GUANGSHEN RAILWAY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00525  1996-05-14    
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
2026-09-03 0 2.430 2.420 2.430 2.415 2.455 4,614,000 11,223,802 2.4326 2.430 2.420 2.430 2.415 2.455 4,614,000 2.4326 0.00%
2026-09-02 0 2.430 2.420 2.430 2.390 2.430 3,961,994 9,552,419 2.4110 2.430 2.420 2.430 2.390 2.430 3,961,994 2.4110 0.41%
2026-09-01 0 2.420 2.420 2.425 2.410 2.475 5,574,670 13,544,629 2.4297 2.420 2.420 2.425 2.410 2.475 5,574,670 2.4297 -1.02%
2026-08-31 0 2.445 2.440 2.445 2.415 2.460 6,439,000 15,664,778 2.4328 2.445 2.440 2.445 2.415 2.460 6,439,000 2.4328 -0.41%
2026-08-28 0 2.455 2.430 2.455 2.355 2.470 12,524,000 30,455,680 2.4318 2.455 2.430 2.455 2.355 2.470 12,524,000 2.4318 3.37%
2026-08-27 0 2.375 2.375 2.380 2.280 2.390 22,648,669 53,561,059 2.3649 2.375 2.375 2.380 2.280 2.390 22,648,669 2.3649 3.71%
2026-08-26 0 2.290 2.290 2.310 2.170 2.325 15,821,988 35,883,564 2.2680 2.290 2.290 2.310 2.170 2.325 15,821,988 2.2680 1.33%
2026-08-25 0 2.260 2.255 2.260 2.235 2.270 3,401,000 7,686,480 2.2601 2.260 2.255 2.260 2.235 2.270 3,401,000 2.2601 1.35%
2026-08-24 0 2.230 2.225 2.230 2.215 2.245 1,972,000 4,408,290 2.2354 2.230 2.225 2.230 2.215 2.245 1,972,000 2.2354 -0.22%
2026-08-21 0 2.235 2.220 2.240 2.205 2.250 1,464,000 3,253,880 2.2226 2.235 2.220 2.240 2.205 2.250 1,464,000 2.2226 -0.67%
2026-08-20 0 2.250 2.225 2.250 2.195 2.295 5,134,000 11,593,089 2.2581 2.250 2.225 2.250 2.195 2.295 5,134,000 2.2581 1.35%
2026-08-19 0 2.220 2.200 2.220 2.150 2.225 5,110,847 11,264,276 2.2040 2.220 2.200 2.220 2.150 2.225 5,110,847 2.2040 2.78%
2026-08-18 0 2.160 2.160 2.165 2.160 2.180 1,993,557 4,319,816 2.1669 2.160 2.160 2.165 2.160 2.180 1,993,557 2.1669 -0.46%
2026-08-17 0 2.170 2.170 2.175 2.165 2.190 1,250,000 2,721,130 2.1769 2.170 2.170 2.175 2.165 2.190 1,250,000 2.1769 -0.69%
2026-08-14 0 2.185 2.170 2.185 2.160 2.190 2,982,050 6,478,254 2.1724 2.185 2.170 2.185 2.160 2.190 2,982,050 2.1724 -0.23%
2026-08-13 0 2.190 2.185 2.190 2.180 2.215 2,443,500 5,359,145 2.1932 2.190 2.185 2.190 2.180 2.215 2,443,500 2.1932 -0.90%
2026-08-12 0 2.210 2.205 2.210 2.160 2.210 4,857,840 10,643,516 2.1910 2.210 2.205 2.210 2.160 2.210 4,857,840 2.1910 0.23%
2026-08-11 0 2.205 2.205 2.225 2.200 2.250 2,710,000 6,005,220 2.2159 2.205 2.205 2.225 2.200 2.250 2,710,000 2.2159 -2.00%
2026-08-10 0 2.250 2.240 2.250 2.200 2.260 3,099,166 6,933,654 2.2373 2.250 2.240 2.250 2.200 2.260 3,099,166 2.2373 1.35%
