753 1.115 1.115 1.126 1.115 1.137 32,722,098 1.1205 0.00%
2006-03-14 0 5.150 5.100 5.150 5.100 5.200 6,928,000 35,724,500 5.1565 1.115 1.104 1.115 1.104 1.126 31,998,799 1.1164 0.00%
2006-03-13 0 5.150 5.150 5.200 5.050 5.150 11,124,000 56,927,500 5.1175 1.115 1.115 1.126 1.093 1.115 51,379,134 1.1080 3.00%
2006-03-10 0 5.000 5.000 5.050 5.000 5.250 26,048,678 132,556,173 5.0888 1.083 1.083 1.093 1.083 1.137 120,312,704 1.1018 -2.91%
2006-03-09 0 5.150 5.150 5.200 5.150 5.200 11,560,017 59,924,497 5.1838 1.115 1.115 1.126 1.115 1.126 53,392,994 1.1223 0.98%
2006-03-08 0 5.100 5.100 5.150 5.050 5.350 40,415,034 208,096,137 5.1490 1.104 1.104 1.115 1.093 1.158 186,667,516 1.1148 -4.67%
2006-03-07 0 5.350 5.300 5.350 5.300 5.450 29,192,000 156,743,300 5.3694 1.158 1.147 1.158 1.147 1.180 134,830,968 1.1625 -1.83%
2006-03-06 0 5.450 5.450 5.500 5.400 5.600 28,074,000 154,148,800 5.4908 1.180 1.180 1.191 1.169 1.212 129,667,189 1.1888 -2.68%
2006-03-03 0 5.600 5.550 5.600 5.550 5.600 7,374,678 41,267,361 5.5958 1.212 1.202 1.212 1.202 1.212 34,061,899 1.2115 0.00%
2006-03-02 0 5.600 5.550 5.600 5.500 5.650 10,843,000 60,237,150 5.5554 1.212 1.202 1.212 1.191 1.223 50,081,261 1.2028 0.90%
2006-03-01 0 5.550 5.500 5.550 5.500 5.600 9,112,695 50,512,884 5.5431 1.202 1.191 1.202 1.191 1.212 42,089,390 1.2001 -0.89%
2006-02-28 0 5.600 5.550 5.600 5.500 5.650 5,246,500 29,268,850 5.5787 1.212 1.202 1.212 1.191 1.223 24,232,347 1.2078 -0.88%
2006-02-27 0 5.650 5.600 5.650 5.550 5.650 5,389,000 30,101,950 5.5858 1.223 1.212 1.223 1.202 1.223 24,890,521 1.2094 1.80%
2006-02-24 0 5.550 5.550 5.600 5.500 5.700 12,249,000 68,570,000 5.5980 1.202 1.202 1.212 1.191 1.234 56,575,244 1.2120 -2.63%
2006-02-23 0 5.700 5.650 5.700 5.650 5.700 2,852,068 16,192,791 5.6776 1.234 1.223 1.234 1.223 1.234 13,173,030 1.2292 0.00%
2006-02-22 0 5.700 5.700 5.750 5.600 5.800 12,582,051 71,516,370 5.6840 1.234 1.234 1.245 1.212 1.256 58,113,528 1.2306 -0.87%
2006-02-21 0 5.750 5.750 5.800 5.700 5.800 12,310,695 70,821,757 5.7529 1.245 1.245 1.256 1.234 1.256 56,860,199 1.2455 0.00%
2006-02-20 0 5.750 5.750 5.800 5.700 5.800 18,987,695 109,019,007 5.7416 1.245 1.245 1.256 1.234 1.256 87,699,688 1.2431 0.88%
2006-02-17 0 5.700 5.650 5.700 5.650 5.750 7,173,356 40,646,391 5.6663 1.234 1.223 1.234 1.223 1.245 33,132,041 1.2268 0.88%
2006-02-16 0 5.650 5.650 5.700 5.650 5.750 9,938,853 56,589,199 5.6937 1.223 1.223 1.234 1.223 1.245 45,905,219 1.2327 -0.88%
2006-02-15 0 5.700 5.650 5.700 5.550 5.700 24,572,712 138,358,180 5.6306 1.234 1.223 1.234 1.202 1.234 113,495,565 1.2191 3.64%
2006-02-14 0 5.500 5.500 5.550 5.400 5.550 20,295,000 111,264,150 5.4823 1.191 1.191 1.202 1.169 1.202 93,737,822 1.1870 1.85%
2006-02-13 0 5.400 5.350 5.400 5.350 5.500 25,646,000 138,318,880 5.3934 1.169 1.158 1.169 1.158 1.191 118,452,829 1.1677 0.00%
2006-02-10 0 5.400 5.350 5.400 5.350 5.600 38,282,700 209,044,975 5.4606 1.169 1.158 1.169 1.158 1.212 176,818,768 1.1823 -2.70%
2006-02-09 0 5.550 5.500 5.550 5.500 5.650 22,882,085 127,303,259 5.5634 1.202 1.191 1.202 1.191 1.223 105,686,957 1.2045 0.00%
2006-02-08 0 5.550 5.550 5.600 5.550 5.650 19,144,017 107,266,292 5.6031 1.202 1.202 1.212 1.202 1.223 88,421,702 1.2131 -1.77%
2006-02-07 0 5.650 5.600 5.700 5.600 5.700 17,096,000 96,641,100 5.6528 1.223 1.212 1.234 1.212 1.234 78,962,395 1.2239 -0.88%
2006-02-06 0 5.700 5.650 5.700 5.600 5.700 13,644,000 77,295,400 5.6652 1.234 1.223 1.234 1.212 1.234 63,018,420 1.2266 0.00%
2006-02-03 0 5.700 5.650 5.700 5.600 5.800 26,788,000 152,521,100 5.6936 1.234 1.223 1.234 1.212 1.256 123,727,458 1.2327 -1.72%
2006-02-02 0 5.800 5.800 5.850 5.750 5.900 25,714,797 149,709,141 5.8219 1.256 1.256 1.267 1.245 1.277 118,770,586 1.2605 -1.69%
2006-02-01 0 5.900 5.850 5.900 5.800 6.000 24,830,939 146,107,687 5.8841 1.277 1.267 1.277 1.256 1.299 114,688,255 1.2740 -1.67%
2006-01-27 0 6.000 5.950 6.000 5.950 6.100 18,657,053 112,255,214 6.0168 1.299 1.288 1.299 1.288 1.321 86,172,530 1.3027 0.00%
2006-01-26 0 6.000 6.000 6.050 6.000 6.150 13,146,754 79,333,094 6.0344 1.299 1.299 1.310 1.299 1.332 60,721,758 1.3065 -0.83%
2006-01-25 0 6.050 6.000 6.050 6.000 6.100 4,434,266 26,785,743 6.0406 1.310 1.299 1.310 1.299 1.321 20,480,830 1.3078 0.83%
2006-01-24 0 6.000 5.950 6.000 5.950 6.000 14,931,682 88,565,509 5.9314 1.299 1.288 1.299 1.288 1.299 68,965,920 1.2842 1.69%
2006-01-23 0 5.900 5.900 5.950 5.850 5.950 14,666,425 86,731,531 5.9136 1.277 1.277 1.288 1.267 1.288 67,740,760 1.2803 -1.67%
2006-01-20 0 6.000 5.950 6.000 5.950 6.050 14,239,477 84,998,519 5.9692 1.299 1.288 1.299 1.288 1.310 65,768,788 1.2924 0.00%
2006-01-19 0 6.000 5.950 6.000 5.900 6.050 18,326,226 110,146,214 6.0103 1.299 1.288 1.299 1.277 1.310 84,644,518 1.3013 0.00%
2006-01-18 0 6.000 5.950 6.000 5.850 6.000 10,753,696 63,759,839 5.9291 1.299 1.288 1.299 1.267 1.299 49,668,787 1.2837 0.84%
2006-01-17 0 5.950 5.950 6.000 5.900 6.050 14,118,497 84,443,038 5.9810 1.288 1.288 1.299 1.277 1.310 65,210,010 1.2949 -0.83%
2006-01-16 0 6.000 5.950 6.000 5.900 6.000 5,317,683 31,743,211 5.9694 1.299 1.288 1.299 1.277 1.299 24,561,124 1.2924 0.00%
2006-01-13 0 6.000 5.950 6.000 5.900 6.000 8,181,995 48,662,335 5.9475 1.299 1.288 1.299 1.277 1.299 37,790,706 1.2877 0.00%
2006-01-12 0 6.000 5.950 6.000 5.800 6.000 21,641,156 127,808,433 5.9058 1.299 1.288 1.299 1.256 1.299 99,955,399 1.2787 3.45%
2006-01-11 0 5.800 5.750 5.800 5.750 5.850 11,478,317 66,511,345 5.7945 1.256 1.245 1.256 1.245 1.267 53,015,641 1.2546 0.00%
2006-01-10 0 5.800 5.750 5.800 5.700 5.800 8,217,921 47,319,076 5.7580 1.256 1.245 1.256 1.234 1.256 37,956,640 1.2467 0.00%
2006-01-09 0 5.800 5.750 5.800 5.650 5.800 12,822,057 73,242,227 5.7122 1.256 1.245 1.256 1.223 1.256 59,222,059 1.2367 3.57%
2006-01-06 0 5.600 5.600 5.650 5.550 5.650 9,370,274 52,444,788 5.5969 1.212 1.212 1.223 1.202 1.223 43,279,087 1.2118 0.90%
2006-01-05 0 5.550 5.550 5.600 5.550 5.700 19,511,972 109,795,782 5.6271 1.202 1.202 1.212 1.202 1.234 90,121,200 1.2183 -2.63%
2006-01-04 0 5.700 5.650 5.700 5.600 5.700 14,986,210 84,618,458 5.6464 1.234 1.223 1.234 1.212 1.234 69,217,772 1.2225 1.79%
2006-01-03 0 5.600 5.600 5.650 5.550 5.700 9,647,468 54,055,949 5.6031 1.212 1.212 1.223 1.202 1.234 44,559,381 1.2131 -1.75%
2005-12-30 0 5.700 5.650 5.700 5.650 5.750 6,284,034 35,802,506 5.6974 1.234 1.223 1.234 1.223 1.245 29,024,472 1.2335 0.00%
2005-12-29 0 5.700 5.650 5.700 5.600 5.700 3,901,390 22,127,054 5.6716 1.234 1.223 1.234 1.212 1.234 18,019,601 1.2279 1.79%
2005-12-28 0 5.600 5.600 5.650 5.550 5.650 5,135,139 28,854,796 5.6191 1.212 1.212 1.223 1.202 1.223 23,717,997 1.2166 -0.88%
2005-12-23 0 5.650 5.600 5.650 5.600 5.700 2,638,000 14,909,038 5.6516 1.223 1.212 1.223 1.212 1.234 12,184,300 1.2236 0.00%
2005-12-22 0 5.650 5.650 5.700 5.650 5.700 4,563,000 25,916,930 5.6798 1.223 1.223 1.234 1.223 1.234 21,075,422 1.2297 -0.88%
2005-12-21 0 5.700 5.650 5.700 5.650 5.750 6,791,173 38,697,790 5.6982 1.234 1.223 1.234 1.223 1.245 31,366,827 1.2337 0.88%
2005-12-20 0 5.650 5.650 5.700 5.650 5.700 5,926,000 33,758,500 5.6967 1.223 1.223 1.234 1.223 1.234 27,370,797 1.2334 -0.88%
2005-12-19 0 5.700 5.700 5.750 5.600 5.700 7,687,600 43,716,160 5.6866 1.234 1.234 1.245 1.212 1.234 35,507,212 1.2312 0.88%
2005-12-16 0 5.650 5.600 5.650 5.600 5.650 2,540,000 14,288,900 5.6256 1.223 1.212 1.223 1.212 1.223 11,731,661 1.2180 0.00%
2005-12-15 0 5.650 5.600 5.650 5.600 5.700 4,867,800 27,426,420 5.6343 1.223 1.212 1.223 1.212 1.234 22,483,221 1.2199 0.00%
2005-12-14 0 5.650 5.600 5.650 5.600 5.700 5,756,000 32,351,400 5.6205 1.223 1.212 1.223 1.212 1.234 26,585,607 1.2169 0.00%
2005-12-13 0 5.650 5.600 5.650 5.600 5.750 7,633,412 43,192,101 5.6583 1.223 1.212 1.223 1.212 1.245 35,256,931 1.2251 -0.88%
2005-12-12 0 5.700 5.650 5.700 5.650 5.750 8,286,000 47,298,000 5.7082 1.234 1.223 1.234 1.223 1.245 38,271,081 1.2359 0.00%
2005-12-09 0 5.700 5.700 5.750 5.650 5.750 8,554,000 48,776,200 5.7022 1.234 1.234 1.245 1.223 1.245 39,508,910 1.2346 -1.72%
2005-12-08 0 5.800 5.700 5.800 5.700 5.800 12,913,600 74,082,900 5.7368 1.256 1.234 1.256 1.234 1.256 59,644,875 1.2421 0.00%
2005-12-07 0 5.800 5.750 5.800 5.700 5.800 8,359,200 48,075,900 5.7513 1.256 1.245 1.256 1.234 1.256 38,609,175 1.2452 1.75%
2005-12-06 0 5.700 5.700 5.750 5.700 5.800 13,156,000 75,325,792 5.7256 1.234 1.234 1.245 1.234 1.256 60,764,463 1.2396 -2.56%
2005-12-05 0 5.850 5.800 5.850 5.700 5.850 12,647,000 73,139,200 5.7831 1.267 1.256 1.267 1.234 1.267 58,413,512 1.2521 0.86%
2005-12-02 0 5.800 5.800 5.850 5.800 5.900 9,742,000 56,904,900 5.8412 1.256 1.256 1.267 1.256 1.277 44,996,002 1.2647 -0.85%
2005-12-01 0 5.850 5.800 5.850 5.750 5.900 4,818,000 28,065,400 5.8251 1.267 1.256 1.267 1.245 1.277 22,253,206 1.2612 1.74%
2005-11-30 0 5.750 5.750 5.800 5.750 5.850 5,248,000 30,440,696 5.8004 1.245 1.245 1.256 1.245 1.267 24,239,275 1.2558 -0.86%
2005-11-29 0 5.800 5.800 5.850 5.800 5.850 3,346,000 19,533,900 5.8380 1.256 1.256 1.267 1.256 1.267 15,454,385 1.2640 -0.85%
2005-11-28 0 5.850 5.800 5.850 5.750 5.850 3,542,000 20,546,300 5.8008 1.267 1.256 1.267 1.245 1.267 16,359,663 1.2559 0.00%
2005-11-25 0 5.850 5.850 5.900 5.850 5.900 2,152,500 12,666,250 5.8844 1.267 1.267 1.277 1.267 1.277 9,941,890 1.2740 -0.85%
2005-11-24 0 5.900 5.850 5.900 5.850 5.950 5,783,680 34,032,020 5.8841 1.277 1.267 1.277 1.267 1.288 26,713,455 1.2740 0.85%
2005-11-23 0 5.850 5.850 5.900 5.800 5.950 6,862,000 40,416,111 5.8898 1.267 1.267 1.277 1.256 1.288 31,693,961 1.2752 0.86%
2005-11-22 0 5.800 5.800 5.850 5.750 5.850 3,448,000 20,069,424 5.8206 1.256 1.256 1.267 1.245 1.267 15,925,499 1.2602 -0.85%
2005-11-21 0 5.850 5.850 5.900 5.800 5.900 5,426,000 31,773,900 5.8559 1.267 1.267 1.277 1.256 1.277 25,061,415 1.2678 0.86%
2005-11-18 0 5.800 5.800 5.850 5.750 5.850 10,506,000 61,068,900 5.8128 1.256 1.256 1.267 1.245 1.267 48,524,738 1.2585 0.00%
2005-11-17 0 5.800 5.800 5.850 5.700 5.850 3,768,000 21,929,100 5.8198 1.256 1.256 1.267 1.234 1.267 17,403,504 1.2600 0.00%
2005-11-16 0 5.800 5.750 5.800 5.750 5.800 3,130,000 18,112,972 5.7869 1.256 1.245 1.256 1.245 1.256 14,456,732 1.2529 0.00%
2005-11-15 0 5.800 5.750 5.800 5.650 5.800 3,934,000 22,459,800 5.7092 1.256 1.245 1.256 1.223 1.256 18,170,219 1.2361 1.75%
2005-11-14 0 5.700 5.700 5.750 5.700 5.750 3,785,920 21,645,456 5.7174 1.234 1.234 1.245 1.234 1.245 17,486,272 1.2379 -0.87%
2005-11-11 0 5.750 5.700 5.750 5.700 5.800 2,888,000 16,623,376 5.7560 1.245 1.234 1.245 1.234 1.256 13,338,991 1.2462 0.00%
2005-11-10 0 5.750 5.700 5.750 5.700 5.800 4,520,209 25,946,942 5.7402 1.245 1.234 1.245 1.234 1.256 20,877,780 1.2428 0.88%
2005-11-09 0 5.700 5.700 5.750 5.650 5.750 5,734,000 32,858,800 5.7305 1.234 1.234 1.245 1.223 1.245 26,483,995 1.2407 0.00%
2005-11-08 0 5.700 5.650 5.700 5.650 5.750 4,712,000 26,708,834 5.6683 1.234 1.223 1.234 1.223 1.245 21,763,617 1.2272 0.00%
2005-11-07 0 5.700 5.650 5.700 5.650 5.750 8,293,667 47,220,802 5.6936 1.234 1.223 1.234 1.223 1.245 38,306,493 1.2327 -0.87%
2005-11-04 0 5.750 5.700 5.750 5.650 5.800 9,562,000 54,883,150 5.7397 1.245 1.234 1.245 1.223 1.256 44,164,624 1.2427 1.77%
2005-11-03 0 5.650 5.650 5.700 5.650 5.700 2,316,000 13,126,800 5.6679 1.223 1.223 1.234 1.223 1.234 10,697,058 1.2271 0.89%
2005-11-02 0 5.600 5.600 5.650 5.600 5.700 20,409,412 115,279,884 5.6484 1.212 1.212 1.223 1.212 1.234 94,266,264 1.2229 0.90%
2005-11-01 0 5.550 5.500 5.550 5.500 5.650 16,010,000 89,308,300 5.5783 1.202 1.191 1.202 1.191 1.223 73,946,416 1.2077 0.91%
2005-10-31 0 5.500 5.450 5.500 5.400 5.500 12,920,000 70,251,098 5.4374 1.191 1.180 1.191 1.169 1.191 59,674,435 1.1772 2.80%
2005-10-28 0 5.350 5.350 5.400 5.300 5.500 15,738,000 84,431,300 5.3648 1.158 1.158 1.169 1.147 1.191 72,690,113 1.1615 -1.83%
2005-10-27 0 5.450 5.400 5.500 5.400 5.550 11,182,000 61,368,180 5.4881 1.180 1.169 1.191 1.169 1.202 51,647,022 1.1882 -0.91%
2005-10-26 0 5.500 5.500 5.550 5.450 5.600 14,437,960 79,580,584 5.5119 1.191 1.191 1.202 1.180 1.212 66,685,534 1.1934 -0.90%
2005-10-25 0 5.550 5.550 5.600 5.500 5.650 5,993,000 33,401,350 5.5734 1.202 1.202 1.212 1.191 1.223 27,680,254 1.2067 0.00%
2005-10-24 0 5.550 5.450 5.550 5.450 5.550 9,194,000 50,567,100 5.5000 1.202 1.180 1.202 1.180 1.202 42,464,919 1.1908 0.91%
2005-10-21 0 5.500 5.500 5.550 5.500 5.600 7,942,291 43,961,597 5.5351 1.191 1.191 1.202 1.191 1.212 36,683,570 1.1984 -0.90%
2005-10-20 0 5.550 5.550 5.600 5.550 5.650 2,858,000 15,989,500 5.5946 1.202 1.202 1.212 1.202 1.223 13,200,428 1.2113 -0.89%
2005-10-19 0 5.600 5.600 5.650 5.550 5.650 3,278,000 18,367,700 5.6033 1.212 1.212 1.223 1.202 1.223 15,140,309 1.2132 -0.88%
2005-10-18 0 5.650 5.600 5.650 5.600 5.650 2,116,000 11,927,500 5.6368 1.223 1.212 1.223 1.212 1.223 9,773,305 1.2204 0.89%
2005-10-17 0 5.600 5.600 5.650 5.550 5.650 6,645,700 37,286,880 5.6107 1.212 1.212 1.223 1.202 1.223 30,694,922 1.2148 0.00%
2005-10-14 0 5.600 5.600 5.650 5.600 5.700 14,342,000 80,969,600 5.6456 1.212 1.212 1.223 1.212 1.234 66,242,318 1.2223 -1.75%
2005-10-13 0 5.700 5.650 5.700 5.650 5.700 6,690,000 37,889,100 5.6635 1.234 1.223 1.234 1.223 1.234 30,899,533 1.2262 0.88%
2005-10-12 0 5.650 5.650 5.700 5.650 5.750 17,934,000 101,800,900 5.6764 1.223 1.223 1.234 1.223 1.245 82,832,919 1.2290 -1.74%
2005-10-10 0 5.750 5.700 5.750 5.700 5.800 6,833,500 39,256,700 5.7447 1.245 1.234 1.245 1.234 1.256 31,562,326 1.2438 0.00%
2005-10-07 0 5.750 5.750 5.800 5.750 5.800 3,647,000 21,030,350 5.7665 1.245 1.245 1.256 1.245 1.256 16,844,633 1.2485 -0.86%
2005-10-06 0 5.800 5.750 5.800 5.700 5.850 7,191,917 41,641,928 5.7901 1.256 1.245 1.256 1.234 1.267 33,217,770 1.2536 -0.85%
2005-10-05 0 5.850 5.800 5.850 5.750 5.900 6,464,000 37,753,386 5.8406 1.267 1.256 1.267 1.245 1.277 29,855,692 1.2645 -0.85%
2005-10-04 0 5.900 5.850 5.900 5.850 5.900 4,982,000 29,210,668 5.8632 1.277 1.267 1.277 1.267 1.277 23,010,684 1.2694 0.00%
2005-10-03 0 5.900 5.850 5.900 5.850 5.950 9,452,083 55,486,069 5.8702 1.277 1.267 1.277 1.267 1.288 43,656,944 1.2710 -0.84%
2005-09-30 0 5.950 5.900 5.950 5.800 5.950 9,538,320 56,113,608 5.8830 1.288 1.277 1.288 1.256 1.288 44,055,252 1.2737 1.71%
2005-09-29 0 5.850 5.800 5.850 5.700 5.900 16,684,000 96,930,700 5.8098 1.267 1.256 1.267 1.234 1.277 77,059,464 1.2579 2.63%
2005-09-28 0 5.700 5.700 5.750 5.650 5.750 11,060,000 63,269,100 5.7205 1.234 1.234 1.245 1.223 1.245 51,083,533 1.2385 -0.87%
2005-09-27 0 5.750 5.700 5.750 5.700 5.800 6,480,680 37,165,150 5.7348 1.245 1.234 1.245 1.234 1.256 29,932,733 1.2416 0.00%
2005-09-26 0 5.750 5.700 5.750 5.700 5.800 10,654,000 61,328,000 5.7563 1.245 1.234 1.245 1.234 1.256 49,208,315 1.2463 0.88%
2005-09-23 0 5.700 5.700 5.750 5.700 5.850 9,733,000 55,897,900 5.7431 1.234 1.234 1.245 1.234 1.267 44,954,433 1.2434 -1.72%
2005-09-22 0 5.800 5.750 5.800 5.800 5.900 11,724,000 68,308,500 5.8264 1.256 1.245 1.256 1.256 1.277 54,150,393 1.2615 -0.85%
2005-09-21 0 5.850 5.800 5.850 5.800 5.950 9,100,000 53,476,254 5.8765 1.267 1.256 1.267 1.256 1.288 42,030,755 1.2723 -1.68%
2005-09-20 0 5.950 5.900 5.950 5.850 5.950 5,731,000 33,873,540 5.9106 1.288 1.277 1.288 1.267 1.288 26,470,138 1.2797 1.71%
2005-09-16 0 5.850 5.850 5.900 5.850 5.950 2,120,000 12,495,200 5.8940 1.267 1.267 1.277 1.267 1.288 9,791,780 1.2761 -1.68%
2005-09-15 0 5.950 5.900 5.950 5.850 5.950 4,292,000 25,333,700 5.9025 1.288 1.277 1.288 1.267 1.288 19,823,736 1.2779 0.85%
2005-09-14 0 5.900 5.850 5.950 5.800 6.000 6,930,000 40,813,500 5.8894 1.277 1.267 1.288 1.256 1.299 32,008,037 1.2751 -0.84%
2005-09-13 0 5.950 5.950 6.000 5.900 6.050 7,945,000 47,575,468 5.9881 1.288 1.288 1.299 1.277 1.310 36,696,082 1.2965 -0.83%
2005-09-12 0 6.000 5.950 6.000 5.850 6.000 3,600,000 21,304,000 5.9178 1.299 1.288 1.299 1.267 1.299 16,627,551 1.2812 1.69%
2005-09-09 0 5.900 5.850 5.900 5.850 5.900 3,680,000 21,692,100 5.8946 1.277 1.267 1.277 1.267 1.277 16,997,053 1.2762 0.00%
2005-09-08 0 5.900 5.850 5.900 5.850 6.050 12,018,400 71,362,760 5.9378 1.277 1.267 1.277 1.267 1.310 55,510,157 1.2856 0.00%
2005-09-07 0 5.900 5.850 5.900 5.800 5.900 4,624,000 27,112,256 5.8634 1.277 1.267 1.277 1.256 1.277 21,357,166 1.2695 0.00%
2005-09-06 0 5.900 5.800 5.900 5.800 5.900 3,326,000 19,429,600 5.8417 1.277 1.256 1.277 1.256 1.277 15,362,010 1.2648 0.85%
2005-09-05 0 5.850 5.850 5.900 5.800 5.900 5,812,000 33,864,300 5.8266 1.267 1.267 1.277 1.256 1.277 26,844,258 1.2615 0.00%
2005-09-02 0 5.850 5.800 5.850 5.800 5.900 5,750,000 33,559,600 5.8365 1.267 1.256 1.267 1.256 1.277 26,557,895 1.2636 0.00%
2005-09-01 0 5.850 5.800 5.850 5.800 5.850 3,386,800 19,659,280 5.8047 1.267 1.256 1.267 1.256 1.267 15,642,831 1.2568 0.86%
2005-08-31 0 5.800 5.750 5.800 5.700 5.800 8,267,000 47,756,750 5.7768 1.256 1.245 1.256 1.234 1.256 38,183,324 1.2507 0.87%
2005-08-30 0 5.750 5.750 5.800 5.750 5.850 4,882,000 28,337,116 5.8044 1.245 1.245 1.256 1.245 1.267 22,548,807 1.2567 -0.86%
2005-08-29 0 5.800 5.800 5.850 5.700 5.900 9,260,000 53,436,768 5.7707 1.256 1.256 1.267 1.234 1.277 42,769,757 1.2494 -1.69%
2005-08-26 0 5.900 5.800 5.900 5.750 5.900 4,754,000 27,621,382 5.8101 1.277 1.256 1.277 1.245 1.277 21,957,605 1.2579 1.72%
2005-08-25 0 5.800 5.750 5.800 5.750 5.850 3,994,000 23,155,000 5.7974 1.256 1.245 1.256 1.245 1.267 18,447,345 1.2552 0.00%
2005-08-24 0 5.800 5.750 5.800 5.750 5.900 5,296,000 30,774,548 5.8109 1.256 1.245 1.256 1.245 1.277 24,460,976 1.2581 0.00%
2005-08-23 0 5.800 5.750 5.800 5.750 5.850 5,930,000 34,408,850 5.8025 1.256 1.245 1.256 1.245 1.267 27,389,272 1.2563 0.87%
2005-08-22 0 5.750 5.750 5.800 5.750 5.900 7,181,000 41,679,950 5.8042 1.245 1.245 1.256 1.245 1.277 33,167,346 1.2567 0.00%
2005-08-19 0 5.750 5.750 5.800 5.750 5.900 8,381,200 48,333,820 5.7669 1.245 1.245 1.256 1.245 1.277 38,710,787 1.2486 -1.71%
2005-08-18 0 5.850 5.750 5.850 5.750 6.000 26,054,574 153,496,822 5.8914 1.267 1.245 1.267 1.245 1.299 120,339,936 1.2755 0.00%
2005-08-17 0 5.850 5.800 5.850 5.750 5.850 12,422,000 72,427,900 5.8306 1.267 1.256 1.267 1.245 1.267 57,374,290 1.2624 0.86%
2005-08-16 0 5.800 5.750 5.800 5.750 5.900 4,628,000 26,884,500 5.8091 1.256 1.245 1.256 1.245 1.277 21,375,641 1.2577 -0.85%
2005-08-15 0 5.850 5.800 5.850 5.750 5.850 8,663,900 50,296,390 5.8053 1.267 1.256 1.267 1.245 1.267 40,016,512 1.2569 1.74%
2005-08-12 0 5.750 5.700 5.750 5.700 5.900 13,943,814 80,594,431 5.7799 1.245 1.234 1.245 1.234 1.277 64,403,190 1.2514 -1.71%
2005-08-11 0 5.850 5.850 5.900 5.750 5.900 9,437,398 54,881,799 5.8154 1.267 1.267 1.277 1.245 1.277 43,589,117 1.2591 0.86%
2005-08-10 0 5.800 5.750 5.800 5.700 5.900 20,671,000 119,280,892 5.7704 1.256 1.245 1.256 1.234 1.277 95,474,477 1.2493 0.00%
2005-08-09 0 5.800 5.800 5.850 5.750 5.850 13,998,000 81,389,100 5.8143 1.256 1.256 1.267 1.245 1.267 64,653,463 1.2589 -0.85%
2005-08-08 0 5.850 5.800 5.850 5.800 6.000 26,939,000 158,636,700 5.8887 1.267 1.256 1.267 1.256 1.299 124,424,892 1.2750 -3.31%
2005-08-05 0 6.050 6.000 6.050 5.950 6.100 12,766,000 76,773,080 6.0139 1.310 1.299 1.310 1.288 1.321 58,963,145 1.3021 0.00%
2005-08-04 0 6.050 6.000 6.050 6.000 6.100 10,172,000 61,499,200 6.0459 1.310 1.299 1.310 1.299 1.321 46,982,070 1.3090 -0.82%
2005-08-03 0 6.100 6.050 6.100 6.000 6.150 22,248,000 134,910,200 6.0639 1.321 1.310 1.321 1.299 1.332 102,758,268 1.3129 0.00%
2005-08-02 0 6.100 6.050 6.100 6.000 6.100 7,728,000 46,871,700 6.0652 1.321 1.310 1.321 1.299 1.321 35,693,811 1.3132 0.83%
2005-08-01 0 6.050 6.000 6.050 5.950 6.050 5,948,000 35,771,400 6.0140 1.310 1.299 1.310 1.288 1.310 27,472,410 1.3021 0.00%
2005-07-29 0 6.050 6.000 6.050 5.950 6.050 9,029,000 53,875,150 5.9669 1.310 1.299 1.310 1.288 1.310 41,702,823 1.2919 0.83%
2005-07-28 0 6.000 5.950 6.000 5.950 6.050 10,610,000 63,663,838 6.0004 1.299 1.288 1.299 1.288 1.310 49,005,089 1.2991 0.00%
2005-07-27 0 6.000 6.000 6.050 5.950 6.050 9,649,000 58,070,000 6.0182 1.299 1.299 1.310 1.288 1.310 44,566,457 1.3030 -0.83%
2005-07-26 0 6.050 6.000 6.100 6.000 6.150 11,709,000 70,909,050 6.0559 1.310 1.299 1.321 1.299 1.332 54,081,111 1.3112 -1.63%
2005-07-25 0 6.150 6.050 6.150 6.100 6.200 15,659,000 96,127,750 6.1388 1.332 1.310 1.332 1.321 1.342 72,325,230 1.3291 1.65%
2005-07-22 0 6.050 6.050 6.100 5.900 6.100 28,184,170 169,724,695 6.0220 1.310 1.310 1.321 1.277 1.321 130,176,038 1.3038 2.54%
2005-07-21 0 5.900 5.850 5.900 5.800 5.900 8,272,000 48,589,900 5.8740 1.277 1.267 1.277 1.256 1.277 38,206,418 1.2718 0.00%
2005-07-20 0 5.900 5.850 5.900 5.750 6.000 26,021,000 153,369,600 5.8941 1.277 1.267 1.277 1.245 1.299 120,184,866 1.2761 1.72%
2005-07-19 0 5.800 5.750 5.800 5.700 5.800 4,358,600 25,120,120 5.7633 1.256 1.245 1.256 1.234 1.256 20,131,346 1.2478 0.87%
2005-07-18 0 5.750 5.700 5.750 5.750 5.800 2,378,000 13,754,900 5.7842 1.245 1.234 1.245 1.245 1.256 10,983,422 1.2523 0.00%
2005-07-15 0 5.750 5.700 5.800 5.650 5.800 11,658,000 66,639,284 5.7162 1.245 1.234 1.256 1.223 1.256 53,845,554 1.2376 -0.86%
2005-07-14 0 5.800 5.750 5.800 5.750 5.850 14,606,000 84,643,000 5.7951 1.256 1.245 1.256 1.245 1.267 67,461,671 1.2547 0.00%
2005-07-13 0 5.800 5.750 5.800 5.700 5.800 2,840,042 16,302,366 5.7402 1.256 1.245 1.256 1.234 1.256 13,117,485 1.2428 1.75%
2005-07-12 0 5.700 5.700 5.750 5.700 5.800 9,456,000 54,359,900 5.7487 1.234 1.234 1.245 1.234 1.256 43,675,035 1.2446 -0.87%
2005-07-11 0 5.750 5.750 5.800 5.700 5.800 7,201,000 41,551,500 5.7702 1.245 1.245 1.256 1.234 1.256 33,259,722 1.2493 0.88%
2005-07-08 0 5.700 5.650 5.700 5.650 5.800 6,619,000 37,899,200 5.7258 1.234 1.223 1.234 1.223 1.256 30,571,601 1.2397 -1.72%
2005-07-07 0 5.800 5.800 5.850 5.800 5.850 6,338,000 36,920,000 5.8252 1.256 1.256 1.267 1.256 1.267 29,273,728 1.2612 -0.85%
2005-07-06 0 5.850 5.800 5.850 5.800 5.850 11,836,000 69,135,000 5.8411 1.267 1.256 1.267 1.256 1.267 54,667,694 1.2646 0.00%
2005-07-05 0 5.850 5.850 5.900 5.850 5.900 14,932,000 87,428,000 5.8551 1.267 1.267 1.277 1.267 1.277 68,967,389 1.2677 -0.85%
2005-07-04 0 5.900 5.850 5.900 5.800 5.900 11,470,000 67,214,880 5.8601 1.277 1.267 1.277 1.256 1.277 52,977,227 1.2688 0.00%
2005-06-30 0 5.900 5.850 5.900 5.850 5.900 4,816,000 28,347,000 5.8860 1.277 1.267 1.277 1.267 1.277 22,243,969 1.2744 0.00%
2005-06-29 0 5.900 5.850 5.900 5.850 5.900 4,501,000 26,466,500 5.8801 1.277 1.267 1.277 1.267 1.277 20,789,058 1.2731 0.00%
2005-06-28 0 5.900 5.850 5.900 5.800 5.900 9,263,394 54,470,476 5.8802 1.277 1.267 1.277 1.256 1.277 42,785,434 1.2731 0.00%
2005-06-27 0 5.900 5.850 5.900 5.850 5.900 6,611,000 38,856,100 5.8775 1.277 1.267 1.277 1.267 1.277 30,534,651 1.2725 0.00%
2005-06-24 0 5.900 5.850 5.900 5.850 5.950 10,860,000 64,126,748 5.9049 1.277 1.267 1.277 1.267 1.288 50,159,780 1.2784 -0.84%
2005-06-23 0 5.950 5.900 5.950 5.850 6.050 14,877,180 88,339,767 5.9379 1.288 1.277 1.288 1.267 1.310 68,714,188 1.2856 1.71%
2005-06-22 0 5.850 5.850 5.900 5.800 5.900 8,086,351 47,397,783 5.8615 1.267 1.267 1.277 1.256 1.277 37,348,949 1.2691 0.86%
2005-06-21 0 5.800 5.800 5.900 5.800 5.900 2,980,000 17,367,300 5.8280 1.256 1.256 1.277 1.256 1.277 13,763,918 1.2618 0.00%
2005-06-20 0 5.800 5.800 5.850 5.800 5.900 7,514,000 43,935,900 5.8472 1.256 1.256 1.267 1.256 1.277 34,705,395 1.2660 -0.85%
2005-06-17 0 5.850 5.800 5.850 5.800 5.900 4,685,302 27,351,791 5.8378 1.267 1.256 1.267 1.256 1.277 21,640,306 1.2639 0.86%
2005-06-16 0 5.800 5.800 5.850 5.800 5.900 2,766,000 16,102,300 5.8215 1.256 1.256 1.267 1.256 1.277 12,775,502 1.2604 -1.69%
2005-06-15 0 5.900 5.850 5.900 5.800 5.950 6,196,000 36,295,440 5.8579 1.277 1.267 1.277 1.256 1.288 28,617,864 1.2683 0.00%
2005-06-14 0 5.900 5.900 5.950 5.850 5.950 5,472,000 32,243,970 5.8925 1.277 1.277 1.288 1.267 1.288 25,273,878 1.2758 0.00%
2005-06-13 0 5.900 5.900 5.950 5.850 5.950 3,838,000 22,648,000 5.9010 1.277 1.277 1.288 1.267 1.288 17,726,817 1.2776 -0.84%
2005-06-10 0 5.950 5.900 5.950 5.900 5.950 5,366,000 31,817,556 5.9295 1.288 1.277 1.288 1.277 1.288 24,784,289 1.2838 1.71%
2005-06-09 0 5.850 5.850 5.900 5.850 5.950 2,914,000 17,194,800 5.9008 1.267 1.267 1.277 1.267 1.288 13,459,079 1.2776 -0.85%
2005-06-08 0 5.900 5.900 5.950 5.850 5.900 12,003,605 70,814,218 5.8994 1.277 1.277 1.288 1.267 1.277 55,441,822 1.2773 0.85%
2005-06-07 0 5.850 5.850 5.900 5.850 6.000 6,082,491 36,069,799 5.9301 1.267 1.267 1.277 1.267 1.299 28,093,592 1.2839 -1.68%
2005-06-06 0 5.950 5.900 5.950 5.850 5.950 4,594,000 27,094,600 5.8978 1.288 1.277 1.288 1.267 1.288 21,218,603 1.2769 1.71%
2005-06-03 0 5.850 5.800 5.850 5.800 5.900 7,622,000 44,443,500 5.8309 1.267 1.256 1.267 1.256 1.277 35,204,222 1.2624 0.86%
2005-06-02 0 5.800 5.750 5.800 5.700 5.800 7,845,190 45,274,470 5.7710 1.256 1.245 1.256 1.234 1.256 36,235,084 1.2495 1.75%
2005-06-01 0 5.700 5.650 5.700 5.650 5.750 5,889,755 33,697,977 5.7215 1.234 1.223 1.234 1.223 1.245 27,203,390 1.2387 0.00%
2005-05-31 0 5.700 5.700 5.750 5.650 5.800 6,504,322 37,300,589 5.7347 1.234 1.234 1.245 1.223 1.256 30,041,930 1.2416 -0.87%
2005-05-30 0 5.750 5.700 5.750 5.700 5.800 6,486,000 37,263,700 5.7453 1.245 1.234 1.245 1.234 1.256 29,957,305 1.2439 0.00%
2005-05-27 0 5.750 5.700 5.750 5.700 5.800 8,504,000 48,880,200 5.7479 1.245 1.234 1.245 1.234 1.256 39,277,972 1.2445 0.88%
2005-05-26 0 5.700 5.650 5.750 5.650 5.750 3,330,000 19,012,200 5.7094 1.234 1.223 1.245 1.223 1.245 15,380,485 1.2361 -0.87%
2005-05-25 0 5.750 5.700 5.750 5.700 5.750 9,204,000 52,919,300 5.7496 1.245 1.234 1.245 1.234 1.245 42,511,107 1.2448 0.00%
2005-05-24 0 5.750 5.700 5.800 5.700 5.800 6,535,305 37,603,128 5.7538 1.245 1.234 1.256 1.234 1.256 30,185,033 1.2458 0.00%
2005-05-23 0 5.750 5.700 5.750 5.650 5.800 8,814,000 50,514,900 5.7312 1.245 1.234 1.245 1.223 1.256 40,709,789 1.2409 0.00%
2005-05-20 0 5.750 5.750 5.800 5.700 5.850 2,897,159 16,675,532 5.7558 1.245 1.245 1.256 1.234 1.267 13,381,295 1.2462 -0.86%
2005-05-19 0 5.800 5.750 5.800 5.750 5.850 11,089,000 64,301,300 5.7987 1.256 1.245 1.256 1.245 1.267 51,217,477 1.2555 0.99%
2005-05-18 0 5.950 5.900 5.950 5.900 6.000 9,436,000 56,079,000 5.9431 1.243 1.233 1.243 1.233 1.254 45,151,583 1.2420 0.00%
2005-05-17 0 5.950 5.900 5.950 5.850 6.000 6,854,000 40,595,600 5.9229 1.243 1.233 1.243 1.223 1.254 32,796,624 1.2378 -0.83%
2005-05-13 0 6.000 5.950 6.000 5.950 6.050 9,048,000 54,297,017 6.0010 1.254 1.243 1.254 1.243 1.264 43,294,989 1.2541 -0.83%
2005-05-12 0 6.050 6.000 6.050 6.000 6.100 4,912,000 29,700,595 6.0465 1.264 1.254 1.264 1.254 1.275 23,504,088 1.2636 -0.82%
2005-05-11 0 6.100 6.050 6.100 6.000 6.150 6,828,000 41,517,900 6.0805 1.275 1.264 1.275 1.254 1.285 32,672,213 1.2707 -0.81%
2005-05-10 0 6.150 6.100 6.150 6.100 6.150 3,894,758 23,899,272 6.1363 1.285 1.275 1.285 1.275 1.285 18,636,550 1.2824 0.00%
2005-05-09 0 6.150 6.100 6.150 6.050 6.150 7,828,700 47,792,905 6.1048 1.285 1.275 1.285 1.264 1.285 37,460,597 1.2758 0.00%
2005-05-06 0 6.150 6.100 6.150 6.050 6.150 5,980,000 36,590,400 6.1188 1.285 1.275 1.285 1.264 1.285 28,614,504 1.2787 0.00%
2005-05-05 0 6.150 6.100 6.150 6.100 6.150 8,380,000 51,382,424 6.1316 1.285 1.275 1.285 1.275 1.285 40,098,586 1.2814 0.82%
2005-05-04 0 6.100 6.050 6.100 6.050 6.150 5,494,000 33,438,598 6.0864 1.275 1.264 1.275 1.264 1.285 26,288,978 1.2720 0.00%
2005-05-03 0 6.100 6.050 6.100 6.000 6.100 13,887,300 84,066,665 6.0535 1.275 1.264 1.275 1.254 1.275 66,451,205 1.2651 1.67%
2005-04-29 0 6.000 5.950 6.000 5.900 6.000 14,341,379 85,446,924 5.9581 1.254 1.243 1.254 1.233 1.254 68,623,989 1.2451 -0.83%
2005-04-28 0 6.050 5.950 6.000 5.950 6.050 22,086,990 132,486,193 5.9984 1.264 1.243 1.254 1.243 1.264 105,687,002 1.2536 2.54%
2005-04-27 0 5.900 5.850 5.900 5.800 5.950 5,978,000 35,168,600 5.8830 1.233 1.223 1.233 1.212 1.243 28,604,934 1.2295 0.85%
2005-04-26 0 5.850 5.850 5.900 5.800 5.900 8,934,000 52,225,600 5.8457 1.223 1.223 1.233 1.212 1.233 42,749,495 1.2217 0.86%
2005-04-25 0 5.800 5.750 5.800 5.750 5.850 4,390,000 25,462,880 5.8002 1.212 1.202 1.212 1.202 1.223 21,006,300 1.2122 0.00%
2005-04-22 0 5.800 5.750 5.800 5.750 5.800 2,544,000 14,672,300 5.7674 1.212 1.202 1.212 1.202 1.212 12,173,127 1.2053 1.75%
2005-04-21 0 5.700 5.700 5.800 5.700 5.800 3,912,000 22,438,400 5.7358 1.191 1.191 1.212 1.191 1.212 18,719,054 1.1987 -1.72%
2005-04-20 0 5.800 5.750 5.800 5.700 5.800 2,374,000 13,624,890 5.7392 1.212 1.202 1.212 1.191 1.212 11,359,671 1.1994 0.87%
2005-04-19 0 5.750 5.700 5.750 5.650 5.750 6,602,000 37,639,700 5.7013 1.202 1.191 1.202 1.181 1.202 31,590,796 1.1915 0.88%
2005-04-18 0 5.700 5.650 5.700 5.650 5.750 5,324,000 30,219,400 5.6761 1.191 1.181 1.191 1.181 1.202 25,475,522 1.1862 -1.72%
2005-04-15 0 5.800 5.800 5.850 5.800 5.950 3,528,000 20,683,400 5.8626 1.212 1.212 1.223 1.212 1.243 16,881,601 1.2252 -2.52%
2005-04-14 0 5.950 5.950 6.000 5.900 6.000 3,164,000 18,790,556 5.9389 1.243 1.243 1.254 1.233 1.254 15,139,848 1.2411 -0.83%
2005-04-13 0 6.000 5.950 6.000 5.900 6.050 9,642,500 57,640,450 5.9777 1.254 1.243 1.254 1.233 1.264 46,139,692 1.2493 1.69%
2005-04-12 0 5.900 5.900 5.950 5.850 5.950 15,291,000 90,839,150 5.9407 1.233 1.233 1.243 1.223 1.243 73,167,958 1.2415 0.00%
2005-04-11 0 5.900 5.900 5.950 5.900 5.950 6,500,300 38,583,220 5.9356 1.233 1.233 1.243 1.233 1.243 31,104,158 1.2405 -0.84%
2005-04-08 0 5.950 5.900 5.950 5.850 5.950 6,946,842 40,880,607 5.8848 1.243 1.233 1.243 1.223 1.243 33,240,876 1.2298 2.59%
2005-04-07 0 5.800 5.800 5.850 5.800 5.900 6,356,000 37,174,248 5.8487 1.212 1.212 1.223 1.212 1.233 30,413,677 1.2223 0.00%
2005-04-06 0 5.800 5.800 5.850 5.800 5.900 17,952,000 104,765,300 5.8359 1.212 1.212 1.223 1.212 1.233 85,900,934 1.2196 0.87%
2005-04-04 0 5.750 5.750 5.800 5.650 5.850 8,150,000 47,048,600 5.7728 1.202 1.202 1.212 1.181 1.223 38,998,029 1.2064 0.00%
2005-04-01 0 5.750 5.650 5.750 5.650 5.800 6,610,000 37,873,020 5.7297 1.202 1.181 1.202 1.181 1.212 31,629,076 1.1974 1.77%
2005-03-31 0 5.650 5.650 5.700 5.650 5.750 4,230,000 24,011,700 5.6765 1.181 1.181 1.191 1.181 1.202 20,240,695 1.1863 0.00%
2005-03-30 0 5.650 5.650 5.700 5.600 5.700 6,838,000 38,741,500 5.6656 1.181 1.181 1.191 1.170 1.191 32,720,064 1.1840 0.00%
2005-03-29 0 5.650 5.650 5.700 5.600 5.800 9,182,000 52,176,696 5.6825 1.181 1.181 1.191 1.170 1.212 43,936,184 1.1876 -1.74%
2005-03-24 0 5.750 5.700 5.750 5.650 5.800 9,309,000 53,348,262 5.7308 1.202 1.191 1.202 1.181 1.212 44,543,883 1.1977 0.88%
2005-03-23 0 5.700 5.650 5.700 5.650 5.750 19,517,000 111,572,706 5.7167 1.191 1.181 1.191 1.181 1.202 93,389,512 1.1947 -1.72%
2005-03-22 0 5.800 5.750 5.800 5.750 5.850 5,924,000 34,365,300 5.8010 1.212 1.202 1.212 1.202 1.223 28,346,543 1.2123 -0.85%
2005-03-21 0 5.850 5.800 5.850 5.750 5.900 9,639,685 56,021,636 5.8116 1.223 1.212 1.223 1.202 1.233 46,126,222 1.2145 0.86%
2005-03-18 0 5.800 5.750 5.800 5.750 5.900 19,866,000 115,916,600 5.8349 1.212 1.202 1.212 1.202 1.233 95,059,489 1.2194 -0.85%
2005-03-17 0 5.850 5.800 5.850 5.750 5.850 20,012,000 116,166,600 5.8048 1.223 1.212 1.223 1.202 1.223 95,758,104 1.2131 0.00%
2005-03-16 0 5.850 5.850 5.900 5.750 5.900 8,680,000 50,753,500 5.8472 1.223 1.223 1.233 1.202 1.233 41,534,097 1.2220 -0.85%
2005-03-15 0 5.900 5.850 5.900 5.850 5.950 3,740,000 22,077,500 5.9031 1.233 1.223 1.233 1.223 1.243 17,896,028 1.2337 -0.84%
2005-03-14 0 5.950 5.950 6.000 5.850 6.000 3,386,180 20,083,126 5.9309 1.243 1.243 1.254 1.223 1.254 16,202,987 1.2395 0.85%
2005-03-11 0 5.900 5.950 6.000 5.900 6.000 2,696,000 15,987,400 5.9300 1.233 1.243 1.254 1.233 1.254 12,900,452 1.2393 -1.67%
2005-03-10 0 6.000 5.950 6.000 5.900 6.000 11,682,000 69,576,678 5.9559 1.254 1.243 1.254 1.233 1.254 55,898,769 1.2447 0.00%
2005-03-09 0 6.000 6.000 6.050 6.000 6.100 11,194,842 67,618,368 6.0401 1.254 1.254 1.264 1.254 1.275 53,567,702 1.2623 -0.83%
2005-03-08 0 6.050 6.050 6.100 6.050 6.100 14,407,400 87,837,644 6.0967 1.264 1.264 1.275 1.264 1.275 68,939,902 1.2741 0.00%
2005-03-07 0 6.050 6.050 6.100 6.050 6.150 6,118,000 37,097,400 6.0636 1.264 1.264 1.275 1.264 1.285 29,274,839 1.2672 -0.82%
2005-03-04 0 6.100 6.050 6.100 6.000 6.100 5,560,000 33,577,476 6.0391 1.275 1.264 1.275 1.254 1.275 26,604,790 1.2621 0.00%
2005-03-03 0 6.100 6.050 6.100 6.000 6.100 5,331,384 32,381,686 6.0738 1.275 1.264 1.275 1.254 1.275 25,510,855 1.2693 0.83%
2005-03-02 0 6.050 6.000 6.050 6.000 6.100 10,304,520 62,381,430 6.0538 1.264 1.254 1.264 1.254 1.275 49,307,480 1.2652 0.00%
2005-03-01 0 6.050 6.050 6.100 6.050 6.150 12,456,000 75,981,700 6.1000 1.264 1.264 1.275 1.264 1.285 59,602,386 1.2748 0.00%
2005-02-28 0 6.050 6.050 6.100 6.000 6.150 13,653,601 83,043,816 6.0822 1.264 1.264 1.275 1.254 1.285 65,332,948 1.2711 0.83%
2005-02-25 0 6.000 5.950 6.000 5.850 6.050 16,528,000 98,555,152 5.9629 1.254 1.243 1.254 1.223 1.264 79,087,045 1.2462 1.69%
2005-02-24 0 5.900 5.900 5.950 5.900 6.000 7,863,643 46,582,245 5.9237 1.233 1.233 1.243 1.233 1.254 37,627,801 1.2380 0.00%
2005-02-23 0 5.900 5.850 5.900 5.800 5.900 9,748,000 56,898,696 5.8370 1.233 1.223 1.233 1.212 1.233 46,644,513 1.2198 0.85%
2005-02-22 0 5.850 5.800 5.850 5.800 5.900 13,231,248 77,313,387 5.8432 1.223 1.212 1.223 1.212 1.233 63,311,974 1.2211 0.86%
2005-02-21 0 5.800 5.800 5.850 5.700 5.850 9,566,000 55,305,500 5.7815 1.212 1.212 1.223 1.191 1.223 45,773,637 1.2082 0.00%
2005-02-18 0 5.800 5.750 5.800 5.700 5.800 10,295,000 59,307,196 5.7608 1.212 1.202 1.212 1.191 1.212 49,261,927 1.2039 0.87%
2005-02-17 0 5.750 5.700 5.750 5.700 5.750 4,323,830 24,710,365 5.7149 1.202 1.191 1.202 1.191 1.202 20,689,674 1.1943 0.00%
2005-02-16 0 5.750 5.700 5.750 5.700 5.800 6,996,300 40,090,917 5.7303 1.202 1.191 1.202 1.191 1.212 33,477,535 1.1975 0.00%
2005-02-15 0 5.750 5.700 5.750 5.700 5.800 9,831,155 56,372,253 5.7340 1.202 1.191 1.202 1.191 1.212 47,042,413 1.1983 0.00%
2005-02-14 0 5.750 5.750 5.800 5.750 5.950 24,281,000 141,439,700 5.8251 1.202 1.202 1.212 1.202 1.243 116,185,415 1.2174 -4.17%
2005-02-08 0 6.000 5.950 6.100 5.950 6.050 10,226,032 61,183,284 5.9831 1.254 1.243 1.275 1.243 1.264 48,931,913 1.2504 0.84%
2005-02-07 0 5.950 5.900 5.950 5.850 5.950 17,710,633 104,570,587 5.9044 1.243 1.233 1.243 1.223 1.243 84,745,984 1.2339 2.59%
2005-02-04 0 5.800 5.800 5.850 5.750 5.900 9,818,000 57,227,054 5.8288 1.212 1.212 1.223 1.202 1.233 46,979,466 1.2181 0.00%
2005-02-03 0 5.800 5.800 5.850 5.700 5.850 17,393,000 100,757,502 5.7930 1.212 1.212 1.223 1.191 1.223 83,226,100 1.2106 0.87%
2005-02-02 0 5.750 5.700 5.750 5.550 5.750 8,003,944 44,995,491 5.6217 1.202 1.191 1.202 1.160 1.202 38,299,146 1.1748 2.68%
2005-02-01 0 5.600 5.550 5.600 5.550 5.650 4,470,625 25,019,275 5.5964 1.170 1.160 1.170 1.160 1.181 21,392,093 1.1696 0.90%
2005-01-31 0 5.550 5.550 5.600 5.500 5.600 9,164,000 50,846,250 5.5485 1.160 1.160 1.170 1.149 1.170 43,850,053 1.1595 0.00%
2005-01-28 0 5.550 5.550 5.600 5.550 5.600 6,087,368 34,004,743 5.5861 1.160 1.160 1.170 1.160 1.170 29,128,264 1.1674 -0.89%
2005-01-27 0 5.600 5.550 5.600 5.550 5.700 9,840,000 55,478,600 5.6381 1.170 1.160 1.170 1.160 1.191 47,084,736 1.1783 0.90%
2005-01-26 0 5.550 5.500 5.550 5.450 5.550 6,252,000 34,460,154 5.5119 1.160 1.149 1.160 1.139 1.160 29,916,034 1.1519 2.78%
2005-01-25 0 5.400 5.400 5.450 5.300 5.450 8,076,000 43,350,600 5.3678 1.129 1.129 1.139 1.108 1.139 38,643,936 1.1218 0.00%
2005-01-24 0 5.400 5.350 5.450 5.300 5.500 13,351,500 71,570,725 5.3605 1.129 1.118 1.139 1.108 1.149 63,887,384 1.1203 -0.92%
2005-01-21 0 5.450 5.400 5.450 5.400 5.600 12,222,000 66,838,600 5.4687 1.139 1.129 1.139 1.129 1.170 58,482,688 1.1429 -2.68%
2005-01-20 0 5.600 5.550 5.650 5.450 5.650 11,158,000 62,203,700 5.5748 1.170 1.160 1.181 1.139 1.181 53,391,411 1.1651 1.82%
2005-01-19 0 5.500 5.450 5.500 5.450 5.600 11,134,000 61,459,686 5.5200 1.149 1.139 1.149 1.139 1.170 53,276,571 1.1536 -0.90%
2005-01-18 0 5.550 5.550 5.600 5.450 5.600 6,060,000 33,545,360 5.5355 1.160 1.160 1.170 1.139 1.170 28,997,307 1.1568 0.00%
2005-01-17 0 5.550 5.500 5.550 5.400 5.550 18,560,000 101,023,500 5.4431 1.160 1.149 1.160 1.129 1.160 88,810,235 1.1375 1.83%
2005-01-14 0 5.450 5.450 5.550 5.450 5.550 8,496,100 46,733,330 5.5006 1.139 1.139 1.160 1.139 1.160 40,654,129 1.1495 -1.80%
2005-01-13 0 5.550 5.550 5.600 5.550 5.650 8,464,000 47,134,642 5.5688 1.160 1.160 1.170 1.160 1.181 40,500,529 1.1638 -0.89%
2005-01-12 0 5.600 5.550 5.600 5.500 5.600 6,177,000 34,286,982 5.5507 1.170 1.160 1.170 1.149 1.170 29,557,156 1.1600 0.90%
2005-01-11 0 5.550 5.550 5.600 5.550 5.750 5,092,000 28,651,500 5.6268 1.160 1.160 1.170 1.160 1.202 24,365,394 1.1759 -1.77%
2005-01-10 0 5.650 5.600 5.650 5.600 5.650 3,445,000 19,390,200 5.6285 1.181 1.170 1.181 1.170 1.181 16,484,443 1.1763 0.00%
2005-01-07 0 5.650 5.600 5.650 5.550 5.750 6,630,000 37,363,700 5.6356 1.181 1.170 1.181 1.160 1.202 31,724,777 1.1777 0.00%
2005-01-06 0 5.650 5.600 5.650 5.550 5.700 4,454,000 25,128,400 5.6418 1.181 1.170 1.181 1.160 1.191 21,312,542 1.1790 0.89%
2005-01-05 0 5.600 5.600 5.650 5.500 5.650 13,597,735 76,216,556 5.6051 1.170 1.170 1.181 1.149 1.181 65,065,627 1.1714 -2.61%
2005-01-04 0 5.750 5.700 5.750 5.700 5.800 7,662,000 43,907,600 5.7306 1.202 1.191 1.202 1.191 1.212 36,662,932 1.1976 -1.71%
2005-01-03 0 5.850 5.800 5.850 5.750 5.850 2,556,000 14,835,000 5.8040 1.223 1.212 1.223 1.202 1.223 12,230,547 1.2129 0.00%
2004-12-31 0 5.850 5.800 5.850 5.800 5.850 1,234,000 7,203,608 5.8376 1.223 1.212 1.223 1.212 1.223 5,904,732 1.2200 0.86%
2004-12-30 0 5.800 5.800 5.850 5.800 5.900 4,960,000 28,962,300 5.8392 1.212 1.212 1.223 1.212 1.233 23,733,770 1.2203 -0.85%
2004-12-29 0 5.850 5.850 5.900 5.850 6.000 6,104,000 36,058,100 5.9073 1.223 1.223 1.233 1.223 1.254 29,207,849 1.2345 -1.68%
2004-12-28 0 5.950 5.900 5.950 5.850 5.950 3,063,512 18,150,143 5.9246 1.243 1.233 1.243 1.223 1.243 14,659,010 1.2382 0.85%
2004-12-24 0 5.900 5.850 5.900 5.850 5.950 5,768,000 34,057,100 5.9045 1.233 1.223 1.233 1.223 1.243 27,600,077 1.2339 0.85%
2004-12-23 0 5.850 5.850 5.900 5.850 5.950 6,966,000 40,884,900 5.8692 1.223 1.223 1.233 1.223 1.243 33,332,548 1.2266 -0.85%
2004-12-22 0 5.900 5.850 5.900 5.850 6.000 4,466,215 26,349,886 5.8998 1.233 1.223 1.233 1.223 1.254 21,370,991 1.2330 -0.84%
2004-12-21 0 5.950 5.900 5.950 5.850 5.950 5,030,300 29,592,366 5.8828 1.243 1.233 1.243 1.223 1.243 24,070,157 1.2294 0.85%
2004-12-20 0 5.900 5.850 5.900 5.800 5.900 6,939,700 40,585,370 5.8483 1.233 1.223 1.233 1.212 1.233 33,206,702 1.2222 0.85%
2004-12-17 0 5.850 5.800 5.850 5.750 5.850 7,756,400 45,041,262 5.8070 1.223 1.212 1.223 1.202 1.223 37,114,639 1.2136 0.00%
2004-12-16 0 5.850 5.800 5.850 5.750 6.000 23,791,683 138,369,633 5.8159 1.223 1.212 1.223 1.202 1.254 113,844,017 1.2154 -1.68%
2004-12-15 0 5.950 5.900 5.950 5.850 6.000 10,529,000 62,165,300 5.9042 1.243 1.233 1.243 1.223 1.254 50,381,625 1.2339 0.85%
2004-12-14 0 5.900 5.950 6.000 5.900 6.000 5,146,000 30,620,314 5.9503 1.233 1.243 1.254 1.233 1.254 24,623,786 1.2435 0.00%
2004-12-13 0 5.900 5.900 5.950 5.850 6.000 5,020,000 29,676,200 5.9116 1.233 1.233 1.243 1.223 1.254 24,020,872 1.2354 0.00%
2004-12-10 0 5.900 5.900 5.950 5.850 6.000 6,876,000 40,705,800 5.9200 1.233 1.233 1.243 1.223 1.254 32,901,895 1.2372 -0.84%
2004-12-09 0 5.950 5.950 6.000 5.850 6.000 10,175,863 60,250,992 5.9210 1.243 1.243 1.254 1.223 1.254 48,691,852 1.2374 0.00%
2004-12-08 0 5.950 5.900 5.950 5.900 6.050 15,811,353 94,336,071 5.9664 1.243 1.233 1.243 1.233 1.264 75,657,865 1.2469 -1.65%
2004-12-07 0 6.050 6.050 6.100 6.050 6.150 6,243,000 38,040,950 6.0934 1.264 1.264 1.275 1.264 1.285 29,872,968 1.2734 -0.82%
2004-12-06 0 6.100 6.050 6.100 6.000 6.200 9,171,000 55,857,428 6.0907 1.275 1.264 1.275 1.254 1.296 43,883,549 1.2729 -0.81%
2004-12-03 0 6.150 6.100 6.150 6.050 6.200 12,087,800 73,940,660 6.1170 1.285 1.275 1.285 1.264 1.296 57,840,536 1.2784 -0.81%
2004-12-02 0 6.200 6.150 6.200 6.100 6.250 13,726,000 84,800,700 6.1781 1.296 1.285 1.296 1.275 1.306 65,679,379 1.2911 0.00%
2004-12-01 0 6.200 6.150 6.200 6.100 6.250 18,969,415 116,704,799 6.1523 1.296 1.285 1.296 1.275 1.306 90,769,299 1.2857 -0.80%
2004-11-30 0 6.250 6.250 6.300 6.200 6.300 17,715,800 110,778,980 6.2531 1.306 1.306 1.317 1.296 1.317 84,770,709 1.3068 -0.79%
2004-11-29 0 6.300 6.300 6.350 6.300 6.400 5,778,000 36,655,106 6.3439 1.317 1.317 1.327 1.317 1.338 27,647,928 1.3258 0.00%
2004-11-26 0 6.300 6.300 6.400 6.300 6.400 6,326,000 40,044,230 6.3301 1.317 1.317 1.338 1.317 1.338 30,270,126 1.3229 0.80%
2004-11-25 0 6.250 6.250 6.300 6.250 6.400 8,550,000 54,128,172 6.3308 1.306 1.306 1.317 1.306 1.338 40,912,042 1.3230 -2.34%
2004-11-24 0 6.400 6.400 6.450 6.350 6.450 10,457,000 66,884,336 6.3961 1.338 1.338 1.348 1.327 1.348 50,037,103 1.3367 0.00%
2004-11-23 0 6.400 6.400 6.450 6.300 6.450 10,820,000 69,335,100 6.4080 1.338 1.338 1.348 1.317 1.348 51,774,070 1.3392 0.79%
2004-11-22 0 6.350 6.350 6.400 6.300 6.400 16,388,093 104,071,972 6.3505 1.327 1.327 1.338 1.317 1.338 78,417,585 1.3272 -1.55%
2004-11-19 0 6.450 6.450 6.500 6.450 6.650 3,322,000 21,678,780 6.5258 1.348 1.348 1.358 1.348 1.390 15,895,884 1.3638 -3.01%
2004-11-18 0 6.650 6.600 6.650 6.500 6.700 15,376,000 101,579,000 6.6063 1.390 1.379 1.390 1.358 1.400 73,574,686 1.3806 1.53%
2004-11-17 0 6.550 6.450 6.550 6.450 6.550 3,724,000 24,219,968 6.5038 1.369 1.348 1.369 1.348 1.369 17,819,467 1.3592 0.77%
2004-11-16 0 6.500 6.400 6.500 6.400 6.600 7,146,400 46,420,100 6.4956 1.358 1.338 1.358 1.338 1.379 34,195,768 1.3575 0.00%
2004-11-15 0 6.500 6.450 6.500 6.350 6.600 16,753,200 109,051,156 6.5093 1.358 1.348 1.358 1.327 1.379 80,164,635 1.3603 3.17%
2004-11-12 0 6.300 6.300 6.350 6.250 6.500 8,638,000 55,291,300 6.4009 1.317 1.317 1.327 1.306 1.358 41,333,125 1.3377 -1.56%
2004-11-11 0 6.400 6.400 6.450 6.350 6.500 6,250,353 39,997,830 6.3993 1.338 1.338 1.348 1.327 1.358 29,908,153 1.3374 -0.78%
2004-11-10 0 6.450 6.350 6.450 6.300 6.450 6,790,000 43,356,380 6.3853 1.348 1.327 1.348 1.317 1.348 32,490,382 1.3344 2.38%
2004-11-09 0 6.300 6.250 6.300 6.250 6.400 7,143,000 44,981,822 6.2973 1.317 1.306 1.317 1.306 1.338 34,179,499 1.3160 0.80%
2004-11-08 0 6.250 6.250 6.300 6.250 6.350 4,090,493 25,679,587 6.2779 1.306 1.306 1.317 1.306 1.327 19,573,149 1.3120 -1.57%
2004-11-05 0 6.350 6.300 6.350 6.250 6.350 9,289,200 58,580,100 6.3063 1.327 1.317 1.327 1.306 1.327 44,449,140 1.3179 1.60%
2004-11-04 0 6.250 6.250 6.300 6.200 6.500 8,627,600 54,676,516 6.3374 1.306 1.306 1.317 1.296 1.358 41,283,361 1.3244 -1.57%
2004-11-03 0 6.350 6.300 6.350 6.200 6.350 12,798,000 80,169,500 6.2642 1.327 1.317 1.327 1.296 1.327 61,238,868 1.3091 1.60%
2004-11-02 0 6.250 6.250 6.300 6.100 6.300 8,233,000 51,075,650 6.2038 1.306 1.306 1.317 1.275 1.317 39,395,186 1.2965 3.31%
2004-11-01 0 6.050 6.050 6.100 6.000 6.200 14,314,000 87,250,200 6.0954 1.264 1.264 1.275 1.254 1.296 68,492,979 1.2739 -2.42%
2004-10-29 0 6.200 6.150 6.200 6.150 6.350 19,750,500 123,884,550 6.2725 1.296 1.285 1.296 1.285 1.327 94,506,818 1.3109 -4.62%
2004-10-28 0 6.500 6.500 6.550 6.300 6.600 16,814,000 108,687,500 6.4641 1.358 1.358 1.369 1.317 1.379 80,455,565 1.3509 3.17%
2004-10-27 0 6.300 6.250 6.300 6.250 6.400 6,106,000 38,446,600 6.2965 1.317 1.306 1.317 1.306 1.338 29,217,419 1.3159 -0.79%
2004-10-26 0 6.350 6.300 6.350 6.200 6.350 5,108,000 32,042,986 6.2731 1.327 1.317 1.327 1.296 1.327 24,441,955 1.3110 0.79%
2004-10-25 0 6.300 6.250 6.300 6.150 6.350 10,121,000 63,432,500 6.2674 1.317 1.306 1.317 1.285 1.327 48,429,331 1.3098 0.00%
2004-10-21 0 6.300 6.250 6.300 6.200 6.300 6,085,714 38,022,398 6.2478 1.317 1.306 1.317 1.296 1.317 29,120,350 1.3057 0.80%
2004-10-20 0 6.250 6.250 6.300 6.250 6.400 5,307,000 33,542,400 6.3204 1.306 1.306 1.317 1.306 1.338 25,394,176 1.3209 -2.34%
2004-10-19 0 6.400 6.350 6.400 6.250 6.450 6,778,000 42,995,100 6.3433 1.338 1.327 1.338 1.306 1.348 32,432,962 1.3257 0.00%
2004-10-18 0 6.400 6.300 6.400 6.300 6.450 6,252,000 39,797,000 6.3655 1.338 1.317 1.338 1.317 1.348 29,916,034 1.3303 -0.78%
2004-10-15 0 6.450 6.400 6.450 6.450 6.550 12,124,000 78,729,768 6.4937 1.348 1.338 1.348 1.348 1.369 58,013,754 1.3571 -1.53%
2004-10-14 0 6.550 6.500 6.550 6.500 6.600 7,331,000 48,069,100 6.5570 1.369 1.358 1.369 1.358 1.379 35,079,086 1.3703 -1.50%
2004-10-13 0 6.650 6.600 6.650 6.500 6.850 12,782,600 84,995,020 6.6493 1.390 1.379 1.390 1.358 1.432 61,165,178 1.3896 -0.75%
2004-10-12 0 6.700 6.650 6.700 6.650 6.750 4,062,000 27,194,500 6.6949 1.400 1.390 1.400 1.390 1.411 19,436,809 1.3991 -0.74%
2004-10-11 0 6.750 6.700 6.750 6.650 6.800 11,293,000 75,909,274 6.7218 1.411 1.400 1.411 1.390 1.421 54,037,391 1.4048 0.75%
2004-10-08 0 6.700 6.700 6.750 6.500 6.850 20,925,771 140,287,522 6.7041 1.400 1.400 1.411 1.358 1.432 100,130,530 1.4010 0.75%
2004-10-07 0 6.650 6.600 6.650 6.450 6.650 9,675,000 63,288,118 6.5414 1.390 1.379 1.390 1.348 1.390 46,295,206 1.3671 3.10%
2004-10-06 0 6.450 6.400 6.450 6.400 6.500 9,631,000 62,049,654 6.4427 1.348 1.338 1.348 1.338 1.358 46,084,664 1.3464 1.57%
2004-10-05 0 6.350 6.350 6.400 6.300 6.500 16,470,853 105,689,635 6.4168 1.327 1.327 1.338 1.317 1.358 78,813,595 1.3410 0.00%
2004-10-04 0 6.350 6.350 6.400 6.350 6.550 20,113,751 129,732,381 6.4499 1.327 1.327 1.338 1.327 1.369 96,244,986 1.3479 0.00%
2004-09-30 0 6.350 6.350 6.400 6.250 6.400 11,287,667 71,412,552 6.3266 1.327 1.327 1.338 1.306 1.338 54,011,872 1.3222 2.42%
2004-09-28 0 6.200 6.150 6.200 6.100 6.250 7,362,000 45,516,200 6.1826 1.296 1.285 1.296 1.275 1.306 35,227,422 1.2921 0.00%
2004-09-27 0 6.200 6.200 6.250 6.150 6.250 7,322,000 45,369,100 6.1963 1.296 1.296 1.306 1.285 1.306 35,036,020 1.2949 -0.80%
2004-09-24 0 6.250 6.250 6.300 6.250 6.400 8,098,700 51,040,531 6.3023 1.306 1.306 1.317 1.306 1.338 38,752,556 1.3171 -2.34%
2004-09-23 0 6.400 6.350 6.400 6.250 6.400 29,061,700 184,810,455 6.3592 1.338 1.327 1.338 1.306 1.338 139,061,228 1.3290 -0.78%
2004-09-22 0 6.450 6.450 6.500 6.400 6.650 8,542,000 55,726,200 6.5238 1.348 1.348 1.358 1.338 1.390 40,873,762 1.3634 -3.01%
2004-09-21 0 6.650 6.600 6.650 6.600 6.750 7,954,000 53,111,100 6.6773 1.390 1.379 1.390 1.379 1.411 38,060,162 1.3955 -1.48%
2004-09-20 0 6.750 6.750 6.800 6.700 6.900 11,487,000 78,054,300 6.7950 1.411 1.411 1.421 1.400 1.442 54,965,688 1.4201 2.27%
2004-09-17 0 6.600 6.600 6.650 6.550 6.750 23,241,000 155,154,950 6.6759 1.379 1.379 1.390 1.369 1.411 111,208,980 1.3952 0.76%
2004-09-16 0 6.550 6.500 6.550 6.350 6.600 11,008,000 71,272,780 6.4746 1.369 1.358 1.369 1.327 1.379 52,673,656 1.3531 2.34%
2004-09-15 0 6.400 6.350 6.400 6.350 6.650 13,830,000 89,334,100 6.4594 1.338 1.327 1.338 1.327 1.390 66,177,023 1.3499 1.59%
2004-09-14 0 6.300 6.300 6.350 6.300 6.400 4,010,000 25,553,300 6.3724 1.317 1.317 1.327 1.317 1.338 19,187,987 1.3317 -0.79%
2004-09-13 0 6.350 6.300 6.350 6.300 6.400 2,996,000 18,972,900 6.3327 1.327 1.317 1.327 1.317 1.338 14,335,962 1.3234 0.79%
2004-09-10 0 6.300 6.250 6.300 6.150 6.300 4,268,000 26,664,100 6.2474 1.317 1.306 1.317 1.285 1.317 20,422,526 1.3056 0.00%
2004-09-09 0 6.300 6.250 6.300 6.250 6.450 6,216,000 39,507,400 6.3558 1.317 1.306 1.317 1.306 1.348 29,743,773 1.3283 0.00%
2004-09-08 0 6.300 6.300 6.350 6.250 6.500 9,690,000 61,863,500 6.3843 1.317 1.317 1.327 1.306 1.358 46,366,981 1.3342 -1.56%
2004-09-07 0 6.400 6.400 6.450 6.350 6.500 4,936,000 31,669,300 6.4160 1.338 1.338 1.348 1.327 1.358 23,618,929 1.3408 -0.78%
2004-09-06 0 6.450 6.400 6.500 6.300 6.550 9,556,000 61,701,504 6.4568 1.348 1.338 1.358 1.317 1.369 45,725,787 1.3494 0.78%
2004-09-03 0 6.400 6.350 6.400 6.350 6.500 11,350,000 72,663,480 6.4021 1.338 1.327 1.338 1.327 1.358 54,310,138 1.3379 -0.78%
2004-09-02 0 6.450 6.400 6.500 6.350 6.600 15,640,000 101,187,500 6.4698 1.348 1.338 1.358 1.327 1.379 74,837,935 1.3521 0.78%
2004-09-01 0 6.400 6.400 6.450 6.100 6.450 32,301,927 204,753,752 6.3387 1.338 1.338 1.348 1.275 1.348 154,565,825 1.3247 4.92%
2004-08-31 0 6.100 6.050 6.100 6.050 6.150 9,116,500 55,470,950 6.0847 1.275 1.264 1.275 1.264 1.285 43,622,764 1.2716 -0.81%
2004-08-30 0 6.150 6.100 6.150 6.000 6.150 5,552,000 33,875,900 6.1016 1.285 1.275 1.285 1.254 1.285 26,566,510 1.2751 2.50%
2004-08-27 0 6.000 6.000 6.050 5.950 6.200 14,419,000 87,183,000 6.0464 1.254 1.254 1.264 1.243 1.296 68,995,408 1.2636 -2.44%
2004-08-26 0 6.150 6.150 6.200 5.950 6.200 26,280,000 160,287,600 6.0992 1.285 1.285 1.296 1.243 1.296 125,750,698 1.2746 3.36%
2004-08-25 0 5.950 5.900 5.950 5.650 6.050 25,594,000 150,521,744 5.8811 1.243 1.233 1.243 1.181 1.264 122,468,165 1.2291 5.31%
2004-08-24 0 5.650 5.600 5.650 5.500 5.650 7,321,000 40,856,200 5.5807 1.181 1.170 1.181 1.149 1.181 35,031,235 1.1663 2.73%
2004-08-23 0 5.500 5.500 5.550 5.450 5.750 18,064,000 100,373,100 5.5565 1.149 1.149 1.160 1.139 1.202 86,436,858 1.1612 -4.35%
2004-08-20 0 5.750 5.650 5.750 5.650 5.800 3,570,040 20,363,320 5.7039 1.202 1.181 1.202 1.181 1.212 17,082,763 1.1920 -0.86%
2004-08-19 0 5.800 5.750 5.800 5.650 5.850 7,916,000 45,597,600 5.7602 1.212 1.202 1.212 1.181 1.223 37,878,331 1.2038 3.57%
2004-08-18 0 5.600 5.600 5.650 5.400 5.600 6,150,000 34,217,600 5.5638 1.170 1.170 1.181 1.129 1.170 29,427,960 1.1628 2.75%
2004-08-17 0 5.450 5.400 5.450 5.400 5.500 9,336,900 50,889,525 5.4504 1.139 1.129 1.139 1.129 1.149 44,677,386 1.1390 0.93%
2004-08-16 0 5.400 5.400 5.450 5.400 5.550 4,507,000 24,573,250 5.4522 1.129 1.129 1.139 1.129 1.160 21,566,149 1.1394 -2.70%
2004-08-13 0 5.550 5.500 5.550 5.400 5.600 16,436,000 90,159,782 5.4855 1.160 1.149 1.160 1.129 1.170 78,646,822 1.1464 -1.77%
2004-08-12 0 5.650 5.650 5.700 5.500 5.800 24,446,000 137,928,100 5.6422 1.181 1.181 1.191 1.149 1.212 116,974,946 1.1791 -1.74%
2004-08-11 0 5.750 5.750 5.800 5.700 6.050 19,007,100 110,227,615 5.7993 1.202 1.202 1.212 1.191 1.264 90,949,623 1.2120 -4.17%
2004-08-10 0 6.000 6.000 6.050 5.900 6.100 18,844,000 112,928,100 5.9928 1.254 1.254 1.264 1.233 1.275 90,169,184 1.2524 1.69%
2004-08-09 0 5.900 5.900 5.950 5.900 6.100 8,818,000 52,477,700 5.9512 1.233 1.233 1.243 1.233 1.275 42,194,431 1.2437 -3.28%
2004-08-06 0 6.100 6.050 6.100 6.000 6.100 4,776,000 28,849,608 6.0405 1.275 1.264 1.275 1.254 1.275 22,853,323 1.2624 -0.81%
2004-08-05 0 6.150 6.100 6.150 5.950 6.150 9,596,000 58,106,192 6.0553 1.285 1.275 1.285 1.243 1.285 45,917,188 1.2655 3.36%
2004-08-04 0 5.950 5.950 6.000 5.800 6.050 7,540,400 44,790,280 5.9400 1.243 1.243 1.254 1.212 1.264 36,081,072 1.2414 0.85%
2004-08-03 0 5.900 5.900 5.950 5.850 6.100 9,934,000 58,980,700 5.9373 1.233 1.233 1.243 1.223 1.275 47,534,530 1.2408 -1.67%
2004-08-02 0 6.000 6.000 6.050 6.000 6.150 8,104,000 48,928,300 6.0375 1.254 1.254 1.264 1.254 1.285 38,777,917 1.2618 -1.64%
2004-07-30 0 6.100 6.100 6.150 6.050 6.200 11,015,000 67,459,800 6.1244 1.275 1.275 1.285 1.264 1.296 52,707,152 1.2799 0.83%
2004-07-29 0 6.050 6.000 6.050 5.950 6.100 12,584,000 75,711,000 6.0164 1.264 1.254 1.264 1.243 1.275 60,214,870 1.2573 -0.82%
2004-07-28 0 6.100 6.050 6.100 6.050 6.250 7,324,000 44,943,900 6.1365 1.275 1.264 1.275 1.264 1.306 35,045,590 1.2824 -0.81%
2004-07-27 0 6.150 6.100 6.150 6.100 6.250 18,399,171 113,170,482 6.1508 1.285 1.275 1.285 1.275 1.306 88,040,662 1.2854 0.00%
2004-07-26 0 6.150 6.100 6.150 6.050 6.200 16,346,000 100,078,400 6.1225 1.285 1.275 1.285 1.264 1.296 78,216,169 1.2795 -1.60%
2004-07-23 0 6.250 6.200 6.250 6.200 6.450 12,868,000 80,824,960 6.2811 1.306 1.296 1.306 1.296 1.348 61,573,820 1.3127 -3.10%
2004-07-22 0 6.450 6.400 6.450 6.300 6.600 12,252,000 78,629,200 6.4177 1.348 1.338 1.348 1.317 1.379 58,626,239 1.3412 -3.01%
2004-07-21 0 6.650 6.600 6.650 6.450 6.650 20,023,000 131,649,536 6.5749 1.390 1.379 1.390 1.348 1.390 95,810,740 1.3741 3.91%
2004-07-20 0 6.400 6.400 6.450 6.350 6.500 10,382,000 66,627,023 6.4176 1.338 1.338 1.348 1.327 1.358 49,678,225 1.3412 -1.54%
2004-07-19 0 6.500 6.450 6.500 6.350 6.550 12,580,200 81,449,660 6.4744 1.358 1.348 1.358 1.327 1.369 60,196,687 1.3531 0.78%
2004-07-16 0 6.450 6.400 6.450 6.150 6.450 13,080,000 83,333,500 6.3711 1.348 1.338 1.348 1.285 1.348 62,588,247 1.3315 3.20%
2004-07-15 0 6.250 6.200 6.250 6.100 6.250 6,182,000 38,209,542 6.1808 1.306 1.296 1.306 1.275 1.306 29,581,081 1.2917 0.81%
2004-07-14 0 6.200 6.150 6.200 6.100 6.250 11,249,000 69,733,000 6.1990 1.296 1.285 1.296 1.275 1.306 53,826,850 1.2955 0.00%
2004-07-13 0 6.200 6.150 6.200 5.950 6.200 9,553,300 58,064,120 6.0779 1.296 1.285 1.296 1.243 1.296 45,712,867 1.2702 2.48%
2004-07-12 0 6.050 6.050 6.100 6.000 6.250 9,596,000 58,795,400 6.1271 1.264 1.264 1.275 1.254 1.306 45,917,188 1.2805 -1.63%
2004-07-09 0 6.150 6.100 6.150 6.050 6.200 7,642,000 46,728,964 6.1148 1.285 1.275 1.285 1.264 1.296 36,567,231 1.2779 0.82%
2004-07-08 0 6.100 6.050 6.100 6.100 6.350 11,660,000 72,459,488 6.2144 1.275 1.264 1.275 1.275 1.327 55,793,499 1.2987 -3.17%
2004-07-07 0 6.300 6.300 6.350 6.200 6.400 12,816,000 81,018,286 6.3217 1.317 1.317 1.327 1.296 1.338 61,324,998 1.3211 -0.79%
2004-07-06 0 6.350 6.300 6.350 6.300 6.400 18,360,500 116,549,550 6.3478 1.327 1.317 1.327 1.317 1.338 87,855,620 1.3266 1.60%
2004-07-05 0 6.250 6.250 6.300 6.100 6.350 16,616,000 103,996,834 6.2588 1.306 1.306 1.317 1.275 1.327 79,508,128 1.3080 2.46%
2004-07-02 0 6.100 6.100 6.150 5.900 6.150 10,305,246 62,167,089 6.0326 1.275 1.275 1.285 1.233 1.285 49,310,954 1.2607 0.83%
2004-06-30 0 6.050 6.050 6.100 6.000 6.250 25,232,000 154,166,300 6.1100 1.264 1.264 1.275 1.254 1.306 120,735,983 1.2769 -0.82%
2004-06-29 0 6.100 6.100 6.150 6.050 6.250 9,720,000 59,521,004 6.1236 1.275 1.275 1.285 1.264 1.306 46,510,532 1.2797 -1.61%
2004-06-28 0 6.200 6.200 6.250 6.150 6.250 9,096,000 56,531,736 6.2150 1.296 1.296 1.306 1.285 1.306 43,524,671 1.2988 -0.80%
2004-06-25 0 6.250 6.200 6.250 6.100 6.300 20,167,000 125,259,700 6.2111 1.306 1.296 1.306 1.275 1.317 96,499,784 1.2980 0.81%
2004-06-24 0 6.200 6.150 6.200 6.000 6.300 24,852,288 153,324,042 6.1694 1.296 1.285 1.296 1.254 1.317 118,919,048 1.2893 4.20%
2004-06-23 0 5.950 5.900 5.950 5.800 5.950 14,006,200 82,258,968 5.8730 1.243 1.233 1.243 1.212 1.243 67,020,146 1.2274 1.71%
2004-06-21 0 5.850 5.800 5.850 5.700 5.950 14,271,851 82,736,873 5.7972 1.223 1.212 1.223 1.191 1.243 68,291,295 1.2115 0.00%
2004-06-18 0 5.850 5.800 5.850 5.750 6.050 23,838,000 138,927,100 5.8280 1.223 1.212 1.223 1.202 1.264 114,065,645 1.2180 -3.31%
2004-06-17 0 6.050 6.000 6.050 5.850 6.500 21,372,000 130,516,340 6.1069 1.264 1.254 1.264 1.223 1.358 102,265,751 1.2762 -5.47%
2004-06-16 0 6.400 6.350 6.400 6.250 6.550 9,048,000 58,025,500 6.4131 1.338 1.327 1.338 1.306 1.369 43,294,989 1.3402 -0.78%
2004-06-15 0 6.450 6.350 6.400 6.250 6.550 16,505,000 106,157,254 6.4318 1.348 1.327 1.338 1.306 1.369 78,976,989 1.3442 -0.77%
2004-06-14 0 6.500 6.450 6.500 6.350 7.000 16,574,000 109,156,782 6.5860 1.358 1.348 1.358 1.327 1.463 79,307,157 1.3764 -5.80%
2004-06-11 0 6.900 6.850 6.900 6.700 7.000 10,993,000 75,718,650 6.8879 1.442 1.432 1.442 1.400 1.463 52,601,881 1.4395 2.22%
2004-06-10 0 6.750 6.800 6.850 6.700 6.900 6,030,000 40,976,500 6.7954 1.411 1.421 1.432 1.400 1.442 28,853,756 1.4201 -1.46%
2004-06-09 0 6.850 6.800 6.850 6.700 6.900 7,628,000 51,782,700 6.7885 1.432 1.421 1.432 1.400 1.442 36,500,241 1.4187 2.24%
2004-06-08 0 6.700 6.700 6.800 6.650 6.900 14,190,000 96,573,180 6.8057 1.400 1.400 1.421 1.390 1.442 67,899,635 1.4223 -2.90%
2004-06-07 0 6.900 6.850 6.900 6.550 6.900 23,022,724 155,906,153 6.7718 1.442 1.432 1.442 1.369 1.442 110,164,521 1.4152 8.66%
2004-06-04 0 6.350 6.350 6.400 6.200 6.450 11,400,700 72,116,010 6.3256 1.327 1.327 1.338 1.296 1.348 54,552,739 1.3220 0.79%
2004-06-03 0 6.300 6.300 6.350 6.200 6.450 14,515,000 91,935,050 6.3338 1.317 1.317 1.327 1.296 1.348 69,454,771 1.3237 -2.33%
2004-06-02 0 6.450 6.450 6.500 6.400 6.500 4,009,000 25,846,550 6.4471 1.348 1.348 1.358 1.338 1.358 19,183,202 1.3474 0.78%
2004-06-01 0 6.400 6.350 6.400 6.350 6.550 7,128,000 46,014,960 6.4555 1.338 1.327 1.338 1.327 1.369 34,107,724 1.3491 -1.54%
2004-05-31 0 6.500 6.450 6.500 6.300 6.600 13,327,400 86,106,986 6.4609 1.358 1.348 1.358 1.317 1.379 63,772,065 1.3502 0.00%
2004-05-28 0 6.500 6.500 6.550 6.400 6.700 23,066,000 151,518,692 6.5689 1.358 1.358 1.369 1.338 1.400 110,371,599 1.3728 0.78%
2004-05-27 0 6.450 6.450 6.500 6.400 6.600 16,994,000 109,914,796 6.4679 1.348 1.348 1.358 1.338 1.379 81,316,871 1.3517 3.20%
2004-05-25 0 6.250 6.250 6.300 6.000 6.350 19,218,000 119,358,000 6.2107 1.306 1.306 1.317 1.254 1.327 91,958,787 1.2980 4.17%
2004-05-24 0 6.000 5.950 6.000 5.850 6.100 13,971,000 83,384,100 5.9684 1.254 1.243 1.254 1.223 1.275 66,851,713 1.2473 3.45%
2004-05-21 0 5.800 5.800 5.850 5.500 5.950 12,863,000 73,889,120 5.7443 1.212 1.212 1.223 1.149 1.243 61,549,895 1.2005 5.45%
2004-05-20 0 5.500 5.450 5.550 5.400 5.650 11,174,000 61,769,376 5.5280 1.149 1.139 1.160 1.129 1.181 53,467,972 1.1553 -0.63%
2004-05-19 0 5.700 5.700 5.750 5.500 5.800 19,072,000 107,770,678 5.6507 1.157 1.157 1.167 1.116 1.177 93,979,646 1.1467 5.56%
2004-05-18 0 5.400 5.350 5.450 5.300 5.450 11,921,000 63,765,850 5.3490 1.096 1.086 1.106 1.076 1.106 58,742,207 1.0855 1.89%
2004-05-17 0 5.300 5.250 5.300 5.050 5.350 17,741,419 92,100,988 5.1913 1.076 1.065 1.076 1.025 1.086 87,423,043 1.0535 -0.93%
2004-05-14 0 5.350 5.250 5.400 5.200 5.700 18,293,928 99,082,169 5.4161 1.086 1.065 1.096 1.055 1.157 90,145,600 1.0991 -6.14%
2004-05-13 0 5.700 5.650 5.700 5.600 6.050 13,805,565 78,683,106 5.6994 1.157 1.147 1.157 1.136 1.228 68,028,634 1.1566 -3.39%
2004-05-12 0 5.900 5.900 5.950 5.900 6.150 10,652,994 63,932,556 6.0014 1.197 1.197 1.207 1.197 1.248 52,493,950 1.2179 0.85%
2004-05-11 0 5.850 5.850 5.900 5.650 5.950 20,133,600 116,916,430 5.8070 1.187 1.187 1.197 1.147 1.207 99,210,812 1.1785 0.00%
2004-05-10 0 5.850 5.850 5.900 5.750 6.050 24,588,000 145,065,018 5.8998 1.187 1.187 1.197 1.167 1.228 121,160,421 1.1973 -7.87%
2004-05-07 0 6.350 6.350 6.400 6.300 6.550 8,267,000 53,096,570 6.4227 1.289 1.289 1.299 1.279 1.329 40,736,668 1.3034 -3.05%
2004-05-06 0 6.550 6.500 6.550 6.500 6.650 9,141,200 59,990,260 6.5626 1.329 1.319 1.329 1.319 1.350 45,044,397 1.3318 1.55%
2004-05-05 0 6.450 6.400 6.450 6.400 6.650 7,417,000 48,214,910 6.5006 1.309 1.299 1.309 1.299 1.350 36,548,188 1.3192 -1.53%
2004-05-04 0 6.550 6.500 6.600 6.450 6.650 14,662,353 96,172,367 6.5591 1.329 1.319 1.339 1.309 1.350 72,250,564 1.3311 3.97%
2004-05-03 0 6.300 6.300 6.350 6.000 6.400 12,107,000 75,513,918 6.2372 1.279 1.279 1.289 1.218 1.299 59,658,745 1.2658 3.28%
2004-04-30 0 6.100 6.100 6.150 5.700 6.200 20,055,800 119,376,154 5.9522 1.238 1.238 1.248 1.157 1.258 98,827,443 1.2079 2.52%
2004-04-29 0 5.950 5.900 5.950 5.800 6.150 18,281,300 109,636,280 5.9972 1.207 1.197 1.207 1.177 1.248 90,083,374 1.2171 -5.56%
2004-04-28 0 6.300 6.300 6.350 6.250 6.500 9,101,600 57,731,480 6.3430 1.279 1.279 1.289 1.268 1.319 44,849,263 1.2872 -0.79%
2004-04-27 0 6.350 6.350 6.400 6.300 6.600 14,074,000 91,034,832 6.4683 1.289 1.289 1.299 1.279 1.339 69,351,381 1.3127 -1.55%
2004-04-26 0 6.450 6.400 6.450 6.400 6.750 9,980,500 65,271,565 6.5399 1.309 1.299 1.309 1.299 1.370 49,180,152 1.3272 -4.44%
2004-04-23 0 6.750 6.700 6.750 6.600 6.950 16,375,500 110,398,700 6.7417 1.370 1.360 1.370 1.339 1.410 80,692,308 1.3681 3.05%
2004-04-22 0 6.550 6.550 6.600 6.100 6.600 10,704,105 68,348,512 6.3853 1.329 1.329 1.339 1.238 1.339 52,745,805 1.2958 3.15%
2004-04-21 0 6.350 6.350 6.400 6.250 6.650 26,436,000 169,787,690 6.4226 1.289 1.289 1.299 1.268 1.350 130,266,670 1.3034 -6.62%
2004-04-20 0 6.800 6.750 6.850 6.550 7.350 21,813,300 148,985,670 6.8300 1.380 1.370 1.390 1.329 1.492 107,487,742 1.3861 -6.21%
2004-04-19 0 7.250 7.250 7.300 7.100 7.350 6,118,000 44,294,200 7.2400 1.471 1.471 1.481 1.441 1.492 30,147,204 1.4693 2.84%
2004-04-16 0 7.050 7.050 7.200 6.950 7.250 11,294,300 80,242,945 7.1047 1.431 1.431 1.461 1.410 1.471 55,654,065 1.4418 -1.40%
2004-04-15 0 7.150 7.150 7.200 6.700 7.250 12,308,000 85,812,900 6.9721 1.451 1.451 1.461 1.360 1.471 60,649,197 1.4149 2.88%
2004-04-14 0 6.950 6.900 6.950 6.900 7.200 9,748,000 68,777,600 7.0556 1.410 1.400 1.410 1.400 1.461 48,034,479 1.4318 -3.47%
2004-04-13 0 7.200 7.150 7.250 7.100 7.400 7,658,000 54,975,430 7.1788 1.461 1.451 1.471 1.441 1.502 37,735,745 1.4569 -0.69%
2004-04-08 0 7.250 7.200 7.250 7.150 7.450 10,816,000 78,752,600 7.2811 1.471 1.461 1.471 1.451 1.512 53,297,182 1.4776 -1.36%
2004-04-07 0 7.350 7.250 7.350 7.150 7.350 10,220,000 74,190,058 7.2593 1.492 1.471 1.492 1.451 1.492 50,360,318 1.4732 2.08%
2004-04-06 0 7.200 7.200 7.250 6.950 7.250 22,778,000 161,964,895 7.1106 1.461 1.461 1.471 1.410 1.471 112,241,421 1.4430 3.60%
2004-04-02 0 6.950 6.900 6.950 6.850 7.050 13,267,000 91,995,500 6.9342 1.410 1.400 1.410 1.390 1.431 65,374,789 1.4072 1.46%
2004-04-01 0 6.850 6.800 6.850 6.500 6.850 15,358,000 102,971,100 6.7047 1.390 1.380 1.390 1.319 1.390 75,678,450 1.3606 4.58%
2004-03-31 0 6.550 6.550 6.600 6.450 6.600 9,908,762 64,879,001 6.5476 1.329 1.329 1.339 1.309 1.339 48,826,654 1.3288 0.00%
2004-03-30 0 6.550 6.500 6.550 6.500 6.650 3,675,000 24,066,702 6.5488 1.329 1.319 1.329 1.319 1.350 18,109,018 1.3290 1.55%
2004-03-29 0 6.450 6.450 6.500 6.400 6.650 12,285,000 79,929,490 6.5063 1.309 1.309 1.319 1.299 1.350 60,535,862 1.3204 -3.73%
2004-03-26 0 6.700 6.650 6.700 6.550 6.850 16,800,000 112,708,400 6.7088 1.360 1.350 1.360 1.329 1.390 82,784,084 1.3615 2.29%
2004-03-25 0 6.550 6.550 6.600 6.500 6.700 7,278,010 47,908,863 6.5827 1.329 1.329 1.339 1.319 1.360 35,863,297 1.3359 -2.24%
2004-03-24 0 6.700 6.650 6.700 6.600 6.700 9,361,900 62,196,865 6.6436 1.360 1.350 1.360 1.339 1.360 46,131,924 1.3482 3.08%
2004-03-23 0 6.500 6.450 6.500 6.350 6.600 9,884,000 64,381,500 6.5137 1.319 1.309 1.319 1.289 1.339 48,704,636 1.3219 2.36%
2004-03-22 0 6.350 6.300 6.350 6.300 6.500 8,142,000 52,095,100 6.3983 1.289 1.279 1.289 1.279 1.319 40,120,715 1.2985 -2.31%
2004-03-19 0 6.500 6.450 6.500 6.300 6.500 9,098,000 58,326,800 6.4109 1.319 1.309 1.319 1.279 1.319 44,831,524 1.3010 1.56%
2004-03-18 0 6.400 6.350 6.400 6.350 6.550 9,247,000 59,562,550 6.4413 1.299 1.289 1.299 1.289 1.329 45,565,740 1.3072 -1.54%
2004-03-17 0 6.500 6.450 6.500 6.450 6.700 26,042,000 171,771,000 6.5959 1.319 1.309 1.319 1.309 1.360 128,325,186 1.3386 3.17%
2004-03-16 0 6.300 6.250 6.300 6.150 6.350 4,842,000 30,352,200 6.2685 1.279 1.268 1.279 1.248 1.289 23,859,556 1.2721 0.00%
2004-03-15 0 6.300 6.250 6.300 6.100 6.400 11,096,000 69,351,620 6.2501 1.279 1.268 1.279 1.238 1.299 54,676,917 1.2684 2.44%
2004-03-12 0 6.150 6.100 6.150 5.550 6.250 26,532,000 156,653,348 5.9043 1.248 1.238 1.248 1.126 1.268 130,739,722 1.1982 1.65%
2004-03-11 0 6.050 6.000 6.050 5.950 6.350 22,530,000 136,243,000 6.0472 1.228 1.218 1.228 1.207 1.289 111,019,370 1.2272 -5.47%
2004-03-10 0 6.400 6.300 6.350 6.250 6.550 9,234,000 58,637,700 6.3502 1.299 1.279 1.289 1.268 1.329 45,501,681 1.2887 -0.78%
2004-03-09 0 6.450 6.400 6.500 6.400 6.550 5,002,000 32,399,600 6.4773 1.309 1.299 1.319 1.299 1.329 24,647,976 1.3145 0.00%
2004-03-08 0 6.450 6.400 6.500 6.400 6.550 8,692,000 56,296,534 6.4768 1.309 1.299 1.319 1.299 1.329 42,830,908 1.3144 1.57%
2004-03-05 0 6.350 6.350 6.400 6.300 6.600 6,840,000 44,312,972 6.4785 1.289 1.289 1.299 1.279 1.339 33,704,949 1.3147 -2.31%
2004-03-04 0 6.500 6.450 6.500 6.450 6.650 4,834,000 31,642,000 6.5457 1.319 1.309 1.319 1.309 1.350 23,820,135 1.3284 -0.76%
2004-03-03 0 6.550 6.450 6.550 6.450 6.650 11,940,000 78,067,500 6.5383 1.329 1.309 1.329 1.309 1.350 58,835,831 1.3269 0.00%
2004-03-02 0 6.550 6.500 6.550 6.500 6.750 9,029,500 59,662,500 6.6075 1.329 1.319 1.329 1.319 1.370 44,493,982 1.3409 -0.76%
2004-03-01 0 6.600 6.550 6.600 6.550 6.750 18,332,286 121,371,029 6.6206 1.339 1.329 1.339 1.329 1.370 90,334,614 1.3436 0.00%
2004-02-27 0 6.600 6.500 6.600 6.400 6.750 20,362,000 134,092,360 6.5854 1.339 1.319 1.339 1.299 1.370 100,336,281 1.3364 4.76%
2004-02-26 0 6.300 6.300 6.400 6.200 6.450 7,380,000 46,561,600 6.3092 1.279 1.279 1.299 1.258 1.309 36,365,866 1.2804 2.44%
2004-02-25 0 6.150 6.150 6.200 6.150 6.550 8,538,000 53,567,400 6.2740 1.248 1.248 1.258 1.248 1.329 42,072,054 1.2732 -3.91%
2004-02-24 0 6.400 6.350 6.400 6.300 6.550 8,406,154 53,994,755 6.4232 1.299 1.289 1.299 1.279 1.329 41,422,367 1.3035 0.79%
2004-02-23 0 6.350 6.350 6.400 6.250 6.500 10,454,000 66,774,424 6.3875 1.289 1.289 1.299 1.268 1.319 51,513,382 1.2963 0.79%
2004-02-20 0 6.300 6.300 6.350 6.250 6.450 10,991,794 69,847,132 6.3545 1.279 1.279 1.289 1.268 1.309 54,163,429 1.2896 -0.79%
2004-02-19 0 6.350 6.300 6.400 6.250 6.600 14,672,000 93,811,340 6.3939 1.289 1.279 1.299 1.268 1.339 72,298,100 1.2976 -2.31%
2004-02-18 0 6.500 6.500 6.550 6.350 6.600 16,932,000 110,031,920 6.4985 1.319 1.319 1.329 1.289 1.339 83,434,531 1.3188 3.17%
2004-02-17 0 6.300 6.250 6.300 6.100 6.350 9,612,000 60,193,344 6.2623 1.279 1.268 1.279 1.238 1.289 47,364,323 1.2709 1.61%
2004-02-16 0 6.200 6.150 6.200 6.100 6.300 10,668,000 65,916,500 6.1789 1.258 1.248 1.258 1.238 1.279 52,567,894 1.2539 1.64%
2004-02-13 0 6.100 6.100 6.200 6.100 6.200 8,098,000 49,772,100 6.1462 1.238 1.238 1.258 1.238 1.258 39,903,900 1.2473 -2.40%
2004-02-12 0 6.250 6.200 6.250 6.100 6.300 12,662,000 78,668,100 6.2129 1.268 1.258 1.268 1.238 1.279 62,393,576 1.2608 2.46%
2004-02-11 0 6.100 6.100 6.150 6.000 6.200 11,604,000 70,620,000 6.0858 1.238 1.238 1.248 1.218 1.258 57,180,150 1.2350 0.83%
2004-02-10 0 6.050 6.050 6.100 5.850 6.150 20,266,000 121,999,200 6.0199 1.228 1.228 1.238 1.187 1.248 99,863,229 1.2217 0.83%
2004-02-09 0 6.000 5.950 6.000 5.800 6.050 23,046,000 136,718,500 5.9324 1.218 1.207 1.218 1.177 1.228 113,562,024 1.2039 4.35%
2004-02-06 0 5.750 5.700 5.750 5.600 5.800 7,969,000 45,383,160 5.6950 1.167 1.157 1.167 1.136 1.177 39,268,236 1.1557 1.77%
2004-02-05 0 5.650 5.600 5.650 5.500 5.650 13,882,100 77,482,780 5.5815 1.147 1.136 1.147 1.116 1.147 68,405,770 1.1327 0.89%
2004-02-04 0 5.600 5.650 5.700 5.500 5.700 14,261,000 80,046,900 5.6130 1.136 1.147 1.157 1.116 1.157 70,272,847 1.1391 0.00%
2004-02-03 0 5.600 5.550 5.600 5.400 5.600 15,088,000 83,398,300 5.5275 1.136 1.126 1.136 1.096 1.136 74,347,992 1.1217 0.00%
2004-02-02 0 5.600 5.600 5.650 5.450 5.700 9,848,000 54,737,622 5.5582 1.136 1.136 1.147 1.106 1.157 48,527,242 1.1280 -1.75%
2004-01-30 0 5.700 5.700 5.750 5.400 5.750 14,978,000 83,692,300 5.5877 1.157 1.157 1.167 1.096 1.167 73,805,953 1.1340 3.64%
2004-01-29 0 5.500 5.500 5.550 5.400 5.600 9,148,000 50,288,810 5.4972 1.116 1.116 1.126 1.096 1.136 45,077,905 1.1156 -1.79%
2004-01-28 0 5.600 5.550 5.600 5.550 5.850 11,908,000 67,199,740 5.6432 1.136 1.126 1.136 1.126 1.187 58,678,147 1.1452 -3.45%
2004-01-27 0 5.800 5.750 5.800 5.500 5.800 18,067,400 102,803,688 5.6900 1.177 1.167 1.177 1.116 1.177 89,029,355 1.1547 3.57%
2004-01-26 0 5.600 5.550 5.600 5.500 5.850 8,757,720 49,210,484 5.6191 1.136 1.126 1.136 1.116 1.187 43,154,752 1.1403 -3.45%
2004-01-21 0 5.800 5.750 5.800 5.600 5.800 15,416,000 88,423,700 5.7358 1.177 1.167 1.177 1.136 1.177 75,964,253 1.1640 4.50%
2004-01-20 0 5.550 5.550 5.600 5.350 5.650 28,788,950 158,357,059 5.5006 1.126 1.126 1.136 1.086 1.147 141,861,123 1.1163 5.71%
2004-01-19 0 5.250 5.250 5.300 5.000 5.350 34,265,800 176,814,851 5.1601 1.065 1.065 1.076 1.015 1.086 168,848,981 1.0472 3.96%
2004-01-16 0 5.050 4.975 5.000 4.975 5.450 23,496,000 121,298,642 5.1625 1.025 1.010 1.015 1.010 1.106 115,779,455 1.0477 -7.34%
2004-01-15 0 5.450 5.350 5.450 5.250 5.550 13,807,000 74,667,200 5.4079 1.106 1.086 1.106 1.065 1.126 68,035,706 1.0975 -0.91%
2004-01-14 0 5.500 5.450 5.500 5.450 5.650 8,734,000 48,182,300 5.5166 1.116 1.106 1.116 1.106 1.147 43,037,869 1.1195 0.00%
2004-01-13 0 5.500 5.400 5.500 5.150 5.550 15,125,200 80,780,070 5.3408 1.116 1.096 1.116 1.045 1.126 74,531,300 1.0838 1.85%
2004-01-12 0 5.400 5.400 5.450 5.350 5.750 11,869,000 65,436,770 5.5133 1.096 1.096 1.106 1.086 1.167 58,485,970 1.1188 -6.09%
2004-01-09 0 5.750 5.700 5.750 5.550 5.850 17,333,000 98,449,650 5.6799 1.167 1.157 1.167 1.126 1.187 85,410,508 1.1527 0.88%
2004-01-08 0 5.700 5.650 5.700 5.550 5.850 10,642,000 60,623,900 5.6967 1.157 1.147 1.157 1.126 1.187 52,439,775 1.1561 -1.72%
2004-01-07 0 5.800 5.700 5.800 5.600 5.850 16,918,000 96,976,400 5.7321 1.177 1.157 1.177 1.136 1.187 83,365,544 1.1633 2.65%
2004-01-06 0 5.650 5.600 5.650 5.550 6.000 18,168,000 103,836,960 5.7154 1.147 1.136 1.147 1.126 1.218 89,525,074 1.1599 -1.74%
2004-01-05 0 5.750 5.700 5.750 5.600 5.900 18,804,000 108,385,800 5.7640 1.167 1.157 1.167 1.136 1.197 92,659,043 1.1697 0.88%
2004-01-02 0 5.700 5.650 5.700 5.550 5.700 10,412,000 58,693,800 5.6371 1.157 1.147 1.157 1.126 1.157 51,306,422 1.1440 2.70%
2003-12-31 0 5.550 5.500 5.550 5.400 5.600 4,610,000 25,476,900 5.5264 1.126 1.116 1.126 1.096 1.136 22,716,347 1.1215 0.91%
2003-12-30 0 5.500 5.450 5.500 5.400 5.650 14,660,000 81,590,400 5.5655 1.116 1.106 1.116 1.096 1.147 72,238,969 1.1295 0.00%
2003-12-29 0 5.500 5.450 5.500 5.200 5.500 23,725,000 128,235,200 5.4051 1.116 1.106 1.116 1.055 1.116 116,907,881 1.0969 1.85%
2003-12-24 0 5.400 5.350 5.400 5.250 5.450 9,702,000 51,987,400 5.3584 1.096 1.086 1.096 1.065 1.106 47,807,809 1.0874 1.89%
2003-12-23 0 5.300 5.300 5.350 5.100 5.350 18,791,274 98,999,451 5.2684 1.076 1.076 1.086 1.035 1.086 92,596,334 1.0692 2.91%
2003-12-22 0 5.150 5.150 5.200 4.975 5.250 15,962,000 81,980,174 5.1360 1.045 1.045 1.055 1.010 1.065 78,654,735 1.0423 1.98%
2003-12-19 0 5.050 5.050 5.100 4.975 5.100 10,684,000 53,767,050 5.0325 1.025 1.025 1.035 1.010 1.035 52,646,736 1.0213 2.02%