2026-08-07 0 2.220 2.200 2.220 2.200 2.240 4,404,844 9,751,387 2.2138 2.220 2.200 2.220 2.200 2.240 4,404,844 2.2138 -1.33%
2026-08-06 0 2.250 2.240 2.255 2.220 2.260 2,698,000 6,043,650 2.2400 2.250 2.240 2.255 2.220 2.260 2,698,000 2.2400 0.00%
2026-08-05 0 2.250 2.240 2.250 2.220 2.255 5,966,135 13,357,668 2.2389 2.250 2.240 2.250 2.220 2.255 5,966,135 2.2389 -0.44%
2026-08-04 0 2.260 2.245 2.260 2.245 2.295 1,908,000 4,310,735 2.2593 2.260 2.245 2.260 2.245 2.295 1,908,000 2.2593 -1.09%
2026-08-03 0 2.285 2.285 2.300 2.285 2.330 3,408,475 7,836,812 2.2992 2.285 2.285 2.300 2.285 2.330 3,408,475 2.2992 -0.22%
2026-07-31 0 2.290 2.280 2.290 2.270 2.330 5,614,000 12,903,300 2.2984 2.290 2.280 2.290 2.270 2.330 5,614,000 2.2984 -1.72%
2026-07-30 0 2.330 2.300 2.330 2.300 2.340 3,666,000 8,506,280 2.3203 2.330 2.300 2.330 2.300 2.340 3,666,000 2.3203 0.87%
2026-07-29 0 2.310 2.300 2.310 2.260 2.310 4,356,000 10,010,704 2.2981 2.310 2.300 2.310 2.260 2.310 4,356,000 2.2981 0.87%
2026-07-28 0 2.290 2.270 2.290 2.220 2.290 8,896,000 19,934,970 2.2409 2.290 2.270 2.290 2.220 2.290 8,896,000 2.2409 1.78%
2026-07-27 0 2.250 2.230 2.250 2.210 2.250 3,400,000 7,586,740 2.2314 2.250 2.230 2.250 2.210 2.250 3,400,000 2.2314 0.45%
2026-07-24 0 2.240 2.220 2.240 2.220 2.240 614,000 1,369,094 2.2298 2.240 2.220 2.240 2.220 2.240 614,000 2.2298 0.45%
2026-07-23 0 2.230 2.230 2.240 2.220 2.270 2,914,000 6,558,622 2.2507 2.230 2.230 2.240 2.220 2.270 2,914,000 2.2507 -0.89%
2026-07-22 0 2.250 2.230 2.250 2.210 2.250 3,712,608 8,291,435 2.2333 2.250 2.230 2.250 2.210 2.250 3,712,608 2.2333 1.35%
2026-07-21 0 2.220 2.210 2.220 2.210 2.260 1,540,000 3,430,232 2.2274 2.220 2.210 2.220 2.210 2.260 1,540,000 2.2274 -1.33%
2026-07-20 0 2.250 2.240 2.250 2.220 2.270 4,740,000 10,617,120 2.2399 2.250 2.240 2.250 2.220 2.270 4,740,000 2.2399 0.90%
2026-07-17 0 2.230 2.220 2.230 2.190 2.240 3,174,000 7,049,840 2.2211 2.230 2.220 2.230 2.190 2.240 3,174,000 2.2211 1.83%
2026-07-16 0 2.190 2.190 2.210 2.190 2.230 2,148,000 4,740,784 2.2071 2.190 2.190 2.210 2.190 2.230 2,148,000 2.2071 -0.90%
2026-07-15 0 2.210 2.200 2.210 2.180 2.230 1,980,822 4,359,616 2.2009 2.210 2.200 2.210 2.180 2.230 1,980,822 2.2009 0.45%
2026-07-14 0 2.200 2.200 2.230 2.170 2.240 3,610,812 8,003,283 2.2165 2.200 2.200 2.230 2.170 2.240 3,610,812 2.2165 1.38%
2026-07-13 0 2.170 2.170 2.180 2.160 2.190 4,750,000 10,313,240 2.1712 2.170 2.170 2.180 2.160 2.190 4,750,000 2.1712 -1.36%