2003-12-18 0 4.950 4.900 4.925 4.725 4.975 19,935,000 97,424,854 4.8871 1.005 0.994 0.999 0.959 1.010 98,232,186 0.9918 1.02%
2003-12-17 0 4.900 4.875 4.900 4.825 5.200 19,615,460 97,833,218 4.9876 0.994 0.989 0.994 0.979 1.055 96,657,613 1.0122 -2.97%
2003-12-16 0 5.050 5.000 5.050 4.875 5.050 14,644,000 73,156,670 4.9957 1.025 1.015 1.025 0.989 1.025 72,160,127 1.0138 2.02%
2003-12-15 0 4.950 4.975 5.000 4.850 5.200 16,933,900 84,524,260 4.9914 1.005 1.010 1.015 0.984 1.055 83,443,893 1.0129 -2.94%
2003-12-12 0 5.100 5.050 5.100 4.875 5.150 29,535,000 147,680,180 5.0002 1.035 1.025 1.035 0.989 1.045 145,537,377 1.0147 4.08%
2003-12-11 0 4.900 4.875 4.900 4.800 4.975 12,004,700 58,752,675 4.8941 0.994 0.989 0.994 0.974 1.010 59,154,649 0.9932 -0.51%
2003-12-10 0 4.925 4.925 4.950 4.725 4.975 30,730,000 150,224,200 4.8885 0.999 0.999 1.005 0.959 1.010 151,425,888 0.9921 4.23%
2003-12-09 0 4.725 4.700 4.725 4.625 4.775 24,249,831 114,031,923 4.7024 0.959 0.954 0.959 0.939 0.969 119,494,051 0.9543 1.61%
2003-12-08 0 4.650 4.625 4.650 4.475 4.675 14,866,000 68,294,760 4.5940 0.944 0.939 0.944 0.908 0.949 73,254,059 0.9323 2.76%
2003-12-05 0 4.525 4.500 4.525 4.500 4.650 18,232,000 83,568,990 4.5836 0.918 0.913 0.918 0.913 0.944 89,840,442 0.9302 -2.69%
2003-12-04 0 4.650 4.625 4.650 4.575 4.825 18,890,000 88,083,400 4.6630 0.944 0.939 0.944 0.928 0.979 93,082,819 0.9463 -2.62%
2003-12-03 0 4.775 4.750 4.775 4.725 4.950 12,331,000 59,842,150 4.8530 0.969 0.964 0.969 0.959 1.005 60,762,532 0.9849 -1.04%
2003-12-02 0 4.825 4.800 4.850 4.775 4.950 12,351,000 59,904,012 4.8501 0.979 0.974 0.984 0.969 1.005 60,861,085 0.9843 -2.03%
2003-12-01 0 4.925 4.925 4.950 4.850 4.950 12,045,564 59,120,812 4.9081 0.999 0.999 1.005 0.984 1.005 59,356,011 0.9960 1.55%
2003-11-28 0 4.850 4.850 4.900 4.575 4.900 25,889,000 123,380,200 4.7657 0.984 0.984 0.994 0.928 0.994 127,571,259 0.9671 5.43%
2003-11-27 0 4.600 4.550 4.600 4.450 4.600 12,170,000 54,926,502 4.5133 0.934 0.923 0.934 0.903 0.934 59,969,185 0.9159 4.55%
2003-11-26 0 4.400 4.375 4.425 4.375 4.475 7,361,700 32,584,231 4.4262 0.893 0.888 0.898 0.888 0.908 36,275,690 0.8982 0.00%
2003-11-25 0 4.400 4.400 4.425 4.350 4.475 7,817,000 34,561,125 4.4213 0.893 0.893 0.898 0.883 0.908 38,519,237 0.8972 1.73%
2003-11-24 0 4.325 4.300 4.325 4.225 4.350 10,264,000 43,998,500 4.2867 0.878 0.873 0.878 0.857 0.883 50,577,133 0.8699 1.17%
2003-11-21 0 4.275 4.250 4.275 4.225 4.425 20,288,000 87,159,950 4.2961 0.868 0.862 0.868 0.857 0.898 99,971,637 0.8718 -3.39%
2003-11-20 0 4.425 4.425 4.450 4.425 4.550 6,518,000 29,226,986 4.4840 0.898 0.898 0.903 0.898 0.923 32,118,254 0.9100 -1.12%
2003-11-19 0 4.475 4.450 4.475 4.425 4.600 11,069,000 49,679,225 4.4881 0.908 0.903 0.908 0.898 0.934 54,543,871 0.9108 -2.72%
2003-11-18 0 4.600 4.575 4.600 4.550 4.625 6,139,000 28,168,675 4.5885 0.934 0.928 0.934 0.923 0.939 30,250,684 0.9312 0.00%
2003-11-17 0 4.600 4.575 4.600 4.575 4.675 3,896,000 18,010,750 4.6229 0.934 0.928 0.934 0.928 0.949 19,198,023 0.9382 -1.60%
2003-11-14 0 4.675 4.675 4.725 4.675 4.750 4,180,000 19,720,950 4.7179 0.949 0.949 0.959 0.949 0.964 20,597,469 0.9574 -1.06%
2003-11-13 0 4.725 4.725 4.750 4.625 4.750 10,592,000 49,640,250 4.6866 0.959 0.959 0.964 0.939 0.964 52,193,394 0.9511 3.28%
2003-11-12 0 4.575 4.575 4.600 4.550 4.625 10,580,000 48,461,825 4.5805 0.928 0.928 0.934 0.923 0.939 52,134,263 0.9296 -0.54%
2003-11-11 0 4.600 4.575 4.600 4.500 4.600 12,699,000 58,050,710 4.5713 0.934 0.928 0.934 0.913 0.934 62,575,898 0.9277 0.00%
2003-11-10 0 4.600 4.575 4.600 4.500 4.650 13,511,574 61,567,522 4.5567 0.934 0.928 0.934 0.913 0.944 66,579,957 0.9247 -0.54%
2003-11-07 0 4.625 4.600 4.625 4.600 4.700 10,136,000 46,998,596 4.6368 0.939 0.934 0.939 0.934 0.954 49,946,398 0.9410 -0.54%
2003-11-06 0 4.650 4.650 4.675 4.625 4.775 12,708,000 59,469,850 4.6797 0.944 0.944 0.949 0.939 0.969 62,620,247 0.9497 -1.59%
2003-11-05 0 4.725 4.725 4.750 4.650 4.850 26,952,000 127,853,300 4.7437 0.959 0.959 0.964 0.944 0.984 132,809,324 0.9627 -3.08%
2003-11-04 0 4.875 4.875 4.900 4.850 4.975 14,886,000 72,931,950 4.8994 0.989 0.989 0.994 0.984 1.010 73,352,612 0.9943 -0.51%
2003-11-03 0 4.900 4.875 4.900 4.850 5.000 14,097,000 69,057,440 4.8987 0.994 0.989 0.994 0.984 1.015 69,464,716 0.9941 -1.51%
2003-10-31 0 4.975 4.975 5.000 4.850 5.050 19,997,000 99,106,800 4.9561 1.010 1.010 1.015 0.984 1.025 98,537,698 1.0058 2.05%
2003-10-30 0 4.875 4.900 4.925 4.675 4.900 10,552,000 50,575,550 4.7930 0.989 0.994 0.999 0.949 0.994 51,996,289 0.9727 0.52%
2003-10-29 0 4.850 4.850 4.875 4.825 4.950 10,070,000 48,951,300 4.8611 0.984 0.984 0.989 0.979 1.005 49,621,174 0.9865 0.52%
2003-10-28 0 4.825 4.825 4.850 4.700 4.950 20,471,621 99,200,490 4.8458 0.979 0.979 0.984 0.954 1.005 100,876,452 0.9834 3.21%
2003-10-27 0 4.675 4.675 4.700 4.625 4.700 8,572,000 39,900,272 4.6547 0.949 0.949 0.954 0.939 0.954 42,239,594 0.9446 0.00%
2003-10-24 0 4.675 4.650 4.675 4.475 4.700 17,994,000 83,175,100 4.6224 0.949 0.944 0.949 0.908 0.954 88,667,667 0.9381 1.08%
2003-10-23 0 4.625 4.575 4.600 4.550 4.850 13,524,000 62,949,356 4.6546 0.939 0.928 0.934 0.923 0.984 66,641,188 0.9446 -5.13%
2003-10-22 0 4.875 4.850 4.875 4.800 4.900 6,024,000 29,308,400 4.8653 0.989 0.984 0.989 0.974 0.994 29,684,007 0.9873 1.04%
2003-10-21 0 4.825 4.800 4.825 4.800 5.000 20,294,000 98,767,604 4.8668 0.979 0.974 0.979 0.974 1.015 100,001,203 0.9877 -3.02%
2003-10-20 0 4.975 4.950 4.975 4.725 5.050 23,811,000 117,315,900 4.9270 1.010 1.005 1.010 0.959 1.025 117,331,657 0.9999 5.29%
2003-10-17 0 4.725 4.750 4.775 4.600 4.800 21,062,000 99,031,650 4.7019 0.959 0.964 0.969 0.934 0.974 103,785,618 0.9542 2.16%
2003-10-16 0 4.625 4.600 4.625 4.400 4.650 35,184,500 160,473,263 4.5609 0.939 0.934 0.939 0.893 0.944 173,375,989 0.9256 5.71%
2003-10-15 0 4.375 4.375 4.400 4.275 4.425 12,356,000 54,047,100 4.3742 0.888 0.888 0.893 0.868 0.898 60,885,723 0.8877 0.57%
2003-10-14 0 4.350 4.325 4.350 4.275 4.500 13,247,389 57,906,584 4.3712 0.883 0.878 0.883 0.868 0.913 65,278,153 0.8871 -2.25%
2003-10-13 0 4.450 4.450 4.475 4.350 4.500 10,058,000 44,659,024 4.4401 0.903 0.903 0.908 0.883 0.913 49,562,043 0.9011 0.00%
2003-10-10 0 4.450 4.425 4.450 4.400 4.575 20,696,000 92,557,400 4.4722 0.903 0.898 0.903 0.893 0.928 101,982,108 0.9076 -1.66%
2003-10-09 0 4.525 4.525 4.550 4.325 4.575 32,998,000 147,856,150 4.4808 0.918 0.918 0.923 0.878 0.928 162,601,739 0.9093 5.23%
2003-10-08 0 4.300 4.275 4.300 4.275 4.425 24,532,000 106,638,550 4.3469 0.873 0.868 0.873 0.868 0.898 120,884,474 0.8822 0.00%
2003-10-07 0 4.300 4.275 4.300 4.200 4.325 23,130,000 98,433,190 4.2557 0.873 0.868 0.873 0.852 0.878 113,975,945 0.8636 1.78%
2003-10-06 0 4.225 4.225 4.250 4.125 4.250 16,038,000 66,967,784 4.1756 0.857 0.857 0.862 0.837 0.862 79,029,235 0.8474 1.81%
2003-10-03 0 4.150 4.125 4.150 4.125 4.200 20,177,000 83,818,183 4.1541 0.842 0.837 0.842 0.837 0.852 99,424,671 0.8430 0.00%
2003-10-02 0 4.150 4.150 4.175 4.100 4.250 15,345,191 64,074,824 4.1756 0.842 0.842 0.847 0.832 0.862 75,615,332 0.8474 -1.19%
2003-09-30 0 4.200 4.200 4.225 4.100 4.225 8,224,000 34,421,100 4.1854 0.852 0.852 0.857 0.832 0.857 40,524,780 0.8494 0.60%
2003-09-29 0 4.175 4.150 4.175 4.075 4.200 12,154,519 50,452,115 4.1509 0.847 0.842 0.847 0.827 0.852 59,892,900 0.8424 1.83%
2003-09-26 0 4.100 4.075 4.150 4.000 4.175 8,922,000 36,311,250 4.0699 0.832 0.827 0.842 0.812 0.847 43,964,262 0.8259 1.23%
2003-09-25 0 4.050 4.025 4.050 3.975 4.150 12,742,900 51,901,623 4.0730 0.822 0.817 0.822 0.807 0.842 62,792,221 0.8266 -1.82%
2003-09-24 0 4.125 4.100 4.125 3.975 4.150 32,699,268 132,803,903 4.0614 0.837 0.832 0.837 0.807 0.842 161,129,700 0.8242 5.10%
2003-09-23 0 3.925 3.925 3.950 3.725 3.950 14,033,900 53,702,696 3.8266 0.797 0.797 0.802 0.756 0.802 69,153,783 0.7766 5.37%
2003-09-22 0 3.725 3.700 3.725 3.650 3.775 24,513,500 91,202,168 3.7205 0.756 0.751 0.756 0.741 0.766 120,793,313 0.7550 -1.32%
2003-09-19 0 3.775 3.750 3.775 3.700 3.875 14,899,000 56,402,807 3.7857 0.766 0.761 0.766 0.751 0.786 73,416,671 0.7683 -1.95%
2003-09-18 0 3.850 3.825 3.850 3.800 3.950 11,700,000 45,287,150 3.8707 0.781 0.776 0.781 0.771 0.802 57,653,202 0.7855 -3.14%
2003-09-17 0 3.975 3.950 3.975 3.900 4.025 10,363,000 41,074,525 3.9636 0.807 0.802 0.807 0.791 0.817 51,064,968 0.8044 0.00%
2003-09-16 0 3.975 3.950 3.975 3.900 4.000 7,706,200 30,622,030 3.9737 0.807 0.802 0.807 0.791 0.812 37,973,257 0.8064 0.00%
2003-09-15 0 3.975 3.950 3.975 3.925 4.075 10,916,000 43,297,130 3.9664 0.807 0.802 0.807 0.797 0.827 53,789,944 0.8049 -1.24%
2003-09-11 0 4.025 4.000 4.025 3.875 4.025 8,168,000 32,402,550 3.9670 0.817 0.812 0.817 0.786 0.817 40,248,833 0.8051 1.90%
2003-09-10 0 3.950 3.950 3.975 3.900 4.025 13,841,000 54,669,975 3.9499 0.802 0.802 0.807 0.791 0.817 68,203,245 0.8016 -1.86%
2003-09-09 0 4.025 4.000 4.025 3.975 4.125 13,020,015 52,620,258 4.0415 0.817 0.812 0.817 0.807 0.837 64,157,739 0.8202 -1.83%
2003-09-08 0 4.100 4.075 4.125 4.075 4.125 7,103,500 29,202,012 4.1109 0.832 0.827 0.837 0.827 0.837 35,003,378 0.8343 -0.61%
2003-09-05 0 4.125 4.125 4.150 4.125 4.200 13,848,000 57,587,724 4.1586 0.837 0.837 0.842 0.837 0.852 68,237,738 0.8439 0.00%
2003-09-04 0 4.125 4.125 4.150 4.100 4.250 38,845,000 161,054,400 4.1461 0.837 0.837 0.842 0.832 0.862 191,413,557 0.8414 -3.51%
2003-09-03 0 4.275 4.250 4.275 4.250 4.350 12,431,000 53,444,550 4.2993 0.868 0.862 0.868 0.862 0.883 61,255,295 0.8725 0.59%
2003-09-02 0 4.250 4.250 4.275 4.175 4.275 4,140,000 17,544,450 4.2378 0.862 0.862 0.868 0.847 0.868 20,400,364 0.8600 0.59%
2003-09-01 0 4.225 4.225 4.250 4.175 4.275 8,665,108 36,671,425 4.2321 0.857 0.857 0.862 0.847 0.868 42,698,395 0.8588 0.00%
2003-08-29 0 4.225 4.225 4.250 4.125 4.275 12,811,600 54,084,990 4.2216 0.857 0.857 0.862 0.837 0.868 63,130,749 0.8567 2.42%
2003-08-28 0 4.125 4.100 4.125 4.075 4.200 7,736,000 31,928,180 4.1272 0.837 0.832 0.837 0.827 0.852 38,120,100 0.8376 0.00%
2003-08-27 0 4.125 4.100 4.150 4.075 4.225 8,550,000 35,262,518 4.1243 0.837 0.832 0.842 0.827 0.857 42,131,186 0.8370 1.85%
2003-08-26 0 4.050 4.050 4.075 3.925 4.075 16,170,203 64,775,892 4.0059 0.822 0.822 0.827 0.797 0.827 79,680,681 0.8129 -1.22%
2003-08-25 0 4.100 4.100 4.125 4.000 4.350 17,785,881 72,880,041 4.0976 0.832 0.832 0.837 0.812 0.883 87,642,135 0.8316 -4.65%
2003-08-22 0 4.300 4.250 4.300 4.250 4.375 7,256,000 31,264,230 4.3087 0.873 0.862 0.873 0.862 0.888 35,754,840 0.8744 0.00%
2003-08-21 0 4.300 4.300 4.350 4.300 4.375 2,419,634 10,486,388 4.3339 0.873 0.873 0.883 0.873 0.888 11,923,047 0.8795 -0.58%
2003-08-20 0 4.325 4.300 4.325 4.275 4.400 5,352,000 23,115,450 4.3190 0.878 0.873 0.878 0.868 0.893 26,372,644 0.8765 0.58%
2003-08-19 0 4.300 4.275 4.325 4.275 4.450 8,844,000 38,759,128 4.3825 0.873 0.868 0.878 0.868 0.903 43,579,907 0.8894 -1.71%
2003-08-18 0 4.375 4.375 4.400 4.350 4.425 5,977,900 26,223,192 4.3867 0.888 0.888 0.893 0.883 0.898 29,456,844 0.8902 -0.57%
2003-08-15 0 4.400 4.375 4.400 4.275 4.400 7,086,000 30,690,250 4.3311 0.893 0.888 0.893 0.868 0.893 34,917,144 0.8789 2.33%
2003-08-14 0 4.300 4.300 4.325 4.250 4.400 9,051,000 39,033,400 4.3126 0.873 0.873 0.878 0.862 0.893 44,599,925 0.8752 0.00%
2003-08-13 0 4.300 4.300 4.350 4.300 4.550 8,439,634 37,361,306 4.4269 0.873 0.873 0.883 0.873 0.923 41,587,344 0.8984 -2.82%
2003-08-12 0 4.425 4.425 4.450 4.350 4.475 10,844,000 47,975,750 4.4242 0.898 0.898 0.903 0.883 0.908 53,435,155 0.8978 -0.56%
2003-08-11 0 4.450 4.450 4.475 4.125 4.475 11,786,000 50,597,082 4.2930 0.903 0.903 0.908 0.837 0.908 58,076,977 0.8712 9.20%
2003-08-08 0 4.075 4.050 4.100 4.025 4.125 11,258,000 45,825,550 4.0705 0.827 0.822 0.832 0.817 0.837 55,475,192 0.8261 -0.61%
2003-08-07 0 4.100 4.075 4.100 4.050 4.325 8,596,000 35,927,750 4.1796 0.832 0.827 0.832 0.822 0.878 42,357,856 0.8482 -4.09%
2003-08-06 0 4.275 4.275 4.300 4.225 4.375 10,782,000 46,343,146 4.2982 0.868 0.868 0.873 0.857 0.888 53,129,643 0.8723 -2.29%
2003-08-05 0 4.375 4.375 4.400 4.250 4.400 9,683,665 41,987,708 4.3359 0.888 0.888 0.893 0.862 0.893 47,717,461 0.8799 0.57%
2003-08-04 0 4.350 4.325 4.350 4.125 4.375 15,552,000 66,447,200 4.2726 0.883 0.878 0.883 0.837 0.888 76,634,409 0.8671 4.82%
2003-08-01 0 4.150 4.125 4.150 4.025 4.175 11,232,000 45,948,300 4.0908 0.842 0.837 0.842 0.817 0.847 55,347,074 0.8302 2.47%
2003-07-31 0 4.050 4.025 4.050 3.850 4.075 13,028,200 51,568,050 3.9582 0.822 0.817 0.822 0.781 0.827 64,198,072 0.8033 5.19%
2003-07-30 0 3.850 3.850 3.875 3.825 3.950 4,662,000 17,982,326 3.8572 0.781 0.781 0.786 0.776 0.802 22,972,583 0.7828 -1.91%
2003-07-29 0 3.925 3.900 3.950 3.900 4.025 4,814,000 18,998,200 3.9464 0.797 0.791 0.802 0.791 0.817 23,721,582 0.8009 -1.88%
2003-07-28 0 4.000 4.000 4.025 3.875 4.025 12,134,000 48,005,050 3.9562 0.812 0.812 0.817 0.786 0.817 59,791,790 0.8029 4.58%
2003-07-25 0 3.825 3.800 3.825 3.675 3.850 6,972,000 26,294,500 3.7714 0.776 0.771 0.776 0.746 0.781 34,355,395 0.7654 1.32%
2003-07-24 0 3.775 3.750 3.775 3.575 3.800 29,013,055 107,042,634 3.6895 0.766 0.761 0.766 0.726 0.771 142,965,428 0.7487 0.00%
2003-07-23 0 3.775 3.750 3.775 3.725 3.950 12,362,000 47,470,950 3.8401 0.766 0.761 0.766 0.756 0.802 60,915,289 0.7793 -3.21%
2003-07-22 0 3.900 3.875 3.900 3.850 4.000 14,606,000 57,154,532 3.9131 0.791 0.786 0.791 0.781 0.812 71,972,877 0.7941 -2.50%
2003-07-21 0 4.000 3.950 4.000 3.950 4.150 12,813,772 51,728,957 4.0370 0.812 0.802 0.812 0.802 0.842 63,141,451 0.8193 0.00%
2003-07-18 0 4.000 3.975 4.000 3.775 4.025 18,300,000 71,132,780 3.8870 0.812 0.807 0.812 0.766 0.817 90,175,520 0.7888 2.56%
2003-07-17 0 3.900 3.875 3.900 3.850 4.100 14,303,000 57,160,690 3.9964 0.791 0.786 0.791 0.781 0.832 70,479,807 0.8110 -5.45%
2003-07-16 0 4.125 4.100 4.125 4.075 4.200 17,807,611 73,371,331 4.1202 0.837 0.832 0.837 0.827 0.852 87,749,213 0.8361 -1.79%
2003-07-15 0 4.200 4.200 4.225 3.925 4.225 15,493,400 63,143,575 4.0755 0.852 0.852 0.857 0.797 0.857 76,345,651 0.8271 3.07%
2003-07-14 0 4.075 4.075 4.100 3.850 4.125 17,801,000 71,936,700 4.0412 0.827 0.827 0.832 0.781 0.837 87,716,636 0.8201 6.54%
2003-07-11 0 3.825 3.800 3.825 3.675 3.850 7,978,000 30,165,400 3.7811 0.776 0.771 0.776 0.746 0.781 39,312,585 0.7673 2.00%
2003-07-10 0 3.750 3.725 3.750 3.725 3.900 11,408,000 43,259,450 3.7920 0.761 0.756 0.761 0.756 0.791 56,214,335 0.7695 -1.96%
2003-07-09 0 3.825 3.800 3.850 3.575 3.900 31,636,000 117,820,230 3.7242 0.776 0.771 0.781 0.726 0.791 155,890,315 0.7558 8.51%
2003-07-08 0 3.525 3.525 3.550 3.450 3.575 12,399,000 43,629,725 3.5188 0.715 0.715 0.720 0.700 0.726 61,097,611 0.7141 1.44%
2003-07-07 0 3.475 3.450 3.475 3.400 3.475 6,050,000 20,837,074 3.4441 0.705 0.700 0.705 0.690 0.705 29,812,126 0.6989 1.46%
2003-07-04 0 3.425 3.400 3.425 3.400 3.500 7,994,000 27,510,600 3.4414 0.695 0.690 0.695 0.690 0.710 39,391,427 0.6984 -2.14%
2003-07-03 0 3.500 3.475 3.500 3.425 3.525 8,011,000 27,846,950 3.4761 0.710 0.705 0.710 0.695 0.715 39,475,196 0.7054 0.72%
2003-07-02 0 3.475 3.475 3.500 3.475 3.525 10,728,000 37,535,538 3.4988 0.705 0.705 0.710 0.705 0.715 52,863,551 0.7100 1.46%
2003-06-30 0 3.425 3.450 3.475 3.425 3.525 8,486,000 29,454,600 3.4710 0.695 0.700 0.705 0.695 0.715 41,815,818 0.7044 -2.14%
2003-06-27 0 3.500 3.475 3.500 3.450 3.500 4,865,500 16,934,260 3.4805 0.710 0.705 0.710 0.700 0.710 23,975,355 0.7063 2.19%
2003-06-26 0 3.425 3.400 3.450 3.400 3.500 7,276,000 25,116,200 3.4519 0.695 0.690 0.700 0.690 0.710 35,853,393 0.7005 -0.72%
2003-06-25 0 3.450 3.425 3.450 3.350 3.450 7,896,000 26,958,350 3.4142 0.700 0.695 0.700 0.680 0.700 38,908,520 0.6929 2.99%
2003-06-24 0 3.350 3.350 3.375 3.275 3.375 11,306,000 37,731,134 3.3373 0.680 0.680 0.685 0.665 0.685 55,711,718 0.6773 0.75%
2003-06-23 0 3.325 3.325 3.350 3.325 3.450 12,155,000 41,101,700 3.3815 0.675 0.675 0.680 0.675 0.700 59,895,271 0.6862 -1.48%
2003-06-20 0 3.375 3.350 3.375 3.300 3.400 13,708,000 46,136,500 3.3657 0.685 0.680 0.685 0.670 0.690 67,547,871 0.6830 0.75%
2003-06-19 0 3.350 3.325 3.350 3.275 3.375 12,750,000 42,589,350 3.3403 0.680 0.675 0.680 0.665 0.685 62,827,207 0.6779 2.29%
2003-06-18 0 3.275 3.250 3.275 3.250 3.325 12,238,000 40,732,600 3.3284 0.665 0.660 0.665 0.660 0.675 60,304,263 0.6755 -1.50%
2003-06-17 0 3.325 3.300 3.325 3.300 3.450 9,076,600 30,550,515 3.3659 0.675 0.670 0.675 0.670 0.700 44,726,073 0.6831 -0.75%
2003-06-16 0 3.350 3.350 3.375 3.350 3.500 16,042,000 53,148,650 3.3131 0.680 0.680 0.685 0.680 0.710 79,048,945 0.6724 -3.60%
2003-06-13 0 3.475 3.475 3.500 3.325 3.500 18,340,000 62,969,250 3.4334 0.705 0.705 0.710 0.675 0.710 90,372,625 0.6968 4.51%
2003-06-12 0 3.325 3.300 3.325 3.225 3.325 23,497,148 77,405,385 3.2942 0.675 0.670 0.675 0.654 0.675 115,785,112 0.6685 3.10%
2003-06-11 0 3.225 3.200 3.225 3.200 3.275 7,894,000 25,610,300 3.2443 0.654 0.649 0.654 0.649 0.665 38,898,664 0.6584 -0.77%
2003-06-10 0 3.250 3.225 3.250 3.200 3.275 4,699,000 15,220,300 3.2391 0.660 0.654 0.660 0.649 0.665 23,154,905 0.6573 0.78%
2003-06-09 0 3.225 3.200 3.225 3.200 3.250 10,021,500 32,336,553 3.2267 0.654 0.649 0.654 0.649 0.660 49,382,185 0.6548 0.78%
2003-06-06 0 3.200 3.175 3.200 3.150 3.250 13,139,000 41,964,468 3.1939 0.649 0.644 0.649 0.639 0.660 64,744,053 0.6482 0.79%
2003-06-05 0 3.175 3.150 3.175 3.150 3.375 33,985,000 110,454,015 3.2501 0.644 0.639 0.644 0.639 0.685 167,465,304 0.6596 -4.51%
2003-06-03 0 3.325 3.325 3.350 3.325 3.425 9,288,000 31,358,526 3.3762 0.675 0.675 0.680 0.675 0.695 45,767,772 0.6852 -2.92%
2003-06-02 0 3.425 3.425 3.450 3.400 3.500 9,163,765 31,590,325 3.4473 0.695 0.695 0.700 0.690 0.710 45,155,589 0.6996 0.74%
2003-05-30 0 3.400 3.375 3.400 3.350 3.425 9,515,000 32,196,804 3.3838 0.690 0.685 0.690 0.680 0.695 46,886,343 0.6867 0.00%
2003-05-29 0 3.400 3.375 3.400 3.350 3.475 7,243,000 24,596,350 3.3959 0.690 0.685 0.690 0.680 0.705 35,690,781 0.6892 -1.79%
2003-05-28 0 3.575 3.550 3.575 3.550 3.625 16,284,000 58,415,125 3.5873 0.703 0.698 0.703 0.698 0.712 82,862,912 0.7050 0.70%
2003-05-27 0 3.550 3.525 3.550 3.500 3.575 8,798,000 31,144,805 3.5400 0.698 0.693 0.698 0.688 0.703 44,769,583 0.6957 0.71%
2003-05-26 0 3.525 3.525 3.550 3.500 3.625 14,420,000 51,237,862 3.5532 0.693 0.693 0.698 0.688 0.712 73,377,744 0.6983 1.44%
2003-05-23 0 3.475 3.475 3.550 3.475 3.550 18,126,000 63,696,574 3.5141 0.683 0.683 0.698 0.683 0.698 92,236,130 0.6906 -2.11%
2003-05-22 0 3.550 3.525 3.550 3.400 3.600 24,488,000 86,634,300 3.5378 0.698 0.693 0.698 0.668 0.707 124,609,861 0.6952 4.41%
2003-05-21 0 3.400 3.400 3.425 3.250 3.475 13,130,000 44,827,300 3.4141 0.668 0.668 0.673 0.639 0.683 66,813,438 0.6709 4.62%
2003-05-20 0 3.250 3.250 3.300 3.250 3.325 4,696,000 15,459,260 3.2920 0.639 0.639 0.649 0.639 0.653 23,896,109 0.6469 -2.99%
2003-05-19 0 3.350 3.325 3.350 3.250 3.350 4,834,000 16,018,050 3.3136 0.658 0.653 0.658 0.639 0.658 24,598,337 0.6512 2.29%
2003-05-16 0 3.275 3.250 3.300 3.250 3.325 11,935,200 39,202,885 3.2846 0.644 0.639 0.649 0.639 0.653 60,733,568 0.6455 0.00%
2003-05-15 0 3.275 3.275 3.300 3.125 3.300 11,056,000 35,687,100 3.2278 0.644 0.644 0.649 0.614 0.649 56,259,663 0.6343 4.80%
2003-05-14 0 3.125 3.125 3.150 3.100 3.150 3,974,000 12,408,250 3.1224 0.614 0.614 0.619 0.609 0.619 20,222,133 0.6136 0.00%
2003-05-13 0 3.125 3.125 3.150 3.050 3.150 8,699,000 27,131,025 3.1189 0.614 0.614 0.619 0.599 0.619 44,265,811 0.6129 2.46%
2003-05-12 0 3.050 3.050 3.075 2.950 3.075 10,296,000 30,746,422 2.9862 0.599 0.599 0.604 0.580 0.604 52,392,320 0.5868 4.27%
2003-05-09 0 2.925 2.900 2.925 2.875 2.975 6,853,600 19,976,580 2.9148 0.575 0.570 0.575 0.565 0.585 34,875,292 0.5728 -0.85%
2003-05-07 0 2.950 2.950 2.975 2.925 3.000 15,393,000 45,601,300 2.9625 0.580 0.580 0.585 0.575 0.590 78,328,961 0.5822 -0.84%
2003-05-06 0 2.975 2.975 3.000 2.975 3.050 12,432,500 37,279,488 2.9986 0.585 0.585 0.590 0.585 0.599 63,264,133 0.5893 -0.83%
2003-05-05 0 3.000 3.000 3.025 2.950 3.050 8,869,000 26,556,740 2.9943 0.590 0.590 0.594 0.580 0.599 45,130,875 0.5884 1.69%
2003-05-02 0 2.950 2.950 2.975 2.925 3.075 9,894,000 29,487,000 2.9803 0.580 0.580 0.585 0.575 0.604 50,346,699 0.5857 -4.07%
2003-04-30 0 3.075 3.050 3.075 2.975 3.100 10,250,000 31,085,032 3.0327 0.604 0.599 0.604 0.585 0.609 52,158,244 0.5960 2.50%
2003-04-29 0 3.000 3.000 3.025 2.975 3.025 12,056,500 36,096,751 2.9940 0.590 0.590 0.594 0.585 0.594 61,350,816 0.5884 2.56%
2003-04-28 0 2.925 2.925 2.950 2.900 3.000 9,648,000 28,578,650 2.9621 0.575 0.575 0.580 0.570 0.590 49,094,901 0.5821 -2.50%
2003-04-25 0 3.000 2.975 3.000 2.850 3.000 18,588,000 54,918,760 2.9545 0.590 0.585 0.590 0.560 0.590 94,587,067 0.5806 0.84%
2003-04-24 0 2.975 2.950 2.975 2.625 3.000 34,479,000 97,228,975 2.8199 0.585 0.580 0.585 0.516 0.590 175,450,155 0.5542 5.31%
2003-04-23 0 2.825 2.825 2.850 2.800 3.025 32,593,510 93,925,097 2.8817 0.555 0.555 0.560 0.550 0.594 165,855,633 0.5663 -5.83%
2003-04-22 0 3.000 3.000 3.025 3.000 3.100 6,818,000 20,819,600 3.0536 0.590 0.590 0.594 0.590 0.609 34,694,137 0.6001 -4.00%
2003-04-17 0 3.125 3.100 3.125 3.000 3.125 20,627,490 63,275,095 3.0675 0.614 0.609 0.614 0.590 0.614 104,965,235 0.6028 3.31%
2003-04-16 0 3.025 3.025 3.050 3.000 3.050 7,726,000 23,364,400 3.0241 0.594 0.594 0.599 0.590 0.599 39,314,594 0.5943 -0.82%
2003-04-15 0 3.050 3.025 3.050 2.900 3.075 12,644,000 37,939,606 3.0006 0.599 0.594 0.599 0.570 0.604 64,340,374 0.5897 4.27%
2003-04-14 0 2.925 2.900 2.925 2.850 3.000 23,002,000 66,920,396 2.9093 0.575 0.570 0.575 0.560 0.590 117,048,188 0.5717 -4.10%
2003-04-11 0 3.050 3.025 3.050 3.025 3.075 13,054,000 39,680,100 3.0397 0.599 0.594 0.599 0.594 0.604 66,426,704 0.5974 -0.81%
2003-04-10 0 3.075 3.050 3.075 2.975 3.100 15,574,000 47,201,850 3.0308 0.604 0.599 0.604 0.585 0.609 79,249,999 0.5956 2.50%
2003-04-09 0 3.000 3.000 3.025 2.950 3.050 29,916,000 89,315,200 2.9855 0.590 0.590 0.594 0.580 0.599 152,230,832 0.5867 1.69%
2003-04-08 0 2.950 2.925 2.950 2.825 2.950 30,264,000 87,927,116 2.9053 0.580 0.575 0.580 0.555 0.580 154,001,668 0.5709 6.31%
2003-04-07 0 2.775 2.775 2.800 2.750 2.800 6,161,000 17,148,700 2.7834 0.545 0.545 0.550 0.540 0.550 31,350,921 0.5470 0.00%
2003-04-04 0 2.775 2.775 2.800 2.750 2.800 5,003,900 13,803,535 2.7586 0.545 0.545 0.550 0.540 0.550 25,462,891 0.5421 -0.89%
2003-04-03 0 2.800 2.775 2.800 2.750 2.825 11,849,000 33,074,100 2.7913 0.550 0.545 0.550 0.540 0.555 60,294,930 0.5485 0.00%
2003-04-02 0 2.800 2.775 2.800 2.650 2.800 17,764,000 48,941,350 2.7551 0.550 0.545 0.550 0.521 0.550 90,394,053 0.5414 5.66%
2003-04-01 0 2.650 2.650 2.675 2.600 2.725 8,334,000 22,153,200 2.6582 0.521 0.521 0.526 0.511 0.536 42,408,469 0.5224 -2.75%
2003-03-31 0 2.725 2.675 2.725 2.650 2.800 8,220,100 22,155,555 2.6953 0.536 0.526 0.536 0.521 0.550 41,828,876 0.5297 -1.80%
2003-03-28 0 2.775 2.750 2.775 2.725 2.800 13,200,800 36,421,650 2.7590 0.545 0.540 0.545 0.536 0.550 67,173,712 0.5422 0.91%
2003-03-27 0 2.750 2.750 2.775 2.700 2.800 25,548,000 70,550,610 2.7615 0.540 0.540 0.545 0.531 0.550 130,003,787 0.5427 1.85%
2003-03-26 0 2.700 2.700 2.725 2.650 2.725 21,299,300 57,458,535 2.6977 0.531 0.531 0.536 0.521 0.536 108,383,813 0.5301 1.89%
2003-03-25 0 2.650 2.650 2.675 2.600 2.675 15,258,000 40,191,760 2.6341 0.521 0.521 0.526 0.511 0.526 77,641,999 0.5177 0.95%
2003-03-24 0 2.625 2.600 2.625 2.600 2.625 5,298,000 13,864,236 2.6169 0.516 0.511 0.516 0.511 0.516 26,959,451 0.5143 0.00%
2003-03-21 0 2.625 2.600 2.625 2.575 2.625 5,618,000 14,626,700 2.6035 0.516 0.511 0.516 0.506 0.516 28,587,806 0.5116 0.96%
2003-03-20 0 2.600 2.575 2.600 2.575 2.600 6,739,000 17,438,203 2.5877 0.511 0.506 0.511 0.506 0.511 34,292,137 0.5085 0.97%
2003-03-19 0 2.575 2.575 2.600 2.525 2.600 7,172,300 18,392,378 2.5644 0.506 0.506 0.511 0.496 0.511 36,497,031 0.5039 0.00%
2003-03-18 0 2.575 2.550 2.575 2.525 2.600 8,698,000 22,279,874 2.5615 0.506 0.501 0.506 0.496 0.511 44,260,722 0.5034 0.98%
2003-03-17 0 2.550 2.525 2.550 2.450 2.550 9,754,000 24,327,198 2.4941 0.501 0.496 0.501 0.481 0.501 49,634,294 0.4901 0.99%
2003-03-14 0 2.525 2.500 2.525 2.475 2.550 10,378,000 26,038,300 2.5090 0.496 0.491 0.496 0.486 0.501 52,809,586 0.4931 2.02%
2003-03-13 0 2.475 2.450 2.475 2.450 2.525 7,542,000 18,762,906 2.4878 0.486 0.481 0.486 0.481 0.496 38,378,290 0.4889 -1.98%
2003-03-12 0 2.525 2.500 2.525 2.475 2.550 10,652,800 26,758,390 2.5119 0.496 0.491 0.496 0.486 0.501 54,207,936 0.4936 1.00%
2003-03-11 0 2.500 2.475 2.500 2.400 2.500 13,076,000 32,181,900 2.4611 0.491 0.486 0.491 0.472 0.491 66,538,653 0.4837 4.17%
2003-03-10 0 2.400 2.375 2.400 2.375 2.475 12,361,593 29,782,604 2.4093 0.472 0.467 0.472 0.467 0.486 62,903,315 0.4735 -2.04%
2003-03-07 0 2.450 2.425 2.450 2.375 2.500 19,080,000 46,256,800 2.4244 0.481 0.477 0.481 0.467 0.491 97,090,663 0.4764 -1.01%
2003-03-06 0 2.475 2.475 2.500 2.450 2.575 19,486,000 48,789,984 2.5038 0.486 0.486 0.491 0.481 0.506 99,156,638 0.4920 -2.94%
2003-03-05 0 2.550 2.550 2.575 2.550 2.625 14,821,629 38,289,573 2.5834 0.501 0.501 0.506 0.501 0.516 75,421,477 0.5077 -0.97%
2003-03-04 0 2.575 2.575 2.600 2.550 2.650 11,092,000 28,663,550 2.5842 0.506 0.506 0.511 0.501 0.521 56,442,853 0.5078 -2.83%
2003-03-03 0 2.650 2.625 2.650 2.600 2.700 13,922,000 37,018,950 2.6590 0.521 0.516 0.521 0.511 0.531 70,843,617 0.5225 0.00%
2003-02-28 0 2.650 2.625 2.675 2.625 2.675 10,870,000 28,801,850 2.6497 0.521 0.516 0.526 0.516 0.526 55,313,182 0.5207 1.92%
2003-02-27 0 2.600 2.600 2.625 2.600 2.650 4,605,600 12,095,390 2.6262 0.511 0.511 0.516 0.511 0.521 23,436,098 0.5161 -1.89%
2003-02-26 0 2.650 2.625 2.650 2.625 2.675 5,318,000 14,091,050 2.6497 0.521 0.516 0.521 0.516 0.526 27,061,223 0.5207 0.95%
2003-02-25 0 2.625 2.625 2.650 2.625 2.675 8,188,300 21,558,958 2.6329 0.516 0.516 0.521 0.516 0.526 41,667,058 0.5174 -1.87%
2003-02-24 0 2.675 2.675 2.700 2.650 2.700 3,568,000 9,534,754 2.6723 0.526 0.526 0.531 0.521 0.531 18,156,157 0.5252 0.00%
2003-02-21 0 2.675 2.650 2.675 2.650 2.675 4,280,000 11,372,892 2.6572 0.526 0.521 0.526 0.521 0.526 21,779,247 0.5222 0.00%
2003-02-20 0 2.675 2.650 2.675 2.650 2.675 6,956,000 18,451,486 2.6526 0.526 0.521 0.526 0.521 0.526 35,396,365 0.5213 0.00%
2003-02-19 0 2.675 2.650 2.675 2.650 2.700 6,823,000 18,124,075 2.6563 0.526 0.521 0.526 0.521 0.531 34,719,580 0.5220 0.00%
2003-02-18 0 2.675 2.675 2.700 2.650 2.675 12,238,000 32,638,300 2.6670 0.526 0.526 0.531 0.521 0.526 62,274,399 0.5241 0.00%
2003-02-17 0 2.675 2.650 2.675 2.650 2.725 8,699,500 23,186,865 2.6653 0.526 0.521 0.526 0.521 0.536 44,268,355 0.5238 0.00%
2003-02-14 0 2.675 2.675 2.700 2.675 2.725 3,830,500 10,328,450 2.6964 0.526 0.526 0.531 0.526 0.536 19,491,917 0.5299 -0.93%
2003-02-13 0 2.700 2.675 2.700 2.675 2.750 9,824,000 26,725,300 2.7204 0.531 0.526 0.531 0.526 0.540 49,990,496 0.5346 0.00%
2003-02-12 0 2.700 2.700 2.725 2.650 2.725 7,856,000 21,195,052 2.6979 0.531 0.531 0.536 0.521 0.536 39,976,114 0.5302 1.89%
2003-02-11 0 2.650 2.650 2.675 2.650 2.675 5,444,000 14,473,500 2.6586 0.521 0.521 0.526 0.521 0.526 27,702,388 0.5225 0.00%
2003-02-10 0 2.650 2.625 2.650 2.625 2.700 8,072,433 21,416,449 2.6530 0.521 0.516 0.521 0.516 0.531 41,077,456 0.5214 -0.93%
2003-02-07 0 2.675 2.675 2.700 2.675 2.750 8,525,000 23,112,025 2.7111 0.526 0.526 0.531 0.526 0.540 43,380,393 0.5328 -2.73%
2003-02-06 0 2.750 2.725 2.750 2.700 2.800 19,954,000 54,725,700 2.7426 0.540 0.536 0.540 0.531 0.550 101,538,107 0.5390 -1.79%
2003-02-05 0 2.800 2.775 2.800 2.725 2.800 13,102,000 36,150,500 2.7592 0.550 0.545 0.550 0.536 0.550 66,670,957 0.5422 2.75%
2003-02-04 0 2.725 2.700 2.725 2.675 2.725 10,616,000 28,619,280 2.6959 0.536 0.531 0.536 0.526 0.536 54,020,675 0.5298 0.93%
2003-01-30 0 2.700 2.675 2.700 2.650 2.700 7,000,088 18,712,508 2.6732 0.531 0.526 0.531 0.521 0.531 35,620,712 0.5253 0.00%
2003-01-29 0 2.700 2.675 2.700 2.650 2.725 4,134,000 11,074,100 2.6788 0.531 0.526 0.531 0.521 0.536 21,036,310 0.5264 0.00%
2003-01-28 0 2.700 2.675 2.700 2.600 2.700 3,791,000 10,131,275 2.6725 0.531 0.526 0.531 0.511 0.531 19,290,917 0.5252 1.89%
2003-01-27 0 2.650 2.625 2.650 2.600 2.700 6,722,000 17,718,050 2.6358 0.521 0.516 0.521 0.511 0.531 34,205,631 0.5180 -1.85%
2003-01-24 0 2.700 2.700 2.725 2.675 2.750 5,271,000 14,255,550 2.7045 0.531 0.531 0.536 0.526 0.540 26,822,059 0.5315 0.00%
2003-01-23 0 2.700 2.700 2.725 2.675 2.750 6,832,000 18,535,550 2.7130 0.531 0.531 0.536 0.526 0.540 34,765,378 0.5332 -1.82%
2003-01-22 0 2.750 2.725 2.750 2.725 2.800 5,930,000 16,369,650 2.7605 0.540 0.536 0.540 0.536 0.550 30,175,452 0.5425 -1.79%
2003-01-21 0 2.800 2.775 2.800 2.725 2.800 11,156,200 31,045,790 2.7828 0.550 0.545 0.550 0.536 0.550 56,769,541 0.5469 2.75%
2003-01-20 0 2.725 2.725 2.750 2.700 2.750 1,910,000 5,200,650 2.7229 0.536 0.536 0.540 0.531 0.540 9,719,243 0.5351 0.00%
2003-01-17 0 2.725 2.700 2.725 2.700 2.800 6,976,000 19,063,390 2.7327 0.536 0.531 0.536 0.531 0.550 35,498,137 0.5370 -1.80%
2003-01-16 0 2.775 2.775 2.800 2.675 2.775 15,508,797 42,243,802 2.7239 0.545 0.545 0.550 0.526 0.545 78,918,206 0.5353 1.83%
2003-01-15 0 2.725 2.700 2.725 2.700 2.825 12,256,000 33,589,366 2.7406 0.536 0.531 0.536 0.531 0.555 62,365,994 0.5386 -2.68%
2003-01-14 0 2.800 2.800 2.825 2.800 2.875 17,110,000 48,277,522 2.8216 0.550 0.550 0.555 0.550 0.565 87,066,103 0.5545 -1.75%
2003-01-13 0 2.850 2.825 2.850 2.825 2.875 26,013,000 74,067,100 2.8473 0.560 0.555 0.560 0.555 0.565 132,369,990 0.5595 0.88%
2003-01-10 0 2.825 2.800 2.825 2.750 2.825 41,478,000 115,707,716 2.7896 0.555 0.550 0.555 0.540 0.555 211,065,331 0.5482 4.63%
2003-01-09 0 2.700 2.675 2.700 2.625 2.700 12,974,000 34,498,470 2.6590 0.531 0.526 0.531 0.516 0.531 66,019,615 0.5225 2.86%
2003-01-08 0 2.625 2.625 2.650 2.600 2.650 13,132,000 34,510,700 2.6280 0.516 0.516 0.521 0.511 0.521 66,823,615 0.5164 0.96%
2003-01-07 0 2.600 2.575 2.600 2.550 2.600 6,940,000 17,961,300 2.5881 0.511 0.506 0.511 0.501 0.511 35,314,948 0.5086 2.97%
2003-01-06 0 2.525 2.525 2.550 2.525 2.575 6,596,000 16,786,500 2.5450 0.496 0.496 0.501 0.496 0.506 33,564,466 0.5001 -0.98%
2003-01-03 0 2.550 2.550 2.575 2.525 2.575 6,828,000 17,402,315 2.5487 0.501 0.501 0.506 0.496 0.506 34,745,023 0.5009 2.00%
2003-01-02 0 2.500 2.500 2.525 2.475 2.525 2,412,000 6,075,750 2.5190 0.491 0.491 0.496 0.486 0.496 12,273,725 0.4950 -0.99%
2002-12-31 0 2.525 2.500 2.525 2.475 2.550 5,150,000 12,911,950 2.5072 0.496 0.491 0.496 0.486 0.501 26,206,337 0.4927 2.02%
2002-12-30 0 2.475 2.475 2.500 2.475 2.650 9,880,000 25,044,691 2.5349 0.486 0.486 0.491 0.486 0.521 50,275,458 0.4981 -4.81%
2002-12-27 0 2.600 2.600 2.625 2.600 2.675 8,224,000 21,718,250 2.6408 0.511 0.511 0.516 0.511 0.526 41,848,722 0.5190 -1.89%
2002-12-24 0 2.650 2.625 2.650 2.625 2.675 4,610,000 12,219,100 2.6506 0.521 0.516 0.521 0.516 0.526 23,458,488 0.5209 0.00%
2002-12-23 0 2.650 2.650 2.675 2.650 2.725 2,563,800 6,852,185 2.6727 0.521 0.521 0.526 0.521 0.536 13,046,176 0.5252 -1.85%
2002-12-20 0 2.700 2.675 2.700 2.675 2.725 11,288,000 30,552,668 2.7067 0.531 0.526 0.531 0.526 0.536 57,440,220 0.5319 -0.92%
2002-12-19 0 2.725 2.700 2.725 2.625 2.750 18,690,000 50,207,760 2.6863 0.536 0.531 0.536 0.516 0.540 95,106,105 0.5279 2.83%
2002-12-18 0 2.650 2.625 2.650 2.625 2.700 16,763,000 44,824,050 2.6740 0.521 0.516 0.521 0.516 0.531 85,300,355 0.5255 0.00%
2002-12-17 0 2.650 2.625 2.650 2.600 2.650 9,672,000 25,296,100 2.6154 0.521 0.516 0.521 0.511 0.521 49,217,028 0.5140 1.92%
2002-12-16 0 2.600 2.575 2.600 2.575 2.625 2,856,000 7,406,150 2.5932 0.511 0.506 0.511 0.506 0.516 14,533,068 0.5096 0.00%
2002-12-13 0 2.600 2.600 2.625 2.600 2.625 13,365,500 34,815,650 2.6049 0.511 0.511 0.516 0.511 0.516 68,011,806 0.5119 0.00%
2002-12-12 0 2.600 2.600 2.625 2.600 2.625 3,790,300 9,940,050 2.6225 0.511 0.511 0.516 0.511 0.516 19,287,355 0.5154 0.00%
2002-12-11 0 2.600 2.600 2.625 2.600 2.650 10,514,800 27,707,770 2.6351 0.511 0.511 0.516 0.511 0.521 53,505,708 0.5178 -0.95%
2002-12-10 0 2.625 2.600 2.625 2.600 2.650 14,683,000 38,468,175 2.6199 0.516 0.511 0.516 0.511 0.521 74,716,048 0.5149 0.96%
2002-12-09 0 2.600 2.600 2.625 2.600 2.650 8,177,000 21,476,100 2.6264 0.511 0.511 0.516 0.511 0.521 41,609,557 0.5161 0.00%
2002-12-06 0 2.600 2.600 2.625 2.575 2.625 10,639,000 27,757,821 2.6091 0.511 0.511 0.516 0.506 0.516 54,137,713 0.5127 -1.89%
2002-12-05 0 2.650 2.625 2.650 2.600 2.650 9,182,000 24,109,750 2.6258 0.521 0.516 0.521 0.511 0.521 46,723,609 0.5160 0.95%
2002-12-04 0 2.625 2.625 2.650 2.600 2.675 23,158,000 61,107,700 2.6387 0.516 0.516 0.521 0.511 0.526 117,842,011 0.5186 -1.87%
2002-12-03 0 2.675 2.650 2.675 2.625 2.700 43,085,300 114,472,090 2.6569 0.526 0.521 0.526 0.516 0.531 219,244,252 0.5221 0.94%
2002-12-02 0 2.650 2.625 2.650 2.550 2.650 19,491,100 50,915,550 2.6122 0.521 0.516 0.521 0.501 0.521 99,182,590 0.5134 3.92%
2002-11-29 0 2.550 2.550 2.575 2.550 2.600 8,576,000 22,062,800 2.5726 0.501 0.501 0.506 0.501 0.511 43,639,912 0.5056 0.00%
2002-11-28 0 2.550 2.550 2.575 2.525 2.575 16,594,400 42,397,370 2.5549 0.501 0.501 0.506 0.496 0.506 84,442,416 0.5021 0.99%
2002-11-27 0 2.525 2.500 2.525 2.500 2.550 4,784,000 12,075,990 2.5242 0.496 0.491 0.496 0.491 0.501 24,343,906 0.4961 0.00%
2002-11-26 0 2.525 2.525 2.550 2.525 2.550 10,214,000 25,890,400 2.5348 0.496 0.496 0.501 0.496 0.501 51,975,054 0.4981 0.00%
2002-11-25 0 2.525 2.525 2.550 2.500 2.550 4,980,000 12,597,740 2.5297 0.496 0.496 0.501 0.491 0.501 25,341,274 0.4971 1.00%
2002-11-22 0 2.500 2.500 2.525 2.500 2.550 7,526,000 18,982,500 2.5223 0.491 0.491 0.496 0.491 0.501 38,296,873 0.4957 0.00%
2002-11-21 0 2.500 2.500 2.525 2.475 2.575 15,700,867 39,599,814 2.5221 0.491 0.491 0.496 0.486 0.506 79,895,576 0.4956 -0.99%
2002-11-20 0 2.525 2.525 2.550 2.525 2.575 7,904,000 20,161,500 2.5508 0.496 0.496 0.501 0.496 0.506 40,220,367 0.5013 -0.98%
2002-11-19 0 2.550 2.550 2.575 2.550 2.600 8,604,000 22,175,650 2.5774 0.501 0.501 0.506 0.501 0.511 43,782,393 0.5065 -1.92%
2002-11-18 0 2.600 2.575 2.600 2.575 2.625 4,557,000 11,848,300 2.6000 0.511 0.506 0.511 0.506 0.516 23,188,792 0.5109 0.00%
2002-11-15 0 2.600 2.600 2.625 2.550 2.625 10,885,000 28,155,950 2.5867 0.511 0.511 0.516 0.501 0.516 55,389,511 0.5083 0.97%
2002-11-14 0 2.575 2.575 2.600 2.550 2.600 9,018,000 23,414,762 2.5964 0.506 0.506 0.511 0.501 0.511 45,889,077 0.5102 0.00%
2002-11-13 0 2.575 2.575 2.600 2.575 2.650 5,556,000 14,457,750 2.6022 0.506 0.506 0.511 0.506 0.521 28,272,312 0.5114 -0.96%
2002-11-12 0 2.600 2.600 2.625 2.600 2.650 7,076,000 18,568,700 2.6242 0.511 0.511 0.516 0.511 0.521 36,006,998 0.5157 -0.95%
2002-11-11 0 2.625 2.625 2.650 2.575 2.650 23,125,000 60,183,038 2.6025 0.516 0.516 0.521 0.506 0.521 117,674,087 0.5114 0.00%
2002-11-08 0 2.625 2.625 2.650 2.525 2.650 32,039,000 83,270,725 2.5990 0.516 0.516 0.521 0.496 0.521 163,033,949 0.5108 3.96%
2002-11-07 0 2.525 2.525 2.550 2.500 2.550 15,039,000 37,927,075 2.5219 0.496 0.496 0.501 0.491 0.501 76,527,593 0.4956 1.00%
2002-11-06 0 2.500 2.500 2.525 2.475 2.550 12,527,800 31,410,702 2.5073 0.491 0.491 0.496 0.486 0.501 63,749,078 0.4927 -0.99%
2002-11-05 0 2.525 2.525 2.550 2.525 2.575 10,596,000 26,874,800 2.5363 0.496 0.496 0.501 0.496 0.506 53,918,903 0.4984 2.02%
2002-11-04 0 2.475 2.475 2.500 2.475 2.525 11,257,407 28,098,806 2.4960 0.486 0.486 0.491 0.486 0.496 57,284,544 0.4905 1.02%
2002-11-01 0 2.450 2.425 2.450 2.425 2.500 11,966,000 29,400,725 2.4570 0.481 0.477 0.481 0.477 0.491 60,890,297 0.4828 -1.01%
2002-10-31 0 2.475 2.475 2.500 2.450 2.550 10,195,840 25,521,884 2.5032 0.486 0.486 0.491 0.481 0.501 51,882,645 0.4919 -1.98%
2002-10-30 0 2.525 2.525 2.550 2.500 2.550 3,974,000 10,068,864 2.5337 0.496 0.496 0.501 0.491 0.501 20,222,133 0.4979 -0.98%
2002-10-29 0 2.550 2.525 2.550 2.525 2.675 10,902,000 28,005,600 2.5688 0.501 0.496 0.501 0.496 0.526 55,476,017 0.5048 -4.67%
2002-10-28 0 2.675 2.650 2.675 2.650 2.700 5,482,000 14,593,300 2.6620 0.526 0.521 0.526 0.521 0.531 27,895,755 0.5231 1.90%
2002-10-25 0 2.625 2.600 2.625 2.575 2.625 4,386,000 11,426,000 2.6051 0.516 0.511 0.516 0.506 0.516 22,318,640 0.5119 0.00%
2002-10-24 0 2.625 2.625 2.650 2.600 2.700 13,710,000 36,358,500 2.6520 0.516 0.516 0.521 0.511 0.531 69,764,832 0.5212 -0.94%
2002-10-23 0 2.650 2.650 2.675 2.525 2.675 19,336,000 50,477,690 2.6106 0.521 0.521 0.526 0.496 0.526 98,393,347 0.5130 3.92%
2002-10-22 0 2.550 2.525 2.550 2.475 2.750 35,714,600 91,185,585 2.5532 0.501 0.496 0.501 0.486 0.540 181,737,641 0.5017 -5.56%
2002-10-21 1 2.700 - - - - 0 0 - 0.531 - - - - 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 0.531 0.526 0.531 0.526 0.540 94,821,143 0.5320 3.85%
2002-10-17 0 2.600 2.600 2.625 2.500 2.650 28,319,000 73,803,888 2.6062 0.511 0.511 0.516 0.491 0.521 144,104,323 0.5122 4.00%
2002-10-16 0 2.500 2.475 2.500 2.475 2.525 16,447,000 40,967,730 2.4909 0.491 0.486 0.491 0.486 0.496 83,692,355 0.4895 4.17%
2002-10-15 0 2.400 2.375 2.400 2.300 2.450 20,464,000 49,011,600 2.3950 0.472 0.467 0.472 0.452 0.481 104,133,298 0.4707 2.13%
2002-10-11 0 2.350 2.325 2.375 2.325 2.425 12,131,000 28,791,350 2.3734 0.462 0.457 0.467 0.457 0.477 61,729,918 0.4664 0.00%
2002-10-10 0 2.350 2.350 2.375 2.325 2.500 22,201,300 53,658,063 2.4169 0.462 0.462 0.467 0.457 0.491 112,973,738 0.4750 -7.84%
2002-10-09 0 2.550 2.525 2.550 2.475 2.600 11,261,000 28,679,600 2.5468 0.501 0.496 0.501 0.486 0.511 57,302,828 0.5005 2.00%
2002-10-08 0 2.500 2.500 2.525 2.425 2.550 10,342,000 25,693,150 2.4844 0.491 0.491 0.496 0.477 0.501 52,626,396 0.4882 -0.99%
2002-10-07 0 2.525 2.500 2.550 2.350 2.600 22,124,000 54,517,837 2.4642 0.496 0.491 0.501 0.462 0.511 112,580,389 0.4843 -3.81%
2002-10-04 0 2.625 2.600 2.625 2.600 2.775 14,528,000 38,418,478 2.6444 0.516 0.511 0.516 0.511 0.545 73,927,314 0.5197 -4.55%
2002-10-03 0 2.750 2.725 2.750 2.700 2.850 13,840,000 38,187,080 2.7592 0.540 0.536 0.540 0.531 0.560 70,426,351 0.5422 -3.51%
2002-10-02 0 2.850 2.825 2.850 2.825 2.975 7,492,000 21,523,225 2.8728 0.560 0.555 0.560 0.555 0.585 38,123,860 0.5646 -2.56%
2002-09-30 0 2.925 2.900 2.925 2.900 3.025 6,010,000 17,727,050 2.9496 0.575 0.570 0.575 0.570 0.594 30,582,541 0.5796 -1.68%
2002-09-27 0 2.975 2.950 2.975 2.925 2.975 9,431,000 27,789,463 2.9466 0.585 0.580 0.585 0.575 0.585 47,990,673 0.5791 2.59%
2002-09-26 0 2.900 2.875 2.900 2.850 2.925 5,962,000 17,214,870 2.8874 0.570 0.565 0.570 0.560 0.575 30,338,288 0.5674 1.75%
2002-09-25 0 2.850 2.825 2.850 2.825 2.875 10,328,000 29,463,100 2.8527 0.560 0.555 0.560 0.555 0.565 52,555,155 0.5606 0.88%
2002-09-24 0 2.825 2.825 2.850 2.775 2.850 7,496,000 21,166,200 2.8237 0.555 0.555 0.560 0.545 0.560 38,144,214 0.5549 0.00%
2002-09-23 0 2.825 2.800 2.825 2.800 2.850 1,864,000 5,262,800 2.8234 0.555 0.550 0.555 0.550 0.560 9,485,167 0.5548 0.00%
2002-09-20 0 2.825 2.800 2.825 2.800 2.850 3,614,000 10,208,678 2.8248 0.555 0.550 0.555 0.550 0.560 18,390,233 0.5551 -1.74%
2002-09-19 0 2.875 2.850 2.875 2.825 2.950 13,936,600 40,278,359 2.8901 0.565 0.560 0.565 0.555 0.580 70,917,910 0.5680 -1.71%
2002-09-18 0 2.925 2.875 2.925 2.825 3.000 9,302,000 27,144,350 2.9181 0.575 0.565 0.575 0.555 0.590 47,334,242 0.5735 3.54%
2002-09-17 0 2.825 2.825 2.875 2.775 2.850 6,728,000 18,964,496 2.8187 0.555 0.555 0.565 0.545 0.560 34,236,162 0.5539 2.73%
2002-09-16 0 2.750 2.750 2.775 2.725 2.825 3,574,438 9,837,948 2.7523 0.540 0.540 0.545 0.536 0.555 18,188,918 0.5409 -2.65%
2002-09-13 0 2.825 2.800 2.825 2.800 2.875 9,434,114 26,734,561 2.8338 0.555 0.550 0.555 0.550 0.565 48,006,519 0.5569 -1.74%
2002-09-12 0 2.875 2.850 2.875 2.850 2.900 12,952,000 37,216,100 2.8734 0.565 0.560 0.565 0.560 0.570 65,907,666 0.5647 0.88%
2002-09-11 0 2.850 2.825 2.850 2.775 2.850 16,778,000 47,115,073 2.8081 0.560 0.555 0.560 0.545 0.560 85,376,684 0.5518 4.59%
2002-09-10 0 2.725 2.725 2.750 2.650 2.750 9,718,000 26,450,000 2.7218 0.536 0.536 0.540 0.521 0.540 49,451,104 0.5349 3.81%
2002-09-09 0 2.625 2.625 2.650 2.600 2.700 4,460,000 11,741,650 2.6327 0.516 0.516 0.521 0.511 0.531 22,695,197 0.5174 -1.87%
2002-09-06 0 2.675 2.650 2.675 2.650 2.700 5,747,000 15,388,345 2.6776 0.526 0.521 0.526 0.521 0.531 29,244,237 0.5262 -0.93%
2002-09-05 0 2.700 2.700 2.725 2.700 2.750 4,938,600 13,344,500 2.7021 0.531 0.531 0.536 0.531 0.540 25,130,605 0.5310 -0.92%
2002-09-04 0 2.725 2.725 2.750 2.650 2.725 7,013,400 18,887,855 2.6931 0.536 0.536 0.540 0.521 0.536 35,688,451 0.5292 -0.91%
2002-09-03 0 2.750 2.725 2.750 2.725 2.775 1,626,000 4,466,150 2.7467 0.540 0.536 0.540 0.536 0.545 8,274,078 0.5398 0.00%
2002-09-02 0 2.750 2.750 2.775 2.725 2.800 2,655,000 7,325,975 2.7593 0.540 0.540 0.545 0.536 0.550 13,510,257 0.5423 0.00%
2002-08-30 0 2.750 2.725 2.750 2.675 2.750 3,136,090 8,540,736 2.7234 0.540 0.536 0.540 0.526 0.540 15,958,336 0.5352 3.77%
2002-08-29 0 2.650 2.650 2.675 2.650 2.700 3,454,000 9,196,251 2.6625 0.521 0.521 0.526 0.521 0.531 17,576,056 0.5232 -0.93%
2002-08-28 0 2.675 2.650 2.675 2.600 2.700 4,135,500 10,933,013 2.6437 0.526 0.521 0.526 0.511 0.531 21,043,943 0.5195 0.00%
2002-08-27 0 2.675 2.675 2.700 2.675 2.800 2,136,000 5,803,100 2.7168 0.526 0.526 0.531 0.526 0.550 10,869,269 0.5339 -3.60%
2002-08-26 0 2.775 2.775 2.800 2.750 2.800 2,792,000 7,746,900 2.7747 0.545 0.545 0.550 0.540 0.550 14,207,397 0.5453 0.91%
2002-08-23 0 2.750 2.750 2.775 2.750 2.850 5,751,100 16,240,570 2.8239 0.540 0.540 0.545 0.540 0.560 29,265,100 0.5549 -1.79%
2002-08-22 0 2.800 2.775 2.800 2.750 2.825 14,010,400 38,890,825 2.7759 0.550 0.545 0.550 0.540 0.555 71,293,450 0.5455 2.75%
2002-08-21 0 2.725 2.700 2.725 2.625 2.725 9,077,000 24,336,825 2.6812 0.536 0.531 0.536 0.516 0.536 46,189,305 0.5269 2.83%
2002-08-20 0 2.650 2.625 2.650 2.600 2.675 14,442,000 38,013,550 2.6322 0.521 0.516 0.521 0.511 0.526 73,489,693 0.5173 0.95%
2002-08-19 0 2.625 2.625 2.650 2.600 2.725 9,104,000 24,063,788 2.6432 0.516 0.516 0.521 0.511 0.536 46,326,698 0.5194 -2.78%
2002-08-16 0 2.700 2.675 2.700 2.600 2.700 22,080,000 58,248,020 2.6380 0.531 0.526 0.531 0.511 0.531 112,356,490 0.5184 3.85%
2002-08-15 0 2.600 2.575 2.600 2.475 2.600 36,028,000 90,922,324 2.5237 0.511 0.506 0.511 0.486 0.511 183,332,411 0.4959 2.97%
2002-08-14 0 2.525 2.575 2.600 2.500 2.825 28,130,000 73,414,752 2.6098 0.496 0.506 0.511 0.491 0.555 143,142,576 0.5129 -7.34%
2002-08-13 0 2.725 2.725 2.750 2.725 2.825 16,893,000 46,724,300 2.7659 0.536 0.536 0.540 0.536 0.555 85,961,874 0.5435 -1.80%
2002-08-12 0 2.775 2.775 2.800 2.725 2.900 9,332,000 26,183,000 2.8057 0.545 0.545 0.550 0.536 0.570 47,486,901 0.5514 -2.63%
2002-08-09 0 2.850 2.850 2.875 2.800 2.900 8,654,000 24,742,668 2.8591 0.560 0.560 0.565 0.550 0.570 44,036,824 0.5619 3.64%
2002-08-08 0 2.750 2.750 2.775 2.700 2.900 12,302,300 34,181,925 2.7785 0.540 0.540 0.545 0.531 0.570 62,601,596 0.5460 -3.51%
2002-08-07 0 2.850 2.825 2.850 2.825 2.925 7,150,400 20,498,100 2.8667 0.560 0.555 0.560 0.555 0.575 36,385,591 0.5634 2.70%
2002-08-06 0 2.775 2.750 2.775 2.675 2.775 9,286,000 25,580,490 2.7547 0.545 0.540 0.545 0.526 0.545 47,252,825 0.5414 -1.77%
2002-08-05 0 2.825 2.800 2.825 2.800 2.925 7,879,167 22,512,438 2.8572 0.555 0.550 0.555 0.550 0.575 40,094,001 0.5615 -3.42%
2002-08-02 0 2.925 2.925 2.950 2.900 3.075 19,258,000 56,901,800 2.9547 0.575 0.575 0.580 0.570 0.604 97,996,435 0.5807 -4.88%
2002-08-01 0 3.075 3.050 3.075 3.050 3.250 13,268,000 41,134,400 3.1003 0.604 0.599 0.604 0.599 0.639 67,515,666 0.6093 -3.91%
2002-07-31 0 3.200 3.200 3.225 3.175 3.250 4,262,000 13,711,450 3.2171 0.629 0.629 0.634 0.624 0.639 21,687,652 0.6322 0.00%
2002-07-30 0 3.200 3.200 3.225 3.200 3.300 12,912,000 42,045,050 3.2563 0.629 0.629 0.634 0.629 0.649 65,704,121 0.6399 1.59%
2002-07-29 0 3.150 3.150 3.175 3.075 3.175 7,122,000 22,152,060 3.1104 0.619 0.619 0.624 0.604 0.624 36,241,074 0.6112 2.44%
2002-07-26 0 3.075 3.075 3.100 2.950 3.150 10,682,000 32,238,206 3.0180 0.604 0.604 0.609 0.580 0.619 54,356,523 0.5931 -2.38%
2002-07-25 0 3.150 3.125 3.175 3.125 3.225 4,851,300 15,365,193 3.1672 0.619 0.614 0.624 0.614 0.634 24,686,370 0.6224 0.00%
2002-07-24 0 3.150 3.125 3.150 3.075 3.225 6,005,900 18,784,523 3.1277 0.619 0.614 0.619 0.604 0.634 30,561,678 0.6146 -3.08%
2002-07-23 0 3.250 3.225 3.250 3.000 3.250 12,211,500 38,222,560 3.1300 0.639 0.634 0.639 0.590 0.639 62,139,551 0.6151 4.84%
2002-07-22 0 3.100 3.100 3.125 3.000 3.275 11,943,400 36,791,481 3.0805 0.609 0.609 0.614 0.590 0.644 60,775,295 0.6054 -4.62%
2002-07-19 0 3.250 3.225 3.250 3.225 3.325 2,590,000 8,474,144 3.2719 0.639 0.634 0.639 0.634 0.653 13,179,498 0.6430 -1.52%
2002-07-18 0 3.300 3.300 3.350 3.300 3.375 7,662,000 25,504,614 3.3287 0.649 0.649 0.658 0.649 0.663 38,988,923 0.6542 0.76%
2002-07-17 0 3.275 3.275 3.300 3.200 3.350 13,167,000 42,890,750 3.2574 0.644 0.644 0.649 0.629 0.658 67,001,717 0.6401 -3.68%
2002-07-16 0 3.400 3.375 3.425 3.375 3.500 11,133,100 37,903,830 3.4046 0.668 0.663 0.673 0.663 0.688 56,651,995 0.6691 -2.86%
2002-07-15 0 3.500 3.500 3.525 3.475 3.525 3,146,000 11,033,000 3.5070 0.688 0.688 0.693 0.683 0.693 16,008,764 0.6892 -0.71%
2002-07-12 0 3.525 3.525 3.550 3.525 3.625 3,468,000 12,395,724 3.5743 0.693 0.693 0.698 0.693 0.712 17,647,297 0.7024 -2.08%
2002-07-11 0 3.600 3.600 3.625 3.575 3.625 3,608,000 12,971,500 3.5952 0.707 0.707 0.712 0.703 0.712 18,359,702 0.7065 1.41%
2002-07-10 0 3.550 3.525 3.575 3.525 3.600 7,626,000 27,182,150 3.5644 0.698 0.693 0.703 0.693 0.707 38,805,733 0.7005 0.71%
2002-07-09 0 3.525 3.525 3.550 3.525 3.650 2,944,929 10,444,532 3.5466 0.693 0.693 0.698 0.693 0.717 14,985,593 0.6970 -2.08%
2002-07-08 0 3.600 3.575 3.600 3.600 3.650 3,826,000 13,778,650 3.6013 0.707 0.703 0.707 0.707 0.717 19,469,019 0.7077 1.41%
2002-07-05 0 3.550 3.525 3.575 3.525 3.600 9,419,000 33,459,200 3.5523 0.698 0.693 0.703 0.693 0.707 47,929,610 0.6981 0.00%
2002-07-04 0 3.550 3.550 3.575 3.450 3.650 18,888,000 67,400,380 3.5684 0.698 0.698 0.703 0.678 0.717 96,113,650 0.7013 -2.74%
2002-07-03 0 3.650 3.650 3.675 3.600 3.700 19,000,000 69,347,512 3.6499 0.717 0.717 0.722 0.707 0.727 96,683,574 0.7173 1.39%
2002-07-02 0 3.600 3.600 3.625 3.500 3.650 13,273,200 47,789,320 3.6004 0.707 0.707 0.712 0.688 0.717 67,542,127 0.7075 3.60%
2002-06-28 0 3.475 3.475 3.500 3.475 3.550 8,336,000 29,121,856 3.4935 0.683 0.683 0.688 0.683 0.698 42,418,646 0.6865 0.72%
2002-06-27 0 3.450 3.425 3.450 3.425 3.525 8,968,500 31,115,525 3.4694 0.678 0.673 0.678 0.673 0.693 45,637,191 0.6818 2.22%
2002-06-26 0 3.375 3.375 3.400 3.350 3.500 6,152,000 21,025,254 3.4176 0.663 0.663 0.668 0.658 0.688 31,305,124 0.6716 -2.88%
2002-06-25 0 3.475 3.475 3.500 3.400 3.500 15,396,000 53,213,600 3.4563 0.683 0.683 0.688 0.668 0.688 78,344,227 0.6792 3.73%
2002-06-24 0 3.350 3.350 3.375 3.350 3.450 9,047,426 30,647,250 3.3874 0.658 0.658 0.663 0.658 0.678 46,038,815 0.6657 0.75%
2002-06-21 0 3.325 3.325 3.350 3.200 3.400 12,349,000 40,686,486 3.2947 0.653 0.653 0.658 0.629 0.668 62,839,234 0.6475 2.31%
2002-06-20 0 3.250 3.225 3.250 3.025 3.275 12,042,000 38,422,812 3.1907 0.639 0.634 0.639 0.594 0.644 61,277,031 0.6270 -0.76%
2002-06-19 0 3.275 3.275 3.300 3.275 3.450 8,912,000 30,021,900 3.3687 0.644 0.644 0.649 0.644 0.678 45,349,685 0.6620 -3.68%
2002-06-18 0 3.400 3.375 3.400 3.375 3.450 6,777,800 23,207,258 3.4240 0.668 0.663 0.668 0.663 0.678 34,489,575 0.6729 0.00%
2002-06-17 0 3.400 3.375 3.400 3.375 3.525 5,020,000 17,264,700 3.4392 0.668 0.663 0.668 0.663 0.693 25,544,818 0.6759 -2.86%
2002-06-14 0 3.500 3.500 3.525 3.425 3.600 7,746,934 27,130,744 3.5021 0.688 0.688 0.693 0.673 0.707 39,421,119 0.6882 -2.10%
2002-06-13 0 3.575 3.575 3.600 3.550 3.625 14,036,000 50,300,130 3.5837 0.703 0.703 0.707 0.698 0.712 71,423,718 0.7042 0.70%
2002-06-12 0 3.550 3.525 3.550 3.425 3.600 7,334,000 25,730,850 3.5084 0.698 0.693 0.698 0.673 0.707 37,319,860 0.6895 2.90%
2002-06-11 0 3.450 3.425 3.450 3.400 3.550 5,176,000 17,829,600 3.4447 0.678 0.673 0.678 0.668 0.698 26,338,641 0.6769 -1.43%
2002-06-10 0 3.500 3.475 3.500 3.375 3.500 14,698,000 50,760,500 3.4536 0.688 0.683 0.688 0.663 0.688 74,792,377 0.6787 3.70%
2002-06-07 0 3.375 3.350 3.375 3.325 3.375 5,945,500 19,930,475 3.3522 0.663 0.658 0.663 0.653 0.663 30,254,326 0.6588 0.00%
2002-06-06 0 3.375 3.325 3.350 3.325 3.375 11,000,000 36,891,330 3.3538 0.663 0.653 0.658 0.653 0.663 55,974,701 0.6591 2.27%
2002-06-05 0 3.300 3.300 3.325 3.250 3.325 9,204,000 30,228,300 3.2843 0.649 0.649 0.653 0.639 0.653 46,835,559 0.6454 2.33%
2002-06-04 0 3.225 3.200 3.225 3.175 3.250 4,690,000 15,005,316 3.1994 0.634 0.629 0.634 0.624 0.639 23,865,577 0.6287 -0.77%
2002-06-03 0 3.250 3.225 3.250 3.175 3.250 5,792,000 18,637,650 3.2178 0.639 0.634 0.639 0.624 0.639 29,473,224 0.6324 1.56%
2002-05-31 0 3.200 3.175 3.200 3.150 3.200 8,963,000 28,458,275 3.1751 0.629 0.624 0.629 0.619 0.629 45,609,204 0.6240 2.40%
2002-05-30 0 3.125 3.100 3.175 3.025 3.200 8,420,000 25,972,050 3.0846 0.614 0.609 0.624 0.594 0.629 42,846,089 0.6062 0.00%
2002-05-29 0 3.125 3.100 3.125 3.100 3.150 7,737,000 24,146,495 3.1209 0.614 0.609 0.614 0.609 0.619 39,370,569 0.6133 0.00%
2002-05-28 0 3.125 3.100 3.125 3.100 3.150 10,739,100 33,435,500 3.1134 0.614 0.609 0.614 0.609 0.619 54,647,083 0.6118 -0.79%
2002-05-27 0 3.150 3.125 3.150 3.125 3.175 6,795,443 21,276,669 3.1310 0.619 0.614 0.619 0.614 0.624 34,579,353 0.6153 0.80%
2002-05-24 0 3.125 3.100 3.125 3.100 3.225 13,275,000 41,526,900 3.1282 0.614 0.609 0.614 0.609 0.634 67,551,287 0.6147 -1.57%
2002-05-23 0 3.175 3.175 3.200 3.150 3.250 11,975,020 38,221,053 3.1917 0.624 0.624 0.629 0.619 0.639 60,936,196 0.6272 -2.31%
2002-05-22 0 3.250 3.225 3.250 3.225 3.350 7,878,000 25,793,560 3.2741 0.639 0.634 0.639 0.634 0.658 40,088,063 0.6434 -2.26%
2002-05-21 0 3.325 3.300 3.325 3.250 3.325 8,940,000 29,493,100 3.2990 0.653 0.649 0.653 0.639 0.653 45,492,166 0.6483 2.31%
2002-05-17 0 3.250 3.225 3.275 3.200 3.275 5,702,000 18,503,300 3.2451 0.639 0.634 0.644 0.629 0.644 29,015,249 0.6377 0.78%
2002-05-16 0 3.225 3.200 3.225 3.200 3.300 6,715,020 21,813,214 3.2484 0.634 0.629 0.634 0.629 0.649 34,170,112 0.6384 1.57%
2002-05-15 0 3.175 3.175 3.200 3.175 3.300 8,464,000 27,243,050 3.2187 0.624 0.624 0.629 0.624 0.649 43,069,988 0.6325 -3.05%
2002-05-14 0 3.275 3.225 3.275 3.225 3.300 17,238,000 56,113,100 3.2552 0.644 0.634 0.644 0.634 0.649 87,717,445 0.6397 1.55%
2002-05-13 0 3.225 3.175 3.225 3.150 3.250 4,228,000 13,470,900 3.1861 0.634 0.624 0.634 0.619 0.639 21,514,640 0.6261 0.00%
2002-05-10 0 3.225 3.200 3.225 3.200 3.250 9,210,000 29,607,300 3.2147 0.634 0.629 0.634 0.629 0.639 46,866,090 0.6317 0.78%
2002-05-09 0 3.200 3.175 3.200 3.075 3.200 19,358,000 60,920,538 3.1470 0.629 0.624 0.629 0.604 0.629 98,505,296 0.6184 4.92%
2002-05-08 0 3.050 3.025 3.050 2.975 3.075 6,148,000 18,585,890 3.0231 0.599 0.594 0.599 0.585 0.604 31,284,769 0.5941 -0.81%
2002-05-07 0 3.075 3.050 3.075 3.050 3.125 3,206,693 9,823,164 3.0633 0.604 0.599 0.604 0.599 0.614 16,317,607 0.6020 -0.81%
2002-05-06 0 3.100 3.075 3.100 3.075 3.150 1,796,000 5,562,850 3.0974 0.609 0.604 0.609 0.604 0.619 9,139,142 0.6087 -0.80%
2002-05-03 0 3.125 3.125 3.150 3.075 3.150 7,906,900 24,574,747 3.1080 0.614 0.614 0.619 0.604 0.619 40,235,124 0.6108 0.00%
2002-05-02 0 3.125 3.100 3.125 3.050 3.150 16,336,693 50,687,679 3.1027 0.614 0.609 0.614 0.599 0.619 83,131,046 0.6097 3.31%
2002-04-30 0 3.025 3.000 3.025 2.925 3.100 20,502,000 61,736,020 3.0112 0.594 0.590 0.594 0.575 0.609 104,326,665 0.5918 3.42%
2002-04-29 0 2.925 2.900 2.925 2.850 2.925 4,697,500 13,663,100 2.9086 0.575 0.570 0.575 0.560 0.575 23,903,742 0.5716 -0.85%
2002-04-26 0 2.950 2.900 2.950 2.825 2.950 24,186,000 69,734,630 2.8833 0.580 0.570 0.580 0.555 0.580 123,073,101 0.5666 0.00%
2002-04-25 0 2.950 2.925 2.950 2.900 2.975 5,560,000 16,406,800 2.9509 0.580 0.575 0.580 0.570 0.585 28,292,667 0.5799 0.00%
2002-04-24 0 2.950 2.925 2.950 2.925 3.000 10,288,000 30,467,430 2.9615 0.580 0.575 0.580 0.575 0.590 52,351,611 0.5820 -1.67%
2002-04-23 0 3.000 2.975 3.000 2.950 3.000 10,834,000 32,395,600 2.9902 0.590 0.585 0.590 0.580 0.590 55,129,992 0.5876 1.69%
2002-04-22 0 2.950 2.925 2.950 2.900 2.975 22,115,000 64,750,297 2.9279 0.580 0.575 0.580 0.570 0.585 112,534,592 0.5754 0.85%
2002-04-19 0 2.925 2.900 2.925 2.900 2.975 18,036,000 52,729,844 2.9236 0.575 0.570 0.575 0.570 0.585 91,778,155 0.5745 -0.85%
2002-04-18 0 2.950 2.925 2.950 2.925 3.025 14,922,000 43,982,450 2.9475 0.580 0.575 0.580 0.575 0.594 75,932,226 0.5792 -0.84%
2002-04-17 0 2.975 2.975 3.000 2.950 3.025 5,330,000 15,941,975 2.9910 0.585 0.585 0.590 0.580 0.594 27,122,287 0.5878 0.00%
2002-04-16 0 2.975 2.950 2.975 2.950 3.025 9,942,000 29,663,200 2.9836 0.585 0.580 0.585 0.580 0.594 50,590,952 0.5863 -0.83%
2002-04-15 0 3.000 3.000 3.025 2.975 3.050 5,274,000 15,876,350 3.0103 0.590 0.590 0.594 0.585 0.599 26,837,325 0.5916 0.00%
2002-04-12 0 3.000 2.975 3.000 2.975 3.000 11,610,500 34,833,950 3.0002 0.590 0.585 0.590 0.585 0.590 59,081,297 0.5896 0.00%
2002-04-11 0 3.000 3.000 3.025 2.975 3.025 4,195,000 12,595,200 3.0024 0.590 0.590 0.594 0.585 0.594 21,346,715 0.5900 0.00%
2002-04-10 0 3.000 3.000 3.025 2.950 3.025 10,442,500 31,389,031 3.0059 0.590 0.590 0.594 0.580 0.594 53,137,801 0.5907 1.69%
2002-04-09 0 2.950 2.925 2.950 2.925 3.025 4,222,000 12,473,017 2.9543 0.580 0.575 0.580 0.575 0.594 21,484,108 0.5806 -1.67%
2002-04-08 0 3.000 2.975 3.025 2.925 3.025 11,377,420 33,939,682 2.9831 0.590 0.585 0.594 0.575 0.594 57,895,244 0.5862 2.56%
2002-04-04 0 2.925 2.925 2.950 2.900 2.975 7,490,200 21,990,595 2.9359 0.575 0.575 0.580 0.570 0.585 38,114,700 0.5770 0.00%
2002-04-03 0 2.925 2.900 2.950 2.900 2.950 4,032,000 11,760,800 2.9169 0.575 0.570 0.580 0.570 0.580 20,517,272 0.5732 0.86%
2002-04-02 0 2.900 2.875 2.900 2.850 2.900 10,249,000 29,383,342 2.8669 0.570 0.565 0.570 0.560 0.570 52,153,155 0.5634 1.75%
2002-03-28 0 2.850 2.825 2.850 2.825 2.875 4,091,000 11,589,800 2.8330 0.560 0.555 0.560 0.555 0.565 20,817,500 0.5567 0.00%
2002-03-27 0 2.850 2.825 2.850 2.775 2.850 9,505,000 26,731,275 2.8123 0.560 0.555 0.560 0.545 0.560 48,367,230 0.5527 0.88%
2002-03-26 0 2.825 2.800 2.825 2.800 2.850 9,426,000 26,470,800 2.8083 0.555 0.550 0.555 0.550 0.560 47,965,230 0.5519 0.00%
2002-03-25 0 2.825 2.825 2.850 2.800 2.925 15,502,000 43,700,206 2.8190 0.555 0.555 0.560 0.550 0.575 78,883,619 0.5540 -1.74%
2002-03-22 0 2.875 2.875 2.900 2.850 2.900 6,510,000 18,815,930 2.8903 0.565 0.565 0.570 0.560 0.570 33,126,846 0.5680 1.77%
2002-03-21 0 2.825 2.800 2.825 2.800 2.900 10,710,000 30,453,140 2.8434 0.555 0.550 0.555 0.550 0.570 54,499,004 0.5588 -2.24%
2002-03-20 0 3.050 3.025 3.050 3.025 3.125 9,882,000 30,344,530 3.0707 0.568 0.563 0.568 0.563 0.582 53,074,941 0.5717 -0.81%
2002-03-19 0 3.075 3.075 3.100 3.050 3.125 7,058,000 21,772,400 3.0848 0.573 0.573 0.577 0.568 0.582 37,907,603 0.5744 -0.81%
2002-03-18 0 3.100 3.075 3.100 3.075 3.150 5,630,000 17,402,872 3.0911 0.577 0.573 0.577 0.573 0.586 30,238,000 0.5755 0.00%
2002-03-15 0 3.100 3.075 3.100 3.050 3.150 10,556,000 32,757,016 3.1032 0.577 0.573 0.577 0.568 0.586 56,694,908 0.5778 0.00%
2002-03-14 0 3.100 3.075 3.100 3.075 3.250 15,984,000 50,168,260 3.1387 0.577 0.573 0.577 0.573 0.605 85,847,993 0.5844 -4.62%
2002-03-13 0 3.250 3.250 3.275 3.175 3.275 15,304,500 49,315,740 3.2223 0.605 0.605 0.610 0.591 0.610 82,198,486 0.6000 3.17%
2002-03-12 0 3.150 3.150 3.175 3.075 3.175 10,698,000 33,452,350 3.1270 0.586 0.586 0.591 0.573 0.591 57,457,572 0.5822 4.13%
2002-03-11 0 3.025 3.025 3.050 2.975 3.050 8,841,000 26,663,562 3.0159 0.563 0.563 0.568 0.554 0.568 47,483,865 0.5615 1.68%
2002-03-08 0 2.975 2.975 3.000 2.950 3.025 10,476,000 31,270,904 2.9850 0.554 0.554 0.559 0.549 0.563 56,265,238 0.5558 -0.83%
2002-03-07 0 3.000 2.975 3.000 2.975 3.075 8,381,000 25,290,498 3.0176 0.559 0.554 0.559 0.554 0.573 45,013,265 0.5618 -0.83%
2002-03-06 0 3.025 3.000 3.025 2.950 3.025 8,780,700 26,307,388 2.9960 0.563 0.559 0.563 0.549 0.563 47,160,002 0.5578 0.00%
2002-03-05 0 3.025 3.025 3.050 2.950 3.100 13,371,000 40,335,500 3.0166 0.563 0.563 0.568 0.549 0.577 71,813,908 0.5617 -0.82%
2002-03-04 0 3.050 3.025 3.050 2.850 3.050 28,382,000 83,848,350 2.9543 0.568 0.563 0.568 0.531 0.568 152,436,044 0.5501 7.02%
2002-03-01 0 2.850 2.850 2.875 2.800 3.000 28,206,000 80,118,150 2.8405 0.531 0.531 0.535 0.521 0.559 151,490,771 0.5289 -4.20%
2002-02-28 0 2.975 2.950 2.975 2.925 3.000 4,592,000 13,617,350 2.9655 0.554 0.549 0.554 0.545 0.559 24,663,037 0.5521 1.71%
2002-02-27 0 2.925 2.900 2.950 2.825 2.950 11,338,000 33,141,200 2.9230 0.545 0.540 0.549 0.526 0.549 60,894,929 0.5442 3.54%
2002-02-26 0 2.825 2.825 2.850 2.825 2.950 10,626,000 30,655,450 2.8849 0.526 0.526 0.531 0.526 0.549 57,070,869 0.5371 -2.59%
2002-02-25 0 2.900 2.900 2.925 2.875 3.100 8,528,000 25,473,750 2.9871 0.540 0.540 0.545 0.535 0.577 45,802,783 0.5562 -5.69%
2002-02-22 0 3.075 3.075 3.100 3.050 3.100 5,484,083 16,795,305 3.0626 0.573 0.573 0.577 0.568 0.577 29,454,299 0.5702 0.00%
2002-02-21 0 3.075 3.050 3.075 3.025 3.150 8,271,800 25,285,625 3.0568 0.573 0.568 0.573 0.563 0.586 44,426,766 0.5692 -1.60%
2002-02-20 0 3.125 3.125 3.150 3.100 3.150 5,069,000 15,819,010 3.1207 0.582 0.582 0.586 0.577 0.586 27,224,942 0.5810 0.00%
2002-02-19 0 3.125 3.100 3.125 3.075 3.150 15,065,083 46,869,253 3.1111 0.582 0.577 0.582 0.573 0.586 80,912,608 0.5793 -0.79%
2002-02-18 0 3.150 3.100 3.175 3.050 3.150 10,334,000 32,177,220 3.1137 0.586 0.577 0.591 0.568 0.586 55,502,575 0.5797 2.44%
2002-02-15 0 3.075 3.050 3.075 3.050 3.125 19,182,000 59,197,200 3.0861 0.573 0.568 0.573 0.568 0.582 103,024,036 0.5746 1.65%
2002-02-11 0 3.025 3.025 3.050 2.925 3.075 7,455,000 22,394,424 3.0039 0.563 0.563 0.568 0.545 0.573 40,039,839 0.5593 -0.82%
2002-02-08 0 3.050 3.025 3.050 2.925 3.100 26,893,000 81,392,408 3.0265 0.568 0.563 0.568 0.545 0.577 144,438,818 0.5635 3.39%
2002-02-07 0 2.950 2.950 2.975 2.875 2.975 29,944,000 87,748,618 2.9304 0.549 0.549 0.554 0.535 0.554 160,825,344 0.5456 2.61%
2002-02-06 0 2.875 2.850 2.875 2.700 2.900 14,662,000 41,492,664 2.8299 0.535 0.531 0.535 0.503 0.540 78,747,702 0.5269 5.50%
2002-02-05 0 2.725 2.700 2.725 2.650 2.750 8,040,000 21,781,350 2.7091 0.507 0.503 0.507 0.493 0.512 43,181,798 0.5044 0.93%
2002-02-04 0 2.700 2.675 2.700 2.675 2.800 9,912,000 27,146,150 2.7387 0.503 0.498 0.503 0.498 0.521 53,236,067 0.5099 -1.82%
2002-02-01 0 2.750 2.725 2.750 2.650 2.825 14,193,000 39,053,916 2.7516 0.512 0.507 0.512 0.493 0.526 76,228,764 0.5123 -0.90%
2002-01-31 0 2.775 2.775 2.800 2.775 2.900 13,700,000 38,943,750 2.8426 0.517 0.517 0.521 0.517 0.540 73,580,925 0.5293 -3.48%
2002-01-30 0 2.875 2.850 2.875 2.750 2.875 6,432,154 18,296,985 2.8446 0.535 0.531 0.535 0.512 0.535 34,546,266 0.5296 2.68%
2002-01-29 0 2.800 2.800 2.825 2.775 2.925 15,990,000 45,214,318 2.8277 0.521 0.521 0.526 0.517 0.545 85,880,218 0.5265 -3.45%
2002-01-28 0 2.900 2.875 2.925 2.800 2.925 28,858,000 82,561,470 2.8610 0.540 0.535 0.545 0.521 0.545 154,992,578 0.5327 3.57%
2002-01-25 0 2.800 2.775 2.800 2.700 2.800 15,268,000 41,905,030 2.7446 0.521 0.517 0.521 0.503 0.521 82,002,449 0.5110 4.67%
2002-01-24 0 2.675 2.675 2.700 2.650 2.750 23,499,044 63,410,824 2.6984 0.498 0.498 0.503 0.493 0.512 126,210,320 0.5024 0.94%
2002-01-23 0 2.650 2.675 2.700 2.600 2.750 44,202,400 118,026,766 2.6701 0.493 0.498 0.503 0.484 0.512 237,405,362 0.4972 -3.64%
2002-01-22 0 2.750 2.725 2.750 2.725 2.900 36,966,500 102,849,388 2.7822 0.512 0.507 0.512 0.507 0.540 198,542,281 0.5180 -3.51%
2002-01-21 0 2.850 2.850 2.875 2.775 2.875 35,888,000 101,733,250 2.8347 0.531 0.531 0.535 0.517 0.535 192,749,797 0.5278 1.79%
2002-01-18 0 2.800 2.775 2.800 2.625 2.825 63,562,178 174,367,167 2.7433 0.521 0.517 0.521 0.489 0.526 341,384,221 0.5108 7.69%
2002-01-17 0 2.600 2.575 2.600 2.500 2.625 15,521,000 40,182,850 2.5889 0.484 0.479 0.484 0.465 0.489 83,361,280 0.4820 4.00%
2002-01-16 0 2.500 2.500 2.525 2.475 2.525 9,800,000 24,635,486 2.5138 0.465 0.465 0.470 0.461 0.470 52,634,530 0.4680 0.00%
2002-01-15 0 2.500 2.500 2.525 2.475 2.575 9,852,000 24,774,790 2.5147 0.465 0.465 0.470 0.461 0.479 52,913,815 0.4682 -3.85%
2002-01-14 0 2.600 2.575 2.600 2.550 2.600 3,904,000 10,017,200 2.5659 0.484 0.479 0.484 0.475 0.484 20,967,878 0.4777 0.97%
2002-01-11 0 2.575 2.575 2.600 2.575 2.625 8,502,000 22,025,950 2.5907 0.479 0.479 0.484 0.479 0.489 45,663,140 0.4824 -0.96%
2002-01-10 0 2.600 2.575 2.600 2.500 2.600 19,244,000 48,970,410 2.5447 0.484 0.479 0.484 0.465 0.484 103,357,030 0.4738 -0.95%
2002-01-09 0 2.625 2.575 2.625 2.575 2.650 9,670,000 25,181,820 2.6041 0.489 0.479 0.489 0.479 0.493 51,936,317 0.4849 -0.94%
2002-01-08 0 2.650 2.625 2.675 2.625 2.675 6,792,000 17,993,596 2.6492 0.493 0.489 0.498 0.489 0.498 36,478,952 0.4933 -0.93%
2002-01-07 0 2.675 2.650 2.675 2.625 2.700 11,830,000 31,539,450 2.6661 0.498 0.493 0.498 0.489 0.503 63,537,397 0.4964 0.00%
2002-01-04 0 2.675 2.650 2.675 2.600 2.700 13,355,000 35,348,500 2.6468 0.498 0.493 0.498 0.484 0.503 71,727,974 0.4928 0.94%
2002-01-03 0 2.650 2.625 2.650 2.550 2.650 16,858,000 44,182,100 2.6208 0.493 0.489 0.493 0.475 0.493 90,542,133 0.4880 3.92%
2002-01-02 0 2.550 2.525 2.550 2.475 2.550 5,256,000 13,231,752 2.5175 0.475 0.470 0.475 0.461 0.475 28,229,295 0.4687 2.00%
2001-12-31 0 2.500 2.475 2.500 2.475 2.525 1,798,000 4,489,500 2.4969 0.465 0.461 0.465 0.461 0.470 9,656,825 0.4649 -0.99%
2001-12-28 0 2.525 2.500 2.525 2.500 2.525 1,548,000 3,886,450 2.5106 0.470 0.465 0.470 0.465 0.470 8,314,107 0.4675 1.00%
2001-12-27 0 2.500 2.500 2.525 2.500 2.525 2,733,000 6,878,845 2.5170 0.465 0.465 0.470 0.465 0.470 14,678,589 0.4686 -0.99%
2001-12-24 0 2.525 2.500 2.525 2.500 2.525 793,500 1,993,638 2.5125 0.470 0.465 0.470 0.465 0.470 4,261,786 0.4678 2.02%
2001-12-21 0 2.475 2.475 2.500 2.475 2.525 5,610,190 13,972,201 2.4905 0.461 0.461 0.465 0.461 0.470 30,131,603 0.4637 -1.98%
2001-12-20 0 2.525 2.500 2.550 2.475 2.550 5,500,400 13,838,970 2.5160 0.470 0.465 0.475 0.461 0.475 29,541,936 0.4685 2.02%
2001-12-19 0 2.475 2.450 2.500 2.425 2.525 10,046,000 24,911,250 2.4797 0.461 0.456 0.465 0.452 0.470 53,955,764 0.4617 -1.98%
2001-12-18 0 2.525 2.525 2.550 2.500 2.625 5,656,000 14,362,720 2.5394 0.470 0.470 0.475 0.465 0.489 30,377,643 0.4728 -3.81%
2001-12-17 0 2.625 2.575 2.600 2.500 2.650 10,007,000 25,610,150 2.5592 0.489 0.479 0.484 0.465 0.493 53,746,300 0.4765 5.00%
2001-12-14 0 2.500 2.500 2.525 2.350 2.525 12,356,000 30,650,600 2.4806 0.465 0.465 0.470 0.438 0.470 66,362,475 0.4619 2.04%
2001-12-13 0 2.450 2.450 2.475 2.350 2.550 23,432,000 57,379,650 2.4488 0.456 0.456 0.461 0.438 0.475 125,850,235 0.4559 -2.97%
2001-12-12 0 2.525 2.500 2.525 2.500 2.575 12,392,000 31,352,550 2.5301 0.470 0.465 0.470 0.465 0.479 66,555,826 0.4711 -0.98%
2001-12-11 0 2.550 2.550 2.575 2.525 2.575 9,860,000 25,138,300 2.5495 0.475 0.475 0.479 0.470 0.479 52,956,782 0.4747 0.00%
2001-12-10 0 2.550 2.550 2.575 2.475 2.575 9,036,000 22,873,098 2.5313 0.475 0.475 0.479 0.461 0.479 48,531,185 0.4713 3.03%
2001-12-07 0 2.475 2.450 2.475 2.425 2.550 41,332,500 102,460,932 2.4789 0.461 0.456 0.461 0.452 0.475 221,991,501 0.4616 -2.94%
2001-12-06 0 2.550 2.525 2.550 2.525 2.675 34,722,000 89,367,675 2.5738 0.475 0.470 0.475 0.470 0.498 186,487,362 0.4792 -3.77%
2001-12-05 0 2.650 2.625 2.650 2.625 2.700 24,037,940 63,514,846 2.6423 0.493 0.489 0.493 0.489 0.503 129,104,661 0.4920 -1.85%
2001-12-04 0 2.700 2.675 2.700 2.650 2.700 9,802,500 26,287,713 2.6817 0.503 0.498 0.503 0.493 0.503 52,647,957 0.4993 0.93%
2001-12-03 0 2.675 2.650 2.675 2.650 2.700 12,134,945 32,554,607 2.6827 0.498 0.493 0.498 0.493 0.503 65,175,217 0.4995 0.94%
2001-11-30 0 2.650 2.650 2.675 2.625 2.700 13,523,900 36,177,945 2.6751 0.493 0.493 0.498 0.489 0.503 72,635,114 0.4981 0.00%
2001-11-29 0 2.650 2.625 2.650 2.625 2.675 7,050,000 18,699,202 2.6524 0.493 0.489 0.493 0.489 0.498 37,864,636 0.4938 0.00%
2001-11-28 0 2.650 2.650 2.675 2.650 2.700 8,775,877 23,362,971 2.6622 0.493 0.493 0.498 0.493 0.503 47,134,098 0.4957 -1.85%
2001-11-27 0 2.700 2.675 2.700 2.625 2.725 9,158,000 24,458,500 2.6707 0.503 0.498 0.503 0.489 0.507 49,186,431 0.4973 0.00%
2001-11-26 0 2.700 2.675 2.700 2.675 2.825 8,633,700 23,628,314 2.7368 0.503 0.498 0.503 0.498 0.526 46,370,484 0.5096 -2.70%
2001-11-23 0 2.775 2.750 2.775 2.725 2.775 13,870,100 38,068,310 2.7446 0.517 0.512 0.517 0.507 0.517 74,494,510 0.5110 1.83%
2001-11-22 0 2.725 2.700 2.725 2.625 2.725 8,116,000 21,872,893 2.6950 0.507 0.503 0.507 0.489 0.507 43,589,984 0.5018 2.83%
2001-11-21 0 2.650 2.650 2.675 2.625 2.700 14,756,000 39,213,650 2.6575 0.493 0.493 0.498 0.489 0.503 79,252,564 0.4948 0.95%
2001-11-20 0 2.625 2.600 2.625 2.600 2.725 21,148,000 56,176,830 2.6564 0.489 0.484 0.489 0.484 0.507 113,583,167 0.4946 -1.87%
2001-11-19 0 2.675 2.650 2.675 2.625 2.675 11,598,000 30,692,132 2.6463 0.498 0.493 0.498 0.489 0.498 62,291,355 0.4927 1.90%
2001-11-16 0 2.625 2.625 2.650 2.600 2.700 13,960,000 36,884,150 2.6421 0.489 0.489 0.493 0.484 0.503 74,977,351 0.4919 -1.87%
2001-11-15 0 2.675 2.650 2.675 2.650 2.725 9,799,500 26,287,888 2.6826 0.498 0.493 0.498 0.493 0.507 52,631,845 0.4995 -0.93%
2001-11-14 0 2.700 2.700 2.725 2.700 2.750 9,961,645 27,110,366 2.7215 0.503 0.503 0.507 0.503 0.512 53,502,704 0.5067 -0.92%
2001-11-13 0 2.725 2.700 2.725 2.700 2.750 7,316,000 19,923,200 2.7232 0.507 0.503 0.507 0.503 0.512 39,293,288 0.5070 -0.91%
2001-11-12 0 2.750 2.725 2.750 2.700 2.750 9,940,000 27,159,200 2.7323 0.512 0.507 0.512 0.503 0.512 53,386,452 0.5087 1.85%
2001-11-09 0 2.700 2.650 2.700 2.650 2.750 14,380,100 38,844,510 2.7013 0.503 0.493 0.503 0.493 0.512 77,233,654 0.5029 -0.92%
2001-11-08 0 2.725 2.725 2.750 2.700 2.725 5,886,000 15,996,000 2.7176 0.507 0.507 0.512 0.503 0.507 31,612,943 0.5060 0.00%
2001-11-07 0 2.725 2.725 2.750 2.700 2.800 4,208,000 11,441,100 2.7189 0.507 0.507 0.512 0.503 0.521 22,600,623 0.5062 -1.80%
2001-11-06 0 2.775 2.750 2.775 2.725 2.850 5,038,000 14,009,584 2.7808 0.517 0.512 0.517 0.507 0.531 27,058,445 0.5178 -0.89%
2001-11-05 0 2.800 2.775 2.800 2.775 2.850 4,952,000 13,915,150 2.8100 0.521 0.517 0.521 0.517 0.531 26,596,550 0.5232 0.00%
2001-11-02 0 2.800 2.775 2.800 2.750 2.850 10,450,000 29,343,582 2.8080 0.521 0.517 0.521 0.512 0.531 56,125,596 0.5228 -1.75%
2001-11-01 0 2.850 2.850 2.875 2.800 2.900 6,010,000 17,150,040 2.8536 0.531 0.531 0.535 0.521 0.540 32,278,931 0.5313 0.00%
2001-10-31 0 2.850 2.825 2.850 2.800 2.900 8,306,000 23,662,450 2.8488 0.531 0.526 0.531 0.521 0.540 44,610,450 0.5304 -0.87%
2001-10-30 0 2.875 2.850 2.875 2.750 2.875 10,724,000 30,306,566 2.8261 0.535 0.531 0.535 0.512 0.535 57,597,214 0.5262 2.68%
2001-10-29 0 2.800 2.775 2.800 2.625 2.800 11,110,000 30,157,350 2.7144 0.521 0.517 0.521 0.489 0.521 59,670,370 0.5054 3.70%
2001-10-26 0 2.700 2.700 2.725 2.700 2.850 6,790,500 18,516,000 2.7268 0.503 0.503 0.507 0.503 0.531 36,470,896 0.5077 -1.82%
2001-10-24 0 2.750 2.750 2.775 2.725 2.800 6,288,000 17,301,350 2.7515 0.512 0.512 0.517 0.507 0.521 33,772,033 0.5123 -0.90%
2001-10-23 0 2.775 2.775 2.800 2.750 2.800 8,310,000 23,042,050 2.7728 0.517 0.517 0.521 0.512 0.521 44,631,933 0.5163 2.78%
2001-10-22 0 2.700 2.700 2.725 2.675 2.725 8,169,000 22,081,975 2.7031 0.503 0.503 0.507 0.498 0.507 43,874,640 0.5033 0.00%
2001-10-19 0 2.700 2.700 2.725 2.650 2.725 4,712,500 12,643,230 2.6829 0.503 0.503 0.507 0.493 0.507 25,310,227 0.4995 0.93%
2001-10-18 0 2.675 2.650 2.700 2.600 2.700 8,024,000 21,257,522 2.6492 0.498 0.493 0.503 0.484 0.503 43,095,864 0.4933 -1.83%
2001-10-17 0 2.725 2.700 2.725 2.650 2.750 8,038,000 21,640,200 2.6922 0.507 0.503 0.507 0.493 0.512 43,171,056 0.5013 1.87%
2001-10-16 0 2.675 2.650 2.675 2.625 2.675 4,550,000 12,001,250 2.6376 0.498 0.493 0.498 0.489 0.498 24,437,460 0.4911 1.90%
2001-10-15 0 2.625 2.600 2.650 2.525 2.650 16,172,000 42,024,936 2.5986 0.489 0.484 0.493 0.470 0.493 86,857,716 0.4838 3.96%
2001-10-12 0 2.525 2.525 2.550 2.450 2.600 41,093,000 103,618,252 2.5216 0.470 0.470 0.475 0.456 0.484 220,705,178 0.4695 -1.94%
2001-10-11 0 2.575 2.550 2.575 2.525 2.700 48,400,940 126,170,959 2.6068 0.479 0.475 0.479 0.470 0.503 259,955,176 0.4854 -1.90%
2001-10-10 0 2.625 2.600 2.625 2.575 2.775 16,750,000 44,245,425 2.6415 0.489 0.484 0.489 0.479 0.517 89,962,079 0.4918 -4.55%
2001-10-09 0 2.750 2.750 2.775 2.650 2.850 13,139,000 36,175,675 2.7533 0.512 0.512 0.517 0.493 0.531 70,567,866 0.5126 -2.65%
2001-10-08 0 2.825 2.800 2.825 2.775 2.850 4,098,000 11,551,850 2.8189 0.526 0.521 0.526 0.517 0.531 22,009,827 0.5248 0.00%
2001-10-05 0 2.825 2.800 2.825 2.800 2.900 8,368,000 23,673,040 2.8290 0.526 0.521 0.526 0.521 0.540 44,943,444 0.5267 0.00%
2001-10-04 0 2.825 2.800 2.825 2.800 2.925 6,050,000 17,231,410 2.8482 0.526 0.521 0.526 0.521 0.545 32,493,766 0.5303 -2.59%
2001-10-03 0 2.900 2.850 2.900 2.825 2.925 5,142,710 14,795,114 2.8769 0.540 0.531 0.540 0.526 0.545 27,620,829 0.5357 4.50%
2001-09-28 0 2.775 2.800 2.825 2.750 2.900 13,615,320 38,509,321 2.8284 0.517 0.521 0.526 0.512 0.540 73,126,119 0.5266 -4.31%
2001-09-27 0 2.900 2.875 2.900 2.800 2.950 17,281,000 49,481,400 2.8633 0.540 0.535 0.540 0.521 0.549 92,814,012 0.5331 1.75%
2001-09-26 0 2.850 2.850 2.875 2.700 2.850 12,579,000 35,122,535 2.7922 0.531 0.531 0.535 0.503 0.531 67,560,179 0.5199 1.79%
2001-09-25 0 2.800 2.775 2.800 2.775 2.900 25,819,000 72,951,234 2.8255 0.521 0.517 0.521 0.517 0.540 138,670,503 0.5261 0.90%