2026-07-10 0 2.200 2.190 2.200 2.160 2.210 3,308,107 7,261,914 2.1952 2.200 2.190 2.200 2.160 2.210 3,308,107 2.1952 1.38%
2026-07-09 0 2.170 2.170 2.180 2.170 2.210 2,724,000 5,934,760 2.1787 2.170 2.170 2.180 2.170 2.210 2,724,000 2.1787 -1.36%
2026-07-08 0 2.200 2.180 2.200 2.160 2.210 4,306,000 9,397,120 2.1823 2.200 2.180 2.200 2.160 2.210 4,306,000 2.1823 0.92%
2026-07-07 0 2.180 2.170 2.180 2.150 2.180 3,328,000 7,226,600 2.1715 2.180 2.170 2.180 2.150 2.180 3,328,000 2.1715 0.46%
2026-07-06 0 2.170 2.170 2.190 2.110 2.190 3,460,000 7,519,540 2.1733 2.170 2.170 2.190 2.110 2.190 3,460,000 2.1733 1.40%
2026-07-03 0 2.140 2.140 2.150 2.070 2.160 4,195,410 8,942,786 2.1316 2.140 2.140 2.150 2.070 2.160 4,195,410 2.1316 3.38%
2026-07-02 0 2.070 2.070 2.080 2.040 2.090 4,350,000 9,031,660 2.0762 2.070 2.070 2.080 2.040 2.090 4,350,000 2.0762 0.98%
2026-06-30 0 2.050 2.030 2.050 2.010 2.060 5,704,000 11,593,800 2.0326 2.050 2.030 2.050 2.010 2.060 5,704,000 2.0326 0.49%
2026-06-29 0 2.040 2.020 2.040 2.000 2.060 5,302,000 10,755,360 2.0285 2.040 2.020 2.040 2.000 2.060 5,302,000 2.0285 0.00%
2026-06-26 0 2.040 2.030 2.040 2.020 2.060 7,500,000 15,222,030 2.0296 2.040 2.030 2.040 2.020 2.060 7,500,000 2.0296 -1.45%
2026-06-25 0 2.070 2.060 2.070 2.020 2.080 3,082,000 6,331,494 2.0543 2.070 2.060 2.070 2.020 2.080 3,082,000 2.0543 0.00%
2026-06-24 0 2.070 2.050 2.070 2.040 2.100 7,350,000 15,088,918 2.0529 2.070 2.050 2.070 2.040 2.100 7,350,000 2.0529 -0.96%
2026-06-23 0 2.090 2.090 2.100 2.070 2.130 3,762,000 7,880,380 2.0947 2.090 2.090 2.100 2.070 2.130 3,762,000 2.0947 -0.48%
2026-06-22 0 2.100 2.100 2.110 2.090 2.140 6,142,000 12,984,830 2.1141 2.100 2.100 2.110 2.090 2.140 6,142,000 2.1141 -1.87%
2026-06-18 0 2.140 2.130 2.140 2.080 2.160 13,802,000 29,149,996 2.1120 2.140 2.130 2.140 2.080 2.160 13,802,000 2.1120 0.00%
2026-06-17 0 2.140 2.130 2.140 2.070 2.140 6,670,195 14,134,589 2.1191 2.140 2.130 2.140 2.070 2.140 6,670,195 2.1191 2.56%
2026-06-16 0 2.190 2.190 2.210 2.190 2.250 3,960,000 8,730,990 2.2048 2.087 2.087 2.106 2.087 2.144 4,156,315 2.1007 -1.79%
2026-06-15 0 2.230 2.220 2.230 2.220 2.260 2,438,000 5,429,324 2.2270 2.125 2.115 2.125 2.115 2.153 2,558,862 2.1218 -0.45%
2026-06-12 0 2.240 2.230 2.240 2.230 2.260 2,150,000 4,820,120 2.2419 2.134 2.125 2.134 2.125 2.153 2,256,585 2.1360 0.00%
2026-06-11 0 2.240 2.220 2.240 2.190 2.240 4,412,000 9,780,080 2.2167 2.134 2.115 2.134 2.087 2.134 4,630,722 2.1120 0.45%