2001-09-24 0 2.775 2.775 2.800 2.625 2.800 14,536,000 39,932,965 2.7472 0.517 0.517 0.521 0.489 0.521 78,070,972 0.5115 6.73%
2001-09-21 0 2.600 2.600 2.625 2.550 2.700 9,932,000 26,038,300 2.6217 0.484 0.484 0.489 0.475 0.503 53,343,485 0.4881 0.00%
2001-09-20 0 2.600 2.600 2.625 2.375 2.700 32,054,000 83,238,300 2.5968 0.484 0.484 0.489 0.442 0.503 172,157,880 0.4835 6.12%
2001-09-19 0 2.450 2.450 2.475 2.200 2.475 12,493,000 29,653,350 2.3736 0.456 0.456 0.461 0.410 0.461 67,098,284 0.4419 11.36%
2001-09-18 0 2.200 2.175 2.200 2.200 2.300 10,379,000 23,000,524 2.2161 0.410 0.405 0.410 0.410 0.428 55,744,264 0.4126 0.00%
2001-09-17 0 2.200 2.175 2.200 2.150 2.350 6,886,000 15,403,800 2.2370 0.410 0.405 0.410 0.400 0.438 36,983,814 0.4165 -4.35%
2001-09-14 0 2.300 2.325 2.350 2.300 2.475 4,760,000 11,477,478 2.4112 0.428 0.433 0.438 0.428 0.461 25,565,343 0.4489 -3.16%
2001-09-13 0 2.375 2.325 2.425 2.250 2.450 9,150,000 21,483,148 2.3479 0.442 0.433 0.452 0.419 0.456 49,143,464 0.4372 6.74%
2001-09-12 0 2.225 2.200 2.225 2.000 2.325 12,221,000 26,650,650 2.1807 0.414 0.410 0.414 0.372 0.433 65,637,407 0.4060 -7.29%
2001-09-11 0 2.400 2.375 2.400 2.375 2.425 3,484,000 8,352,150 2.3973 0.447 0.442 0.447 0.442 0.452 18,712,113 0.4463 0.00%
2001-09-10 0 2.400 2.375 2.400 2.375 2.425 3,264,000 7,873,050 2.4121 0.447 0.442 0.447 0.442 0.452 17,530,521 0.4491 -1.03%
2001-09-07 0 2.425 2.400 2.425 2.375 2.450 4,493,000 10,916,875 2.4298 0.452 0.447 0.452 0.442 0.456 24,131,321 0.4524 -2.02%
2001-09-06 0 2.475 2.450 2.475 2.425 2.550 7,736,000 19,266,100 2.4904 0.461 0.456 0.461 0.452 0.475 41,549,053 0.4637 -1.00%
2001-09-05 0 2.500 2.500 2.525 2.450 2.525 9,292,000 22,987,040 2.4739 0.465 0.465 0.470 0.456 0.470 49,906,128 0.4606 0.00%
2001-09-04 0 2.500 2.475 2.500 2.450 2.550 7,752,000 19,271,566 2.4860 0.465 0.461 0.465 0.456 0.475 41,634,987 0.4629 1.01%
2001-09-03 0 2.475 2.450 2.475 2.475 2.625 10,533,000 26,623,090 2.5276 0.461 0.456 0.461 0.461 0.489 56,571,378 0.4706 -5.71%
2001-08-31 0 2.625 2.625 2.650 2.575 2.675 6,883,000 18,188,680 2.6426 0.489 0.489 0.493 0.479 0.498 36,967,701 0.4920 0.96%
2001-08-30 0 2.600 2.575 2.625 2.550 2.650 3,418,000 8,852,428 2.5899 0.484 0.479 0.489 0.475 0.493 18,357,635 0.4822 0.00%
2001-08-29 0 2.600 2.575 2.625 2.550 2.625 11,550,000 29,987,700 2.5963 0.484 0.479 0.489 0.475 0.489 62,033,553 0.4834 0.00%
2001-08-28 0 2.600 2.600 2.625 2.575 2.650 9,804,000 25,578,800 2.6090 0.484 0.484 0.489 0.479 0.493 52,656,013 0.4858 -3.70%
2001-08-27 0 2.700 2.675 2.700 2.600 2.700 6,427,000 17,089,275 2.6590 0.503 0.498 0.503 0.484 0.503 34,518,584 0.4951 2.86%
2001-08-24 0 2.625 2.600 2.650 2.600 2.775 13,050,000 34,289,450 2.6275 0.489 0.484 0.493 0.484 0.517 70,089,859 0.4892 -5.41%
2001-08-23 0 2.775 2.750 2.800 2.700 2.875 20,724,000 57,405,230 2.7700 0.517 0.512 0.521 0.503 0.535 111,305,918 0.5157 -1.77%
2001-08-22 0 2.825 2.825 2.850 2.750 2.900 22,463,370 63,746,995 2.8378 0.526 0.526 0.531 0.512 0.540 120,647,849 0.5284 2.73%
2001-08-21 0 2.750 2.750 2.775 2.675 2.775 9,612,000 26,269,950 2.7330 0.512 0.512 0.517 0.498 0.517 51,624,806 0.5089 2.80%
2001-08-20 0 2.675 2.650 2.675 2.625 2.675 9,673,000 25,654,250 2.6522 0.498 0.493 0.498 0.489 0.498 51,952,429 0.4938 1.90%
2001-08-17 0 2.625 2.625 2.650 2.600 2.675 2,920,000 7,707,554 2.6396 0.489 0.489 0.493 0.484 0.498 15,682,942 0.4915 0.00%
2001-08-16 0 2.625 2.600 2.625 2.550 2.625 12,739,000 33,255,000 2.6105 0.489 0.484 0.489 0.475 0.489 68,419,518 0.4860 0.96%
2001-08-15 0 2.600 2.575 2.600 2.575 2.675 8,552,000 22,357,300 2.6143 0.484 0.479 0.484 0.479 0.498 45,931,684 0.4868 -1.89%
2001-08-14 0 2.650 2.625 2.650 2.575 2.700 10,524,000 27,853,150 2.6466 0.493 0.489 0.493 0.479 0.503 56,523,040 0.4928 1.92%
2001-08-13 0 2.600 2.575 2.625 2.575 2.625 1,958,000 5,091,750 2.6005 0.484 0.479 0.489 0.479 0.489 10,516,164 0.4842 -0.95%
2001-08-10 0 2.625 2.600 2.650 2.600 2.675 4,328,000 11,407,625 2.6358 0.489 0.484 0.493 0.484 0.498 23,245,127 0.4908 1.94%
2001-08-09 0 2.575 2.550 2.575 2.475 2.625 6,011,500 15,444,013 2.5691 0.479 0.475 0.479 0.461 0.489 32,286,987 0.4783 0.00%
2001-08-08 0 2.575 2.575 2.600 2.400 2.625 21,074,000 53,850,420 2.5553 0.479 0.479 0.484 0.447 0.489 113,185,723 0.4758 5.10%
2001-08-07 0 2.450 2.450 2.475 2.275 2.500 24,323,000 58,304,966 2.3971 0.456 0.456 0.461 0.424 0.465 130,635,681 0.4463 3.16%
2001-08-06 0 2.375 2.375 2.400 2.250 2.500 26,879,104 63,063,052 2.3462 0.442 0.442 0.447 0.419 0.465 144,364,184 0.4368 -5.00%
2001-08-03 0 2.500 2.500 2.525 2.475 2.675 22,114,000 56,555,696 2.5575 0.465 0.465 0.470 0.461 0.498 118,771,428 0.4762 -6.54%
2001-08-02 0 2.675 2.625 2.675 2.650 2.750 4,090,000 11,007,450 2.6913 0.498 0.489 0.498 0.493 0.512 21,966,860 0.5011 -2.73%
2001-08-01 0 2.750 2.725 2.750 2.650 2.775 6,781,000 18,488,100 2.7265 0.512 0.507 0.512 0.493 0.517 36,419,872 0.5076 1.85%
2001-07-31 0 2.700 2.700 2.725 2.600 2.725 10,014,000 26,743,800 2.6706 0.503 0.503 0.507 0.484 0.507 53,783,896 0.4972 -1.82%
2001-07-30 0 2.750 2.750 2.775 2.700 2.775 10,884,000 29,885,110 2.7458 0.512 0.512 0.517 0.503 0.517 58,456,554 0.5112 2.80%
2001-07-27 0 2.675 2.675 2.700 2.650 2.800 8,863,000 23,953,307 2.7026 0.498 0.498 0.503 0.493 0.521 47,602,024 0.5032 -3.60%
2001-07-26 0 2.775 2.775 2.800 2.625 2.800 17,492,000 48,074,310 2.7484 0.517 0.517 0.521 0.489 0.521 93,947,265 0.5117 4.72%
2001-07-24 0 2.650 2.600 2.650 2.550 2.650 10,838,000 28,004,400 2.5839 0.493 0.484 0.493 0.475 0.493 58,209,493 0.4811 2.91%
2001-07-23 0 2.575 2.575 2.600 2.575 2.675 4,886,000 12,766,200 2.6128 0.479 0.479 0.484 0.479 0.498 26,242,073 0.4865 -0.96%
2001-07-20 0 2.600 2.600 2.625 2.575 2.650 25,330,000 66,075,038 2.6086 0.484 0.484 0.489 0.479 0.493 136,044,147 0.4857 0.97%
2001-07-19 0 2.575 2.575 2.600 2.525 2.650 13,997,000 36,225,250 2.5881 0.479 0.479 0.484 0.470 0.493 75,176,073 0.4819 -0.96%
2001-07-18 0 2.600 2.600 2.625 2.575 2.700 14,716,760 38,785,866 2.6355 0.484 0.484 0.489 0.479 0.503 79,041,811 0.4907 -1.89%
2001-07-17 0 2.650 2.650 2.675 2.600 2.775 20,539,000 55,042,050 2.6799 0.493 0.493 0.498 0.484 0.517 110,312,307 0.4990 -4.50%
2001-07-16 0 2.775 2.750 2.775 2.650 2.800 43,262,740 118,384,839 2.7364 0.517 0.512 0.517 0.493 0.521 232,358,570 0.5095 5.71%
2001-07-13 0 2.625 2.600 2.650 2.575 2.750 25,232,000 66,316,380 2.6283 0.489 0.484 0.493 0.479 0.512 135,517,802 0.4894 -2.78%
2001-07-12 0 2.700 2.650 2.700 2.575 2.700 16,275,000 43,353,175 2.6638 0.503 0.493 0.503 0.479 0.503 87,410,916 0.4960 4.85%
2001-07-11 0 2.575 2.550 2.600 2.525 2.625 6,780,000 17,382,250 2.5638 0.479 0.475 0.484 0.470 0.489 36,414,501 0.4773 0.00%
2001-07-10 0 2.575 2.575 2.600 2.575 2.625 10,898,000 28,245,500 2.5918 0.479 0.479 0.484 0.479 0.489 58,531,746 0.4826 1.98%
2001-07-09 0 2.525 2.525 2.550 2.500 2.600 17,151,000 43,535,850 2.5384 0.470 0.470 0.475 0.465 0.484 92,115,798 0.4726 -5.61%
2001-07-05 0 2.675 2.675 2.725 2.675 2.825 5,634,000 15,470,450 2.7459 0.498 0.498 0.507 0.498 0.526 30,259,484 0.5113 -3.60%
2001-07-04 0 2.775 2.775 2.800 2.650 2.800 7,610,000 20,944,650 2.7523 0.517 0.517 0.521 0.493 0.521 40,872,324 0.5124 3.74%
2001-07-03 0 2.675 2.675 2.700 2.575 2.750 16,560,000 43,703,760 2.6391 0.498 0.498 0.503 0.479 0.512 88,941,614 0.4914 0.00%
2001-06-29 0 2.675 2.675 2.700 2.650 2.850 9,882,486 26,615,374 2.6932 0.498 0.498 0.503 0.493 0.531 53,077,552 0.5014 -2.73%
2001-06-28 0 2.750 2.700 2.750 2.675 2.850 8,712,000 24,005,295 2.7554 0.512 0.503 0.512 0.498 0.531 46,791,023 0.5130 -0.90%
2001-06-27 0 2.775 2.775 2.800 2.750 2.900 7,789,000 21,907,950 2.8127 0.517 0.517 0.521 0.512 0.540 41,833,710 0.5237 -4.31%
2001-06-26 0 2.900 2.875 2.925 2.850 3.000 13,390,520 38,995,798 2.9122 0.540 0.535 0.545 0.531 0.559 71,918,748 0.5422 0.00%
2001-06-22 0 2.900 2.850 2.900 2.825 2.925 19,896,000 57,432,532 2.8866 0.540 0.531 0.540 0.526 0.545 106,858,838 0.5375 1.75%
2001-06-21 0 2.850 2.850 2.875 2.700 2.875 19,944,000 55,930,860 2.8044 0.531 0.531 0.535 0.503 0.535 107,116,639 0.5221 5.56%
2001-06-20 0 2.700 2.700 2.725 2.675 2.750 13,419,510 36,481,176 2.7185 0.503 0.503 0.507 0.498 0.512 72,074,449 0.5062 0.00%
2001-06-19 0 2.700 2.675 2.700 2.575 2.725 7,892,000 20,741,980 2.6282 0.503 0.498 0.503 0.479 0.507 42,386,909 0.4893 0.00%
2001-06-18 0 2.700 2.675 2.700 2.625 2.775 18,206,000 49,060,000 2.6947 0.503 0.498 0.503 0.489 0.517 97,782,067 0.5017 -0.92%
2001-06-15 0 2.725 2.700 2.725 2.500 2.775 29,452,000 77,950,700 2.6467 0.507 0.503 0.507 0.465 0.517 158,182,875 0.4928 4.81%
2001-06-14 0 2.600 2.600 2.625 2.475 2.675 28,494,000 73,589,734 2.5826 0.484 0.484 0.489 0.461 0.498 153,037,581 0.4809 0.00%
2001-06-13 0 2.600 2.575 2.600 2.400 2.675 33,885,000 87,012,925 2.5679 0.484 0.479 0.484 0.447 0.498 181,991,944 0.4781 -0.95%
2001-06-12 0 2.625 2.600 2.625 2.575 2.775 52,345,000 138,627,300 2.6483 0.489 0.484 0.489 0.479 0.517 281,138,212 0.4931 -5.41%
2001-06-11 0 2.775 2.750 2.775 2.725 3.000 34,700,000 98,350,568 2.8343 0.517 0.512 0.517 0.507 0.559 186,369,203 0.5277 -4.31%
2001-06-08 0 2.900 2.875 2.900 2.850 3.050 27,293,000 80,671,250 2.9557 0.540 0.535 0.540 0.531 0.568 146,587,166 0.5503 -3.33%
2001-06-07 0 3.000 3.000 3.025 2.900 3.025 9,316,860 27,566,301 2.9588 0.559 0.559 0.563 0.540 0.563 50,039,648 0.5509 2.56%
2001-06-06 0 2.925 2.925 2.950 2.875 3.100 20,116,000 59,689,700 2.9673 0.545 0.545 0.549 0.535 0.577 108,040,429 0.5525 -3.31%
2001-06-05 0 3.025 3.000 3.025 3.000 3.200 14,018,000 43,453,800 3.0999 0.563 0.559 0.563 0.559 0.596 75,288,861 0.5772 -3.20%
2001-06-04 0 3.125 3.100 3.125 2.900 3.175 22,317,000 68,866,420 3.0858 0.582 0.577 0.582 0.540 0.591 119,861,715 0.5745 7.76%
2001-06-01 0 2.900 2.875 2.925 2.900 3.000 12,326,000 36,222,690 2.9387 0.540 0.535 0.545 0.540 0.559 66,201,349 0.5472 0.00%
2001-05-31 0 2.900 2.900 2.925 2.850 3.050 25,820,000 75,939,740 2.9411 0.540 0.540 0.545 0.531 0.568 138,675,874 0.5476 -0.85%
2001-05-30 0 2.925 2.900 2.925 2.825 3.075 30,641,000 89,619,257 2.9248 0.545 0.540 0.545 0.526 0.573 164,568,840 0.5446 -4.88%
2001-05-29 0 3.075 3.050 3.075 3.050 3.250 16,270,000 50,617,250 3.1111 0.573 0.568 0.573 0.568 0.605 87,384,062 0.5793 -5.38%
2001-05-28 0 3.250 3.250 3.275 3.175 3.300 14,433,900 46,783,233 3.2412 0.605 0.605 0.610 0.591 0.614 77,522,606 0.6035 2.36%
2001-05-25 0 3.175 3.150 3.175 3.125 3.250 21,382,000 68,285,800 3.1936 0.591 0.586 0.591 0.582 0.605 114,839,951 0.5946 0.00%
2001-05-24 0 3.175 3.150 3.175 3.075 3.200 9,789,000 30,700,150 3.1362 0.591 0.586 0.591 0.573 0.596 52,575,450 0.5839 0.00%
2001-05-23 0 3.175 3.150 3.175 3.100 3.250 24,430,000 78,016,100 3.1935 0.591 0.586 0.591 0.577 0.605 131,210,364 0.5946 -3.05%
2001-05-22 0 3.275 3.250 3.275 3.200 3.400 37,116,600 121,948,630 3.2856 0.610 0.605 0.610 0.596 0.633 199,348,449 0.6117 3.97%
2001-05-21 0 3.150 3.125 3.150 3.000 3.150 18,549,000 57,006,600 3.0733 0.586 0.582 0.586 0.559 0.586 99,624,275 0.5722 5.88%
2001-05-18 0 2.975 2.975 3.000 2.800 3.025 18,282,000 54,064,755 2.9573 0.554 0.554 0.559 0.521 0.563 98,190,253 0.5506 5.31%
2001-05-17 0 2.825 2.800 2.825 2.800 3.000 19,492,600 56,612,915 2.9043 0.526 0.521 0.526 0.521 0.559 104,692,229 0.5408 -4.24%
2001-05-16 0 2.950 2.925 2.950 2.900 3.050 36,746,000 109,610,950 2.9829 0.549 0.545 0.549 0.540 0.568 197,358,004 0.5554 2.61%
2001-05-15 0 2.875 2.850 2.875 2.775 2.875 19,432,000 54,917,700 2.8261 0.535 0.531 0.535 0.517 0.535 104,366,754 0.5262 4.55%
2001-05-14 0 2.750 2.750 2.775 2.725 2.850 11,288,000 31,415,700 2.7831 0.512 0.512 0.517 0.507 0.531 60,626,385 0.5182 0.00%
2001-05-11 0 2.750 2.750 2.775 2.625 2.800 9,776,000 27,056,230 2.7676 0.512 0.512 0.517 0.489 0.521 52,505,629 0.5153 2.80%
2001-05-10 0 2.675 2.650 2.675 2.575 2.900 35,981,050 98,536,180 2.7386 0.498 0.493 0.498 0.479 0.540 193,249,557 0.5099 -3.60%
2001-05-09 0 2.775 2.725 2.775 2.600 2.800 23,168,000 63,221,650 2.7288 0.517 0.507 0.517 0.484 0.521 124,432,326 0.5081 6.73%
2001-05-08 0 2.600 2.600 2.625 2.550 2.625 9,686,000 24,994,900 2.5805 0.484 0.484 0.489 0.475 0.489 52,022,251 0.4805 1.96%
2001-05-07 0 2.550 2.550 2.575 2.500 2.600 19,868,000 50,456,100 2.5396 0.475 0.475 0.479 0.465 0.484 106,708,453 0.4728 0.00%
2001-05-04 0 2.550 2.550 2.575 2.500 2.600 5,316,000 13,565,450 2.5518 0.475 0.475 0.479 0.465 0.484 28,551,547 0.4751 -0.97%
2001-05-03 0 2.575 2.575 2.600 2.550 2.675 11,974,000 31,419,944 2.6240 0.479 0.479 0.484 0.475 0.498 64,310,802 0.4886 -0.96%
2001-05-02 0 2.600 2.575 2.600 2.575 2.700 20,106,274 52,697,921 2.6210 0.484 0.479 0.484 0.479 0.503 107,988,192 0.4880 0.00%
2001-04-27 0 2.600 2.575 2.600 2.450 2.600 24,535,800 61,748,178 2.5167 0.484 0.479 0.484 0.456 0.484 131,778,602 0.4686 5.05%
2001-04-26 0 2.475 2.475 2.500 2.400 2.500 14,438,000 35,369,594 2.4498 0.461 0.461 0.465 0.447 0.465 77,544,627 0.4561 1.02%
2001-04-25 0 2.450 2.425 2.450 2.275 2.450 20,882,000 50,014,700 2.3951 0.456 0.452 0.456 0.424 0.456 112,154,516 0.4459 3.16%
2001-04-24 0 2.375 2.375 2.400 2.375 2.475 18,596,000 44,985,350 2.4191 0.442 0.442 0.447 0.442 0.461 99,876,706 0.4504 -4.04%
2001-04-23 0 2.475 2.450 2.475 2.425 2.525 16,660,000 41,265,500 2.4769 0.461 0.456 0.461 0.452 0.470 89,478,701 0.4612 -1.98%
2001-04-20 0 2.525 2.525 2.550 2.500 2.725 5,693,000 14,615,700 2.5673 0.470 0.470 0.475 0.465 0.507 30,576,365 0.4780 -6.48%
2001-04-19 0 2.700 2.650 2.700 2.550 2.775 15,042,000 40,407,850 2.6863 0.503 0.493 0.503 0.475 0.517 80,788,633 0.5002 2.86%
2001-04-18 0 2.625 2.625 2.650 2.475 2.650 17,329,000 44,615,125 2.5746 0.489 0.489 0.493 0.461 0.493 93,071,813 0.4794 5.00%
2001-04-17 0 2.500 2.475 2.500 2.425 2.550 9,161,270 22,930,848 2.5030 0.465 0.461 0.465 0.452 0.475 49,203,994 0.4660 -0.99%
2001-04-12 0 2.525 2.525 2.550 2.475 2.525 13,828,000 34,671,850 2.5074 0.470 0.470 0.475 0.461 0.470 74,268,396 0.4668 2.02%
2001-04-11 0 2.475 2.450 2.475 2.450 2.550 13,564,000 33,804,672 2.4922 0.461 0.456 0.461 0.456 0.475 72,850,486 0.4640 0.00%
2001-04-10 0 2.475 2.475 2.500 2.450 2.575 10,230,000 25,742,750 2.5164 0.461 0.461 0.465 0.456 0.479 54,944,004 0.4685 -2.94%
2001-04-09 0 2.550 2.550 2.600 2.425 2.625 7,949,000 20,408,475 2.5674 0.475 0.475 0.484 0.452 0.489 42,693,049 0.4780 2.00%
2001-04-06 0 2.500 2.450 2.525 2.450 2.700 14,808,000 37,400,650 2.5257 0.465 0.456 0.470 0.456 0.503 79,531,849 0.4703 -0.99%
2001-04-04 0 2.525 2.525 2.575 2.450 2.600 12,396,000 31,679,950 2.5557 0.470 0.470 0.479 0.456 0.484 66,577,310 0.4758 0.00%
2001-04-03 0 2.525 2.525 2.550 2.525 2.625 5,768,000 14,854,000 2.5752 0.470 0.470 0.475 0.470 0.489 30,979,181 0.4795 -3.81%
2001-04-02 0 2.625 2.600 2.625 2.500 2.675 25,317,000 66,142,175 2.6126 0.489 0.484 0.489 0.465 0.498 135,974,326 0.4864 5.00%
2001-03-30 0 2.500 2.475 2.500 2.375 2.500 16,896,000 41,375,850 2.4489 0.465 0.461 0.465 0.442 0.465 90,746,226 0.4560 7.53%
2001-03-29 0 2.325 2.325 2.350 2.275 2.375 6,958,000 16,167,100 2.3235 0.433 0.433 0.438 0.424 0.442 37,370,516 0.4326 1.09%
2001-03-28 0 2.300 2.275 2.300 2.250 2.350 5,486,000 12,624,350 2.3012 0.428 0.424 0.428 0.419 0.438 29,464,595 0.4285 -0.25%
2001-03-27 0 2.400 2.400 2.425 2.375 2.475 9,302,000 22,434,492 2.4118 0.429 0.429 0.434 0.425 0.443 52,001,547 0.4314 -1.03%
2001-03-26 0 2.425 2.425 2.450 2.425 2.500 10,522,000 25,961,320 2.4673 0.434 0.434 0.438 0.434 0.447 58,821,789 0.4414 1.04%
2001-03-23 0 2.400 2.400 2.425 2.300 2.425 12,432,000 29,637,738 2.3840 0.429 0.429 0.434 0.411 0.434 69,499,380 0.4264 4.35%
2001-03-22 0 2.300 2.275 2.300 2.275 2.425 8,130,900 18,907,960 2.3254 0.411 0.407 0.411 0.407 0.434 45,454,674 0.4160 -4.17%
2001-03-21 0 2.400 2.375 2.400 2.250 2.475 12,980,000 30,574,600 2.3555 0.429 0.425 0.429 0.402 0.443 72,562,899 0.4214 2.13%
2001-03-20 0 2.350 2.325 2.350 2.350 2.550 6,097,000 14,681,175 2.4079 0.420 0.416 0.420 0.420 0.456 34,084,437 0.4307 -5.05%
2001-03-19 0 2.475 2.475 2.525 2.475 2.575 3,534,000 8,918,410 2.5236 0.443 0.443 0.452 0.443 0.461 19,756,339 0.4514 -1.00%
2001-03-16 0 2.500 2.500 2.525 2.375 2.575 23,023,000 57,259,396 2.4871 0.447 0.447 0.452 0.425 0.461 128,706,904 0.4449 5.26%
2001-03-15 0 2.375 2.375 2.400 2.300 2.450 12,846,000 30,519,600 2.3758 0.425 0.425 0.429 0.411 0.438 71,813,790 0.4250 -3.06%
2001-03-14 0 2.450 2.450 2.475 2.325 2.475 11,762,000 27,958,500 2.3770 0.438 0.438 0.443 0.416 0.443 65,753,838 0.4252 2.08%
2001-03-13 0 2.400 2.375 2.450 2.250 2.425 6,388,000 14,867,300 2.3274 0.429 0.425 0.438 0.402 0.434 35,711,232 0.4163 1.05%
2001-03-12 0 2.375 2.325 2.400 2.325 2.500 2,854,000 6,782,800 2.3766 0.425 0.416 0.429 0.416 0.447 15,954,893 0.4251 -5.00%
2001-03-09 0 2.500 2.475 2.500 2.425 2.575 10,642,000 26,784,950 2.5169 0.447 0.443 0.447 0.434 0.461 59,492,632 0.4502 3.09%
2001-03-08 0 2.425 2.400 2.425 2.425 2.500 2,518,000 6,163,400 2.4477 0.434 0.429 0.434 0.434 0.447 14,076,532 0.4378 -1.02%
2001-03-07 0 2.450 2.425 2.450 2.425 2.500 4,834,000 11,835,950 2.4485 0.438 0.434 0.438 0.434 0.447 27,023,810 0.4380 1.03%
2001-03-06 0 2.425 2.425 2.450 2.375 2.450 3,078,000 7,380,750 2.3979 0.434 0.434 0.438 0.425 0.438 17,207,134 0.4289 3.19%
2001-03-05 0 2.350 2.325 2.350 2.250 2.375 9,720,000 22,651,600 2.3304 0.420 0.416 0.420 0.402 0.425 54,338,319 0.4169 1.08%
2001-03-02 0 2.325 2.325 2.350 2.250 2.375 7,488,000 17,445,700 2.3298 0.416 0.416 0.420 0.402 0.425 41,860,631 0.4168 0.00%
2001-03-01 0 2.325 2.300 2.325 2.325 2.475 15,072,000 36,867,910 2.4461 0.416 0.411 0.416 0.416 0.443 84,257,936 0.4376 -6.06%
2001-02-28 0 2.475 2.450 2.475 2.375 2.600 15,676,000 38,891,742 2.4810 0.443 0.438 0.443 0.425 0.465 87,634,515 0.4438 -5.71%
2001-02-27 0 2.625 2.625 2.650 2.550 2.750 36,762,000 97,653,750 2.6564 0.470 0.470 0.474 0.456 0.492 205,512,888 0.4752 2.94%
2001-02-26 0 2.550 2.550 2.575 2.475 2.600 15,832,000 40,087,500 2.5321 0.456 0.456 0.461 0.443 0.465 88,506,611 0.4529 0.99%
2001-02-23 0 2.525 2.500 2.525 2.425 2.525 16,855,000 41,604,810 2.4684 0.452 0.447 0.452 0.434 0.452 94,225,551 0.4415 6.32%
2001-02-22 0 2.375 2.375 2.400 2.275 2.450 27,216,000 64,647,190 2.3753 0.425 0.425 0.429 0.407 0.438 152,147,292 0.4249 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 0.407 0.402 0.407 0.398 0.456 3,036,010,775 0.4530 -18.75%
2001-02-20 0 2.800 2.775 2.800 2.650 3.000 38,410,000 109,741,250 2.8571 0.501 0.496 0.501 0.474 0.537 214,725,804 0.5111 9.80%
2001-02-19 0 2.550 2.525 2.550 2.300 2.550 6,890,000 17,221,000 2.4994 0.456 0.452 0.456 0.411 0.456 38,517,594 0.4471 7.37%
2001-02-16 0 2.375 2.350 2.400 2.325 2.475 2,576,000 6,191,850 2.4037 0.425 0.420 0.429 0.416 0.443 14,400,773 0.4300 -1.04%
2001-02-15 0 2.400 2.375 2.400 2.300 2.425 5,710,000 13,555,102 2.3739 0.429 0.425 0.429 0.411 0.434 31,920,967 0.4246 4.35%
2001-02-14 0 2.300 2.275 2.300 2.275 2.375 4,333,000 9,984,000 2.3042 0.411 0.407 0.411 0.407 0.425 24,223,039 0.4122 -2.13%
2001-02-13 0 2.350 2.325 2.350 2.300 2.450 8,071,000 18,889,320 2.3404 0.420 0.416 0.420 0.411 0.438 45,119,812 0.4186 -6.00%
2001-02-12 0 2.500 2.500 2.525 2.400 2.575 16,934,000 42,279,000 2.4967 0.447 0.447 0.452 0.429 0.461 94,667,190 0.4466 1.01%
2001-02-09 0 2.475 2.425 2.475 2.300 2.550 11,702,000 28,321,325 2.4202 0.443 0.434 0.443 0.411 0.456 65,418,416 0.4329 5.32%
2001-02-08 0 2.350 2.350 2.375 2.225 2.375 15,621,800 36,173,155 2.3156 0.420 0.420 0.425 0.398 0.425 87,331,517 0.4142 6.82%
2001-02-07 0 2.200 2.200 2.225 2.150 2.250 6,040,000 13,320,116 2.2053 0.394 0.394 0.398 0.385 0.402 33,765,786 0.3945 4.76%
2001-02-06 0 2.100 2.100 2.125 2.075 2.125 1,162,000 2,434,450 2.0951 0.376 0.376 0.380 0.371 0.380 6,496,001 0.3748 1.20%
2001-02-05 0 2.075 2.075 2.100 2.075 2.125 2,360,000 4,958,050 2.1009 0.371 0.371 0.376 0.371 0.380 13,193,254 0.3758 -4.60%
2001-02-02 0 2.175 2.125 2.150 2.100 2.225 6,530,000 14,121,800 2.1626 0.389 0.380 0.385 0.376 0.398 36,505,064 0.3868 -1.14%
2001-02-01 0 2.200 2.150 2.200 2.000 2.225 12,256,000 26,332,230 2.1485 0.394 0.385 0.394 0.358 0.398 68,515,477 0.3843 7.32%
2001-01-31 0 2.050 2.025 2.050 1.970 2.050 6,176,000 12,376,010 2.0039 0.367 0.362 0.367 0.352 0.367 34,526,076 0.3585 2.50%
2001-01-30 0 2.000 2.000 2.025 1.990 2.025 2,674,000 5,378,160 2.0113 0.358 0.358 0.362 0.356 0.362 14,948,628 0.3598 -2.44%
2001-01-29 0 2.050 2.025 2.050 2.025 2.050 1,062,000 2,172,050 2.0452 0.367 0.362 0.367 0.362 0.367 5,936,964 0.3659 0.00%
2001-01-23 0 2.050 2.050 2.075 2.000 2.075 986,000 2,006,250 2.0347 0.367 0.367 0.371 0.358 0.371 5,512,097 0.3640 2.50%
2001-01-22 0 2.000 2.000 2.025 1.990 2.075 3,514,000 7,068,600 2.0116 0.358 0.358 0.362 0.356 0.371 19,644,532 0.3598 -2.44%
2001-01-19 0 2.050 2.050 2.075 2.025 2.100 11,018,000 22,726,300 2.0627 0.367 0.367 0.371 0.362 0.376 61,594,608 0.3690 0.00%
2001-01-18 0 2.050 2.050 2.075 1.980 2.075 6,036,000 12,301,556 2.0380 0.367 0.367 0.371 0.354 0.371 33,743,425 0.3646 4.59%
2001-01-17 0 1.960 1.960 2.000 1.950 2.100 2,873,000 5,776,580 2.0106 0.351 0.351 0.358 0.349 0.376 16,061,110 0.3597 -6.67%
2001-01-16 0 2.100 2.050 2.100 2.025 2.100 3,946,000 8,164,850 2.0691 0.376 0.367 0.376 0.362 0.376 22,059,568 0.3701 1.20%
2001-01-15 0 2.075 2.075 2.100 2.075 2.200 4,204,000 8,887,250 2.1140 0.371 0.371 0.376 0.371 0.394 23,501,882 0.3782 -4.60%
2001-01-12 0 2.175 2.150 2.175 2.025 2.200 7,888,000 16,643,938 2.1100 0.389 0.385 0.389 0.362 0.394 44,096,775 0.3774 7.41%
2001-01-11 0 2.025 2.000 2.025 2.000 2.150 2,964,000 6,106,800 2.0603 0.362 0.358 0.362 0.358 0.385 16,569,833 0.3685 -5.81%
2001-01-10 0 2.150 2.125 2.150 2.075 2.175 5,870,000 12,613,800 2.1489 0.385 0.380 0.385 0.371 0.389 32,815,425 0.3844 2.38%
2001-01-09 0 2.100 2.100 2.125 2.075 2.150 6,932,000 14,676,650 2.1172 0.376 0.376 0.380 0.371 0.385 38,752,389 0.3787 0.00%
2001-01-08 0 2.100 2.075 2.100 1.920 2.125 13,790,000 27,958,260 2.0274 0.376 0.371 0.376 0.343 0.380 77,091,092 0.3627 8.81%
2001-01-05 0 1.930 1.930 1.940 1.930 1.980 4,422,000 8,626,940 1.9509 0.345 0.345 0.347 0.345 0.354 24,720,581 0.3490 -2.53%
2001-01-04 0 1.980 1.980 1.990 1.970 2.050 4,068,000 8,159,480 2.0058 0.354 0.354 0.356 0.352 0.367 22,741,593 0.3588 1.54%
2001-01-03 0 1.950 1.950 1.960 1.940 2.000 1,882,000 3,702,940 1.9676 0.349 0.349 0.351 0.347 0.358 10,521,061 0.3520 -3.70%
2001-01-02 0 2.025 2.025 2.050 2.000 2.050 1,416,000 2,859,450 2.0194 0.362 0.362 0.367 0.358 0.367 7,915,953 0.3612 0.00%
2000-12-29 0 2.025 2.025 2.050 2.025 2.125 4,270,000 8,872,122 2.0778 0.362 0.362 0.367 0.362 0.380 23,870,846 0.3717 -3.57%
2000-12-28 0 2.100 2.100 2.125 2.025 2.175 10,617,000 22,398,800 2.1097 0.376 0.376 0.380 0.362 0.389 59,352,873 0.3774 3.70%
2000-12-27 0 2.025 2.000 2.025 1.950 2.075 7,442,000 14,964,090 2.0108 0.362 0.358 0.362 0.349 0.371 41,603,474 0.3597 0.00%
2000-12-22 0 2.025 2.000 2.025 1.880 2.100 20,403,000 41,182,200 2.0184 0.362 0.358 0.362 0.336 0.376 114,060,156 0.3611 4.92%
2000-12-21 0 1.930 1.920 1.930 1.790 1.950 14,018,000 26,630,880 1.8998 0.345 0.343 0.345 0.320 0.349 78,365,694 0.3398 6.63%
2000-12-20 0 1.810 1.800 1.810 1.780 1.840 4,480,300 8,124,562 1.8134 0.324 0.322 0.324 0.318 0.329 25,046,499 0.3244 -4.23%
2000-12-19 0 1.890 1.850 1.900 1.740 1.890 6,598,720 12,030,930 1.8232 0.338 0.331 0.340 0.311 0.338 36,889,234 0.3261 7.39%
2000-12-18 0 1.760 1.760 1.770 1.740 1.780 1,026,000 1,801,020 1.7554 0.315 0.315 0.317 0.311 0.318 5,735,711 0.3140 0.00%
2000-12-15 0 1.760 1.750 1.760 1.750 1.800 1,609,000 2,826,700 1.7568 0.315 0.313 0.315 0.313 0.322 8,994,892 0.3143 -2.76%
2000-12-14 0 1.810 1.800 1.810 1.770 1.810 3,205,000 5,727,680 1.7871 0.324 0.322 0.324 0.317 0.324 17,917,110 0.3197 2.26%
2000-12-13 0 1.770 1.770 1.780 1.720 1.790 2,926,000 5,143,420 1.7578 0.317 0.317 0.318 0.308 0.320 16,357,399 0.3144 3.51%
2000-12-12 0 1.710 1.710 1.720 1.680 1.760 6,410,965 10,955,041 1.7088 0.306 0.306 0.308 0.301 0.315 35,839,615 0.3057 -2.84%
2000-12-11 0 1.760 1.740 1.760 1.730 1.820 2,617,000 4,594,040 1.7555 0.315 0.311 0.315 0.309 0.326 14,629,977 0.3140 -1.12%
2000-12-08 0 1.780 1.780 1.790 1.750 1.830 3,022,000 5,360,500 1.7738 0.318 0.318 0.320 0.313 0.327 16,894,074 0.3173 -1.66%
2000-12-07 0 1.810 1.800 1.810 1.790 1.860 1,952,000 3,536,500 1.8117 0.324 0.322 0.324 0.320 0.333 10,912,387 0.3241 -2.69%
2000-12-06 0 1.860 1.840 1.860 1.820 1.890 3,047,000 5,662,120 1.8583 0.333 0.329 0.333 0.326 0.338 17,033,833 0.3324 0.00%
2000-12-05 0 1.860 1.850 1.860 1.720 1.880 11,936,000 21,719,560 1.8197 0.333 0.331 0.333 0.308 0.336 66,726,561 0.3255 9.41%
2000-12-04 0 1.700 1.700 1.710 1.700 1.740 1,447,000 2,493,720 1.7234 0.304 0.304 0.306 0.304 0.311 8,089,254 0.3083 -1.16%
2000-12-01 0 1.720 1.710 1.720 1.640 1.730 5,952,000 10,128,040 1.7016 0.308 0.306 0.308 0.293 0.309 33,273,835 0.3044 3.61%
2000-11-30 0 1.660 1.650 1.660 1.590 1.690 8,230,000 13,466,960 1.6363 0.297 0.295 0.297 0.284 0.302 46,008,679 0.2927 0.00%
2000-11-29 0 1.660 1.650 1.660 1.600 1.670 13,666,000 22,379,992 1.6376 0.297 0.295 0.297 0.286 0.299 76,397,887 0.2929 -4.05%
2000-11-28 0 1.730 1.730 1.740 1.720 1.830 8,153,400 14,598,774 1.7905 0.309 0.309 0.311 0.308 0.327 45,580,458 0.3203 -3.35%
2000-11-27 0 1.790 1.780 1.790 1.780 1.880 14,760,000 26,755,761 1.8127 0.320 0.318 0.320 0.318 0.336 82,513,743 0.3243 -3.24%
2000-11-24 0 1.850 1.840 1.850 1.820 1.920 15,426,000 28,741,720 1.8632 0.331 0.329 0.331 0.326 0.343 86,236,924 0.3333 -2.12%
2000-11-23 0 1.890 1.890 1.900 1.860 1.930 14,586,000 27,728,000 1.9010 0.338 0.338 0.340 0.333 0.345 81,541,020 0.3400 -1.56%
2000-11-22 0 1.920 1.920 1.930 1.900 2.025 18,228,000 35,587,610 1.9524 0.343 0.343 0.345 0.340 0.362 101,901,118 0.3492 0.00%
2000-11-21 0 1.920 1.920 1.930 1.840 1.940 19,034,000 36,309,500 1.9076 0.343 0.343 0.345 0.329 0.347 106,406,950 0.3412 1.59%
2000-11-20 0 1.890 1.890 1.900 1.870 1.920 8,034,000 15,224,180 1.8950 0.338 0.338 0.340 0.335 0.343 44,912,968 0.3390 1.61%
2000-11-17 0 1.860 1.860 1.870 1.840 1.910 4,794,000 8,989,080 1.8751 0.333 0.333 0.335 0.329 0.342 26,800,195 0.3354 -2.62%
2000-11-16 0 1.910 1.890 1.910 1.800 1.910 7,708,000 14,365,940 1.8638 0.342 0.338 0.342 0.322 0.342 43,090,510 0.3334 4.37%
2000-11-15 0 1.830 1.820 1.830 1.800 1.860 3,002,000 5,491,280 1.8292 0.327 0.326 0.327 0.322 0.333 16,782,267 0.3272 1.67%
2000-11-14 0 1.800 1.800 1.810 1.680 1.830 9,470,000 16,622,020 1.7552 0.322 0.322 0.324 0.301 0.327 52,940,728 0.3140 2.86%
2000-11-13 0 1.750 1.760 1.770 1.730 1.900 10,988,000 20,150,300 1.8338 0.313 0.315 0.317 0.309 0.340 61,426,898 0.3280 -8.38%
2000-11-10 0 1.910 1.900 1.910 1.900 1.950 6,998,000 13,348,940 1.9075 0.342 0.340 0.342 0.340 0.349 39,121,353 0.3412 0.00%
2000-11-09 0 1.910 1.910 1.920 1.880 1.920 7,520,000 14,325,900 1.9050 0.342 0.342 0.343 0.336 0.343 42,039,522 0.3408 0.53%
2000-11-08 0 1.900 1.900 1.910 1.880 1.950 11,699,000 22,367,950 1.9120 0.340 0.340 0.342 0.336 0.349 65,401,645 0.3420 -0.52%
2000-11-07 0 1.910 1.910 1.920 1.890 1.920 5,083,000 9,663,410 1.9011 0.342 0.342 0.343 0.338 0.343 28,415,810 0.3401 0.00%
2000-11-06 0 1.910 1.900 1.920 1.870 1.920 23,822,000 45,339,430 1.9033 0.342 0.340 0.343 0.335 0.343 133,173,603 0.3405 2.14%
2000-11-03 0 1.870 1.870 1.880 1.860 1.920 8,324,000 15,704,090 1.8866 0.335 0.335 0.336 0.333 0.343 46,534,173 0.3375 0.00%
2000-11-02 0 1.870 1.870 1.880 1.850 1.950 16,714,000 31,959,160 1.9121 0.335 0.335 0.336 0.331 0.349 93,437,310 0.3420 -5.08%
2000-11-01 0 1.970 1.950 1.970 1.880 2.025 60,737,000 119,061,110 1.9603 0.352 0.349 0.352 0.336 0.362 339,541,817 0.3507 5.91%
2000-10-31 0 1.860 1.850 1.860 1.730 1.860 17,302,000 31,467,400 1.8187 0.333 0.331 0.333 0.309 0.333 96,724,443 0.3253 10.71%
2000-10-30 0 1.680 1.670 1.680 1.630 1.680 1,798,267 2,989,335 1.6623 0.301 0.299 0.301 0.292 0.301 10,052,963 0.2974 1.20%
2000-10-27 0 1.660 1.650 1.680 1.620 1.740 11,604,000 19,648,300 1.6932 0.297 0.295 0.301 0.290 0.311 64,870,561 0.3029 1.84%
2000-10-26 0 1.630 1.610 1.630 1.530 1.630 3,390,000 5,425,040 1.6003 0.292 0.288 0.292 0.274 0.292 18,951,327 0.2863 4.49%
2000-10-25 0 1.560 1.550 1.560 1.520 1.570 2,612,000 4,069,260 1.5579 0.279 0.277 0.279 0.272 0.281 14,602,026 0.2787 3.31%
2000-10-24 0 1.510 1.490 1.530 1.510 1.580 3,810,000 5,933,260 1.5573 0.270 0.267 0.274 0.270 0.283 21,299,279 0.2786 -3.21%
2000-10-23 0 1.560 1.540 1.560 1.500 1.560 3,270,003 4,998,665 1.5286 0.279 0.275 0.279 0.268 0.279 18,280,501 0.2734 4.00%
2000-10-20 0 1.500 1.500 1.510 1.460 1.510 1,884,000 2,806,100 1.4894 0.268 0.268 0.270 0.261 0.270 10,532,242 0.2664 4.90%
2000-10-19 0 1.430 1.410 1.430 1.350 1.440 1,794,900 2,487,679 1.3860 0.256 0.252 0.256 0.241 0.258 10,034,141 0.2479 0.70%
2000-10-18 0 1.420 1.420 1.440 1.420 1.480 974,000 1,419,240 1.4571 0.254 0.254 0.258 0.254 0.265 5,445,013 0.2606 -5.96%
2000-10-17 0 1.510 1.490 1.510 1.490 1.520 2,393,000 3,600,200 1.5045 0.270 0.267 0.270 0.267 0.272 13,377,736 0.2691 0.00%
2000-10-16 0 1.510 1.500 1.510 1.450 1.520 4,657,000 6,950,630 1.4925 0.270 0.268 0.270 0.259 0.272 26,034,316 0.2670 5.59%
2000-10-13 0 1.430 1.410 1.440 1.390 1.460 6,257,000 8,834,160 1.4119 0.256 0.252 0.258 0.249 0.261 34,978,895 0.2526 -5.92%
2000-10-12 0 1.520 1.530 1.540 1.490 1.530 5,450,000 8,220,900 1.5084 0.272 0.274 0.275 0.267 0.274 30,467,473 0.2698 -1.30%
2000-10-11 0 1.540 1.530 1.540 1.500 1.610 4,568,000 7,133,080 1.5615 0.275 0.274 0.275 0.268 0.288 25,536,774 0.2793 -4.35%
2000-10-10 0 1.610 1.600 1.640 1.600 1.640 5,692,000 9,278,672 1.6301 0.288 0.286 0.293 0.286 0.293 31,820,340 0.2916 -1.23%
2000-10-09 0 1.630 1.620 1.630 1.600 1.680 5,294,000 8,759,212 1.6546 0.292 0.290 0.292 0.286 0.301 29,595,376 0.2960 -1.81%
2000-10-05 0 1.660 1.650 1.660 1.650 1.710 8,307,000 14,022,810 1.6881 0.297 0.295 0.297 0.295 0.306 46,439,137 0.3020 -1.19%
2000-10-04 0 1.680 1.680 1.690 1.640 1.710 10,358,200 17,465,246 1.6861 0.301 0.301 0.302 0.293 0.306 57,906,088 0.3016 2.44%
2000-10-03 0 1.640 1.630 1.640 1.580 1.650 7,507,800 12,205,695 1.6257 0.293 0.292 0.293 0.283 0.295 41,971,320 0.2908 0.00%
2000-09-29 0 1.640 1.630 1.640 1.540 1.650 11,560,000 18,589,580 1.6081 0.293 0.292 0.293 0.275 0.295 64,624,585 0.2877 4.46%
2000-09-28 0 1.570 1.560 1.570 1.530 1.620 21,746,000 34,360,420 1.5801 0.281 0.279 0.281 0.274 0.290 121,568,012 0.2826 3.29%
2000-09-27 0 1.520 1.510 1.520 1.430 1.520 12,656,000 18,684,040 1.4763 0.272 0.270 0.272 0.256 0.272 70,751,621 0.2641 4.11%
2000-09-26 0 1.460 1.460 1.470 1.340 1.500 24,512,000 35,721,080 1.4573 0.261 0.261 0.263 0.240 0.268 137,030,953 0.2607 1.39%
2000-09-25 0 1.440 1.440 1.450 1.420 1.500 14,598,000 21,038,720 1.4412 0.258 0.258 0.259 0.254 0.268 81,608,104 0.2578 2.13%
2000-09-22 0 1.410 1.390 1.400 1.360 1.440 10,788,000 15,301,600 1.4184 0.252 0.249 0.250 0.243 0.258 60,308,825 0.2537 -2.08%
2000-09-21 0 1.440 1.430 1.440 1.420 1.480 12,789,140 18,814,536 1.4711 0.258 0.256 0.258 0.254 0.265 71,495,922 0.2632 -4.00%
2000-09-20 0 1.500 1.480 1.490 1.470 1.530 29,354,000 44,050,000 1.5006 0.268 0.265 0.267 0.263 0.274 164,099,486 0.2684 2.04%
2000-09-19 0 1.470 1.460 1.470 1.450 1.500 7,419,400 11,112,650 1.4978 0.263 0.261 0.263 0.259 0.268 41,477,132 0.2679 -2.65%
2000-09-18 0 1.510 1.510 1.520 1.480 1.670 6,808,000 10,554,620 1.5503 0.270 0.270 0.272 0.265 0.299 38,059,184 0.2773 -9.58%
2000-09-15 0 1.670 1.650 1.670 1.610 1.670 7,961,800 13,047,646 1.6388 0.299 0.295 0.299 0.288 0.299 44,509,344 0.2931 1.83%
2000-09-14 0 1.640 1.630 1.640 1.590 1.660 13,452,400 21,910,128 1.6287 0.293 0.292 0.293 0.284 0.297 75,203,786 0.2913 1.86%
2000-09-12 0 1.610 1.610 1.620 1.570 1.710 27,716,000 44,628,100 1.6102 0.288 0.288 0.290 0.281 0.306 154,942,473 0.2880 -5.85%
2000-09-11 0 1.710 1.690 1.710 1.700 1.800 7,356,000 12,909,300 1.7549 0.306 0.302 0.306 0.304 0.322 41,122,703 0.3139 -7.07%
2000-09-08 0 1.840 1.830 1.840 1.810 1.850 2,554,000 4,681,060 1.8328 0.329 0.327 0.329 0.324 0.331 14,277,785 0.3279 0.00%
2000-09-07 0 1.840 1.830 1.850 1.830 1.870 3,297,000 6,131,090 1.8596 0.329 0.327 0.331 0.327 0.335 18,431,424 0.3326 -1.60%
2000-09-06 0 1.870 1.870 1.880 1.860 1.940 8,417,000 15,906,410 1.8898 0.335 0.335 0.336 0.333 0.347 47,054,077 0.3380 -3.61%
2000-09-05 0 1.940 1.930 1.950 1.930 1.970 6,415,300 12,466,916 1.9433 0.347 0.345 0.349 0.345 0.352 35,863,849 0.3476 -1.02%
2000-09-04 0 1.960 1.950 1.960 1.900 1.960 16,364,000 31,722,420 1.9385 0.351 0.349 0.351 0.340 0.351 91,480,684 0.3468 2.08%
2000-09-01 0 1.920 1.920 1.930 1.810 1.930 15,823,000 29,658,168 1.8744 0.343 0.343 0.345 0.324 0.345 88,456,298 0.3353 4.92%
2000-08-31 0 1.830 1.820 1.830 1.780 1.850 12,006,000 21,710,780 1.8083 0.327 0.326 0.327 0.318 0.331 67,117,886 0.3235 -0.54%
2000-08-30 0 1.840 1.840 1.850 1.800 1.870 7,604,000 14,003,788 1.8416 0.329 0.329 0.331 0.322 0.335 42,509,113 0.3294 2.22%
2000-08-29 0 1.800 1.800 1.810 1.790 1.820 6,541,000 11,834,110 1.8092 0.322 0.322 0.324 0.320 0.326 36,566,558 0.3236 0.00%
2000-08-28 0 1.800 1.790 1.800 1.780 1.830 6,680,000 12,096,720 1.8109 0.322 0.320 0.322 0.318 0.327 37,343,618 0.3239 0.56%
2000-08-25 0 1.790 1.790 1.800 1.760 1.830 11,412,120 20,447,910 1.7918 0.320 0.320 0.322 0.315 0.327 63,797,882 0.3205 1.13%
2000-08-24 0 1.770 1.770 1.780 1.750 1.820 12,843,000 23,004,590 1.7912 0.317 0.317 0.318 0.313 0.326 71,797,019 0.3204 0.57%
2000-08-23 0 1.760 1.760 1.770 1.750 1.860 20,960,000 37,670,860 1.7973 0.315 0.315 0.317 0.313 0.333 117,173,987 0.3215 -5.88%
2000-08-22 0 1.870 1.860 1.870 1.860 1.960 27,094,000 50,934,320 1.8799 0.335 0.333 0.335 0.333 0.351 151,465,268 0.3363 -3.61%
2000-08-21 0 1.940 1.920 1.940 1.920 2.025 15,246,000 29,853,650 1.9581 0.347 0.343 0.347 0.343 0.362 85,230,659 0.3503 -4.20%
2000-08-18 0 2.025 2.000 2.025 2.000 2.100 8,950,000 18,213,398 2.0350 0.362 0.358 0.362 0.358 0.376 50,033,740 0.3640 -2.41%
2000-08-17 0 2.075 2.075 2.100 2.000 2.100 18,110,220 37,288,575 2.0590 0.371 0.371 0.376 0.358 0.376 101,242,686 0.3683 3.75%
2000-08-16 0 2.000 2.000 2.025 1.990 2.025 9,048,000 18,127,370 2.0035 0.358 0.358 0.362 0.356 0.362 50,581,595 0.3584 0.00%
2000-08-15 0 2.000 2.000 2.025 1.980 2.100 11,116,000 22,407,550 2.0158 0.358 0.358 0.362 0.354 0.376 62,142,464 0.3606 -3.61%
2000-08-14 0 2.075 2.050 2.075 2.000 2.125 30,388,000 63,000,800 2.0732 0.371 0.367 0.371 0.358 0.380 169,879,920 0.3709 4.80%
2000-08-11 0 1.980 1.980 1.990 1.960 2.025 5,933,000 11,821,760 1.9925 0.354 0.354 0.356 0.351 0.362 33,167,618 0.3564 -0.50%
2000-08-10 0 1.990 1.980 1.990 1.980 2.050 8,680,000 17,361,990 2.0002 0.356 0.354 0.356 0.354 0.367 48,524,342 0.3578 0.00%
2000-08-09 0 1.990 1.980 1.990 1.960 2.100 10,704,000 21,627,610 2.0205 0.356 0.354 0.356 0.351 0.376 59,839,235 0.3614 -1.73%
2000-08-08 0 2.025 2.025 2.050 1.990 2.075 13,302,000 26,829,550 2.0170 0.362 0.362 0.367 0.356 0.371 74,362,995 0.3608 0.00%