2026-06-10 0 2.230 2.220 2.230 2.200 2.250 1,656,015 3,677,033 2.2204 2.125 2.115 2.125 2.096 2.144 1,738,111 2.1155 -0.45%
2026-06-09 0 2.240 2.210 2.240 2.190 2.250 8,254,000 18,265,420 2.2129 2.134 2.106 2.134 2.087 2.144 8,663,187 2.1084 0.00%
2026-06-08 0 2.240 2.220 2.240 2.200 2.300 8,588,867 19,123,721 2.2266 2.134 2.115 2.134 2.096 2.191 9,014,655 2.1214 -3.03%
2026-06-05 0 2.310 2.310 2.320 2.310 2.360 2,271,500 5,281,657 2.3252 2.201 2.201 2.210 2.201 2.249 2,384,108 2.2154 -2.12%
2026-06-04 0 2.360 2.340 2.360 2.310 2.360 7,754,000 18,168,260 2.3431 2.249 2.229 2.249 2.201 2.249 8,138,400 2.2324 2.16%
2026-06-03 0 2.310 2.310 2.320 2.300 2.340 4,679,011 10,828,696 2.3143 2.201 2.201 2.210 2.191 2.229 4,910,970 2.2050 -1.70%
2026-06-02 0 2.350 2.330 2.350 2.300 2.350 9,912,000 23,139,970 2.3345 2.239 2.220 2.239 2.191 2.239 10,403,382 2.2243 3.07%
2026-06-01 0 2.280 2.280 2.290 2.260 2.310 3,762,000 8,580,260 2.2808 2.172 2.172 2.182 2.153 2.201 3,948,499 2.1730 -0.87%
2026-05-29 0 2.300 2.290 2.300 2.240 2.310 9,210,000 21,110,104 2.2921 2.191 2.182 2.191 2.134 2.201 9,666,580 2.1838 1.77%
2026-05-28 0 2.260 2.260 2.270 2.230 2.270 7,424,000 16,734,850 2.2542 2.153 2.153 2.163 2.125 2.163 7,792,040 2.1477 0.44%
2026-05-27 0 2.250 2.250 2.260 2.230 2.290 5,520,000 12,400,820 2.2465 2.144 2.144 2.153 2.125 2.182 5,793,651 2.1404 -0.44%
2026-05-26 0 2.260 2.260 2.270 2.260 2.340 6,856,000 15,644,014 2.2818 2.153 2.153 2.163 2.153 2.229 7,195,882 2.1740 -3.83%
2026-05-22 0 2.350 2.310 2.350 2.310 2.370 5,632,000 13,104,187 2.3267 2.239 2.201 2.239 2.201 2.258 5,911,203 2.2168 0.43%
2026-05-21 0 2.340 2.320 2.340 2.320 2.360 3,761,023 8,764,694 2.3304 2.229 2.210 2.229 2.210 2.249 3,947,474 2.2203 -0.85%
2026-05-20 0 2.360 2.350 2.360 2.300 2.370 6,636,000 15,416,120 2.3231 2.249 2.239 2.249 2.191 2.258 6,964,976 2.2134 -0.42%
2026-05-19 0 2.370 2.370 2.390 2.340 2.430 13,379,424 31,993,417 2.3912 2.258 2.258 2.277 2.229 2.315 14,042,701 2.2783 1.72%
2026-05-18 0 2.330 2.310 2.330 2.310 2.340 4,908,000 11,393,584 2.3214 2.220 2.201 2.220 2.201 2.229 5,151,311 2.2118 0.00%
2026-05-15 0 2.330 2.330 2.340 2.290 2.380 7,336,000 16,990,650 2.3161 2.220 2.220 2.229 2.182 2.268 7,699,678 2.2067 -1.69%
2026-05-14 0 2.370 2.360 2.370 2.330 2.420 5,550,984 13,146,034 2.3682 2.258 2.249 2.258 2.220 2.306 5,826,171 2.2564 -2.87%
2026-05-13 0 2.440 2.430 2.440 2.420 2.510 8,200,000 20,202,580 2.4637 2.325 2.315 2.325 2.306 2.391 8,606,510 2.3474 -1.61%