2000-08-07 0 2.025 2.025 2.050 2.000 2.075 14,250,000 29,050,600 2.0386 0.362 0.362 0.367 0.358 0.371 79,662,658 0.3647 0.00%
2000-08-04 0 2.025 2.025 2.050 2.000 2.125 15,900,000 32,586,030 2.0494 0.362 0.362 0.367 0.358 0.380 88,886,756 0.3666 -2.41%
2000-08-03 0 2.075 2.050 2.075 1.950 2.100 33,627,300 67,715,926 2.0137 0.371 0.367 0.371 0.349 0.376 187,988,780 0.3602 5.87%
2000-08-02 0 1.960 1.960 1.970 1.950 2.125 29,724,000 60,049,588 2.0202 0.351 0.351 0.352 0.349 0.380 166,167,920 0.3614 -4.39%
2000-08-01 0 2.050 2.050 2.075 1.890 2.075 51,065,000 100,977,750 1.9774 0.367 0.367 0.371 0.338 0.371 285,471,835 0.3537 9.04%
2000-07-31 0 1.880 1.890 1.910 1.780 1.900 45,360,000 83,781,732 1.8470 0.336 0.338 0.342 0.318 0.340 253,578,820 0.3304 -0.53%
2000-07-28 0 1.890 1.880 1.890 1.840 2.000 23,793,000 45,393,030 1.9078 0.338 0.336 0.338 0.329 0.358 133,011,483 0.3413 -3.08%
2000-07-27 0 1.950 1.940 1.950 1.940 2.075 23,365,000 46,665,520 1.9972 0.349 0.347 0.349 0.347 0.371 130,618,808 0.3573 -6.02%
2000-07-26 0 2.075 2.050 2.075 1.970 2.200 38,546,000 79,294,400 2.0571 0.371 0.367 0.371 0.352 0.394 215,486,094 0.3680 -5.68%
2000-07-25 0 2.200 2.150 2.200 2.050 2.200 18,772,000 40,269,800 2.1452 0.394 0.385 0.394 0.367 0.394 104,942,275 0.3837 -1.12%
2000-07-24 0 2.225 2.200 2.225 2.175 2.425 10,095,000 23,287,130 2.3068 0.398 0.394 0.398 0.389 0.434 56,434,704 0.4126 -5.32%
2000-07-21 0 2.350 2.300 2.350 2.200 2.375 29,438,000 67,519,925 2.2936 0.420 0.411 0.420 0.394 0.425 164,569,076 0.4103 2.17%
2000-07-20 0 2.300 2.275 2.300 2.000 2.325 60,325,600 131,644,196 2.1822 0.411 0.407 0.411 0.358 0.416 337,241,942 0.3904 13.58%
2000-07-19 0 2.025 2.000 2.025 1.950 2.025 36,422,000 72,369,880 1.9870 0.362 0.358 0.362 0.349 0.362 203,612,165 0.3554 1.76%
2000-07-18 0 1.990 1.970 1.990 1.950 2.000 19,001,000 37,792,230 1.9890 0.356 0.352 0.356 0.349 0.358 106,222,468 0.3558 -0.50%
2000-07-17 0 2.000 1.990 2.000 1.970 2.100 9,803,000 19,505,950 1.9898 0.358 0.356 0.358 0.352 0.376 54,802,319 0.3559 -4.76%
2000-07-14 0 2.100 2.050 2.100 1.970 2.100 19,567,230 39,603,789 2.0240 0.376 0.367 0.376 0.352 0.376 109,387,899 0.3620 2.44%
2000-07-13 0 2.050 2.025 2.050 2.025 2.300 17,074,000 35,568,150 2.0832 0.367 0.362 0.367 0.362 0.411 95,449,841 0.3726 -6.82%
2000-07-12 0 2.200 2.175 2.200 1.910 2.275 52,280,000 108,968,010 2.0843 0.394 0.389 0.394 0.342 0.407 292,264,125 0.3728 16.40%
2000-07-11 0 1.890 1.880 1.890 1.780 1.890 10,222,000 18,788,440 1.8380 0.338 0.336 0.338 0.318 0.338 57,144,680 0.3288 5.59%
2000-07-10 0 1.790 1.780 1.790 1.730 1.830 7,956,000 14,133,580 1.7765 0.320 0.318 0.320 0.309 0.327 44,476,920 0.3178 2.87%
2000-07-07 0 1.740 1.730 1.740 1.720 1.760 4,060,000 7,052,680 1.7371 0.311 0.309 0.311 0.308 0.315 22,696,870 0.3107 1.75%
2000-07-06 0 1.710 1.710 1.720 1.680 1.740 10,004,000 17,149,810 1.7143 0.306 0.306 0.308 0.301 0.311 55,925,981 0.3067 0.00%
2000-07-05 0 1.710 1.700 1.710 1.700 1.750 3,252,000 5,582,700 1.7167 0.306 0.304 0.306 0.304 0.313 18,179,857 0.3071 -1.16%
2000-07-04 0 1.730 1.720 1.730 1.690 1.760 7,716,000 13,318,660 1.7261 0.309 0.308 0.309 0.302 0.315 43,135,233 0.3088 1.76%
2000-07-03 0 1.700 1.700 1.710 1.700 1.740 1,246,000 2,142,800 1.7197 0.304 0.304 0.306 0.304 0.311 6,965,591 0.3076 -2.86%
2000-06-30 0 1.750 1.730 1.750 1.700 1.770 5,744,000 9,924,820 1.7279 0.313 0.309 0.313 0.304 0.317 32,111,039 0.3091 1.16%
2000-06-29 0 1.730 1.720 1.730 1.670 1.740 11,608,000 19,901,370 1.7145 0.309 0.308 0.309 0.299 0.311 64,892,922 0.3067 3.59%
2000-06-28 0 1.670 1.660 1.680 1.630 1.680 8,228,000 13,648,376 1.6588 0.299 0.297 0.301 0.292 0.301 45,997,499 0.2967 1.21%
2000-06-27 0 1.650 1.640 1.650 1.630 1.770 13,052,000 21,914,440 1.6790 0.295 0.293 0.295 0.292 0.317 72,965,405 0.3003 -6.78%
2000-06-26 0 1.770 1.770 1.780 1.700 1.830 23,553,000 42,130,810 1.7888 0.317 0.317 0.318 0.304 0.327 131,669,796 0.3200 4.73%
2000-06-23 0 1.690 1.680 1.690 1.660 1.760 11,610,000 19,748,360 1.7010 0.302 0.301 0.302 0.297 0.315 64,904,103 0.3043 1.20%
2000-06-22 0 1.670 1.670 1.680 1.640 1.720 11,344,000 18,968,040 1.6721 0.299 0.299 0.301 0.293 0.308 63,417,066 0.2991 1.83%
2000-06-21 0 1.640 1.630 1.640 1.590 1.660 7,076,000 11,511,920 1.6269 0.293 0.292 0.293 0.284 0.297 39,557,401 0.2910 1.23%
2000-06-20 0 1.620 1.620 1.630 1.600 1.730 10,338,000 16,976,300 1.6421 0.290 0.290 0.292 0.286 0.309 57,793,162 0.2937 -4.14%
2000-06-19 0 1.690 1.680 1.690 1.650 1.800 24,068,000 41,890,420 1.7405 0.302 0.301 0.302 0.295 0.322 134,548,833 0.3113 -0.59%
2000-06-16 0 1.700 1.690 1.700 1.670 1.750 28,654,000 49,386,100 1.7235 0.304 0.302 0.304 0.299 0.313 160,186,233 0.3083 0.59%
2000-06-15 0 1.690 1.680 1.690 1.500 1.710 51,062,000 83,790,680 1.6410 0.302 0.301 0.302 0.268 0.306 285,455,064 0.2935 14.19%
2000-06-14 0 1.480 1.480 1.490 1.440 1.500 3,621,300 5,328,287 1.4714 0.265 0.265 0.267 0.258 0.268 20,244,378 0.2632 0.68%
2000-06-13 0 1.470 1.460 1.470 1.460 1.530 2,641,000 3,911,400 1.4810 0.263 0.261 0.263 0.261 0.274 14,764,146 0.2649 0.00%
2000-06-12 0 1.470 1.460 1.480 1.460 1.500 1,734,150 2,556,925 1.4745 0.263 0.261 0.265 0.261 0.268 9,694,526 0.2637 -2.00%
2000-06-09 0 1.500 1.500 1.510 1.400 1.510 12,017,100 17,528,493 1.4586 0.268 0.268 0.270 0.250 0.270 67,179,939 0.2609 3.45%
2000-06-08 0 1.450 1.450 1.460 1.450 1.530 52,166,000 76,943,740 1.4750 0.259 0.259 0.261 0.259 0.274 291,626,824 0.2638 -0.68%
2000-06-07 0 1.460 1.450 1.460 1.360 1.460 27,325,594 38,948,416 1.4253 0.261 0.259 0.261 0.243 0.261 152,759,962 0.2550 8.96%
2000-06-05 0 1.340 1.330 1.340 1.310 1.490 22,254,000 30,749,840 1.3818 0.240 0.238 0.240 0.234 0.267 124,407,916 0.2472 -7.59%
2000-06-02 0 1.450 1.440 1.450 1.350 1.460 53,196,500 75,165,672 1.4130 0.259 0.258 0.259 0.241 0.261 297,387,692 0.2528 11.54%
2000-06-01 0 1.300 1.290 1.300 1.220 1.320 12,535,200 15,852,676 1.2647 0.233 0.231 0.233 0.218 0.236 70,076,306 0.2262 9.24%
2000-05-31 0 1.190 1.190 1.200 1.160 1.230 6,052,000 7,212,460 1.1917 0.213 0.213 0.215 0.207 0.220 33,832,871 0.2132 3.48%
2000-05-30 0 1.150 1.150 1.160 1.140 1.190 8,548,000 9,861,800 1.1537 0.206 0.206 0.207 0.204 0.213 47,786,414 0.2064 0.00%
2000-05-29 0 1.150 1.150 1.160 1.120 1.160 3,760,000 4,285,620 1.1398 0.206 0.206 0.207 0.200 0.207 21,019,761 0.2039 1.77%
2000-05-26 0 1.130 1.120 1.130 1.080 1.130 9,158,000 10,193,960 1.1131 0.202 0.200 0.202 0.193 0.202 51,196,535 0.1991 1.80%
2000-05-25 0 1.110 1.100 1.120 1.100 1.200 5,632,000 6,372,920 1.1316 0.199 0.197 0.200 0.197 0.215 31,484,919 0.2024 -3.48%
2000-05-24 0 1.150 1.150 1.160 1.120 1.200 4,682,000 5,421,540 1.1580 0.206 0.206 0.207 0.200 0.215 26,174,075 0.2071 -3.36%
2000-05-23 0 1.190 1.170 1.190 1.150 1.240 6,039,000 7,137,240 1.1819 0.213 0.209 0.213 0.206 0.222 33,760,196 0.2114 -4.03%
2000-05-22 0 1.240 1.230 1.240 1.220 1.310 5,364,000 6,764,060 1.2610 0.222 0.220 0.222 0.218 0.234 29,986,702 0.2256 -4.62%
2000-05-19 0 1.300 1.290 1.300 1.290 1.390 5,968,000 7,991,020 1.3390 0.233 0.231 0.233 0.231 0.249 33,363,280 0.2395 -4.41%
2000-05-18 0 1.360 1.360 1.370 1.320 1.370 8,042,000 10,800,560 1.3430 0.243 0.243 0.245 0.236 0.245 44,957,691 0.2402 -2.16%
2000-05-17 0 1.390 1.390 1.400 1.350 1.440 40,890,000 56,883,120 1.3911 0.249 0.249 0.250 0.241 0.258 228,589,902 0.2488 2.21%
2000-05-16 0 1.360 1.350 1.360 1.230 1.390 40,069,300 52,685,981 1.3149 0.243 0.241 0.243 0.220 0.249 224,001,892 0.2352 1.49%
2000-05-15 0 1.340 1.330 1.340 1.120 1.350 57,656,000 72,978,856 1.2658 0.240 0.238 0.240 0.200 0.241 322,317,911 0.2264 20.72%
2000-05-12 0 1.110 1.110 1.120 1.060 1.120 5,231,000 5,742,230 1.0977 0.199 0.199 0.200 0.190 0.200 29,243,184 0.1964 3.74%
2000-05-10 0 1.070 1.060 1.070 1.030 1.080 2,080,000 2,225,500 1.0700 0.191 0.190 0.191 0.184 0.193 11,627,953 0.1914 0.94%
2000-05-09 0 1.060 1.050 1.060 1.030 1.070 2,394,000 2,518,360 1.0519 0.190 0.188 0.190 0.184 0.191 13,383,327 0.1882 0.95%
2000-05-08 0 1.050 1.040 1.050 1.040 1.100 1,990,000 2,105,640 1.0581 0.188 0.186 0.188 0.186 0.197 11,124,820 0.1893 -4.55%
2000-05-05 0 1.100 1.090 1.110 1.080 1.120 3,336,000 3,670,960 1.1004 0.197 0.195 0.199 0.193 0.200 18,649,448 0.1968 0.92%
2000-05-04 0 1.090 1.080 1.090 1.050 1.090 2,533,000 2,734,150 1.0794 0.195 0.193 0.195 0.188 0.195 14,160,387 0.1931 1.87%
2000-05-03 0 1.070 1.070 1.080 1.070 1.140 2,039,000 2,256,400 1.1066 0.191 0.191 0.193 0.191 0.204 11,398,748 0.1980 -2.73%
2000-05-02 0 1.100 1.100 1.110 1.050 1.130 3,430,000 3,738,920 1.0901 0.197 0.197 0.199 0.188 0.202 19,174,942 0.1950 1.85%
2000-04-28 0 1.080 1.090 1.100 1.080 1.130 3,056,000 3,339,860 1.0929 0.193 0.195 0.197 0.193 0.202 17,084,146 0.1955 -2.70%
2000-04-27 0 1.110 1.130 1.140 1.100 1.210 5,724,300 6,578,780 1.1493 0.199 0.202 0.204 0.197 0.216 32,000,909 0.2056 -6.72%
2000-04-26 0 1.190 1.190 1.200 1.150 1.220 27,107,300 32,266,569 1.1903 0.213 0.213 0.215 0.206 0.218 151,539,620 0.2129 4.39%
2000-04-25 0 1.140 1.140 1.150 1.030 1.140 10,109,132 11,159,295 1.1039 0.204 0.204 0.206 0.184 0.204 56,513,707 0.1975 8.57%
2000-04-20 0 1.050 1.050 1.060 1.040 1.100 6,497,000 6,993,900 1.0765 0.188 0.188 0.190 0.186 0.197 36,320,582 0.1926 -4.55%
2000-04-19 0 1.100 1.090 1.100 1.080 1.170 32,183,684 36,302,452 1.1280 0.197 0.195 0.197 0.193 0.209 179,918,444 0.2018 2.80%
2000-04-18 0 1.070 1.060 1.070 0.980 1.090 10,662,000 11,171,840 1.0478 0.191 0.190 0.191 0.175 0.195 59,604,440 0.1874 11.46%
2000-04-17 0 0.960 0.950 0.960 0.900 0.970 7,436,200 7,013,950 0.9432 0.172 0.170 0.172 0.161 0.174 41,571,050 0.1687 -3.03%
2000-04-14 0 0.990 0.980 1.000 0.930 0.990 10,571,132 10,147,213 0.9599 0.177 0.175 0.179 0.166 0.177 59,096,455 0.1717 4.21%
2000-04-13 0 0.950 0.950 0.960 0.940 0.980 5,042,000 4,827,800 0.9575 0.170 0.170 0.172 0.168 0.175 28,186,605 0.1713 -3.06%
2000-04-12 0 0.980 0.970 0.980 0.980 1.010 4,344,000 4,334,460 0.9978 0.175 0.174 0.175 0.175 0.181 24,284,533 0.1785 -3.92%
2000-04-11 0 1.020 1.000 1.020 0.990 1.020 7,804,000 7,840,780 1.0047 0.182 0.179 0.182 0.177 0.182 43,627,185 0.1797 -2.86%
2000-04-10 0 1.050 1.020 1.070 1.010 1.060 6,432,000 6,617,180 1.0288 0.188 0.182 0.191 0.181 0.190 35,957,208 0.1840 3.96%
2000-04-07 0 1.010 1.000 1.010 0.950 1.010 4,440,000 4,320,540 0.9731 0.181 0.179 0.181 0.170 0.181 24,821,207 0.1741 2.02%
2000-04-06 0 0.990 0.980 0.990 0.910 0.990 3,616,000 3,473,940 0.9607 0.177 0.175 0.177 0.163 0.177 20,214,749 0.1719 8.79%
2000-04-05 0 0.910 0.910 0.930 0.900 1.000 5,787,000 5,445,540 0.9410 0.163 0.163 0.166 0.161 0.179 32,351,425 0.1683 -9.90%
2000-04-03 0 1.010 1.000 1.020 0.980 1.020 3,659,560 3,673,202 1.0037 0.181 0.179 0.182 0.175 0.182 20,458,265 0.1795 1.00%
2000-03-31 0 1.000 1.000 1.010 0.990 1.020 8,081,000 8,090,250 1.0011 0.179 0.179 0.181 0.177 0.182 45,175,715 0.1791 -2.91%
2000-03-30 0 1.030 1.020 1.030 1.020 1.070 2,460,000 2,560,460 1.0408 0.184 0.182 0.184 0.182 0.191 13,752,291 0.1862 -2.83%
2000-03-29 0 1.060 1.050 1.060 1.050 1.100 2,112,000 2,254,120 1.0673 0.190 0.188 0.190 0.188 0.197 11,806,845 0.1909 -1.85%
2000-03-28 0 1.080 1.070 1.080 1.060 1.110 7,602,000 8,303,620 1.0923 0.193 0.191 0.193 0.190 0.199 42,497,932 0.1954 1.89%
2000-03-27 0 1.060 1.060 1.070 1.050 1.090 3,162,000 3,363,260 1.0636 0.190 0.190 0.191 0.188 0.195 17,676,725 0.1903 1.58%
2000-03-24 0 1.100 1.100 1.110 1.080 1.110 3,560,000 3,896,760 1.0946 0.187 0.187 0.188 0.183 0.188 20,978,657 0.1857 1.85%
2000-03-23 0 1.080 1.080 1.090 1.070 1.100 2,640,000 2,853,400 1.0808 0.183 0.183 0.185 0.182 0.187 15,557,206 0.1834 0.93%
2000-03-22 0 1.070 1.070 1.080 1.070 1.130 2,732,000 2,983,680 1.0921 0.182 0.182 0.183 0.182 0.192 16,099,351 0.1853 -1.83%
2000-03-21 0 1.090 1.090 1.100 1.090 1.130 3,164,000 3,488,580 1.1026 0.185 0.185 0.187 0.185 0.192 18,645,076 0.1871 -1.80%
2000-03-20 0 1.110 1.100 1.110 1.070 1.110 3,090,900 3,364,528 1.0885 0.188 0.187 0.188 0.182 0.188 18,214,306 0.1847 -0.89%
2000-03-17 0 1.120 1.110 1.120 1.120 1.150 4,292,600 4,835,456 1.1265 0.190 0.188 0.190 0.190 0.195 25,295,781 0.1912 0.90%
2000-03-16 0 1.110 1.110 1.120 1.080 1.140 6,191,000 6,842,710 1.1053 0.188 0.188 0.190 0.183 0.193 36,482,827 0.1876 -0.89%
2000-03-15 0 1.120 1.110 1.120 1.100 1.210 11,364,000 13,039,160 1.1474 0.190 0.188 0.190 0.187 0.205 66,966,701 0.1947 -7.44%
2000-03-14 0 1.210 1.190 1.210 1.150 1.240 22,898,142 27,258,779 1.1904 0.205 0.202 0.205 0.195 0.210 134,936,028 0.2020 1.68%
2000-03-13 0 1.190 1.180 1.190 1.100 1.200 9,034,000 10,271,520 1.1370 0.202 0.200 0.202 0.187 0.204 53,236,288 0.1929 6.25%
2000-03-10 0 1.120 1.120 1.130 1.080 1.160 12,181,800 13,547,726 1.1121 0.190 0.190 0.192 0.183 0.197 71,785,899 0.1887 3.70%
2000-03-09 0 1.080 1.080 1.090 1.060 1.200 13,284,000 15,059,840 1.1337 0.183 0.183 0.185 0.180 0.204 78,281,032 0.1924 -5.26%
2000-03-08 0 1.140 1.140 1.150 1.030 1.180 37,551,400 42,793,960 1.1396 0.193 0.193 0.195 0.175 0.200 221,285,935 0.1934 7.55%
2000-03-07 0 1.060 1.060 1.070 0.890 1.110 42,147,000 41,349,510 0.9811 0.180 0.180 0.182 0.151 0.188 248,367,259 0.1665 20.45%
2000-03-06 0 0.880 0.880 0.890 0.880 0.930 19,822,000 17,862,200 0.9011 0.149 0.149 0.151 0.149 0.158 116,808,689 0.1529 -1.12%
2000-03-03 0 0.890 0.880 0.890 0.870 0.930 18,093,000 16,240,450 0.8976 0.151 0.149 0.151 0.148 0.158 106,619,897 0.1523 3.49%
2000-03-02 0 0.860 0.850 0.870 0.860 0.920 11,777,706 10,457,385 0.8879 0.146 0.144 0.148 0.146 0.156 69,404,621 0.1507 -6.52%
2000-03-01 0 0.920 0.910 0.920 0.910 0.960 6,672,000 6,195,770 0.9286 0.156 0.154 0.156 0.154 0.163 39,317,303 0.1576 -3.16%
2000-02-29 0 0.950 0.930 0.940 0.940 1.000 9,081,000 8,711,420 0.9593 0.161 0.158 0.160 0.160 0.170 53,513,253 0.1628 -3.06%
2000-02-28 0 0.980 0.970 0.980 0.950 1.060 6,395,000 6,292,330 0.9839 0.166 0.165 0.166 0.161 0.180 37,684,975 0.1670 3.16%
2000-02-25 0 0.950 0.950 0.960 0.940 1.000 6,228,000 6,020,000 0.9666 0.161 0.161 0.163 0.160 0.170 36,700,863 0.1640 -5.00%
2000-02-24 0 1.000 0.990 1.010 1.000 1.030 5,940,000 5,976,270 1.0061 0.170 0.168 0.171 0.170 0.175 35,003,714 0.1707 -1.96%
2000-02-23 0 1.020 1.010 1.020 1.000 1.040 7,389,000 7,523,650 1.0182 0.173 0.171 0.173 0.170 0.176 43,542,498 0.1728 0.99%
2000-02-22 0 1.010 1.010 1.020 1.000 1.070 6,262,000 6,364,260 1.0163 0.171 0.171 0.173 0.170 0.182 36,901,221 0.1725 -5.61%
2000-02-21 0 1.070 1.060 1.070 1.040 1.130 7,587,800 8,122,861 1.0705 0.182 0.180 0.182 0.176 0.192 44,714,003 0.1817 -0.93%
2000-02-18 0 1.080 1.060 1.080 1.010 1.130 28,578,131 30,780,345 1.0771 0.183 0.180 0.183 0.171 0.192 168,407,528 0.1828 4.85%
2000-02-17 0 1.030 1.010 1.030 1.010 1.050 7,179,000 7,394,390 1.0300 0.175 0.171 0.175 0.171 0.178 42,304,993 0.1748 3.00%
2000-02-16 0 1.000 0.990 1.000 0.990 1.060 12,394,000 12,653,330 1.0209 0.170 0.168 0.170 0.168 0.180 73,036,368 0.1732 -2.91%
2000-02-15 0 1.030 1.000 1.030 1.010 1.090 10,295,300 10,745,915 1.0438 0.175 0.170 0.175 0.171 0.185 60,668,979 0.1771 0.00%
2000-02-14 0 1.030 1.020 1.030 1.010 1.080 9,923,131 10,431,253 1.0512 0.175 0.173 0.175 0.171 0.183 58,475,831 0.1784 -4.63%
2000-02-11 0 1.080 1.070 1.100 1.070 1.140 12,264,000 13,396,450 1.0923 0.183 0.182 0.187 0.182 0.193 72,270,294 0.1854 -5.26%
2000-02-10 0 1.140 1.140 1.150 1.110 1.180 11,252,000 12,865,380 1.1434 0.193 0.193 0.195 0.188 0.200 66,306,698 0.1940 -3.39%
2000-02-09 0 1.180 1.170 1.180 1.180 1.250 4,310,000 5,165,200 1.1984 0.200 0.199 0.200 0.200 0.212 25,398,317 0.2034 -5.60%
2000-02-08 0 1.250 1.240 1.260 1.230 1.310 3,958,000 5,028,980 1.2706 0.212 0.210 0.214 0.209 0.222 23,324,023 0.2156 1.63%
2000-02-03 0 1.230 1.230 1.250 1.180 1.250 4,050,000 4,982,400 1.2302 0.209 0.209 0.212 0.200 0.212 23,866,168 0.2088 4.24%
2000-02-02 0 1.180 1.170 1.200 1.180 1.240 7,505,000 9,107,870 1.2136 0.200 0.199 0.204 0.200 0.210 44,226,073 0.2059 -5.60%
2000-02-01 0 1.250 1.230 1.250 1.230 1.270 7,037,000 8,772,100 1.2466 0.212 0.209 0.212 0.209 0.216 41,468,204 0.2115 0.81%
2000-01-31 0 1.240 1.220 1.250 1.210 1.280 5,552,000 6,866,280 1.2367 0.210 0.207 0.212 0.205 0.217 32,717,276 0.2099 2.48%
2000-01-28 0 1.210 1.200 1.220 1.190 1.230 7,572,000 9,201,060 1.2151 0.205 0.204 0.207 0.202 0.209 44,620,896 0.2062 1.68%
2000-01-27 0 1.190 1.190 1.200 1.170 1.210 7,397,000 8,799,682 1.1896 0.202 0.202 0.204 0.199 0.205 43,589,641 0.2019 1.71%
2000-01-26 0 1.170 1.170 1.180 1.160 1.230 5,492,000 6,539,600 1.1908 0.199 0.199 0.200 0.197 0.209 32,363,703 0.2021 -0.85%
2000-01-25 0 1.180 1.180 1.190 1.170 1.200 6,842,000 8,088,320 1.1822 0.200 0.200 0.202 0.199 0.204 40,319,092 0.2006 1.72%
2000-01-24 0 1.160 1.160 1.170 1.150 1.180 5,772,000 6,699,990 1.1608 0.197 0.197 0.199 0.195 0.200 34,013,710 0.1970 1.75%
2000-01-21 0 1.140 1.130 1.140 1.130 1.180 6,793,000 7,832,848 1.1531 0.193 0.192 0.193 0.192 0.200 40,030,341 0.1957 0.00%
2000-01-20 0 1.140 1.130 1.140 1.130 1.210 19,070,000 22,256,580 1.1671 0.193 0.192 0.193 0.192 0.205 112,377,242 0.1981 -5.00%
2000-01-19 0 1.200 1.190 1.200 1.190 1.220 23,820,000 28,766,040 1.2076 0.204 0.202 0.204 0.202 0.207 140,368,427 0.2049 -2.44%
2000-01-18 0 1.230 1.220 1.230 1.210 1.250 8,425,000 10,357,962 1.2294 0.209 0.207 0.209 0.205 0.212 49,647,523 0.2086 1.65%
2000-01-17 0 1.210 1.210 1.230 1.210 1.260 3,490,050 4,299,976 1.2321 0.205 0.205 0.209 0.205 0.214 20,566,450 0.2091 -3.20%
2000-01-14 0 1.250 1.240 1.250 1.230 1.280 13,085,000 16,376,780 1.2516 0.212 0.210 0.212 0.209 0.217 77,108,349 0.2124 0.00%
2000-01-13 0 1.250 1.240 1.260 1.240 1.280 6,835,000 8,568,380 1.2536 0.212 0.210 0.214 0.210 0.217 40,277,842 0.2127 -0.79%
2000-01-12 0 1.260 1.250 1.260 1.250 1.270 7,924,000 9,959,740 1.2569 0.214 0.212 0.214 0.212 0.216 46,695,190 0.2133 -1.56%
2000-01-11 0 1.280 1.270 1.280 1.250 1.340 14,817,000 19,156,520 1.2929 0.217 0.216 0.217 0.212 0.227 87,314,819 0.2194 -3.03%
2000-01-10 0 1.320 1.320 1.340 1.310 1.380 7,482,040 10,077,671 1.3469 0.224 0.224 0.227 0.222 0.234 44,090,772 0.2286 3.13%
2000-01-07 0 1.280 1.280 1.300 1.250 1.320 15,564,000 20,087,340 1.2906 0.217 0.217 0.221 0.212 0.224 91,716,801 0.2190 2.40%
2000-01-06 0 1.250 1.230 1.260 1.230 1.370 11,594,000 14,845,760 1.2805 0.212 0.209 0.214 0.209 0.232 68,322,063 0.2173 -6.02%
2000-01-05 0 1.330 1.310 1.330 1.300 1.450 6,936,000 9,317,720 1.3434 0.226 0.222 0.226 0.221 0.246 40,873,023 0.2280 -10.74%
2000-01-04 0 1.490 1.480 1.490 1.340 1.570 12,086,120 17,867,668 1.4784 0.253 0.251 0.253 0.227 0.266 71,222,068 0.2509 10.37%
2000-01-03 0 1.350 1.330 1.350 1.310 1.350 2,382,000 3,163,300 1.3280 0.229 0.226 0.229 0.222 0.229 14,036,843 0.2254 5.47%
1999-12-30 0 1.280 1.280 1.300 1.260 1.300 1,862,000 2,386,420 1.2816 0.217 0.217 0.221 0.214 0.221 10,972,545 0.2175 0.79%
1999-12-29 0 1.270 1.260 1.280 1.250 1.290 3,438,000 4,391,800 1.2774 0.216 0.214 0.217 0.212 0.219 20,259,725 0.2168 -1.55%
1999-12-28 0 1.290 1.280 1.290 1.270 1.310 2,298,000 2,944,900 1.2815 0.219 0.217 0.219 0.216 0.222 13,541,841 0.2175 0.00%
1999-12-24 0 1.290 1.280 1.290 1.220 1.290 1,892,000 2,383,500 1.2598 0.219 0.217 0.219 0.207 0.219 11,149,331 0.2138 4.88%
1999-12-23 0 1.230 1.230 1.250 1.230 1.310 8,954,000 11,320,540 1.2643 0.209 0.209 0.212 0.209 0.222 52,764,857 0.2145 -3.91%
1999-12-22 0 1.280 1.280 1.290 1.270 1.330 6,434,000 8,338,660 1.2960 0.217 0.217 0.219 0.216 0.226 37,914,797 0.2199 -3.03%
1999-12-21 0 1.320 1.310 1.320 1.310 1.330 4,405,072 5,808,529 1.3186 0.224 0.222 0.224 0.222 0.226 25,958,565 0.2238 -1.49%
1999-12-20 0 1.340 1.330 1.340 1.330 1.420 9,774,000 13,255,746 1.3562 0.227 0.226 0.227 0.226 0.241 57,597,020 0.2301 -2.90%
1999-12-17 0 1.380 1.370 1.380 1.360 1.400 9,013,930 12,464,718 1.3828 0.234 0.232 0.234 0.231 0.238 53,118,018 0.2347 2.22%
1999-12-16 0 1.350 1.340 1.350 1.330 1.390 6,350,400 8,596,720 1.3537 0.229 0.227 0.229 0.226 0.236 37,422,152 0.2297 -1.46%
1999-12-15 0 1.370 1.360 1.370 1.350 1.450 13,645,684 19,072,641 1.3977 0.232 0.231 0.232 0.229 0.246 80,412,393 0.2372 -4.86%
1999-12-14 0 1.440 1.440 1.450 1.430 1.470 4,916,000 7,096,600 1.4436 0.244 0.244 0.246 0.243 0.249 28,969,403 0.2450 0.00%
1999-12-13 0 1.440 1.430 1.440 1.430 1.490 9,698,000 14,069,680 1.4508 0.244 0.243 0.244 0.243 0.253 57,149,161 0.2462 -3.36%
1999-12-10 0 1.490 1.490 1.500 1.490 1.510 3,948,000 5,913,740 1.4979 0.253 0.253 0.255 0.253 0.256 23,265,095 0.2542 0.00%
1999-12-09 0 1.490 1.490 1.500 1.480 1.530 4,463,000 6,692,352 1.4995 0.253 0.253 0.255 0.251 0.260 26,299,928 0.2545 0.00%
1999-12-08 0 1.490 1.490 1.500 1.490 1.520 2,914,000 4,376,100 1.5018 0.253 0.253 0.255 0.253 0.258 17,171,855 0.2548 -1.32%
1999-12-07 0 1.510 1.500 1.510 1.500 1.540 3,772,341 5,727,254 1.5182 0.256 0.255 0.256 0.255 0.261 22,229,957 0.2576 0.00%
1999-12-06 0 1.510 1.510 1.520 1.480 1.540 4,730,000 7,168,380 1.5155 0.256 0.256 0.258 0.251 0.261 27,873,328 0.2572 0.00%
1999-12-03 0 1.510 1.510 1.520 1.470 1.560 4,554,000 6,840,260 1.5020 0.256 0.256 0.258 0.249 0.265 26,836,180 0.2549 -3.21%
1999-12-02 0 1.560 1.530 1.560 1.520 1.560 2,625,000 4,038,270 1.5384 0.265 0.260 0.265 0.258 0.265 15,468,813 0.2611 3.31%
1999-12-01 0 1.510 1.510 1.540 1.500 1.560 5,092,700 7,767,802 1.5253 0.256 0.256 0.261 0.255 0.265 30,010,675 0.2588 -2.58%
1999-11-30 0 1.550 1.540 1.550 1.490 1.560 5,582,000 8,520,600 1.5264 0.263 0.261 0.263 0.253 0.265 32,894,062 0.2590 4.03%
1999-11-29 0 1.490 1.490 1.500 1.490 1.570 2,434,000 3,686,380 1.5145 0.253 0.253 0.255 0.253 0.266 14,343,273 0.2570 -1.32%
1999-11-26 0 1.510 1.500 1.510 1.480 1.560 3,061,000 4,638,300 1.5153 0.256 0.255 0.256 0.251 0.265 18,038,109 0.2571 -0.66%
1999-11-25 0 1.520 1.520 1.530 1.520 1.620 2,662,000 4,097,480 1.5392 0.258 0.258 0.260 0.258 0.275 15,686,849 0.2612 -3.80%
1999-11-24 0 1.580 1.550 1.580 1.540 1.620 5,936,000 9,363,390 1.5774 0.268 0.263 0.268 0.261 0.275 34,980,142 0.2677 -1.25%
1999-11-23 0 1.600 1.600 1.610 1.600 1.660 2,113,000 3,433,000 1.6247 0.272 0.272 0.273 0.272 0.282 12,451,658 0.2757 -0.62%
1999-11-22 0 1.610 1.600 1.610 1.590 1.700 4,854,000 7,916,792 1.6310 0.273 0.272 0.273 0.270 0.288 28,604,045 0.2768 -3.01%
1999-11-19 0 1.660 1.660 1.670 1.660 1.760 3,753,700 6,369,691 1.6969 0.282 0.282 0.283 0.282 0.299 22,120,108 0.2880 -5.68%
1999-11-18 0 1.760 1.750 1.760 1.720 1.770 6,610,000 11,589,460 1.7533 0.299 0.297 0.299 0.292 0.300 38,951,944 0.2975 -0.56%
1999-11-17 0 1.770 1.740 1.770 1.700 1.830 11,529,000 20,060,000 1.7400 0.300 0.295 0.300 0.288 0.311 67,939,026 0.2953 2.91%
1999-11-16 0 1.720 1.720 1.740 1.690 1.780 24,325,100 42,126,638 1.7318 0.292 0.292 0.295 0.287 0.302 143,344,922 0.2939 1.78%
1999-11-15 0 1.690 1.690 1.700 1.590 1.700 6,310,000 10,387,800 1.6462 0.287 0.287 0.288 0.270 0.288 37,184,080 0.2794 6.96%
1999-11-12 0 1.580 1.570 1.580 1.550 1.600 3,974,000 6,256,600 1.5744 0.268 0.266 0.268 0.263 0.272 23,418,309 0.2672 -1.25%
1999-11-11 0 1.600 1.580 1.600 1.570 1.630 5,405,000 8,630,072 1.5967 0.272 0.268 0.272 0.266 0.277 31,851,022 0.2710 1.27%
1999-11-10 0 1.580 1.570 1.590 1.570 1.610 9,160,000 14,563,320 1.5899 0.268 0.266 0.270 0.266 0.273 53,978,791 0.2698 0.64%
1999-11-09 0 1.570 1.570 1.580 1.570 1.600 1,540,000 2,435,420 1.5814 0.266 0.266 0.268 0.266 0.272 9,075,037 0.2684 0.64%
1999-11-08 0 1.560 1.560 1.570 1.550 1.580 3,884,000 6,083,440 1.5663 0.265 0.265 0.266 0.263 0.268 22,887,950 0.2658 0.65%
1999-11-05 0 1.550 1.540 1.550 1.530 1.620 13,010,000 20,393,300 1.5675 0.263 0.261 0.263 0.260 0.275 76,666,383 0.2660 -0.64%
1999-11-04 0 1.560 1.550 1.560 1.530 1.570 9,262,000 14,388,920 1.5535 0.265 0.263 0.265 0.260 0.266 54,579,865 0.2636 3.31%
1999-11-03 0 1.510 1.510 1.520 1.500 1.550 5,995,000 9,165,690 1.5289 0.256 0.256 0.258 0.255 0.263 35,327,822 0.2594 -2.58%
1999-11-02 0 1.550 1.540 1.550 1.540 1.580 1,852,000 2,883,476 1.5570 0.263 0.261 0.263 0.261 0.268 10,913,616 0.2642 -0.64%
1999-11-01 0 1.560 1.550 1.560 1.530 1.650 6,625,100 10,410,565 1.5714 0.265 0.263 0.265 0.260 0.280 39,040,926 0.2667 -3.70%
1999-10-29 0 1.620 1.610 1.630 1.610 1.660 4,414,000 7,199,352 1.6310 0.275 0.273 0.277 0.273 0.282 26,011,177 0.2768 0.62%
1999-10-28 0 1.610 1.610 1.620 1.590 1.660 8,180,000 13,340,920 1.6309 0.273 0.273 0.275 0.270 0.282 48,203,767 0.2768 1.90%
1999-10-27 0 1.580 1.570 1.580 1.570 1.610 1,630,000 2,585,360 1.5861 0.268 0.266 0.268 0.266 0.273 9,605,396 0.2692 -0.63%
1999-10-26 0 1.590 1.580 1.590 1.570 1.630 2,298,000 3,685,160 1.6036 0.270 0.268 0.270 0.266 0.277 13,541,841 0.2721 -3.05%
1999-10-25 0 1.640 1.610 1.650 1.620 1.690 5,964,000 9,872,120 1.6553 0.278 0.273 0.280 0.275 0.287 35,145,143 0.2809 0.00%
1999-10-22 0 1.640 1.630 1.640 1.580 1.640 2,712,000 4,380,120 1.6151 0.278 0.277 0.278 0.268 0.278 15,981,493 0.2741 5.81%
1999-10-21 0 1.550 1.550 1.580 1.550 1.640 3,242,000 5,214,080 1.6083 0.263 0.263 0.268 0.263 0.278 19,104,720 0.2729 -3.13%
1999-10-20 0 1.600 1.600 1.620 1.550 1.600 3,488,000 5,466,890 1.5673 0.272 0.272 0.275 0.263 0.272 20,554,369 0.2660 4.58%
1999-10-19 0 1.530 1.520 1.530 1.480 1.570 3,951,900 5,956,720 1.5073 0.260 0.258 0.260 0.251 0.266 23,288,077 0.2558 -3.77%
1999-10-15 0 1.590 1.580 1.590 1.570 1.630 3,632,000 5,832,720 1.6059 0.270 0.268 0.270 0.266 0.277 21,402,944 0.2725 -2.45%
1999-10-14 0 1.630 1.620 1.630 1.590 1.650 7,424,100 12,005,502 1.6171 0.277 0.275 0.277 0.270 0.280 43,749,338 0.2744 1.24%
1999-10-13 0 1.610 1.600 1.610 1.590 1.640 2,752,000 4,440,540 1.6136 0.273 0.272 0.273 0.270 0.278 16,217,209 0.2738 -1.23%
1999-10-12 0 1.630 1.620 1.630 1.610 1.700 5,354,000 8,787,520 1.6413 0.277 0.275 0.277 0.273 0.288 31,550,485 0.2785 -4.68%
1999-10-11 0 1.710 1.700 1.710 1.690 1.730 2,119,016 3,612,207 1.7047 0.290 0.288 0.290 0.287 0.294 12,487,109 0.2893 -1.16%
1999-10-08 0 1.730 1.730 1.740 1.720 1.750 1,706,000 2,969,860 1.7408 0.294 0.294 0.295 0.292 0.297 10,053,255 0.2954 -0.57%
1999-10-07 0 1.740 1.730 1.740 1.710 1.790 3,065,000 5,327,010 1.7380 0.295 0.294 0.295 0.290 0.304 18,061,681 0.2949 -1.14%
1999-10-06 0 1.760 1.750 1.760 1.720 1.760 1,262,000 2,206,200 1.7482 0.299 0.297 0.299 0.292 0.299 7,436,816 0.2967 3.53%
1999-10-05 0 1.700 1.690 1.720 1.690 1.750 1,924,000 3,327,100 1.7293 0.288 0.287 0.292 0.287 0.297 11,337,903 0.2934 -2.86%
1999-10-04 0 1.750 1.740 1.750 1.730 1.800 5,819,200 10,243,260 1.7603 0.297 0.295 0.297 0.294 0.305 34,291,854 0.2987 0.00%
1999-09-30 0 1.750 1.740 1.750 1.740 1.780 5,829,000 10,228,280 1.7547 0.297 0.295 0.297 0.295 0.302 34,349,604 0.2978 0.57%
1999-09-29 0 1.740 1.740 1.750 1.710 1.770 5,413,000 9,466,370 1.7488 0.295 0.295 0.297 0.290 0.300 31,898,165 0.2968 2.35%
1999-09-28 0 1.700 1.690 1.710 1.690 1.760 5,854,000 10,021,220 1.7119 0.288 0.287 0.290 0.287 0.299 34,496,926 0.2905 -1.73%
1999-09-27 0 1.730 1.710 1.730 1.710 1.770 5,662,000 9,905,720 1.7495 0.294 0.290 0.294 0.290 0.300 33,365,493 0.2969 -3.89%
1999-09-24 0 1.800 1.800 1.810 1.740 1.850 11,612,000 20,673,980 1.7804 0.305 0.305 0.307 0.295 0.314 68,428,135 0.3021 -3.74%
1999-09-23 0 1.870 1.860 1.870 1.860 1.920 3,796,000 7,126,760 1.8774 0.317 0.316 0.317 0.316 0.326 22,369,377 0.3186 -1.58%
1999-09-22 0 1.900 1.880 1.900 1.900 1.940 1,812,000 3,473,640 1.9170 0.322 0.319 0.322 0.322 0.329 10,677,901 0.3253 -2.06%
1999-09-21 0 1.940 1.940 1.980 1.940 1.980 526,000 1,030,060 1.9583 0.329 0.329 0.336 0.329 0.336 3,099,655 0.3323 -2.51%
1999-09-20 0 1.990 1.990 2.025 1.960 2.000 2,820,397 5,593,186 1.9831 0.338 0.338 0.344 0.333 0.339 16,620,264 0.3365 0.51%
1999-09-17 0 1.980 1.980 2.000 1.950 2.025 4,174,000 8,295,420 1.9874 0.336 0.336 0.339 0.331 0.344 24,596,886 0.3373 -1.00%
1999-09-15 0 2.000 1.980 2.025 1.970 2.000 4,114,000 8,166,980 1.9852 0.339 0.336 0.344 0.334 0.339 24,243,313 0.3369 -1.23%
1999-09-14 0 2.025 2.000 2.025 2.000 2.075 1,888,000 3,799,550 2.0125 0.344 0.339 0.344 0.339 0.352 11,125,759 0.3415 -2.41%
1999-09-13 0 2.075 2.025 2.075 2.025 2.100 3,150,000 6,482,750 2.0580 0.352 0.344 0.352 0.344 0.356 18,562,575 0.3492 1.22%
1999-09-10 0 2.050 2.025 2.050 2.000 2.075 4,762,000 9,663,750 2.0293 0.348 0.344 0.348 0.339 0.352 28,061,900 0.3444 3.02%
1999-09-09 0 1.990 1.980 1.990 1.930 1.990 3,867,000 7,585,312 1.9615 0.338 0.336 0.338 0.328 0.338 22,787,771 0.3329 4.19%
1999-09-08 0 1.910 1.910 1.930 1.910 1.960 3,908,000 7,566,812 1.9362 0.324 0.324 0.328 0.324 0.333 23,029,379 0.3286 0.00%
1999-09-07 0 1.910 1.900 1.910 1.900 2.075 15,124,000 29,523,300 1.9521 0.324 0.322 0.324 0.322 0.352 89,123,934 0.3313 -5.68%
1999-09-06 0 2.025 2.025 2.050 2.000 2.050 5,990,000 12,080,700 2.0168 0.344 0.344 0.348 0.339 0.348 35,298,358 0.3422 1.76%
1999-09-03 0 1.990 1.990 2.000 1.960 2.025 4,372,000 8,647,870 1.9780 0.338 0.338 0.339 0.333 0.344 25,763,676 0.3357 -1.73%
1999-09-02 0 2.025 2.025 2.050 2.025 2.075 2,522,000 5,137,782 2.0372 0.344 0.344 0.348 0.344 0.352 14,861,846 0.3457 -2.41%
1999-09-01 0 2.075 2.050 2.075 2.025 2.075 1,998,000 4,108,200 2.0562 0.352 0.348 0.352 0.344 0.352 11,773,976 0.3489 0.00%
1999-08-31 0 2.075 2.050 2.100 2.050 2.125 3,558,000 7,442,200 2.0917 0.352 0.348 0.356 0.348 0.361 20,966,871 0.3550 -1.19%
1999-08-30 0 2.100 2.075 2.100 2.075 2.125 3,310,000 6,930,400 2.0938 0.356 0.352 0.356 0.352 0.361 19,505,436 0.3553 2.44%
1999-08-27 0 2.050 2.050 2.075 2.000 2.075 1,307,000 2,675,194 2.0468 0.348 0.348 0.352 0.339 0.352 7,701,996 0.3473 1.23%
1999-08-26 0 2.025 2.025 2.050 2.000 2.175 6,073,000 12,431,470 2.0470 0.344 0.344 0.348 0.339 0.369 35,787,467 0.3474 -4.71%
1999-08-25 0 2.125 2.100 2.125 2.050 2.175 3,764,000 7,909,700 2.1014 0.361 0.356 0.361 0.348 0.369 22,180,804 0.3566 -2.30%
1999-08-24 0 2.175 2.150 2.175 2.125 2.225 1,829,000 3,933,325 2.1505 0.369 0.365 0.369 0.361 0.378 10,778,080 0.3649 -2.25%
1999-08-23 0 2.225 2.200 2.225 2.175 2.325 1,856,000 4,167,450 2.2454 0.378 0.373 0.378 0.369 0.395 10,937,187 0.3810 -1.11%
1999-08-20 0 2.250 2.250 2.275 2.175 2.275 11,502,000 25,573,000 2.2234 0.382 0.382 0.386 0.369 0.386 67,779,918 0.3773 4.65%
1999-08-19 0 2.150 2.150 2.175 2.000 2.175 5,610,000 11,733,550 2.0915 0.365 0.365 0.369 0.339 0.369 33,059,063 0.3549 8.04%
1999-08-18 0 1.990 1.980 2.000 1.940 2.000 3,724,000 7,341,536 1.9714 0.338 0.336 0.339 0.329 0.339 21,945,089 0.3345 4.19%
1999-08-17 0 1.910 1.910 1.920 1.910 1.940 661,000 1,268,430 1.9190 0.324 0.324 0.326 0.324 0.329 3,895,194 0.3256 0.00%
1999-08-16 0 1.910 1.910 1.920 1.870 1.940 2,986,000 5,698,980 1.9086 0.324 0.324 0.326 0.317 0.329 17,596,143 0.3239 3.24%
1999-08-13 0 1.850 1.840 1.850 1.820 1.860 1,630,000 2,992,260 1.8357 0.314 0.312 0.314 0.309 0.316 9,605,396 0.3115 -1.60%
1999-08-12 0 1.880 1.880 1.890 1.790 1.890 4,009,514 7,335,756 1.8296 0.319 0.319 0.321 0.304 0.321 23,627,589 0.3105 4.44%
1999-08-11 0 1.800 1.790 1.800 1.770 1.820 1,939,300 3,487,902 1.7985 0.305 0.304 0.305 0.300 0.309 11,428,064 0.3052 0.56%
1999-08-10 0 1.790 1.790 1.800 1.770 1.930 3,643,000 6,647,060 1.8246 0.304 0.304 0.305 0.300 0.328 21,467,766 0.3096 -5.79%
1999-08-09 0 1.900 1.900 1.930 1.890 1.950 3,806,000 7,292,480 1.9160 0.322 0.322 0.328 0.321 0.331 22,428,305 0.3251 -4.52%
1999-08-06 0 1.990 1.980 1.990 1.970 2.025 2,486,000 4,952,520 1.9922 0.338 0.336 0.338 0.334 0.344 14,649,702 0.3381 -4.10%
1999-08-05 0 2.075 2.050 2.075 2.025 2.075 2,036,000 4,190,750 2.0583 0.352 0.348 0.352 0.344 0.352 11,997,906 0.3493 0.00%
1999-08-04 0 2.075 2.050 2.100 2.075 2.175 2,369,300 4,983,582 2.1034 0.352 0.348 0.356 0.352 0.369 13,962,003 0.3569 -2.35%
1999-08-03 0 2.125 2.125 2.150 2.050 2.150 7,148,000 15,000,300 2.0985 0.361 0.361 0.365 0.348 0.365 42,122,314 0.3561 4.94%
1999-08-02 0 2.025 2.025 2.050 2.000 2.075 4,080,000 8,319,600 2.0391 0.344 0.344 0.348 0.339 0.352 24,042,955 0.3460 1.25%
1999-07-30 0 2.000 2.000 2.025 1.970 2.025 3,592,000 7,161,584 1.9938 0.339 0.339 0.344 0.334 0.344 21,167,229 0.3383 -1.23%
1999-07-29 0 2.025 2.000 2.025 1.990 2.075 5,258,000 10,562,540 2.0089 0.344 0.339 0.344 0.338 0.352 30,984,769 0.3409 2.27%
1999-07-28 0 1.980 1.980 1.990 1.960 2.050 3,480,000 6,993,160 2.0095 0.336 0.336 0.338 0.333 0.348 20,507,226 0.3410 -1.00%
1999-07-27 0 2.000 2.000 2.025 1.920 2.025 7,634,300 14,942,354 1.9573 0.339 0.339 0.344 0.326 0.344 44,988,022 0.3321 2.04%
1999-07-26 0 1.960 1.960 2.000 1.960 2.025 2,560,000 5,132,392 2.0048 0.333 0.333 0.339 0.333 0.344 15,085,776 0.3402 -4.39%
1999-07-23 0 2.050 2.025 2.050 2.025 2.050 2,002,000 4,068,720 2.0323 0.348 0.344 0.348 0.344 0.348 11,797,548 0.3449 0.00%
1999-07-22 0 2.050 2.050 2.100 2.050 2.125 1,628,000 3,396,750 2.0865 0.348 0.348 0.356 0.348 0.361 9,593,610 0.3541 -1.20%
1999-07-21 0 2.075 2.075 2.100 2.075 2.100 2,024,000 4,240,050 2.0949 0.352 0.352 0.356 0.352 0.356 11,927,191 0.3555 -3.49%
1999-07-20 0 2.150 2.125 2.150 2.100 2.150 3,274,000 6,945,212 2.1213 0.365 0.361 0.365 0.356 0.365 19,293,293 0.3600 2.38%
1999-07-19 0 2.100 2.100 2.125 2.050 2.150 5,051,000 10,635,400 2.1056 0.356 0.356 0.361 0.348 0.365 29,764,942 0.3573 1.20%
1999-07-16 0 2.075 2.075 2.100 1.990 2.200 9,364,000 19,521,900 2.0848 0.352 0.352 0.356 0.338 0.373 55,180,938 0.3538 -5.68%
1999-07-15 0 2.200 2.175 2.200 2.150 2.225 4,978,000 10,899,950 2.1896 0.373 0.369 0.373 0.365 0.378 29,334,762 0.3716 1.15%
1999-07-14 0 2.175 2.175 2.200 2.125 2.250 4,059,000 8,810,640 2.1706 0.369 0.369 0.373 0.361 0.382 23,919,204 0.3684 -3.33%
1999-07-13 0 2.250 2.225 2.250 2.200 2.350 3,229,000 7,258,500 2.2479 0.382 0.378 0.382 0.373 0.399 19,028,113 0.3815 -3.23%
1999-07-12 0 2.325 2.300 2.325 2.275 2.350 5,682,000 13,039,950 2.2950 0.395 0.390 0.395 0.386 0.399 33,483,350 0.3894 3.33%
1999-07-09 0 2.250 2.225 2.250 2.125 2.250 8,698,000 19,032,150 2.1881 0.382 0.378 0.382 0.361 0.382 51,256,280 0.3713 2.27%
1999-07-08 0 2.200 2.200 2.250 2.175 2.325 5,124,000 11,451,236 2.2348 0.373 0.373 0.382 0.369 0.395 30,195,123 0.3792 0.00%
1999-07-07 0 2.200 2.175 2.250 2.150 2.400 12,488,000 28,203,950 2.2585 0.373 0.369 0.382 0.365 0.407 73,590,299 0.3833 -7.37%
1999-07-06 0 2.375 2.350 2.375 2.300 2.525 7,730,000 18,537,350 2.3981 0.403 0.399 0.403 0.390 0.428 45,551,971 0.4069 -4.04%
1999-07-05 0 2.475 2.475 2.500 2.450 2.500 5,026,300 12,472,811 2.4815 0.420 0.420 0.424 0.416 0.424 29,619,388 0.4211 0.00%
1999-07-02 0 2.475 2.475 2.500 2.400 2.600 4,152,000 10,293,350 2.4791 0.420 0.420 0.424 0.407 0.441 24,467,242 0.4207 -1.00%
1999-06-30 0 2.500 2.475 2.500 2.475 2.575 8,040,500 20,235,964 2.5168 0.424 0.420 0.424 0.420 0.437 47,381,710 0.4271 0.00%
1999-06-29 0 2.500 2.475 2.500 2.450 2.525 8,565,000 21,300,956 2.4870 0.424 0.420 0.424 0.416 0.428 50,472,526 0.4220 4.17%
1999-06-28 0 2.400 2.375 2.400 2.325 2.450 3,722,000 8,799,400 2.3642 0.407 0.403 0.407 0.395 0.416 21,933,303 0.4012 4.35%
1999-06-25 0 2.300 2.275 2.300 2.275 2.400 7,112,000 16,431,550 2.3104 0.390 0.386 0.390 0.386 0.407 41,910,170 0.3921 -2.13%