2026-05-12 0 2.480 2.450 2.480 2.460 2.600 19,796,896 50,100,541 2.5307 2.363 2.334 2.363 2.344 2.477 20,778,316 2.4112 0.81%
2026-05-11 0 2.460 2.450 2.460 2.420 2.480 8,504,760 20,898,056 2.4572 2.344 2.334 2.344 2.306 2.363 8,926,379 2.3412 -0.40%
2026-05-08 0 2.470 2.470 2.480 2.440 2.480 6,719,834 16,531,103 2.4600 2.353 2.353 2.363 2.325 2.363 7,052,966 2.3439 0.00%
2026-05-07 0 2.470 2.460 2.470 2.430 2.480 11,760,000 28,977,174 2.4640 2.353 2.344 2.353 2.315 2.363 12,342,995 2.3477 2.07%
2026-05-06 0 2.420 2.420 2.430 2.350 2.430 7,758,000 18,649,010 2.4038 2.306 2.306 2.315 2.239 2.315 8,142,598 2.2903 1.26%
2026-05-05 0 2.390 2.390 2.410 2.380 2.410 1,886,000 4,518,480 2.3958 2.277 2.277 2.296 2.268 2.296 1,979,497 2.2826 -0.83%
2026-05-04 0 2.410 2.410 2.420 2.390 2.440 4,944,000 11,979,614 2.4231 2.296 2.296 2.306 2.277 2.325 5,189,096 2.3086 0.84%
2026-04-30 0 2.390 2.390 2.410 2.380 2.480 23,954,000 58,041,200 2.4230 2.277 2.277 2.296 2.268 2.363 25,141,506 2.3086 1.70%
2026-04-29 0 2.350 2.350 2.360 2.330 2.360 3,942,000 9,241,460 2.3444 2.239 2.239 2.249 2.220 2.249 4,137,422 2.2336 -0.42%
2026-04-28 0 2.360 2.350 2.360 2.260 2.370 8,408,000 19,540,432 2.3240 2.249 2.239 2.249 2.153 2.258 8,824,822 2.2143 3.51%
2026-04-27 0 2.280 2.270 2.280 2.240 2.300 8,082,000 18,245,300 2.2575 2.172 2.163 2.172 2.134 2.191 8,482,660 2.1509 0.00%
2026-04-24 0 2.280 2.280 2.300 2.270 2.320 5,158,511 11,795,985 2.2867 2.172 2.172 2.191 2.163 2.210 5,414,241 2.1787 -1.72%
2026-04-23 0 2.320 2.320 2.330 2.310 2.350 1,706,000 3,966,690 2.3251 2.210 2.210 2.220 2.201 2.239 1,790,574 2.2153 -1.28%
2026-04-22 0 2.350 2.350 2.360 2.340 2.390 5,520,000 13,041,780 2.3626 2.239 2.239 2.249 2.229 2.277 5,793,651 2.2510 -1.67%
2026-04-21 0 2.390 2.380 2.390 2.260 2.410 20,873,500 49,124,140 2.3534 2.277 2.268 2.277 2.153 2.296 21,908,292 2.2423 5.29%
2026-04-20 0 2.270 2.260 2.270 2.230 2.280 3,102,000 7,017,266 2.2622 2.163 2.153 2.163 2.125 2.172 3,255,780 2.1553 1.34%
2026-04-17 0 2.240 2.240 2.250 2.240 2.310 4,649,062 10,518,828 2.2626 2.134 2.134 2.144 2.134 2.201 4,879,537 2.1557 -3.45%
2026-04-16 0 2.320 2.310 2.320 2.250 2.370 12,502,000 29,137,014 2.3306 2.210 2.201 2.210 2.144 2.258 13,121,779 2.2205 3.11%
2026-04-15 0 2.250 2.250 2.260 2.240 2.290 3,228,000 7,283,020 2.2562 2.144 2.144 2.153 2.134 2.182 3,388,026 2.1496 -0.44%
2026-04-14 0 2.260 2.260 2.270 2.230 2.290 7,680,000 17,295,620 2.2520 2.153 2.153 2.163 2.125 2.182 8,060,732 2.1457 -1.74%
2026-04-13 0 2.300 2.290 2.300 2.270 2.320 7,027,000 16,111,232 2.2928 2.191 2.182 2.191 2.163 2.210 7,375,359 2.1845 0.00%
2026-04-10 0 2.300 2.290 2.300 2.270 2.350 10,245,716 23,611,300 2.3045 2.191 2.182 2.191 2.163 2.239 10,753,641 2.1957 -0.86%
2026-04-09 0 2.320 2.310 2.320 2.290 2.370 8,003,027 18,646,263 2.3299 2.210 2.201 2.210 2.182 2.258 8,399,772 2.2199 -1.28%
2026-04-08 0 2.350 2.350 2.360 2.270 2.390 13,588,000 31,891,160 2.3470 2.239 2.239 2.249 2.163 2.277 14,261,617 2.2362 2.17%
2026-04-02 0 2.300 2.290 2.300 2.260 2.320 9,544,000 21,949,300 2.2998 2.191 2.182 2.191 2.153 2.210 10,017,138 2.1912 1.77%
2026-04-01 0 2.260 2.240 2.260 2.240 2.300 11,533,391 26,188,909 2.2707 2.153 2.134 2.153 2.134 2.191 12,105,152 2.1635 0.44%
2026-03-31 0 2.250 2.240 2.250 2.090 2.250 21,008,395 46,447,474 2.2109 2.144 2.134 2.144 1.991 2.144 22,049,874 2.1065 5.63%
2026-03-30 0 2.130 2.120 2.130 2.050 2.130 6,070,000 12,743,526 2.0994 2.029 2.020 2.029 1.953 2.029 6,370,917 2.0003 1.91%
2026-03-27 0 2.090 2.090 2.100 2.080 2.130 4,930,000 10,311,876 2.0917 1.991 1.991 2.001 1.982 2.029 5,174,402 1.9929 -1.42%
2026-03-26 0 2.120 2.110 2.120 2.110 2.160 5,900,000 12,552,732 2.1276 2.020 2.010 2.020 2.010 2.058 6,192,489 2.0271 0.47%
2026-03-25 0 2.110 2.110 2.130 2.080 2.130 3,856,000 8,130,100 2.1084 2.010 2.010 2.029 1.982 2.029 4,047,159 2.0088 1.44%
2026-03-24 0 2.080 2.070 2.080 2.050 2.090 5,220,000 10,805,590 2.0700 1.982 1.972 1.982 1.953 1.991 5,478,778 1.9723 0.97%
2026-03-23 0 2.060 2.050 2.060 2.030 2.100 12,726,000 26,211,560 2.0597 1.963 1.953 1.963 1.934 2.001 13,356,884 1.9624 -2.83%
2026-03-20 0 2.120 2.110 2.120 2.080 2.120 8,674,000 18,261,750 2.1053 2.020 2.010 2.020 1.982 2.020 9,104,009 2.0059 1.44%
2026-03-19 0 2.090 2.090 2.100 2.090 2.120 2,728,000 5,727,630 2.0996 1.991 1.991 2.001 1.991 2.020 2,863,239 2.0004 -0.95%
2026-03-18 0 2.110 2.110 2.130 2.090 2.150 6,212,000 13,123,052 2.1125 2.010 2.010 2.029 1.991 2.048 6,519,956 2.0128 -1.40%
2026-03-17 0 2.140 2.140 2.150 2.140 2.170 3,040,000 6,539,820 2.1513 2.039 2.039 2.048 2.039 2.068 3,190,706 2.0496 0.00%
2026-03-16 0 2.140 2.140 2.150 2.140 2.180 4,331,156 9,326,397 2.1533 2.039 2.039 2.048 2.039 2.077 4,545,871 2.0516 -1.38%
2026-03-13 0 2.170 2.170 2.180 2.170 2.190 3,644,000 7,943,070 2.1798 2.068 2.068 2.077 2.068 2.087 3,824,649 2.0768 -0.91%
2026-03-12 0 2.190 2.190 2.200 2.180 2.210 3,492,000 7,671,680 2.1969 2.087 2.087 2.096 2.077 2.106 3,665,114 2.0932 0.00%