1999-06-24 0 2.350 2.350 2.400 2.325 2.575 8,831,500 21,899,036 2.4797 0.399 0.399 0.407 0.395 0.437 52,042,979 0.4208 -7.84%
1999-06-23 0 2.550 2.525 2.550 2.475 2.675 10,850,900 27,653,056 2.5485 0.433 0.428 0.433 0.420 0.454 63,943,063 0.4325 3.03%
1999-06-22 0 2.475 2.450 2.475 2.425 2.575 10,844,000 26,710,500 2.4632 0.420 0.416 0.420 0.412 0.437 63,902,402 0.4180 2.06%
1999-06-21 0 2.425 2.425 2.450 2.350 2.450 6,632,000 16,030,350 2.4171 0.412 0.412 0.416 0.399 0.416 39,081,587 0.4102 4.30%
1999-06-17 0 2.325 2.325 2.350 2.325 2.425 7,478,000 17,614,130 2.3555 0.395 0.395 0.399 0.395 0.412 44,066,965 0.3997 -1.06%
1999-06-16 0 2.350 2.325 2.350 2.325 2.375 1,290,057 3,032,575 2.3507 0.399 0.395 0.399 0.395 0.403 7,602,152 0.3989 0.00%
1999-06-15 0 2.350 2.350 2.375 2.300 2.575 7,992,000 19,171,700 2.3989 0.399 0.399 0.403 0.390 0.437 47,095,906 0.4071 -5.05%
1999-06-14 0 2.475 2.475 2.500 2.375 2.550 12,606,600 31,540,980 2.5019 0.420 0.420 0.424 0.403 0.433 74,289,195 0.4246 3.12%
1999-06-11 0 2.400 2.400 2.425 2.200 2.500 23,282,057 54,950,168 2.3602 0.407 0.407 0.412 0.373 0.424 137,198,393 0.4005 10.34%
1999-06-10 0 2.175 2.125 2.150 2.075 2.200 11,990,000 25,555,750 2.1314 0.369 0.361 0.365 0.352 0.373 70,655,644 0.3617 9.30%
1999-06-09 0 1.990 1.980 1.990 1.970 1.990 2,592,000 5,142,852 1.9841 0.338 0.336 0.338 0.334 0.338 15,274,348 0.3367 0.51%
1999-06-08 0 1.980 1.980 1.990 1.970 2.000 4,643,000 9,232,920 1.9886 0.336 0.336 0.338 0.334 0.339 27,360,647 0.3375 2.59%
1999-06-07 0 1.930 1.930 1.940 1.920 1.960 2,206,000 4,271,082 1.9361 0.328 0.328 0.329 0.326 0.333 12,999,696 0.3286 0.52%
1999-06-04 0 1.920 1.910 1.930 1.910 1.980 15,160,000 29,443,540 1.9422 0.326 0.324 0.328 0.324 0.336 89,336,077 0.3296 -3.03%
1999-06-03 0 1.980 1.980 1.990 1.940 2.025 2,676,000 5,248,950 1.9615 0.336 0.336 0.338 0.329 0.344 15,769,350 0.3329 -0.50%
1999-06-02 0 1.990 1.990 2.000 1.990 2.075 7,777,600 15,784,720 2.0295 0.338 0.338 0.339 0.338 0.352 45,832,472 0.3444 -1.73%
1999-06-01 0 2.025 2.025 2.050 1.970 2.075 5,268,000 10,708,630 2.0328 0.344 0.344 0.348 0.334 0.352 31,043,698 0.3450 2.79%
1999-05-31 0 1.970 1.970 2.000 1.840 2.000 5,904,000 11,291,330 1.9125 0.334 0.334 0.339 0.312 0.339 34,791,570 0.3245 5.35%
1999-05-28 0 1.870 1.870 1.880 1.840 1.940 9,588,000 18,122,500 1.8901 0.317 0.317 0.319 0.312 0.329 56,500,944 0.3207 -5.08%
1999-05-27 0 1.970 1.960 1.980 1.950 2.100 6,144,000 12,330,730 2.0070 0.334 0.333 0.336 0.331 0.356 36,205,861 0.3406 -5.06%
1999-05-26 0 2.075 2.050 2.075 2.050 2.075 6,418,000 13,434,218 2.0932 0.352 0.348 0.352 0.348 0.352 37,820,511 0.3552 0.00%
1999-05-25 0 2.075 2.075 2.100 2.075 2.150 2,736,000 5,765,300 2.1072 0.352 0.352 0.356 0.352 0.365 16,122,923 0.3576 -3.49%
1999-05-24 0 2.150 2.150 2.175 2.125 2.175 5,384,000 11,576,200 2.1501 0.365 0.365 0.369 0.361 0.369 31,727,272 0.3649 1.18%
1999-05-21 0 2.125 2.125 2.150 2.125 2.200 7,038,000 15,293,100 2.1729 0.361 0.361 0.365 0.361 0.373 41,474,097 0.3687 -3.41%
1999-05-20 0 2.200 2.200 2.225 2.175 2.275 8,686,000 19,251,242 2.2164 0.373 0.373 0.378 0.369 0.386 51,185,565 0.3761 1.15%
1999-05-19 0 2.175 2.150 2.175 2.125 2.200 5,272,000 11,408,550 2.1640 0.369 0.365 0.369 0.361 0.373 31,067,269 0.3672 -1.14%
1999-05-18 0 2.200 2.175 2.200 2.175 2.225 4,544,000 9,984,850 2.1974 0.373 0.369 0.373 0.369 0.378 26,777,252 0.3729 0.00%
1999-05-17 0 2.200 2.175 2.200 2.150 2.250 6,028,000 13,370,688 2.2181 0.373 0.369 0.373 0.365 0.382 35,522,287 0.3764 -2.22%
1999-05-14 0 2.250 2.225 2.250 2.225 2.350 9,582,300 21,787,384 2.2737 0.382 0.378 0.382 0.378 0.399 56,467,354 0.3858 0.00%
1999-05-13 0 2.250 2.225 2.250 2.225 2.275 4,449,659 10,011,334 2.2499 0.382 0.378 0.382 0.378 0.386 26,221,311 0.3818 1.12%
1999-05-12 0 2.225 2.225 2.250 2.200 2.325 8,482,000 19,242,300 2.2686 0.378 0.378 0.382 0.373 0.395 49,983,417 0.3850 -4.30%
1999-05-11 0 2.325 2.300 2.325 2.300 2.350 6,916,000 16,072,370 2.3239 0.395 0.390 0.395 0.390 0.399 40,755,166 0.3944 -1.06%
1999-05-10 0 2.350 2.325 2.350 2.275 2.375 13,860,000 32,677,232 2.3577 0.399 0.395 0.399 0.386 0.403 81,675,332 0.4001 -2.08%
1999-05-07 0 2.400 2.350 2.400 2.350 2.600 14,564,000 36,189,702 2.4849 0.407 0.399 0.407 0.399 0.441 85,823,920 0.4217 -1.03%
1999-05-06 0 2.425 2.400 2.425 2.350 2.475 9,446,000 22,831,950 2.4171 0.412 0.407 0.412 0.399 0.420 55,664,155 0.4102 1.04%
1999-05-05 0 2.400 2.375 2.400 2.325 2.400 967,400 2,275,720 2.3524 0.407 0.403 0.407 0.395 0.407 5,700,773 0.3992 3.23%
1999-05-04 0 2.325 2.325 2.375 2.325 2.425 3,705,400 8,737,680 2.3581 0.395 0.395 0.403 0.395 0.412 21,835,482 0.4002 0.00%
1999-05-03 0 2.325 2.325 2.350 2.325 2.350 2,077,400 4,859,230 2.3391 0.395 0.395 0.399 0.395 0.399 12,241,871 0.3969 0.00%
1999-04-30 0 2.325 2.325 2.350 2.275 2.400 11,575,000 26,898,970 2.3239 0.395 0.395 0.399 0.386 0.407 68,210,099 0.3944 2.20%
1999-04-29 0 2.275 2.275 2.325 2.225 2.400 14,004,000 32,471,900 2.3188 0.386 0.386 0.395 0.378 0.407 82,523,907 0.3935 -6.19%
1999-04-28 0 2.425 2.425 2.450 2.400 2.550 6,245,000 15,355,140 2.4588 0.412 0.412 0.416 0.407 0.433 36,801,042 0.4172 -1.02%
1999-04-27 0 2.450 2.425 2.450 2.400 2.525 4,688,000 11,504,400 2.4540 0.416 0.412 0.416 0.407 0.428 27,625,827 0.4164 2.08%
1999-04-26 0 2.400 2.400 2.425 2.375 2.450 3,616,000 8,695,200 2.4046 0.407 0.407 0.412 0.403 0.416 21,308,658 0.4081 2.13%
1999-04-23 0 2.350 2.325 2.350 2.325 2.450 9,902,000 23,702,100 2.3937 0.399 0.395 0.399 0.395 0.416 58,351,308 0.4062 1.08%
1999-04-22 0 2.325 2.325 2.350 2.300 2.375 3,360,000 7,849,800 2.3363 0.395 0.395 0.399 0.390 0.403 19,800,080 0.3965 2.20%
1999-04-21 0 2.275 2.275 2.300 2.250 2.375 8,372,000 19,435,050 2.3214 0.386 0.386 0.390 0.382 0.403 49,335,200 0.3939 0.00%
1999-04-20 0 2.275 2.250 2.275 2.175 2.300 7,471,000 17,025,414 2.2789 0.386 0.382 0.386 0.369 0.390 44,025,715 0.3867 2.25%
1999-04-19 0 2.225 2.225 2.275 2.175 2.375 12,103,000 27,944,600 2.3089 0.378 0.378 0.386 0.369 0.403 71,321,540 0.3918 -2.20%
1999-04-16 0 2.275 2.275 2.300 2.125 2.300 8,722,000 19,281,600 2.2107 0.386 0.386 0.390 0.361 0.390 51,397,709 0.3751 8.33%
1999-04-15 0 2.100 2.100 2.175 2.050 2.200 6,332,000 13,536,650 2.1378 0.356 0.356 0.369 0.348 0.373 37,313,723 0.3628 0.00%
1999-04-14 0 2.100 2.075 2.125 2.050 2.200 8,702,000 18,708,086 2.1499 0.356 0.352 0.361 0.348 0.373 51,279,851 0.3648 -6.67%
1999-04-13 0 2.250 2.250 2.275 2.225 2.350 5,324,000 12,133,880 2.2791 0.382 0.382 0.386 0.378 0.399 31,373,699 0.3868 -6.25%
1999-04-12 0 2.400 2.375 2.400 2.350 2.475 3,278,000 7,823,700 2.3867 0.407 0.403 0.407 0.399 0.420 19,316,864 0.4050 2.13%
1999-04-09 0 2.350 2.300 2.400 2.250 2.475 7,271,200 17,141,742 2.3575 0.399 0.390 0.407 0.382 0.420 42,848,317 0.4001 6.82%
1999-04-08 0 2.200 2.200 2.225 2.100 2.250 6,100,000 13,502,646 2.2135 0.373 0.373 0.378 0.356 0.382 35,946,575 0.3756 -1.12%
1999-04-07 0 2.225 2.225 2.250 2.125 2.250 2,164,000 4,720,588 2.1814 0.378 0.378 0.382 0.361 0.382 12,752,195 0.3702 7.23%
1999-04-01 0 2.075 2.075 2.100 2.000 2.100 1,458,000 2,973,150 2.0392 0.352 0.352 0.356 0.339 0.356 8,591,821 0.3460 0.00%
1999-03-31 0 2.075 2.050 2.075 2.075 2.100 1,778,000 3,885,850 2.1855 0.352 0.348 0.352 0.352 0.356 10,477,543 0.3709 -1.19%
1999-03-30 0 2.100 2.100 2.200 2.100 2.225 5,477,000 12,043,600 2.1989 0.356 0.356 0.373 0.356 0.378 32,275,310 0.3732 -4.55%
1999-03-29 0 2.200 2.200 2.225 2.150 2.200 3,280,000 7,151,300 2.1803 0.373 0.373 0.378 0.365 0.373 19,328,650 0.3700 0.00%
1999-03-26 0 2.200 2.200 2.225 2.200 2.250 2,420,000 5,366,900 2.2177 0.373 0.373 0.378 0.373 0.382 14,260,772 0.3763 -1.12%
1999-03-25 0 2.225 2.200 2.225 2.175 2.225 9,515,000 20,929,850 2.1997 0.378 0.373 0.378 0.369 0.378 56,070,764 0.3733 2.06%
1999-03-24 0 2.225 2.200 2.225 2.150 2.225 3,947,000 8,738,040 2.2138 0.370 0.366 0.370 0.357 0.370 23,738,561 0.3681 0.00%
1999-03-23 0 2.225 2.200 2.225 2.200 2.300 6,316,000 14,075,510 2.2285 0.370 0.366 0.370 0.366 0.382 37,986,508 0.3705 1.14%
1999-03-22 0 2.200 2.200 2.225 2.200 2.250 5,714,000 12,639,592 2.2120 0.366 0.366 0.370 0.366 0.374 34,365,882 0.3678 0.00%
1999-03-19 0 2.200 2.200 2.250 2.200 2.350 9,109,800 20,903,735 2.2946 0.366 0.366 0.374 0.366 0.391 54,789,343 0.3815 -4.35%
1999-03-18 0 2.300 2.300 2.325 2.200 2.475 13,389,600 31,471,100 2.3504 0.382 0.382 0.387 0.366 0.412 80,529,473 0.3908 0.00%
1999-03-17 0 2.300 2.275 2.350 2.150 2.350 6,976,000 15,754,150 2.2583 0.382 0.378 0.391 0.357 0.391 41,955,966 0.3755 9.52%
1999-03-16 0 2.100 2.075 2.100 2.000 2.100 7,199,000 14,732,130 2.0464 0.349 0.345 0.349 0.333 0.349 43,297,162 0.3403 5.00%
1999-03-15 0 2.000 2.000 2.025 1.950 2.050 4,348,000 8,712,550 2.0038 0.333 0.333 0.337 0.324 0.341 26,150,307 0.3332 2.56%
1999-03-12 0 1.950 1.950 1.960 1.940 1.960 2,650,000 5,157,560 1.9462 0.324 0.324 0.326 0.323 0.326 15,937,975 0.3236 1.04%
1999-03-11 0 1.930 1.930 1.950 1.930 1.960 3,208,000 6,209,440 1.9356 0.321 0.321 0.324 0.321 0.326 19,293,971 0.3218 -3.02%
1999-03-10 0 1.990 1.950 1.990 1.890 1.990 3,541,000 6,840,850 1.9319 0.331 0.324 0.331 0.314 0.331 21,296,743 0.3212 2.58%
1999-03-09 0 1.940 1.920 1.940 1.890 2.025 4,788,000 9,221,470 1.9260 0.323 0.319 0.323 0.314 0.337 28,796,612 0.3202 -4.20%
1999-03-08 0 2.025 2.025 2.050 1.930 2.075 8,448,000 16,803,040 1.9890 0.337 0.337 0.341 0.321 0.345 50,809,060 0.3307 7.71%
1999-03-05 0 1.880 1.870 1.880 1.860 2.000 4,538,000 8,734,200 1.9247 0.313 0.311 0.313 0.309 0.333 27,293,030 0.3200 -0.53%
1999-03-04 0 1.890 1.890 1.900 1.800 1.920 3,466,000 6,538,340 1.8864 0.314 0.314 0.316 0.299 0.319 20,845,668 0.3137 4.42%
1999-03-03 0 1.810 1.810 1.820 1.800 1.840 1,062,000 1,925,260 1.8129 0.301 0.301 0.303 0.299 0.306 6,387,218 0.3014 0.56%
1999-03-02 0 1.800 1.800 1.810 1.780 1.830 5,456,000 9,837,754 1.8031 0.299 0.299 0.301 0.296 0.304 32,814,184 0.2998 -1.64%
1999-03-01 0 1.830 1.830 1.840 1.740 1.860 10,756,000 19,183,840 1.7835 0.304 0.304 0.306 0.289 0.309 64,690,134 0.2965 7.65%
1999-02-26 0 1.700 1.700 1.710 1.600 1.700 5,115,000 8,450,024 1.6520 0.283 0.283 0.284 0.266 0.283 30,763,298 0.2747 6.92%
1999-02-25 0 1.590 1.580 1.590 1.580 1.640 2,221,000 3,573,610 1.6090 0.264 0.263 0.264 0.263 0.273 13,357,827 0.2675 -2.45%
1999-02-24 0 1.630 1.620 1.630 1.570 1.650 1,302,000 2,121,960 1.6298 0.271 0.269 0.271 0.261 0.274 7,830,658 0.2710 3.82%
1999-02-23 0 1.570 1.570 1.600 1.570 1.620 2,888,000 4,594,730 1.5910 0.261 0.261 0.266 0.261 0.269 17,369,385 0.2645 0.00%
1999-02-22 0 1.570 1.570 1.580 1.560 1.650 4,376,000 6,930,860 1.5838 0.261 0.261 0.263 0.259 0.274 26,318,708 0.2633 -4.27%
1999-02-19 0 1.640 1.640 1.650 1.630 1.720 1,786,000 2,947,120 1.6501 0.273 0.273 0.274 0.271 0.286 10,741,593 0.2744 -5.75%
1999-02-15 0 1.740 1.740 1.750 1.730 1.770 4,076,000 7,138,240 1.7513 0.289 0.289 0.291 0.288 0.294 24,514,409 0.2912 -1.69%
1999-02-12 0 1.770 1.760 1.780 1.740 1.790 3,368,000 5,941,440 1.7641 0.294 0.293 0.296 0.289 0.298 20,256,263 0.2933 1.72%
1999-02-11 0 1.740 1.740 1.750 1.720 1.800 1,430,000 2,527,760 1.7677 0.289 0.289 0.291 0.286 0.299 8,600,492 0.2939 -1.14%
1999-02-10 0 1.760 1.760 1.790 1.750 1.900 3,580,000 6,525,220 1.8227 0.293 0.293 0.298 0.291 0.316 21,531,301 0.3031 -1.68%
1999-02-09 0 1.790 1.780 1.810 1.650 1.790 1,806,000 3,103,260 1.7183 0.298 0.296 0.301 0.274 0.298 10,861,880 0.2857 8.48%
1999-02-08 0 1.650 1.640 1.650 1.630 1.680 1,867,000 3,093,240 1.6568 0.274 0.273 0.274 0.271 0.279 11,228,754 0.2755 1.85%
1999-02-05 0 1.620 1.610 1.640 1.620 1.700 5,868,000 9,701,440 1.6533 0.269 0.268 0.273 0.269 0.283 35,292,088 0.2749 -5.81%
1999-02-04 0 1.720 1.700 1.720 1.710 1.800 4,920,000 8,577,260 1.7433 0.286 0.283 0.286 0.284 0.299 29,590,504 0.2899 -2.27%
1999-02-03 0 1.760 1.750 1.760 1.740 1.860 5,280,000 9,485,214 1.7964 0.293 0.291 0.293 0.289 0.309 31,755,662 0.2987 -4.35%
1999-02-02 0 1.840 1.820 1.840 1.820 1.870 5,239,868 9,659,748 1.8435 0.306 0.303 0.306 0.303 0.311 31,514,295 0.3065 -2.13%
1999-02-01 0 1.880 1.880 1.890 1.860 1.950 6,428,000 12,155,140 1.8910 0.313 0.313 0.314 0.309 0.324 38,660,113 0.3144 -6.00%
1999-01-29 0 2.000 1.960 2.000 1.970 2.100 2,812,000 5,647,480 2.0083 0.333 0.326 0.333 0.328 0.349 16,912,296 0.3339 -3.61%
1999-01-28 0 2.075 2.050 2.075 1.980 2.075 10,670,000 21,715,380 2.0352 0.345 0.341 0.345 0.329 0.345 64,172,901 0.3384 1.22%
1999-01-27 0 2.050 2.025 2.075 1.860 2.050 15,722,000 30,477,200 1.9385 0.341 0.337 0.345 0.309 0.341 94,557,296 0.3223 8.47%
1999-01-26 0 1.890 1.880 1.900 1.830 1.900 8,216,000 15,092,760 1.8370 0.314 0.313 0.316 0.304 0.316 49,413,735 0.3054 3.85%
1999-01-25 0 1.820 1.820 1.870 1.740 1.840 10,758,000 19,242,430 1.7887 0.303 0.303 0.311 0.289 0.306 64,702,162 0.2974 -0.55%
1999-01-22 0 1.830 1.830 1.840 1.730 1.840 8,820,000 15,854,202 1.7975 0.304 0.304 0.306 0.288 0.306 53,046,391 0.2989 -1.08%
1999-01-21 0 1.850 1.840 1.850 1.820 1.890 7,370,000 13,739,180 1.8642 0.308 0.306 0.308 0.303 0.314 44,325,612 0.3100 -1.07%
1999-01-20 0 1.870 1.860 1.870 1.850 2.075 5,730,000 10,867,020 1.8965 0.311 0.309 0.311 0.308 0.345 34,462,111 0.3153 -10.95%
1999-01-19 0 2.100 2.075 2.100 2.050 2.125 4,980,000 10,405,050 2.0894 0.349 0.345 0.349 0.341 0.353 29,951,363 0.3474 -1.18%
1999-01-18 0 2.125 2.100 2.125 2.000 2.125 5,520,000 11,483,700 2.0804 0.353 0.349 0.353 0.333 0.353 33,199,102 0.3459 3.66%
1999-01-15 0 2.050 2.025 2.050 1.800 2.100 11,868,000 23,926,352 2.0160 0.341 0.337 0.341 0.299 0.349 71,378,068 0.3352 10.22%
1999-01-14 0 1.860 1.860 1.880 1.670 1.880 20,488,800 36,636,257 1.7881 0.309 0.309 0.313 0.278 0.313 123,226,405 0.2973 3.91%
1999-01-13 0 1.790 1.790 1.800 1.770 2.100 20,644,917 37,442,603 1.8136 0.298 0.298 0.299 0.294 0.349 124,165,344 0.3016 -16.74%
1999-01-12 0 2.150 2.125 2.150 2.150 2.375 4,668,000 10,249,520 2.1957 0.357 0.353 0.357 0.357 0.395 28,074,892 0.3651 -10.42%
1999-01-11 0 2.400 2.375 2.425 2.375 2.475 756,000 1,860,750 2.4613 0.399 0.395 0.403 0.395 0.412 4,546,833 0.4092 -5.88%
1999-01-08 0 2.550 2.450 2.550 2.450 2.550 1,894,600 4,792,238 2.5294 0.424 0.407 0.424 0.407 0.424 11,394,750 0.4206 -1.92%
1999-01-07 0 2.600 2.575 2.600 2.450 2.600 6,332,000 15,884,968 2.5087 0.432 0.428 0.432 0.407 0.432 38,082,738 0.4171 9.47%
1999-01-06 0 2.375 2.350 2.375 2.275 2.375 248,000 581,850 2.3462 0.395 0.391 0.395 0.378 0.395 1,491,554 0.3901 5.56%
1999-01-05 0 2.250 2.250 2.275 2.250 2.300 192,000 437,100 2.2766 0.374 0.374 0.378 0.374 0.382 1,154,751 0.3785 0.00%
1999-01-04 0 2.250 2.250 2.325 2.250 2.250 38,000 85,500 2.2500 0.374 0.374 0.387 0.374 0.374 228,545 0.3741 -3.23%
1998-12-31 0 2.325 2.300 2.350 2.300 2.325 82,000 188,850 2.3030 0.387 0.382 0.391 0.382 0.387 493,175 0.3829 0.00%
1998-12-30 0 2.325 2.325 2.350 2.325 2.375 92,000 217,500 2.3641 0.387 0.387 0.391 0.387 0.395 553,318 0.3931 -2.11%
1998-12-29 0 2.375 2.350 2.375 2.275 2.375 466,000 1,093,350 2.3462 0.395 0.391 0.395 0.378 0.395 2,802,678 0.3901 4.40%
1998-12-28 0 2.275 2.275 2.300 2.275 2.325 315,000 728,650 2.3132 0.378 0.378 0.382 0.378 0.387 1,894,514 0.3846 -1.09%
1998-12-24 0 2.300 2.300 2.350 2.300 2.300 270,000 621,400 2.3015 0.382 0.382 0.391 0.382 0.382 1,623,869 0.3827 0.00%
1998-12-23 0 2.300 2.300 2.350 2.275 2.350 1,464,000 3,374,250 2.3048 0.382 0.382 0.391 0.378 0.391 8,804,979 0.3832 0.00%
1998-12-22 0 2.300 2.300 2.325 2.300 2.300 2,953,000 6,791,800 2.3000 0.382 0.382 0.387 0.382 0.382 17,760,316 0.3824 -1.08%
1998-12-21 0 2.325 2.300 2.325 2.300 2.350 2,969,000 6,907,950 2.3267 0.387 0.382 0.387 0.382 0.391 17,856,546 0.3869 0.00%
1998-12-18 0 2.325 2.325 2.350 2.275 2.375 6,918,000 15,824,184 2.2874 0.387 0.387 0.391 0.378 0.395 41,607,135 0.3803 3.33%
1998-12-17 0 2.250 2.250 2.275 2.150 2.275 5,230,000 11,645,082 2.2266 0.374 0.374 0.378 0.357 0.378 31,454,946 0.3702 -2.17%
1998-12-16 0 2.300 2.275 2.300 2.250 2.325 3,904,000 8,872,550 2.2727 0.382 0.378 0.382 0.374 0.387 23,479,944 0.3779 2.22%
1998-12-15 0 2.250 2.250 2.300 2.250 2.400 2,505,000 5,794,150 2.3130 0.374 0.374 0.382 0.374 0.399 15,065,897 0.3846 -4.26%
1998-12-14 0 2.350 2.350 2.375 2.300 2.350 631,000 1,460,050 2.3139 0.391 0.391 0.395 0.382 0.391 3,795,042 0.3847 -4.08%
1998-12-11 0 2.450 2.450 2.475 2.425 2.450 3,901,000 9,657,680 2.4757 0.407 0.407 0.412 0.403 0.407 23,461,901 0.4116 -2.00%
1998-12-10 0 2.500 2.475 2.500 2.475 2.650 7,590,000 19,475,150 2.5659 0.416 0.412 0.416 0.412 0.441 45,648,765 0.4266 -2.91%
1998-12-09 0 2.575 2.600 2.625 2.400 2.625 10,325,000 26,216,900 2.5392 0.428 0.432 0.436 0.399 0.436 62,097,957 0.4222 8.42%
1998-12-08 0 2.375 2.350 2.375 2.325 2.375 4,786,000 11,247,750 2.3501 0.395 0.391 0.395 0.387 0.395 28,784,583 0.3908 1.06%
1998-12-07 0 2.350 2.350 2.375 2.325 2.525 2,576,000 6,107,330 2.3709 0.391 0.391 0.395 0.387 0.420 15,492,914 0.3942 1.08%
1998-12-04 0 2.325 2.300 2.350 2.200 2.350 4,490,000 10,358,248 2.3070 0.387 0.382 0.391 0.366 0.391 27,004,342 0.3836 1.09%
1998-12-03 0 2.300 2.275 2.300 2.250 2.350 3,779,000 8,792,429 2.3267 0.382 0.378 0.382 0.374 0.391 22,728,153 0.3869 -5.15%
1998-12-02 0 2.425 2.350 2.475 2.350 2.500 5,293,000 12,817,400 2.4216 0.403 0.391 0.412 0.391 0.416 31,833,849 0.4026 2.11%
1998-12-01 0 2.375 2.350 2.375 2.225 2.400 5,752,000 13,589,600 2.3626 0.395 0.391 0.395 0.370 0.399 34,594,426 0.3928 -5.00%
1998-11-30 0 2.500 2.500 2.525 2.500 2.550 5,622,000 14,060,586 2.5010 0.416 0.416 0.420 0.416 0.424 33,812,563 0.4158 -0.99%
1998-11-27 0 2.525 2.525 2.575 2.500 2.575 8,764,000 22,515,104 2.5690 0.420 0.420 0.428 0.416 0.428 52,709,588 0.4272 -4.72%
1998-11-26 0 2.650 2.625 2.675 2.600 2.675 3,982,000 10,582,784 2.6577 0.441 0.436 0.445 0.432 0.445 23,949,062 0.4419 0.00%
1998-11-25 0 2.650 2.650 2.675 2.625 2.775 3,581,000 9,718,875 2.7140 0.441 0.441 0.445 0.436 0.461 21,537,316 0.4513 -2.75%
1998-11-24 0 2.725 2.725 2.750 2.675 2.800 7,050,000 19,220,450 2.7263 0.453 0.453 0.457 0.445 0.466 42,401,027 0.4533 3.81%
1998-11-23 0 2.625 2.625 2.675 2.550 2.725 4,980,000 13,124,614 2.6355 0.436 0.436 0.445 0.424 0.453 29,951,363 0.4382 -1.87%
1998-11-20 0 2.675 2.675 2.725 2.675 2.775 7,786,440 21,388,294 2.7469 0.445 0.445 0.453 0.445 0.461 46,830,220 0.4567 -2.73%
1998-11-19 0 2.750 2.750 2.775 2.725 2.800 4,836,000 13,303,400 2.7509 0.457 0.457 0.461 0.453 0.466 29,085,300 0.4574 -0.90%
1998-11-18 0 2.775 2.750 2.775 2.750 2.800 3,380,000 9,359,450 2.7691 0.461 0.457 0.461 0.457 0.466 20,328,435 0.4604 -0.89%
1998-11-17 0 2.800 2.800 2.825 2.800 2.875 3,075,000 8,674,150 2.8209 0.466 0.466 0.470 0.466 0.478 18,494,065 0.4690 0.90%
1998-11-16 0 2.775 2.750 2.775 2.600 2.775 4,652,000 12,559,500 2.6998 0.461 0.457 0.461 0.432 0.461 27,978,663 0.4489 0.91%
1998-11-13 0 2.750 2.750 2.775 2.700 2.850 2,906,700 8,008,485 2.7552 0.457 0.457 0.461 0.449 0.474 17,481,853 0.4581 -2.65%
1998-11-12 0 2.825 2.800 2.850 2.725 2.875 8,678,000 24,432,896 2.8155 0.470 0.466 0.474 0.453 0.478 52,192,356 0.4681 0.89%
1998-11-11 0 2.800 2.775 2.800 2.525 2.850 7,147,000 19,431,200 2.7188 0.466 0.461 0.466 0.420 0.474 42,984,417 0.4521 10.89%
1998-11-10 0 2.525 2.525 2.550 2.525 2.575 2,196,000 5,600,800 2.5505 0.420 0.420 0.424 0.420 0.428 13,207,469 0.4241 -1.94%
1998-11-09 0 2.575 2.550 2.575 2.525 2.675 1,522,000 3,945,000 2.5920 0.428 0.424 0.428 0.420 0.445 9,153,810 0.4310 -0.96%
1998-11-06 0 2.600 2.600 2.625 2.550 2.650 9,243,000 24,006,850 2.5973 0.432 0.432 0.436 0.424 0.441 55,590,452 0.4319 2.97%
1998-11-05 0 2.525 2.500 2.525 2.475 2.725 9,793,000 25,693,360 2.6236 0.420 0.416 0.420 0.412 0.453 58,898,334 0.4362 -6.48%
1998-11-04 0 2.700 2.700 2.725 2.675 2.925 10,974,700 30,439,685 2.7736 0.449 0.449 0.453 0.445 0.486 66,005,467 0.4612 0.93%
1998-11-03 0 2.675 2.650 2.675 2.550 2.700 11,466,000 30,103,550 2.6255 0.445 0.441 0.445 0.424 0.449 68,960,308 0.4365 7.00%
1998-11-02 0 2.500 2.525 2.575 2.400 2.625 9,317,500 23,746,500 2.5486 0.416 0.420 0.428 0.399 0.436 56,038,520 0.4238 4.17%
1998-10-30 0 2.400 2.375 2.400 2.375 2.475 5,273,000 12,777,570 2.4232 0.399 0.395 0.399 0.395 0.412 31,713,562 0.4029 0.00%
1998-10-29 0 2.400 2.400 2.450 2.300 2.475 19,877,000 47,839,900 2.4068 0.399 0.399 0.407 0.382 0.412 119,546,837 0.4002 4.35%
1998-10-27 0 2.300 2.250 2.275 2.250 2.350 4,680,000 10,662,750 2.2784 0.382 0.374 0.378 0.374 0.391 28,147,064 0.3788 1.10%
1998-10-26 0 2.275 2.275 2.300 2.275 2.400 3,734,000 8,649,200 2.3163 0.378 0.378 0.382 0.378 0.399 22,457,508 0.3851 -3.19%
1998-10-23 0 2.350 2.325 2.350 2.200 2.350 5,580,000 12,740,950 2.2833 0.391 0.387 0.391 0.366 0.391 33,559,961 0.3796 2.17%
1998-10-22 0 2.300 2.300 2.325 2.300 2.400 1,889,000 4,419,810 2.3398 0.382 0.382 0.387 0.382 0.399 11,361,069 0.3890 -2.13%
1998-10-21 0 2.350 2.325 2.350 2.300 2.450 4,985,700 11,836,020 2.3740 0.391 0.387 0.391 0.382 0.407 29,985,645 0.3947 -2.08%
1998-10-20 0 2.400 2.375 2.400 2.375 2.650 13,638,000 34,575,880 2.5353 0.399 0.395 0.399 0.395 0.441 82,023,433 0.4215 -5.88%
1998-10-19 0 2.550 2.525 2.550 2.200 2.550 15,156,000 36,629,950 2.4169 0.424 0.420 0.424 0.366 0.424 91,153,186 0.4019 15.91%
1998-10-16 0 2.200 2.150 2.175 2.050 2.225 8,175,000 17,713,950 2.1668 0.366 0.357 0.362 0.341 0.370 49,167,148 0.3603 11.11%
1998-10-15 0 1.980 1.980 1.990 1.950 2.075 12,256,300 24,601,405 2.0072 0.329 0.329 0.331 0.324 0.345 73,713,433 0.3337 -6.82%
1998-10-14 0 2.125 2.100 2.125 2.100 2.250 2,373,000 5,167,550 2.1776 0.353 0.349 0.353 0.349 0.374 14,272,005 0.3621 -5.56%
1998-10-13 0 2.250 2.200 2.250 2.175 2.275 5,384,000 11,992,350 2.2274 0.374 0.366 0.374 0.362 0.378 32,381,153 0.3703 0.00%
1998-10-12 0 2.250 2.225 2.250 2.150 2.300 10,990,000 24,319,000 2.2128 0.374 0.370 0.374 0.357 0.382 66,097,487 0.3679 7.14%
1998-10-09 0 2.100 2.100 2.125 1.860 2.125 15,160,000 29,928,314 1.9742 0.349 0.349 0.353 0.309 0.353 91,177,243 0.3282 15.38%
1998-10-08 0 1.820 1.820 1.830 1.740 1.870 11,795,000 21,410,664 1.8152 0.303 0.303 0.304 0.289 0.311 70,939,022 0.3018 5.20%
1998-10-07 0 1.730 1.730 1.740 1.730 1.870 9,882,000 17,897,320 1.8111 0.288 0.288 0.289 0.288 0.311 59,433,609 0.3011 -2.26%
1998-10-05 0 1.770 1.760 1.770 1.740 1.800 4,400,000 7,795,520 1.7717 0.294 0.293 0.294 0.289 0.299 26,463,052 0.2946 -4.32%
1998-09-30 0 1.850 1.840 1.880 1.800 1.910 3,421,000 6,347,840 1.8556 0.308 0.306 0.313 0.299 0.318 20,575,023 0.3085 -2.63%
1998-09-29 0 1.900 1.890 1.900 1.900 2.025 6,824,000 13,326,510 1.9529 0.316 0.314 0.316 0.316 0.337 41,041,788 0.3247 -3.06%
1998-09-28 0 1.960 1.940 1.960 1.940 2.125 7,142,000 14,507,080 2.0312 0.326 0.323 0.326 0.323 0.353 42,954,345 0.3377 -4.39%
1998-09-25 0 2.050 2.025 2.050 1.880 2.050 19,186,000 37,441,630 1.9515 0.341 0.337 0.341 0.313 0.341 115,390,935 0.3245 5.67%
1998-09-24 0 1.940 1.930 1.940 1.760 2.000 35,124,000 67,670,640 1.9266 0.323 0.321 0.323 0.293 0.333 211,247,327 0.3203 14.12%
1998-09-23 0 1.700 1.700 1.710 1.640 1.710 5,902,000 9,865,240 1.6715 0.283 0.283 0.284 0.273 0.284 35,496,576 0.2779 4.94%
1998-09-22 0 1.620 1.620 1.640 1.610 1.690 4,980,000 8,225,640 1.6517 0.269 0.269 0.273 0.268 0.281 29,951,363 0.2746 1.89%
1998-09-21 0 1.590 1.590 1.600 1.590 1.670 4,781,000 7,745,820 1.6201 0.264 0.264 0.266 0.264 0.278 28,754,512 0.2694 -7.02%
1998-09-18 0 1.710 1.700 1.710 1.630 1.760 10,188,000 17,293,760 1.6975 0.284 0.283 0.284 0.271 0.293 61,273,994 0.2822 -1.72%
1998-09-17 0 1.740 1.740 1.750 1.740 1.890 31,112,000 56,713,260 1.8229 0.289 0.289 0.291 0.289 0.314 187,117,835 0.3031 -5.43%
1998-09-16 0 1.840 1.840 1.850 1.650 1.850 36,985,000 64,858,110 1.7536 0.306 0.306 0.308 0.274 0.308 222,439,995 0.2916 10.84%
1998-09-15 0 1.660 1.650 1.660 1.590 1.720 56,698,000 94,643,314 1.6693 0.276 0.274 0.276 0.264 0.286 341,000,483 0.2775 6.41%
1998-09-14 0 1.560 1.550 1.560 1.470 1.570 20,606,000 31,443,140 1.5259 0.259 0.258 0.259 0.244 0.261 123,931,284 0.2537 5.41%
1998-09-11 0 1.480 1.490 1.500 1.470 1.620 12,823,000 19,470,200 1.5184 0.246 0.248 0.249 0.244 0.269 77,121,754 0.2525 -9.20%
1998-09-10 0 1.630 1.620 1.650 1.620 1.730 29,377,000 49,466,488 1.6839 0.271 0.269 0.274 0.269 0.288 176,682,973 0.2800 -4.12%
1998-09-09 0 1.700 1.700 1.710 1.700 1.750 8,169,600 14,226,592 1.7414 0.283 0.283 0.284 0.283 0.291 49,134,670 0.2895 -3.95%
1998-09-08 0 1.770 1.760 1.770 1.730 1.820 15,418,000 27,254,026 1.7677 0.294 0.293 0.294 0.288 0.303 92,728,940 0.2939 0.57%
1998-09-07 0 1.760 1.750 1.770 1.440 1.800 25,614,000 38,831,660 1.5160 0.293 0.291 0.294 0.239 0.299 154,051,049 0.2521 28.47%
1998-09-04 0 1.370 1.370 1.380 1.230 1.390 22,110,000 29,135,824 1.3178 0.228 0.228 0.229 0.205 0.231 132,976,836 0.2191 12.30%
1998-09-03 0 1.220 1.200 1.210 1.200 1.280 7,127,000 8,860,570 1.2432 0.203 0.200 0.201 0.200 0.213 42,864,130 0.2067 1.67%
1998-09-02 0 1.200 1.190 1.210 1.190 1.260 7,587,000 9,276,300 1.2227 0.200 0.198 0.201 0.198 0.209 45,630,722 0.2033 0.00%
1998-09-01 0 1.200 1.200 1.210 1.190 1.250 6,042,000 7,375,920 1.2208 0.200 0.200 0.201 0.198 0.208 36,338,582 0.2030 -1.64%
1998-08-31 0 1.220 1.200 1.220 1.120 1.310 8,922,000 11,200,000 1.2553 0.203 0.200 0.203 0.186 0.218 53,659,852 0.2087 6.09%
1998-08-28 0 1.150 1.140 1.150 1.120 1.410 8,876,397 10,379,236 1.1693 0.191 0.190 0.191 0.186 0.234 53,385,581 0.1944 -19.01%
1998-08-27 0 1.420 1.400 1.420 1.400 1.570 5,940,000 8,685,760 1.4622 0.236 0.233 0.236 0.233 0.261 35,725,120 0.2431 -9.55%
1998-08-26 0 1.570 1.570 1.580 1.560 1.680 3,387,000 5,406,878 1.5964 0.261 0.261 0.263 0.259 0.279 20,370,536 0.2654 -6.55%
1998-08-25 0 1.680 1.660 1.700 1.680 1.760 5,430,000 9,483,332 1.7465 0.279 0.276 0.283 0.279 0.293 32,657,812 0.2904 -5.08%
1998-08-24 0 1.770 1.760 1.770 1.740 1.810 3,706,000 6,586,000 1.7771 0.294 0.293 0.294 0.289 0.301 22,289,107 0.2955 -2.21%
1998-08-21 0 1.810 1.800 1.810 1.740 1.820 2,453,000 4,341,684 1.7699 0.301 0.299 0.301 0.289 0.303 14,753,151 0.2943 2.84%
1998-08-20 0 1.760 1.740 1.770 1.680 1.780 6,939,603 11,977,993 1.7260 0.293 0.289 0.294 0.279 0.296 41,737,063 0.2870 6.02%
1998-08-19 0 1.660 1.650 1.660 1.650 1.710 3,684,000 6,153,880 1.6704 0.276 0.274 0.276 0.274 0.284 22,156,792 0.2777 2.47%
1998-08-18 0 1.620 1.620 1.660 1.600 1.770 2,689,000 4,448,208 1.6542 0.269 0.269 0.276 0.266 0.294 16,172,533 0.2750 -9.50%
1998-08-14 0 1.790 1.780 1.830 1.650 1.790 3,771,000 6,433,754 1.7061 0.298 0.296 0.304 0.274 0.298 22,680,038 0.2837 7.83%
1998-08-13 0 1.660 1.660 1.710 1.620 1.710 7,421,000 12,324,350 1.6607 0.276 0.276 0.284 0.269 0.284 44,632,343 0.2761 -3.49%
1998-08-12 0 1.720 1.710 1.730 1.660 1.740 6,218,000 10,651,380 1.7130 0.286 0.284 0.288 0.276 0.289 37,397,104 0.2848 2.38%
1998-08-11 0 1.680 1.680 1.690 1.620 1.730 1,387,000 2,316,360 1.6701 0.279 0.279 0.281 0.269 0.288 8,341,876 0.2777 -4.55%
1998-08-10 0 1.760 1.760 1.780 1.680 1.770 2,046,000 3,541,260 1.7308 0.293 0.293 0.296 0.279 0.294 12,305,319 0.2878 4.14%
1998-08-07 0 1.690 1.690 1.700 1.670 1.730 5,474,000 9,302,384 1.6994 0.281 0.281 0.283 0.278 0.288 32,922,442 0.2826 -3.98%
1998-08-06 0 1.760 1.760 1.800 1.700 1.800 3,817,000 6,807,840 1.7836 0.293 0.293 0.299 0.283 0.299 22,956,698 0.2966 -4.35%
1998-08-05 0 1.840 1.830 1.850 1.770 1.850 2,132,000 3,863,448 1.8121 0.306 0.304 0.308 0.294 0.308 12,822,552 0.3013 2.22%
1998-08-04 0 1.800 1.800 1.820 1.760 1.810 8,390,000 14,948,960 1.7818 0.299 0.299 0.303 0.293 0.301 50,460,229 0.2963 2.27%
1998-08-03 0 1.760 1.750 1.760 1.730 1.780 2,409,000 4,228,370 1.7552 0.293 0.291 0.293 0.288 0.296 14,488,521 0.2918 -3.83%
1998-07-31 0 1.830 1.820 1.850 1.720 1.880 5,092,000 9,090,840 1.7853 0.304 0.303 0.308 0.286 0.313 30,624,968 0.2968 7.65%
1998-07-30 0 1.700 1.690 1.710 1.560 1.710 2,906,000 4,726,642 1.6265 0.283 0.281 0.284 0.259 0.284 17,477,643 0.2704 7.59%
1998-07-29 0 1.580 1.580 1.590 1.580 1.690 3,201,000 5,168,940 1.6148 0.263 0.263 0.264 0.263 0.281 19,251,870 0.2685 -5.95%
1998-07-28 0 1.680 1.680 1.690 1.650 1.800 3,426,000 5,932,480 1.7316 0.279 0.279 0.281 0.274 0.299 20,605,095 0.2879 -5.62%
1998-07-27 0 1.780 1.770 1.830 1.760 1.910 7,089,000 12,920,620 1.8226 0.296 0.294 0.304 0.293 0.318 42,635,585 0.3030 -7.29%
1998-07-24 0 1.920 1.920 1.930 1.840 1.960 13,090,000 24,958,270 1.9067 0.319 0.319 0.321 0.306 0.326 78,727,580 0.3170 -1.54%
1998-07-23 0 1.950 - 1.970 1.900 2.200 4,308,643 8,667,606 2.0117 0.324 - 0.328 0.316 0.366 25,913,601 0.3345 -12.36%
1998-07-22 0 2.225 2.225 2.250 2.200 2.250 1,640,000 3,625,946 2.2109 0.370 0.370 0.374 0.366 0.374 9,863,501 0.3676 -2.20%
1998-07-21 0 2.275 2.250 2.300 2.275 2.325 845,400 1,934,540 2.2883 0.378 0.374 0.382 0.378 0.387 5,084,515 0.3805 -3.19%
1998-07-20 0 2.350 2.350 2.375 2.300 2.375 3,818,000 8,928,212 2.3385 0.391 0.391 0.395 0.382 0.395 22,962,712 0.3888 1.08%
1998-07-17 0 2.325 2.325 2.350 2.275 2.350 6,054,000 13,956,660 2.3054 0.387 0.387 0.391 0.378 0.391 36,410,754 0.3833 3.33%
1998-07-16 0 2.250 2.225 2.275 2.200 2.250 3,172,000 7,069,308 2.2287 0.374 0.370 0.378 0.366 0.374 19,077,455 0.3706 1.12%
1998-07-15 0 2.225 2.200 2.225 2.100 2.250 10,071,000 22,078,219 2.1923 0.370 0.366 0.370 0.349 0.374 60,570,317 0.3645 9.88%
1998-07-14 0 2.025 2.000 2.025 1.990 2.025 2,136,000 4,268,050 1.9982 0.337 0.333 0.337 0.331 0.337 12,846,609 0.3322 2.27%
1998-07-13 0 1.980 1.980 2.000 1.960 2.000 1,879,000 3,732,748 1.9866 0.329 0.329 0.333 0.326 0.333 11,300,926 0.3303 -1.00%
1998-07-10 0 2.000 2.000 2.025 1.990 2.075 3,522,000 7,087,650 2.0124 0.333 0.333 0.337 0.331 0.345 21,182,470 0.3346 -3.61%
1998-07-09 0 2.075 2.075 2.100 2.075 2.125 1,617,000 3,378,160 2.0892 0.345 0.345 0.349 0.345 0.353 9,725,172 0.3474 0.00%
1998-07-08 0 2.075 2.075 2.100 2.025 2.100 3,716,000 7,749,360 2.0854 0.345 0.345 0.349 0.337 0.349 22,349,250 0.3467 1.22%
1998-07-07 0 2.050 2.050 2.100 2.050 2.250 3,298,000 7,040,300 2.1347 0.341 0.341 0.349 0.341 0.374 19,835,260 0.3549 -4.65%
1998-07-06 0 2.150 2.100 2.150 2.100 2.175 982,000 2,101,650 2.1402 0.357 0.349 0.357 0.349 0.362 5,906,072 0.3558 -2.27%
1998-07-03 0 2.200 2.175 2.200 2.125 2.225 982,000 2,163,168 2.2028 0.366 0.362 0.366 0.353 0.370 5,906,072 0.3663 -3.30%
1998-07-02 0 2.275 2.250 2.300 2.225 2.350 7,606,000 17,392,020 2.2866 0.378 0.374 0.382 0.370 0.391 45,744,994 0.3802 4.60%
1998-06-30 0 2.175 2.150 2.175 2.125 2.250 2,132,000 4,686,450 2.1981 0.362 0.357 0.362 0.353 0.374 12,822,552 0.3655 -1.14%
1998-06-29 0 2.200 2.175 2.225 2.100 2.300 3,586,000 7,935,800 2.2130 0.366 0.362 0.370 0.349 0.382 21,567,387 0.3680 -3.30%
1998-06-26 0 2.275 2.250 2.300 2.250 2.375 1,850,000 4,260,500 2.3030 0.378 0.374 0.382 0.374 0.395 11,126,511 0.3829 -4.21%
1998-06-25 0 2.375 2.350 2.375 2.275 2.400 2,768,000 6,492,650 2.3456 0.395 0.391 0.395 0.378 0.399 16,647,665 0.3900 4.40%
1998-06-24 0 2.275 2.275 2.300 2.175 2.325 3,069,000 6,921,450 2.2553 0.378 0.378 0.382 0.362 0.387 18,457,979 0.3750 -2.15%
1998-06-23 0 2.325 2.300 2.325 2.250 2.500 3,968,000 9,356,450 2.3580 0.387 0.382 0.387 0.374 0.416 23,864,861 0.3921 -5.10%
1998-06-22 0 2.450 2.425 2.475 2.425 2.725 1,675,000 4,250,880 2.5378 0.407 0.403 0.412 0.403 0.453 10,074,003 0.4220 -8.41%
1998-06-19 0 2.675 2.625 2.650 2.500 2.700 5,798,000 14,934,210 2.5758 0.445 0.436 0.441 0.416 0.449 34,871,085 0.4283 4.90%
1998-06-18 0 2.550 2.525 2.550 2.350 2.700 11,229,000 28,585,470 2.5457 0.424 0.420 0.424 0.391 0.449 67,534,912 0.4233 15.91%
1998-06-17 0 2.200 2.175 2.200 2.050 2.200 6,087,100 12,871,278 2.1145 0.366 0.362 0.366 0.341 0.366 36,609,828 0.3516 10.55%
1998-06-16 0 1.990 1.980 1.990 1.970 2.250 9,376,000 19,623,352 2.0929 0.331 0.329 0.331 0.328 0.374 56,390,358 0.3480 -13.48%
1998-06-15 0 2.300 2.225 2.300 2.225 2.400 12,300,000 28,243,242 2.2962 0.382 0.370 0.382 0.370 0.399 73,976,259 0.3818 0.00%
1998-06-12 0 2.300 2.300 2.325 2.200 2.325 5,984,000 13,665,500 2.2837 0.382 0.382 0.387 0.366 0.387 35,989,751 0.3797 1.10%
1998-06-11 0 2.275 2.250 2.275 2.200 2.325 4,848,000 11,127,550 2.2953 0.378 0.374 0.378 0.366 0.387 29,157,472 0.3816 -2.15%
1998-06-10 0 2.325 2.300 2.325 2.225 2.500 6,480,600 15,077,590 2.3266 0.387 0.382 0.387 0.370 0.416 38,976,467 0.3868 -2.11%
1998-06-09 0 2.375 2.350 2.375 2.300 2.500 2,004,000 5,000,654 2.4953 0.395 0.391 0.395 0.382 0.416 12,052,717 0.4149 -7.77%
1998-06-08 0 2.575 2.525 2.600 2.550 2.725 1,547,400 4,062,665 2.6255 0.428 0.420 0.432 0.424 0.453 9,306,574 0.4365 -5.50%
1998-06-05 0 2.725 2.700 2.725 2.650 2.850 3,633,000 10,022,892 2.7588 0.453 0.449 0.453 0.441 0.474 21,850,061 0.4587 -4.39%
1998-06-04 0 2.850 2.750 2.850 2.700 2.850 2,789,000 7,726,300 2.7703 0.474 0.457 0.474 0.449 0.474 16,773,966 0.4606 4.59%
1998-06-03 0 2.725 2.725 2.775 2.725 2.825 5,976,000 16,537,400 2.7673 0.453 0.453 0.461 0.453 0.470 35,941,636 0.4601 -1.80%
1998-06-02 0 2.775 2.775 2.800 2.700 2.875 4,096,000 11,496,686 2.8068 0.461 0.461 0.466 0.449 0.478 24,634,696 0.4667 -3.48%
1998-06-01 0 2.875 2.875 2.900 2.725 2.900 6,817,000 19,016,440 2.7896 0.478 0.478 0.482 0.453 0.482 40,999,688 0.4638 5.50%
1998-05-29 0 2.725 2.725 2.750 2.525 2.750 8,925,500 23,940,625 2.6823 0.453 0.453 0.457 0.420 0.457 53,680,902 0.4460 3.81%
1998-05-28 0 2.625 2.600 2.625 2.525 2.700 4,828,000 12,850,010 2.6616 0.436 0.432 0.436 0.420 0.449 29,037,185 0.4425 -1.87%
1998-05-27 0 2.675 2.650 2.675 2.650 2.800 4,568,000 12,450,010 2.7255 0.445 0.441 0.445 0.441 0.466 27,473,459 0.4532 -6.96%
1998-05-26 0 2.875 2.875 2.900 2.825 2.975 1,704,400 4,929,770 2.8924 0.478 0.478 0.482 0.470 0.495 10,250,824 0.4809 -2.54%
1998-05-25 0 2.950 2.900 2.950 2.875 2.950 2,272,000 6,609,400 2.9091 0.490 0.482 0.490 0.478 0.490 13,664,558 0.4837 0.85%
1998-05-22 0 2.925 2.900 2.925 2.900 3.025 1,955,900 5,766,970 2.9485 0.486 0.482 0.486 0.482 0.503 11,763,428 0.4902 -1.68%
1998-05-21 0 2.975 2.950 2.975 2.875 3.050 7,753,000 22,840,010 2.9460 0.495 0.490 0.495 0.478 0.507 46,629,101 0.4898 3.48%
1998-05-20 0 2.875 2.875 2.900 2.775 2.900 10,377,900 29,554,385 2.8478 0.478 0.478 0.482 0.461 0.482 62,416,115 0.4735 1.77%
1998-05-19 0 2.825 2.800 2.825 2.725 3.000 12,476,000 35,296,450 2.8291 0.470 0.466 0.470 0.453 0.499 75,034,781 0.4704 -5.83%
1998-05-18 0 3.000 3.000 3.025 3.000 3.050 1,510,800 4,540,880 3.0056 0.499 0.499 0.503 0.499 0.507 9,086,450 0.4997 -0.83%
1998-05-15 0 3.025 3.000 3.025 3.000 3.100 1,306,000 3,938,100 3.0154 0.503 0.499 0.503 0.499 0.515 7,854,715 0.5014 -1.63%
1998-05-14 0 3.075 3.075 3.100 3.000 3.100 4,799,000 14,620,250 3.0465 0.511 0.511 0.515 0.499 0.515 28,862,770 0.5065 1.65%
1998-05-13 0 3.025 3.025 3.050 3.000 3.075 3,024,000 9,147,500 3.0250 0.503 0.503 0.507 0.499 0.511 18,187,334 0.5030 -1.63%
1998-05-12 0 3.075 3.050 3.100 3.075 3.175 3,669,000 11,385,900 3.1033 0.511 0.507 0.515 0.511 0.528 22,066,577 0.5160 -3.91%