2026-03-11 0 2.190 2.180 2.190 2.170 2.190 2,209,825 4,819,306 2.1809 2.087 2.077 2.087 2.068 2.087 2,319,376 2.0778 0.92%
2026-03-10 0 2.170 2.170 2.180 2.160 2.190 2,474,000 5,367,920 2.1697 2.068 2.068 2.077 2.058 2.087 2,596,647 2.0673 0.00%
2026-03-09 0 2.170 2.160 2.180 2.140 2.170 3,250,000 7,013,420 2.1580 2.068 2.058 2.077 2.039 2.068 3,411,117 2.0560 -0.91%
2026-03-06 0 2.190 2.190 2.200 2.160 2.200 1,606,000 3,500,820 2.1798 2.087 2.087 2.096 2.058 2.096 1,685,617 2.0769 0.92%
2026-03-05 0 2.170 2.170 2.190 2.170 2.220 4,954,100 10,894,920 2.1992 2.068 2.068 2.087 2.068 2.115 5,199,697 2.0953 -0.46%
2026-03-04 0 2.180 2.180 2.190 2.150 2.220 5,558,000 12,107,250 2.1783 2.077 2.077 2.087 2.048 2.115 5,833,535 2.0755 -1.80%
2026-03-03 0 2.220 2.220 2.230 2.180 2.250 8,593,945 19,064,800 2.2184 2.115 2.115 2.125 2.077 2.144 9,019,985 2.1136 0.45%
2026-03-02 0 2.210 2.190 2.210 2.130 2.220 8,072,000 17,575,871 2.1774 2.106 2.087 2.106 2.029 2.115 8,472,165 2.0745 0.91%
2026-02-27 0 2.190 2.180 2.190 2.120 2.190 7,152,000 15,427,934 2.1571 2.087 2.077 2.087 2.020 2.087 7,506,556 2.0553 3.30%
2026-02-26 0 2.120 2.110 2.120 2.120 2.190 7,866,000 16,928,120 2.1521 2.020 2.010 2.020 2.020 2.087 8,255,952 2.0504 -2.75%
2026-02-25 0 2.180 2.170 2.180 2.170 2.200 4,146,000 9,051,210 2.1831 2.077 2.068 2.077 2.068 2.096 4,351,536 2.0800 0.00%
2026-02-24 0 2.180 2.170 2.180 2.150 2.190 3,524,722 7,647,450 2.1697 2.077 2.068 2.077 2.048 2.087 3,699,458 2.0672 -1.36%
2026-02-23 0 2.210 2.180 2.210 2.160 2.210 1,196,000 2,621,620 2.1920 2.106 2.077 2.106 2.058 2.106 1,255,291 2.0885 2.79%
2026-02-20 0 2.150 2.150 2.160 2.150 2.180 822,000 1,777,800 2.1628 2.048 2.048 2.058 2.048 2.077 862,750 2.0606 -1.83%
2026-02-16 0 2.190 2.180 2.190 2.150 2.190 980,000 2,126,240 2.1696 2.087 2.077 2.087 2.048 2.087 1,028,583 2.0672 1.39%
2026-02-13 0 2.160 2.160 2.170 2.150 2.190 8,714,000 18,878,640 2.1665 2.058 2.058 2.068 2.048 2.087 9,145,991 2.0641 -1.82%
2026-02-12 0 2.200 2.190 2.200 2.180 2.240 3,654,358 8,056,399 2.2046 2.096 2.087 2.096 2.077 2.134 3,835,521 2.1005 -0.45%
2026-02-11 0 2.210 2.200 2.210 2.140 2.210 8,141,833 17,758,845 2.1812 2.106 2.096 2.106 2.039 2.106 8,545,460 2.0782 3.27%
2026-02-10 0 2.140 2.140 2.150 2.130 2.150 8,189,244 17,504,718 2.1375 2.039 2.039 2.048 2.029 2.048 8,595,221 2.0366 -0.47%
2026-02-09 0 2.150 2.150 2.160 2.140 2.180 8,232,000 17,771,100 2.1588 2.048 2.048 2.058 2.039 2.077 8,640,097 2.0568 -0.46%