1998-05-11 0 3.200 3.200 3.225 3.200 3.225 1,116,000 3,586,120 3.2134 0.532 0.532 0.536 0.532 0.536 6,711,992 0.5343 0.00%
1998-05-08 0 3.200 3.175 3.200 3.075 3.225 3,384,000 10,732,700 3.1716 0.532 0.528 0.532 0.511 0.536 20,352,493 0.5273 4.92%
1998-05-07 0 3.050 3.025 3.050 3.000 3.100 3,822,000 11,633,240 3.0438 0.507 0.503 0.507 0.499 0.515 22,986,769 0.5061 0.83%
1998-05-06 0 3.025 3.025 3.075 2.975 3.100 2,546,000 7,737,100 3.0389 0.503 0.503 0.511 0.495 0.515 15,312,484 0.5053 -2.42%
1998-05-05 0 3.100 3.075 3.100 2.950 3.100 5,042,000 15,261,450 3.0269 0.515 0.511 0.515 0.490 0.515 30,324,252 0.5033 0.00%
1998-05-04 0 3.100 3.100 3.150 3.100 3.200 1,478,000 4,684,586 3.1695 0.515 0.515 0.524 0.515 0.532 8,889,180 0.5270 -3.13%
1998-05-01 0 3.200 3.200 3.225 3.200 3.250 5,673,000 17,966,566 3.1670 0.532 0.532 0.536 0.532 0.540 34,119,294 0.5266 1.59%
1998-04-30 0 3.150 3.150 3.200 3.100 3.225 2,536,000 8,010,982 3.1589 0.524 0.524 0.532 0.515 0.536 15,252,341 0.5252 -2.33%
1998-04-29 0 3.225 3.200 3.225 3.175 3.225 1,744,000 5,575,750 3.1971 0.536 0.532 0.536 0.528 0.536 10,488,992 0.5316 0.00%
1998-04-28 0 3.225 3.225 3.250 3.075 3.250 1,806,000 5,748,850 3.1832 0.536 0.536 0.540 0.511 0.540 10,861,880 0.5293 -1.53%
1998-04-27 0 3.275 3.275 3.300 3.175 3.300 4,282,000 13,951,180 3.2581 0.545 0.545 0.549 0.528 0.549 25,753,361 0.5417 -2.96%
1998-04-24 0 3.375 3.350 3.375 3.200 3.425 13,184,000 44,186,500 3.3515 0.561 0.557 0.561 0.532 0.569 79,292,927 0.5573 4.65%
1998-04-23 0 3.225 3.200 3.225 3.150 3.275 4,909,000 15,748,000 3.2080 0.536 0.532 0.536 0.524 0.545 29,524,346 0.5334 -0.77%
1998-04-22 0 3.250 3.250 3.275 3.200 3.275 4,556,000 14,796,956 3.2478 0.540 0.540 0.545 0.532 0.545 27,401,287 0.5400 0.00%
1998-04-21 0 3.250 3.250 3.275 3.250 3.350 6,789,000 22,398,150 3.2992 0.540 0.540 0.545 0.540 0.557 40,831,286 0.5486 -2.99%
1998-04-20 0 3.350 3.350 3.375 3.125 3.375 13,680,000 44,405,198 3.2460 0.557 0.557 0.561 0.520 0.561 82,276,034 0.5397 6.35%
1998-04-17 0 3.150 3.125 3.150 3.050 3.175 24,853,000 78,121,200 3.1433 0.524 0.520 0.524 0.507 0.528 149,474,144 0.5226 -3.08%
1998-04-16 0 3.250 3.225 3.250 3.225 3.400 9,390,000 31,080,800 3.3100 0.540 0.536 0.540 0.536 0.565 56,474,559 0.5504 -2.99%
1998-04-15 0 3.350 3.350 3.375 3.325 3.425 3,352,000 11,307,950 3.3735 0.557 0.557 0.561 0.553 0.569 20,160,034 0.5609 -1.47%
1998-04-14 0 3.400 3.400 3.425 3.375 3.500 2,874,000 9,968,050 3.4684 0.565 0.565 0.569 0.561 0.582 17,285,184 0.5767 -3.55%
1998-04-09 0 3.525 3.500 3.525 3.475 3.550 2,690,000 9,432,468 3.5065 0.586 0.582 0.586 0.578 0.590 16,178,548 0.5830 1.44%
1998-04-08 0 3.475 3.475 3.500 3.400 3.525 4,604,000 15,987,450 3.4725 0.578 0.578 0.582 0.565 0.586 27,689,975 0.5774 2.96%
1998-04-07 0 3.375 3.375 3.400 3.325 3.450 2,992,000 10,044,340 3.3571 0.561 0.561 0.565 0.553 0.574 17,994,875 0.5582 0.75%
1998-04-03 0 3.350 3.325 3.350 3.325 3.450 3,005,700 10,124,812 3.3685 0.557 0.553 0.557 0.553 0.574 18,077,272 0.5601 -0.74%
1998-04-02 0 3.375 3.350 3.450 3.350 3.600 5,799,000 19,873,050 3.4270 0.561 0.557 0.574 0.557 0.599 34,877,100 0.5698 -3.57%
1998-04-01 0 3.500 3.500 3.525 3.500 3.600 4,727,000 16,789,046 3.5517 0.582 0.582 0.586 0.582 0.599 28,429,738 0.5905 -2.10%
1998-03-31 0 3.575 3.550 3.600 3.550 3.650 5,346,000 19,211,180 3.5936 0.594 0.590 0.599 0.590 0.607 32,152,608 0.5975 0.00%
1998-03-30 0 3.575 3.575 3.600 3.550 3.675 11,891,000 42,956,200 3.6125 0.594 0.594 0.599 0.590 0.611 71,516,398 0.6006 1.42%
1998-03-27 0 3.525 3.525 3.575 3.500 3.700 12,562,000 44,973,650 3.5801 0.586 0.586 0.594 0.582 0.615 75,552,013 0.5953 -2.76%
1998-03-26 0 3.625 3.600 3.625 3.575 3.850 13,382,000 49,115,375 3.6703 0.603 0.599 0.603 0.594 0.640 80,483,764 0.6103 -3.33%
1998-03-25 0 3.750 3.725 3.750 3.750 4.000 16,374,000 63,680,872 3.8891 0.624 0.619 0.624 0.624 0.665 98,478,639 0.6466 -1.32%
1998-03-24 0 3.800 3.800 3.825 3.750 3.950 7,033,000 27,013,133 3.8409 0.632 0.632 0.636 0.624 0.657 42,298,783 0.6386 -1.30%
1998-03-23 0 3.850 3.825 3.850 3.575 3.900 10,881,000 40,725,050 3.7428 0.640 0.636 0.640 0.594 0.648 65,441,925 0.6223 4.76%
1998-03-20 0 3.675 3.675 3.700 3.650 3.725 2,928,000 10,805,750 3.6905 0.611 0.611 0.615 0.607 0.619 17,609,958 0.6136 0.68%
1998-03-19 0 3.650 3.625 3.650 3.600 3.700 1,401,000 5,134,500 3.6649 0.607 0.603 0.607 0.599 0.615 8,426,076 0.6094 1.63%
1998-03-18 0 3.625 3.625 3.675 3.600 3.675 2,632,000 9,566,080 3.6345 0.597 0.597 0.605 0.593 0.605 15,978,170 0.5987 0.00%
1998-03-17 0 3.625 3.625 3.650 3.500 3.675 4,546,000 16,280,054 3.5812 0.597 0.597 0.601 0.577 0.605 27,597,554 0.5899 5.07%
1998-03-16 0 3.450 3.425 3.500 3.375 3.500 3,425,000 11,752,900 3.4315 0.568 0.564 0.577 0.556 0.577 20,792,262 0.5653 -1.43%
1998-03-13 0 3.500 3.475 3.500 3.450 3.550 1,570,000 5,483,800 3.4929 0.577 0.572 0.577 0.568 0.585 9,531,051 0.5754 0.00%
1998-03-12 0 3.500 3.500 3.525 3.450 3.600 3,012,000 10,591,250 3.5164 0.577 0.577 0.581 0.568 0.593 18,285,049 0.5792 -3.45%
1998-03-11 0 3.625 3.600 3.625 3.600 3.750 2,193,000 8,006,306 3.6508 0.597 0.593 0.597 0.593 0.618 13,313,118 0.6014 -0.68%
1998-03-10 0 3.650 3.650 3.700 3.500 3.700 4,032,000 14,578,620 3.6157 0.601 0.601 0.609 0.577 0.609 24,477,197 0.5956 6.57%
1998-03-09 0 3.425 3.425 3.475 3.400 3.725 4,406,001 15,438,474 3.5040 0.564 0.564 0.572 0.560 0.614 26,747,657 0.5772 -8.05%
1998-03-06 0 3.725 3.725 3.750 3.300 3.725 3,539,000 12,610,871 3.5634 0.614 0.614 0.618 0.544 0.614 21,484,325 0.5870 7.19%
1998-03-05 0 3.475 3.475 3.600 3.475 3.750 5,335,000 19,364,623 3.6297 0.572 0.572 0.593 0.572 0.618 32,387,363 0.5979 -11.46%
1998-03-04 0 3.925 3.875 3.975 3.925 4.150 1,451,000 5,878,150 4.0511 0.647 0.638 0.655 0.647 0.684 8,808,634 0.6673 -2.48%
1998-03-03 0 4.025 3.975 4.050 3.975 4.075 1,778,000 7,125,130 4.0074 0.663 0.655 0.667 0.655 0.671 10,793,764 0.6601 0.63%
1998-03-02 0 4.000 4.000 4.025 3.950 4.125 4,390,000 17,737,968 4.0405 0.659 0.659 0.663 0.651 0.679 26,650,520 0.6656 1.27%
1998-02-27 0 3.950 3.925 3.950 3.825 3.975 2,953,000 11,526,670 3.9034 0.651 0.647 0.651 0.630 0.655 17,926,876 0.6430 1.94%
1998-02-26 0 3.875 3.825 3.900 3.600 3.925 3,724,000 14,297,600 3.8393 0.638 0.630 0.642 0.593 0.647 22,607,411 0.6324 -0.64%
1998-02-25 0 3.900 3.850 3.900 3.750 4.050 8,100,000 31,934,600 3.9425 0.642 0.634 0.642 0.618 0.667 49,172,941 0.6494 4.70%
1998-02-24 0 3.725 3.700 3.725 3.525 3.775 2,849,000 10,591,420 3.7176 0.614 0.609 0.614 0.581 0.622 17,295,519 0.6124 4.20%
1998-02-23 0 3.575 3.550 3.600 3.575 3.700 920,000 3,368,700 3.6616 0.589 0.585 0.593 0.589 0.609 5,585,075 0.6032 0.70%
1998-02-20 0 3.550 3.550 3.725 3.550 3.850 2,016,000 7,561,950 3.7510 0.585 0.585 0.614 0.585 0.634 12,238,599 0.6179 -2.74%
1998-02-19 0 3.650 3.550 3.650 3.550 3.700 1,918,000 6,892,650 3.5937 0.601 0.585 0.601 0.585 0.609 11,643,667 0.5920 2.82%
1998-02-18 0 3.550 3.550 3.575 3.500 3.600 3,894,000 13,831,150 3.5519 0.585 0.585 0.589 0.577 0.593 23,639,436 0.5851 2.16%
1998-02-17 0 3.475 3.475 3.525 3.400 3.600 2,668,000 9,342,450 3.5017 0.572 0.572 0.581 0.560 0.593 16,196,717 0.5768 5.30%
1998-02-16 0 3.300 3.300 3.400 3.300 3.600 1,990,000 7,032,292 3.5338 0.544 0.544 0.560 0.544 0.593 12,080,759 0.5821 -8.33%
1998-02-13 0 3.600 3.600 3.625 3.500 3.750 4,662,000 16,801,550 3.6039 0.593 0.593 0.597 0.577 0.618 28,301,759 0.5937 -4.00%
1998-02-12 0 3.750 3.725 3.775 3.700 3.875 1,924,000 7,283,500 3.7856 0.618 0.614 0.622 0.609 0.638 11,680,091 0.6236 -1.32%
1998-02-11 0 3.800 3.775 3.800 3.775 3.850 1,198,000 4,552,000 3.7997 0.626 0.622 0.626 0.622 0.634 7,272,739 0.6259 0.66%
1998-02-10 0 3.775 3.750 3.800 3.675 3.950 4,642,000 17,677,812 3.8082 0.622 0.618 0.626 0.605 0.651 28,180,344 0.6273 -1.31%
1998-02-09 0 3.825 3.825 3.850 3.775 3.850 7,130,000 27,278,629 3.8259 0.630 0.630 0.634 0.622 0.634 43,284,329 0.6302 -0.65%
1998-02-06 0 3.850 3.825 3.850 3.825 3.900 2,661,000 10,327,558 3.8811 0.634 0.630 0.634 0.630 0.642 16,154,222 0.6393 -0.65%
1998-02-05 0 3.875 3.850 3.875 3.700 4.050 2,810,000 11,188,438 3.9817 0.638 0.634 0.638 0.609 0.667 17,058,761 0.6559 -3.13%
1998-02-04 0 4.000 4.000 4.050 4.000 4.200 8,938,000 36,614,664 4.0965 0.659 0.659 0.667 0.659 0.692 54,260,215 0.6748 -3.61%
1998-02-03 0 4.150 4.025 4.150 4.025 4.200 3,554,000 14,662,454 4.1256 0.684 0.663 0.684 0.663 0.692 21,575,386 0.6796 3.75%
1998-02-02 0 4.000 3.950 4.000 3.600 4.525 11,042,000 46,326,900 4.1955 0.659 0.651 0.659 0.593 0.745 67,033,038 0.6911 8.84%
1998-01-27 0 3.675 3.675 3.700 3.350 3.675 1,725,000 6,221,100 3.6064 0.605 0.605 0.609 0.552 0.605 10,472,015 0.5941 9.70%
1998-01-26 0 3.350 3.350 3.375 3.350 3.425 2,264,000 7,625,450 3.3681 0.552 0.552 0.556 0.552 0.564 13,744,140 0.5548 -2.19%
1998-01-23 0 3.425 3.425 3.475 3.200 3.450 6,300,000 20,919,400 3.3205 0.564 0.564 0.572 0.527 0.568 38,245,620 0.5470 3.79%
1998-01-22 0 3.300 3.300 3.325 3.300 3.375 1,948,000 6,499,468 3.3365 0.544 0.544 0.548 0.544 0.556 11,825,789 0.5496 -2.22%
1998-01-21 0 3.375 3.375 3.450 3.325 3.450 5,640,000 19,059,050 3.3793 0.556 0.556 0.568 0.548 0.568 34,238,936 0.5566 0.75%
1998-01-20 0 3.350 3.350 3.375 3.300 3.500 5,609,000 18,976,525 3.3832 0.552 0.552 0.556 0.544 0.577 34,050,744 0.5573 0.75%
1998-01-19 0 3.325 3.300 3.350 3.200 3.375 3,204,000 10,277,212 3.2076 0.548 0.544 0.552 0.527 0.556 19,450,630 0.5284 7.26%
1998-01-16 0 3.100 3.075 3.100 3.050 3.275 3,009,000 9,474,250 3.1486 0.511 0.507 0.511 0.502 0.539 18,266,837 0.5187 -3.13%
1998-01-15 0 3.200 3.200 3.225 3.150 3.300 2,384,000 7,668,960 3.2168 0.527 0.527 0.531 0.519 0.544 14,472,628 0.5299 -3.03%
1998-01-14 0 3.300 3.300 3.325 3.200 3.400 3,503,000 11,631,600 3.3205 0.544 0.544 0.548 0.527 0.560 21,265,779 0.5470 4.76%
1998-01-13 0 3.150 3.125 3.150 2.900 3.150 4,501,000 13,496,292 2.9985 0.519 0.515 0.519 0.478 0.519 27,324,371 0.4939 12.50%
1998-01-12 0 2.800 2.800 2.875 2.675 2.850 7,395,000 20,359,144 2.7531 0.461 0.461 0.474 0.441 0.469 44,893,073 0.4535 -2.61%
1998-01-09 0 2.875 2.900 3.000 2.600 2.925 17,395,000 48,033,064 2.7613 0.474 0.478 0.494 0.428 0.482 105,600,407 0.4549 -0.86%
1998-01-08 0 2.900 2.900 2.950 2.700 2.900 12,763,000 35,590,934 2.7886 0.478 0.478 0.486 0.445 0.478 77,480,770 0.4594 5.45%
1998-01-07 0 2.750 2.700 2.750 2.750 3.375 6,519,000 20,007,500 3.0691 0.453 0.445 0.453 0.453 0.556 39,575,111 0.5056 -19.71%
1998-01-06 0 3.425 3.425 3.475 3.400 3.525 3,984,000 13,827,490 3.4708 0.564 0.564 0.572 0.560 0.581 24,185,802 0.5717 -2.84%
1998-01-05 0 3.525 3.525 3.550 3.525 3.550 1,953,000 6,923,950 3.5453 0.581 0.581 0.585 0.581 0.585 11,856,142 0.5840 -0.70%
1998-01-02 0 3.550 3.550 3.600 3.550 3.575 1,112,000 3,951,600 3.5536 0.585 0.585 0.593 0.585 0.589 6,750,656 0.5854 0.00%
1997-12-31 0 3.550 3.550 3.575 3.550 3.675 1,478,000 5,256,550 3.5565 0.585 0.585 0.589 0.585 0.605 8,972,544 0.5858 0.71%
1997-12-30 0 3.525 3.500 3.525 3.500 3.575 1,490,000 5,246,600 3.5212 0.581 0.577 0.581 0.577 0.589 9,045,393 0.5800 1.44%
1997-12-29 0 3.475 3.475 3.500 3.475 3.625 1,080,000 3,769,350 3.4901 0.572 0.572 0.577 0.572 0.597 6,556,392 0.5749 -4.14%
1997-12-24 0 3.625 3.600 3.625 3.625 3.625 1,720,000 6,235,000 3.6250 0.597 0.593 0.597 0.597 0.597 10,441,661 0.5971 -1.36%
1997-12-23 0 3.675 3.675 3.700 3.650 3.700 4,693,000 17,262,240 3.6783 0.605 0.605 0.609 0.601 0.609 28,489,952 0.6059 0.00%
1997-12-22 0 3.675 3.650 3.675 3.600 3.700 6,429,000 23,711,746 3.6882 0.605 0.601 0.605 0.593 0.609 39,028,745 0.6075 -1.34%
1997-12-19 0 3.725 3.725 3.750 3.650 3.725 2,216,000 8,237,940 3.7175 0.614 0.614 0.618 0.601 0.614 13,452,745 0.6124 -1.97%
1997-12-18 0 3.800 3.750 3.800 3.450 3.850 7,176,000 26,564,150 3.7018 0.626 0.618 0.626 0.568 0.634 43,563,583 0.6098 10.14%
1997-12-17 0 3.450 3.400 3.500 3.425 3.575 4,170,000 14,596,750 3.5004 0.568 0.560 0.577 0.564 0.589 25,314,958 0.5766 -1.43%
1997-12-16 0 3.500 3.450 3.500 3.500 3.600 2,573,000 9,094,850 3.5347 0.577 0.568 0.577 0.577 0.593 15,619,997 0.5823 -2.78%
1997-12-15 0 3.600 3.600 3.625 3.600 3.750 2,240,000 8,148,930 3.6379 0.593 0.593 0.597 0.593 0.618 13,598,443 0.5993 -2.70%
1997-12-12 0 3.700 3.700 3.775 3.500 3.750 4,219,000 15,455,554 3.6633 0.609 0.609 0.622 0.577 0.618 25,612,424 0.6034 0.68%
1997-12-11 0 3.675 3.650 3.675 3.600 3.875 5,820,000 21,318,625 3.6630 0.605 0.601 0.605 0.593 0.638 35,331,668 0.6034 -5.77%
1997-12-10 0 3.900 3.875 3.950 3.875 4.175 3,030,000 11,996,318 3.9592 0.642 0.638 0.651 0.638 0.688 18,394,322 0.6522 -7.14%
1997-12-09 0 4.200 4.175 4.225 4.175 4.375 3,453,000 14,521,100 4.2054 0.692 0.688 0.696 0.688 0.721 20,962,242 0.6927 -4.00%
1997-12-08 0 4.375 4.375 4.400 4.300 4.425 2,416,000 10,543,650 4.3641 0.721 0.721 0.725 0.708 0.729 14,666,892 0.7189 1.74%
1997-12-05 0 4.300 4.275 4.300 4.175 4.325 4,816,000 20,646,800 4.2871 0.708 0.704 0.708 0.688 0.712 29,236,652 0.7062 4.24%
1997-12-04 0 4.125 4.100 4.150 3.800 4.300 5,318,000 21,685,010 4.0777 0.679 0.675 0.684 0.626 0.708 32,284,160 0.6717 8.55%
1997-12-03 0 3.800 3.750 3.800 3.725 3.825 2,216,700 8,387,058 3.7836 0.626 0.618 0.626 0.614 0.630 13,456,995 0.6232 2.01%
1997-12-02 0 3.725 3.700 3.750 3.600 3.900 1,562,000 5,851,022 3.7459 0.614 0.609 0.618 0.593 0.642 9,482,486 0.6170 2.05%
1997-12-01 0 3.650 3.625 3.650 3.625 3.675 448,000 1,628,118 3.6342 0.601 0.597 0.601 0.597 0.605 2,719,689 0.5986 2.10%
1997-11-28 0 3.575 3.550 3.575 3.575 3.750 2,938,000 10,767,950 3.6651 0.589 0.585 0.589 0.589 0.618 17,835,815 0.6037 -2.05%
1997-11-27 0 3.650 3.650 3.775 3.600 3.800 4,480,000 16,424,375 3.6662 0.601 0.601 0.622 0.593 0.626 27,196,886 0.6039 -5.19%
1997-11-26 0 3.850 3.775 3.850 3.775 3.900 2,902,000 11,148,432 3.8416 0.634 0.622 0.634 0.622 0.642 17,617,268 0.6328 -1.28%
1997-11-25 0 3.900 3.875 3.900 3.800 3.925 1,150,000 4,482,714 3.8980 0.642 0.638 0.642 0.626 0.647 6,981,343 0.6421 -1.27%
1997-11-24 0 3.950 3.950 3.975 3.950 3.975 2,068,000 8,163,700 3.9476 0.651 0.651 0.655 0.651 0.655 12,554,277 0.6503 2.60%
1997-11-21 0 3.850 3.850 3.900 3.825 3.975 1,568,000 6,116,616 3.9009 0.634 0.634 0.642 0.630 0.655 9,518,910 0.6426 -1.91%
1997-11-20 0 3.925 3.925 3.975 3.900 3.950 978,000 3,836,840 3.9231 0.647 0.647 0.655 0.642 0.651 5,937,177 0.6462 0.64%
1997-11-19 0 3.900 3.900 4.000 3.850 3.950 1,578,000 6,152,000 3.8986 0.642 0.642 0.659 0.634 0.651 9,579,617 0.6422 -1.27%
1997-11-18 0 3.950 3.950 4.000 3.750 4.100 3,456,000 13,590,766 3.9325 0.651 0.651 0.659 0.618 0.675 20,980,455 0.6478 3.95%
1997-11-17 0 3.800 3.750 3.800 3.775 4.025 2,092,000 8,158,000 3.8996 0.626 0.618 0.626 0.622 0.663 12,699,974 0.6424 -1.30%
1997-11-14 0 3.850 3.825 3.900 3.850 3.900 2,728,000 10,551,960 3.8680 0.634 0.630 0.642 0.634 0.642 16,560,961 0.6372 0.00%
1997-11-13 0 3.850 3.850 3.875 3.750 3.875 2,378,000 9,138,220 3.8428 0.634 0.634 0.638 0.618 0.638 14,436,204 0.6330 0.00%
1997-11-12 0 3.850 3.825 3.850 3.800 3.950 7,509,000 28,689,399 3.8207 0.634 0.630 0.634 0.626 0.651 45,585,137 0.6294 0.65%
1997-11-11 0 3.825 3.825 3.850 3.775 3.825 1,768,000 6,709,488 3.7950 0.630 0.630 0.634 0.622 0.630 10,733,057 0.6251 0.66%
1997-11-10 0 3.800 3.775 3.825 3.750 3.900 1,318,000 5,012,250 3.8029 0.626 0.622 0.630 0.618 0.642 8,001,227 0.6264 -4.40%
1997-11-07 0 3.975 3.975 4.000 3.925 4.100 5,028,000 20,013,750 3.9805 0.655 0.655 0.659 0.647 0.675 30,523,648 0.6557 -3.05%
1997-11-06 0 4.100 4.075 4.100 4.025 4.125 2,446,000 9,960,150 4.0720 0.675 0.671 0.675 0.663 0.679 14,849,014 0.6708 0.61%
1997-11-05 0 4.075 4.050 4.100 3.900 4.175 2,256,000 9,252,950 4.1015 0.671 0.667 0.675 0.642 0.688 13,695,575 0.6756 1.87%
1997-11-04 0 4.000 4.000 4.100 3.875 4.350 3,446,000 13,950,800 4.0484 0.659 0.659 0.675 0.638 0.717 20,919,747 0.6669 -5.88%
1997-11-03 0 4.250 4.200 4.300 4.050 4.375 12,462,000 53,665,150 4.3063 0.700 0.692 0.708 0.667 0.721 75,653,480 0.7094 8.97%
1997-10-31 0 3.900 3.875 3.900 3.850 4.150 6,092,000 24,581,950 4.0351 0.642 0.638 0.642 0.634 0.684 36,982,908 0.6647 -0.64%
1997-10-30 0 3.925 3.900 3.925 3.400 4.000 8,894,000 33,881,100 3.8094 0.647 0.642 0.647 0.560 0.659 53,993,103 0.6275 11.35%
1997-10-29 0 3.525 3.400 3.625 3.100 3.600 7,356,000 24,994,800 3.3979 0.581 0.560 0.597 0.511 0.593 44,656,315 0.5597 22.61%
1997-10-28 0 2.875 2.875 - 2.600 2.875 6,874,000 19,244,740 2.7996 0.474 0.474 - 0.428 0.474 41,730,221 0.4612 -0.86%
1997-10-27 0 2.900 2.900 2.950 2.825 3.350 10,055,000 30,129,400 2.9965 0.478 0.478 0.486 0.465 0.552 61,041,224 0.4936 -13.43%
1997-10-24 0 3.350 3.275 3.400 3.000 3.525 7,227,000 23,198,892 3.2100 0.552 0.539 0.560 0.494 0.581 43,873,190 0.5288 15.52%
1997-10-23 0 2.900 2.850 2.900 2.800 3.100 20,072,000 59,970,000 2.9877 0.478 0.469 0.478 0.461 0.511 121,851,761 0.4922 -3.33%
1997-10-22 0 3.000 3.000 3.125 2.975 3.500 7,296,000 22,559,430 3.0920 0.494 0.494 0.515 0.490 0.577 44,292,071 0.5093 -14.29%
1997-10-21 0 3.500 3.425 3.500 3.300 3.650 5,470,000 19,695,606 3.6007 0.577 0.564 0.577 0.544 0.601 33,206,912 0.5931 -4.11%
1997-10-20 0 3.650 3.500 3.650 3.500 3.725 7,199,000 26,536,318 3.6861 0.601 0.577 0.601 0.577 0.614 43,703,210 0.6072 -1.35%
1997-10-17 0 3.700 3.750 3.800 3.500 3.900 8,238,000 30,194,552 3.6653 0.609 0.618 0.626 0.577 0.642 50,010,702 0.6038 5.71%
1997-10-16 0 3.500 3.500 3.525 3.350 3.525 5,821,600 20,297,608 3.4866 0.577 0.577 0.581 0.552 0.581 35,341,382 0.5743 1.45%
1997-10-15 0 3.450 3.400 3.525 3.350 3.750 6,239,200 22,055,446 3.5350 0.568 0.560 0.581 0.552 0.618 37,876,520 0.5823 -6.76%
1997-10-14 0 3.700 3.700 3.800 3.700 4.000 3,500,000 13,240,750 3.7831 0.609 0.609 0.626 0.609 0.659 21,247,567 0.6232 -8.07%
1997-10-13 0 4.025 4.000 4.200 3.700 4.300 3,046,000 12,250,550 4.0218 0.663 0.659 0.692 0.609 0.708 18,491,454 0.6625 -9.55%
1997-10-09 0 4.450 4.100 4.450 3.750 4.450 2,674,000 10,657,800 3.9857 0.733 0.675 0.733 0.618 0.733 16,233,141 0.6565 -1.11%
1997-10-08 0 4.500 - 4.500 4.400 4.500 2,978,000 13,251,350 4.4497 0.741 - 0.741 0.725 0.741 18,078,644 0.7330 1.12%
1997-10-07 0 4.450 4.450 4.475 4.375 4.500 2,644,000 11,796,850 4.4617 0.733 0.733 0.737 0.721 0.741 16,051,019 0.7350 -1.11%
1997-10-06 0 4.500 4.450 4.475 4.350 4.500 3,682,000 16,339,830 4.4378 0.741 0.733 0.737 0.717 0.741 22,352,440 0.7310 3.45%
1997-10-03 0 4.350 4.350 4.375 4.300 4.400 2,474,000 10,688,650 4.3204 0.717 0.717 0.721 0.708 0.725 15,018,994 0.7117 0.00%
1997-09-30 0 4.350 4.200 - 4.100 4.400 3,115,000 13,095,540 4.2040 0.717 0.692 - 0.675 0.725 18,910,335 0.6925 6.10%
1997-09-29 0 4.100 4.075 4.175 4.075 4.400 924,000 3,890,400 4.2104 0.675 0.671 0.688 0.671 0.725 5,609,358 0.6936 -1.80%
1997-09-26 0 4.175 4.150 4.250 4.175 4.350 658,000 2,786,150 4.2343 0.688 0.684 0.700 0.688 0.717 3,994,543 0.6975 -4.02%
1997-09-25 0 4.350 4.250 4.350 4.075 4.350 2,294,000 9,520,900 4.1503 0.717 0.700 0.717 0.671 0.717 13,926,262 0.6837 6.10%
1997-09-24 0 4.100 4.025 4.100 4.000 4.150 1,740,000 7,027,700 4.0389 0.675 0.663 0.675 0.659 0.684 10,563,076 0.6653 0.61%
1997-09-23 0 4.075 4.075 4.100 4.025 4.200 2,373,000 9,677,000 4.0780 0.671 0.671 0.675 0.663 0.692 14,405,850 0.6717 -3.55%
1997-09-22 0 4.225 4.100 4.250 4.100 4.250 2,008,000 8,350,670 4.1587 0.696 0.675 0.700 0.675 0.700 12,190,033 0.6850 -0.59%
1997-09-19 0 4.250 4.250 4.275 4.200 4.325 6,088,000 25,776,188 4.2339 0.700 0.700 0.704 0.692 0.712 36,958,625 0.6974 1.19%
1997-09-18 0 4.200 4.200 4.225 4.175 4.425 4,730,000 19,992,900 4.2268 0.692 0.692 0.696 0.688 0.729 28,714,569 0.6963 -3.45%
1997-09-16 0 4.350 4.300 4.350 4.250 4.600 4,024,000 17,836,400 4.4325 0.717 0.708 0.717 0.700 0.758 24,428,631 0.7301 -1.69%
1997-09-15 0 4.425 4.425 4.450 4.350 4.475 3,425,000 14,967,192 4.3700 0.729 0.729 0.733 0.717 0.737 20,792,262 0.7198 1.72%
1997-09-12 0 4.350 4.400 4.425 4.175 4.400 2,466,000 10,507,350 4.2609 0.717 0.725 0.729 0.688 0.725 14,970,429 0.7019 2.35%
1997-09-11 0 4.250 4.250 4.300 4.150 4.400 3,225,000 13,810,495 4.2823 0.700 0.700 0.708 0.684 0.725 19,578,115 0.7054 -3.41%
1997-09-10 0 4.400 4.325 4.400 4.300 4.725 6,922,000 31,700,216 4.5796 0.725 0.712 0.725 0.708 0.778 42,021,617 0.7544 1.15%
1997-09-09 0 4.350 4.400 4.425 4.000 4.400 6,994,000 29,722,302 4.2497 0.717 0.725 0.729 0.659 0.725 42,458,709 0.7000 11.54%
1997-09-08 0 3.900 3.900 3.925 3.875 3.950 3,547,000 13,808,600 3.8930 0.642 0.642 0.647 0.638 0.651 21,532,891 0.6413 0.00%
1997-09-05 0 3.900 3.900 3.925 3.775 3.925 8,996,000 34,468,950 3.8316 0.642 0.642 0.647 0.622 0.647 54,612,318 0.6312 1.30%
1997-09-04 0 3.850 3.825 3.850 3.800 4.200 13,410,000 51,688,258 3.8545 0.634 0.630 0.634 0.626 0.692 81,408,535 0.6349 -8.33%
1997-09-03 0 4.200 4.125 4.200 3.900 4.400 3,810,000 15,872,200 4.1659 0.692 0.679 0.692 0.642 0.725 23,129,494 0.6862 9.80%
1997-09-02 0 3.825 3.800 - 3.400 4.100 5,572,000 20,197,980 3.6249 0.630 0.626 - 0.560 0.675 33,826,126 0.5971 -6.71%
1997-09-01 0 4.100 4.000 4.100 4.000 4.300 6,308,000 26,441,228 4.1917 0.675 0.659 0.675 0.659 0.708 38,294,186 0.6905 -1.80%
1997-08-29 0 4.175 4.150 4.200 4.000 4.300 15,642,000 64,931,480 4.1511 0.688 0.684 0.692 0.659 0.708 94,958,412 0.6838 -2.91%
1997-08-28 0 4.300 4.300 4.325 4.250 4.950 6,946,000 31,844,500 4.5846 0.708 0.708 0.712 0.700 0.815 42,167,314 0.7552 -12.24%
1997-08-27 0 4.900 4.875 4.900 4.900 5.250 7,014,000 35,363,060 5.0418 0.807 0.803 0.807 0.807 0.865 42,580,124 0.8305 -4.85%
1997-08-26 0 5.150 5.200 5.250 4.950 5.750 11,826,000 63,316,600 5.3540 0.848 0.857 0.865 0.815 0.947 71,792,493 0.8819 -8.04%
1997-08-25 0 5.600 5.450 5.600 4.700 5.650 18,356,000 91,917,150 5.0075 0.922 0.898 0.922 0.774 0.931 111,434,382 0.8249 15.46%
1997-08-22 0 4.850 4.850 4.900 4.550 4.950 10,841,000 51,338,975 4.7356 0.799 0.799 0.807 0.749 0.815 65,812,821 0.7801 6.59%
1997-08-21 0 4.550 4.550 4.575 4.400 4.800 10,938,000 50,265,000 4.5954 0.749 0.749 0.754 0.725 0.791 66,401,682 0.7570 2.25%
1997-08-20 0 4.450 4.350 4.450 4.150 4.475 7,308,000 31,281,450 4.2804 0.733 0.717 0.733 0.684 0.737 44,364,920 0.7051 5.33%
1997-08-19 0 4.225 4.225 4.250 4.150 4.250 9,822,000 41,611,950 4.2366 0.696 0.696 0.700 0.684 0.700 59,626,743 0.6979 -5.06%
1997-08-15 0 4.450 4.450 4.475 4.400 4.875 12,846,000 59,869,650 4.6606 0.733 0.733 0.737 0.725 0.803 77,984,641 0.7677 -8.25%
1997-08-14 0 4.850 4.850 4.875 4.600 4.925 21,774,000 104,416,400 4.7955 0.799 0.799 0.803 0.758 0.811 132,184,149 0.7899 6.59%
1997-08-13 0 4.550 4.550 4.575 4.200 4.675 19,250,000 87,083,600 4.5238 0.749 0.749 0.754 0.692 0.770 116,861,618 0.7452 8.33%
1997-08-12 0 4.200 4.175 4.200 4.125 4.200 7,038,000 29,368,950 4.1729 0.692 0.688 0.692 0.679 0.692 42,725,822 0.6874 2.44%
1997-08-11 0 4.100 4.075 4.100 4.000 4.200 4,146,000 17,077,300 4.1190 0.675 0.671 0.675 0.659 0.692 25,169,261 0.6785 1.86%
1997-08-08 0 4.025 3.975 4.025 3.975 4.150 3,848,000 15,550,612 4.0412 0.663 0.655 0.663 0.655 0.684 23,360,182 0.6657 -2.42%
1997-08-07 0 4.125 4.125 4.150 4.050 4.175 5,023,000 20,625,250 4.1062 0.679 0.679 0.684 0.667 0.688 30,493,294 0.6764 1.23%
1997-08-06 0 4.075 4.075 4.100 4.000 4.100 8,916,000 36,111,262 4.0502 0.671 0.671 0.675 0.659 0.675 54,126,659 0.6672 -0.61%
1997-08-05 0 4.100 4.050 4.075 4.000 4.100 4,285,000 17,360,150 4.0514 0.675 0.667 0.671 0.659 0.675 26,013,093 0.6674 0.00%
1997-08-04 0 4.100 4.075 4.100 4.025 4.250 8,049,000 32,945,725 4.0931 0.675 0.671 0.675 0.663 0.700 48,863,333 0.6742 -2.38%
1997-08-01 0 4.200 4.175 4.200 3.950 4.225 17,048,000 70,503,450 4.1356 0.692 0.688 0.692 0.651 0.696 103,493,863 0.6812 7.01%
1997-07-31 0 3.925 3.925 3.950 3.850 4.050 13,892,000 54,293,530 3.9083 0.647 0.647 0.651 0.634 0.667 84,334,628 0.6438 2.61%
1997-07-30 0 3.825 3.800 3.825 3.825 3.875 3,386,000 12,990,300 3.8365 0.630 0.626 0.630 0.630 0.638 20,555,503 0.6320 -0.65%
1997-07-29 0 3.850 3.850 3.875 3.850 3.875 2,719,000 10,484,250 3.8559 0.634 0.634 0.638 0.634 0.638 16,506,324 0.6352 0.00%
1997-07-28 0 3.850 3.850 3.875 3.800 3.900 5,976,700 23,102,951 3.8655 0.634 0.634 0.638 0.626 0.642 36,282,952 0.6367 -0.65%
1997-07-25 0 3.875 3.850 3.875 3.750 3.875 4,740,000 18,215,000 3.8428 0.638 0.634 0.638 0.618 0.638 28,775,276 0.6330 3.33%
1997-07-24 0 3.750 3.750 3.775 3.725 3.875 5,076,000 19,295,450 3.8013 0.618 0.618 0.622 0.614 0.638 30,815,043 0.6262 2.04%
1997-07-23 0 3.675 3.700 3.750 3.650 3.775 7,246,000 26,931,400 3.7167 0.605 0.609 0.618 0.601 0.622 43,988,534 0.6122 0.68%
1997-07-22 0 3.650 3.625 3.650 3.600 3.825 3,276,000 12,126,070 3.7015 0.601 0.597 0.601 0.593 0.630 19,887,723 0.6097 -3.95%
1997-07-21 0 3.800 3.700 3.800 3.675 3.975 3,516,000 13,328,000 3.7907 0.626 0.609 0.626 0.605 0.655 21,344,699 0.6244 -2.56%
1997-07-18 0 3.900 3.850 3.900 3.850 3.925 7,684,000 29,677,900 3.8623 0.642 0.634 0.642 0.634 0.647 46,647,515 0.6362 -0.64%
1997-07-17 0 3.925 3.900 3.950 3.800 3.975 21,528,700 84,131,490 3.9079 0.647 0.642 0.651 0.626 0.655 130,694,998 0.6437 4.67%
1997-07-16 0 3.750 3.725 3.750 3.550 3.775 7,630,000 28,278,350 3.7062 0.618 0.614 0.618 0.585 0.622 46,319,696 0.6105 4.90%
1997-07-15 0 3.575 3.550 3.600 3.575 3.675 3,140,000 11,369,550 3.6209 0.589 0.585 0.593 0.589 0.605 19,062,103 0.5964 -1.38%
1997-07-14 0 3.625 3.575 3.625 3.500 3.700 8,708,000 31,514,050 3.6190 0.597 0.589 0.597 0.577 0.609 52,863,946 0.5961 3.57%
1997-07-11 0 3.500 3.500 3.525 3.400 3.525 2,312,000 8,038,000 3.4766 0.577 0.577 0.581 0.560 0.581 14,035,536 0.5727 2.19%
1997-07-10 0 3.425 3.400 3.425 3.400 3.500 1,840,000 6,310,650 3.4297 0.564 0.560 0.564 0.560 0.577 11,170,149 0.5650 -2.84%
1997-07-09 0 3.525 3.400 3.525 3.425 3.600 4,082,000 14,254,020 3.4919 0.581 0.560 0.581 0.564 0.593 24,780,734 0.5752 -1.40%
1997-07-08 0 3.575 3.550 3.575 3.450 3.625 10,594,000 37,656,790 3.5545 0.589 0.585 0.589 0.568 0.597 64,313,350 0.5855 2.88%
1997-07-07 0 3.475 3.450 3.475 3.350 3.475 4,899,000 16,733,275 3.4157 0.572 0.568 0.572 0.552 0.572 29,740,523 0.5626 3.73%
1997-07-04 0 3.350 3.350 3.375 3.350 3.475 4,462,000 15,085,686 3.3809 0.552 0.552 0.556 0.552 0.572 27,087,612 0.5569 -2.19%
1997-07-03 0 3.425 3.400 3.425 3.375 3.550 4,662,000 16,053,450 3.4435 0.564 0.560 0.564 0.556 0.585 28,301,759 0.5672 -4.20%
1997-06-27 0 3.575 3.550 3.575 3.575 3.725 5,700,000 20,808,222 3.6506 0.589 0.585 0.589 0.589 0.614 34,603,180 0.6013 -2.05%
1997-06-26 0 3.650 3.600 3.700 3.400 3.675 11,834,000 42,085,260 3.5563 0.601 0.593 0.609 0.560 0.605 71,841,059 0.5858 5.80%
1997-06-25 0 3.450 3.425 3.450 3.375 3.475 7,892,000 27,071,790 3.4303 0.568 0.564 0.568 0.556 0.572 47,910,228 0.5651 0.73%
1997-06-24 0 3.425 3.425 3.450 3.425 3.525 5,045,000 17,418,490 3.4526 0.564 0.564 0.568 0.564 0.581 30,626,850 0.5687 -2.84%
1997-06-23 0 3.525 3.500 3.525 3.400 3.650 3,268,400 11,451,540 3.5037 0.581 0.577 0.581 0.560 0.601 19,841,585 0.5771 -2.76%
1997-06-20 0 3.625 3.625 3.650 3.500 3.725 5,144,000 18,660,150 3.6276 0.597 0.597 0.601 0.577 0.614 31,227,853 0.5975 0.69%
1997-06-19 0 3.600 3.600 3.625 3.425 3.725 9,866,000 35,688,250 3.6173 0.593 0.593 0.597 0.564 0.614 59,893,856 0.5959 2.86%
1997-06-18 0 3.500 3.500 3.525 3.400 3.525 5,272,000 18,261,300 3.4638 0.577 0.577 0.581 0.560 0.581 32,004,906 0.5706 -0.71%
1997-06-17 0 3.525 3.500 3.525 3.350 3.550 6,606,000 22,702,540 3.4367 0.581 0.577 0.581 0.552 0.585 40,103,265 0.5661 3.68%
1997-06-16 0 3.400 3.375 3.400 3.375 3.625 6,020,000 20,793,600 3.4541 0.560 0.556 0.560 0.556 0.597 36,545,815 0.5690 -4.23%
1997-06-13 0 3.550 3.525 3.550 3.300 3.550 8,992,000 30,924,700 3.4391 0.585 0.581 0.585 0.544 0.585 54,588,035 0.5665 9.23%
1997-06-12 0 3.250 3.250 3.275 3.175 3.475 3,397,000 11,269,050 3.3174 0.535 0.535 0.539 0.523 0.572 20,622,281 0.5465 -6.47%
1997-06-11 0 3.475 3.475 3.500 3.375 3.600 6,670,000 23,371,300 3.5039 0.572 0.572 0.577 0.556 0.593 40,491,792 0.5772 -2.11%
1997-06-10 0 3.550 3.525 3.550 3.500 3.700 4,278,000 15,421,550 3.6049 0.585 0.581 0.585 0.577 0.609 25,970,597 0.5938 -3.40%
1997-06-06 0 3.675 3.650 3.675 3.600 3.850 5,878,000 21,798,450 3.7085 0.605 0.601 0.605 0.593 0.634 35,683,771 0.6109 -4.55%
1997-06-05 0 3.850 3.825 3.850 3.825 3.875 6,866,000 26,440,770 3.8510 0.634 0.630 0.634 0.630 0.638 41,681,656 0.6344 -0.65%
1997-06-04 0 3.875 3.850 3.875 3.825 3.925 9,118,000 35,403,150 3.8828 0.638 0.634 0.638 0.630 0.647 55,352,947 0.6396 -0.64%
1997-06-03 0 3.900 3.875 3.900 3.850 4.050 10,160,000 40,034,150 3.9404 0.642 0.638 0.642 0.634 0.667 61,678,651 0.6491 -2.50%
1997-06-02 0 4.000 3.975 4.000 3.900 4.025 21,105,240 83,864,452 3.9736 0.659 0.655 0.659 0.642 0.663 128,124,285 0.6546 2.56%
1997-05-30 0 3.900 3.900 3.925 3.850 3.950 9,020,000 35,348,900 3.9189 0.642 0.642 0.647 0.634 0.651 54,758,015 0.6455 0.65%
1997-05-29 0 3.875 3.850 3.875 3.725 3.900 12,244,000 46,633,168 3.8087 0.638 0.634 0.638 0.614 0.642 74,330,060 0.6274 2.65%
1997-05-28 0 3.775 3.725 3.750 3.750 3.900 8,753,000 33,615,425 3.8404 0.622 0.614 0.618 0.618 0.642 53,137,129 0.6326 -3.82%
1997-05-27 0 3.925 3.900 3.925 3.825 4.000 10,411,000 40,557,500 3.8956 0.647 0.642 0.647 0.630 0.659 63,202,405 0.6417 -1.26%
1997-05-26 0 3.975 3.950 3.975 3.850 4.100 17,018,000 67,394,400 3.9602 0.655 0.651 0.655 0.634 0.675 103,311,741 0.6523 1.92%
1997-05-23 0 3.900 3.875 3.900 3.850 3.925 7,480,000 29,036,598 3.8819 0.642 0.638 0.642 0.634 0.647 45,409,086 0.6394 -0.64%
1997-05-22 0 3.925 3.900 3.925 3.800 4.000 15,168,000 58,839,500 3.8792 0.647 0.642 0.647 0.626 0.659 92,080,884 0.6390 1.95%
1997-05-21 0 3.850 3.825 3.850 3.700 3.850 18,147,000 68,972,000 3.8007 0.634 0.630 0.634 0.609 0.634 110,165,599 0.6261 3.36%
1997-05-20 0 3.725 3.725 3.750 3.500 3.750 12,118,000 44,300,400 3.6558 0.614 0.614 0.618 0.577 0.618 73,565,147 0.6022 5.67%
1997-05-19 0 3.525 3.525 3.550 3.425 3.575 9,420,000 33,153,200 3.5194 0.581 0.581 0.585 0.564 0.589 57,186,309 0.5797 0.00%
1997-05-16 0 3.525 3.525 3.550 3.475 3.650 12,625,000 44,607,050 3.5332 0.581 0.581 0.585 0.572 0.601 76,643,009 0.5820 1.44%
1997-05-15 0 3.475 3.450 3.475 3.400 3.700 15,545,000 55,274,500 3.5558 0.572 0.568 0.572 0.560 0.609 94,369,551 0.5857 -6.08%
1997-05-14 0 3.700 3.700 3.725 3.675 3.850 8,199,300 30,827,240 3.7597 0.609 0.609 0.614 0.605 0.634 49,775,764 0.6193 -3.27%
1997-05-13 0 3.825 3.800 3.825 3.800 3.925 7,786,000 30,003,100 3.8535 0.630 0.626 0.630 0.626 0.647 47,266,730 0.6348 -0.65%
1997-05-12 0 3.850 3.800 3.825 3.825 3.925 11,107,000 42,859,606 3.8588 0.634 0.626 0.630 0.630 0.647 67,427,636 0.6356 -0.65%
1997-05-09 0 3.875 3.850 3.875 3.850 3.950 8,984,000 34,942,100 3.8894 0.638 0.634 0.638 0.634 0.651 54,539,469 0.6407 0.65%
1997-05-08 0 3.850 3.850 3.875 3.825 3.900 9,976,000 38,417,800 3.8510 0.634 0.634 0.638 0.630 0.642 60,561,636 0.6344 -1.91%
1997-05-07 0 3.925 3.925 3.950 3.925 4.000 9,802,000 38,854,750 3.9640 0.647 0.647 0.651 0.647 0.659 59,505,329 0.6530 -0.63%
1997-05-06 0 3.950 3.925 3.950 3.775 4.025 11,354,000 44,105,550 3.8846 0.651 0.647 0.651 0.622 0.663 68,927,107 0.6399 3.95%
1997-05-05 0 3.800 3.800 3.825 3.775 3.950 8,796,000 33,784,570 3.8409 0.626 0.626 0.630 0.622 0.651 53,398,171 0.6327 -1.30%
1997-05-02 0 3.850 3.825 3.850 3.775 4.075 13,895,000 54,319,000 3.9092 0.634 0.630 0.634 0.622 0.671 84,352,841 0.6439 -3.75%
1997-05-01 0 4.000 4.000 4.025 4.000 4.100 12,354,000 50,106,600 4.0559 0.659 0.659 0.663 0.659 0.675 74,997,840 0.6681 -0.62%
1997-04-30 0 4.025 4.000 4.025 3.900 4.100 20,869,000 83,118,516 3.9829 0.663 0.659 0.663 0.642 0.675 126,690,135 0.6561 5.92%
1997-04-29 0 3.800 3.825 3.850 3.725 4.100 30,804,000 119,871,800 3.8914 0.626 0.630 0.634 0.614 0.675 187,002,872 0.6410 -3.80%
1997-04-28 0 3.950 3.950 3.975 3.900 4.425 42,308,000 176,735,800 4.1774 0.651 0.651 0.655 0.642 0.729 256,840,589 0.6881 -9.71%
1997-04-25 0 4.375 4.350 4.375 4.025 4.425 44,234,000 187,193,710 4.2319 0.721 0.717 0.721 0.663 0.729 268,532,821 0.6971 8.70%
1997-04-24 0 4.025 4.025 4.050 3.900 4.075 24,756,400 99,521,865 4.0200 0.663 0.663 0.667 0.642 0.671 150,289,504 0.6622 -0.62%
1997-04-23 0 4.050 4.050 4.075 3.800 4.075 28,232,000 110,107,600 3.9001 0.667 0.667 0.671 0.626 0.671 171,388,945 0.6424 5.88%
1997-04-22 0 3.825 3.825 3.850 3.625 3.825 24,312,000 91,383,750 3.7588 0.630 0.630 0.634 0.597 0.630 147,591,670 0.6192 4.79%
1997-04-21 0 3.650 3.650 3.675 3.600 3.775 17,388,000 63,909,550 3.6755 0.601 0.601 0.605 0.593 0.622 105,557,912 0.6054 -3.31%
1997-04-18 0 3.775 3.750 3.775 3.675 3.875 28,373,000 107,981,850 3.8058 0.622 0.618 0.622 0.605 0.638 172,244,919 0.6269 0.67%
1997-04-17 0 3.750 3.750 3.775 3.650 3.825 24,662,000 91,955,130 3.7286 0.618 0.618 0.622 0.601 0.630 149,716,427 0.6142 2.74%
1997-04-16 0 3.650 3.650 3.675 3.600 3.675 24,370,000 88,552,700 3.6337 0.601 0.601 0.605 0.593 0.605 147,943,773 0.5986 2.10%
1997-04-15 0 3.575 3.550 3.575 3.450 3.625 35,885,000 127,897,050 3.5641 0.589 0.585 0.589 0.568 0.597 217,848,268 0.5871 4.38%
1997-04-14 0 3.425 3.425 3.450 3.400 3.550 28,662,000 99,511,550 3.4719 0.564 0.564 0.568 0.560 0.585 173,999,361 0.5719 -2.14%
1997-04-11 0 3.500 3.475 3.500 3.425 3.525 25,286,000 88,138,000 3.4856 0.577 0.572 0.577 0.564 0.581 153,504,565 0.5742 0.72%
1997-04-10 0 3.475 3.475 3.500 3.375 3.550 51,421,600 179,225,340 3.4854 0.572 0.572 0.577 0.556 0.585 312,166,824 0.5741 -1.42%
1997-04-09 0 3.525 3.500 3.525 3.175 3.525 94,207,000 318,977,475 3.3859 0.581 0.577 0.581 0.523 0.581 571,905,581 0.5577 10.16%
1997-04-08 0 3.200 3.175 3.200 3.150 3.200 14,909,000 47,297,250 3.1724 0.527 0.523 0.527 0.519 0.527 90,508,564 0.5226 1.59%
1997-04-07 0 3.150 3.150 3.175 3.150 3.325 19,476,000 63,126,250 3.2412 0.519 0.519 0.523 0.519 0.548 118,233,604 0.5339 -3.08%
1997-04-04 0 3.250 3.225 3.250 3.100 3.250 25,614,400 80,763,730 3.1531 0.535 0.531 0.535 0.511 0.535 155,498,194 0.5194 4.84%
1997-04-03 0 3.100 3.075 3.100 3.025 3.150 21,507,600 66,741,215 3.1031 0.511 0.507 0.511 0.498 0.519 130,566,906 0.5112 0.81%
1997-04-02 0 3.075 3.050 3.075 3.050 3.175 24,448,000 76,110,250 3.1131 0.507 0.502 0.507 0.502 0.523 148,417,290 0.5128 0.82%
1997-04-01 0 3.050 3.050 3.075 2.900 3.075 30,774,000 92,990,550 3.0217 0.502 0.502 0.507 0.478 0.507 186,820,750 0.4978 -1.61%
1997-03-27 0 3.100 3.100 3.125 3.075 3.250 40,818,000 128,108,400 3.1385 0.511 0.511 0.515 0.507 0.535 247,795,196 0.5170 -3.88%
1997-03-26 0 3.225 3.200 3.225 3.150 3.300 56,009,000 180,386,260 3.2207 0.531 0.527 0.531 0.519 0.544 340,015,707 0.5305 2.38%
1997-03-25 0 3.150 3.150 3.175 3.125 3.350 97,031,000 312,889,725 3.2246 0.519 0.519 0.523 0.515 0.552 589,049,332 0.5312 -5.26%
1997-03-24 0 3.325 3.300 3.325 3.075 3.350 189,276,882 609,183,414 3.2185 0.548 0.544 0.548 0.507 0.552 1,149,049,489 0.5302 9.92%
1997-03-21 0 3.025 3.000 3.025 2.850 3.275 329,682,600 989,838,110 3.0024 0.498 0.494 0.498 0.469 0.539 2,001,415,170 0.4946

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