2026-02-06 0 2.160 2.160 2.170 2.140 2.180 3,064,000 6,626,580 2.1627 2.058 2.058 2.068 2.039 2.077 3,215,896 2.0606 0.00%
2026-02-05 0 2.160 2.150 2.160 2.140 2.190 5,353,420 11,518,859 2.1517 2.058 2.048 2.058 2.039 2.087 5,618,813 2.0501 -1.37%
2026-02-04 0 2.190 2.170 2.190 2.130 2.200 4,527,000 9,849,941 2.1758 2.087 2.068 2.087 2.029 2.096 4,751,423 2.0731 1.86%
2026-02-03 0 2.150 2.140 2.150 2.130 2.190 5,062,000 10,895,630 2.1524 2.048 2.039 2.048 2.029 2.087 5,312,946 2.0508 -0.46%
2026-02-02 0 2.160 2.160 2.180 2.160 2.200 4,366,000 9,491,840 2.1740 2.058 2.058 2.077 2.058 2.096 4,582,442 2.0713 -1.82%
2026-01-30 0 2.200 2.180 2.200 2.180 2.260 12,216,000 26,958,980 2.2069 2.096 2.077 2.096 2.077 2.153 12,821,601 2.1026 -1.79%
2026-01-29 0 2.240 2.240 2.250 2.220 2.250 4,122,000 9,206,670 2.2335 2.134 2.134 2.144 2.115 2.144 4,326,346 2.1280 -0.44%
2026-01-28 0 2.250 2.230 2.250 2.220 2.250 6,480,000 14,477,024 2.2341 2.144 2.125 2.144 2.115 2.144 6,801,242 2.1286 1.35%
2026-01-27 0 2.220 2.220 2.240 2.190 2.240 4,038,000 8,959,470 2.2188 2.115 2.115 2.134 2.087 2.134 4,238,182 2.1140 -0.45%
2026-01-26 0 2.230 2.220 2.230 2.210 2.240 5,028,000 11,183,100 2.2242 2.125 2.115 2.125 2.106 2.134 5,277,260 2.1191 -0.89%
2026-01-23 0 2.250 2.230 2.250 2.220 2.270 4,493,307 10,054,224 2.2376 2.144 2.125 2.144 2.115 2.163 4,716,060 2.1319 -0.88%
2026-01-22 0 2.270 2.260 2.270 2.230 2.280 7,900,000 17,822,120 2.2560 2.163 2.153 2.163 2.125 2.172 8,291,638 2.1494 2.25%
2026-01-21 0 2.220 2.220 2.230 2.210 2.250 6,948,060 15,473,692 2.2271 2.115 2.115 2.125 2.106 2.144 7,292,506 2.1219 -1.33%
2026-01-20 0 2.250 2.230 2.250 2.170 2.260 9,250,000 20,552,116 2.2219 2.144 2.125 2.144 2.068 2.153 9,708,563 2.1169 4.65%
2026-01-19 0 2.150 2.150 2.160 2.150 2.170 868,000 1,877,700 2.1632 2.048 2.048 2.058 2.048 2.068 911,031 2.0611 0.47%
2026-01-16 0 2.140 2.130 2.140 2.130 2.180 6,911,801 14,810,970 2.1429 2.039 2.029 2.039 2.029 2.077 7,254,450 2.0416 -0.93%
2026-01-15 0 2.160 2.150 2.170 2.140 2.200 7,920,000 17,221,210 2.1744 2.058 2.048 2.068 2.039 2.096 8,312,629 2.0717 -0.92%
2026-01-14 0 2.180 2.180 2.190 2.180 2.230 5,760,178 12,659,208 2.1977 2.077 2.077 2.087 2.077 2.125 6,045,735 2.0939 -1.36%
2026-01-13 0 2.210 2.210 2.220 2.190 2.240 3,734,550 8,296,688 2.2216 2.106 2.106 2.115 2.087 2.134 3,919,688 2.1167 0.91%
2026-01-12 0 2.190 2.190 2.200 2.160 2.210 5,863,338 12,809,659 2.1847 2.087 2.087 2.096 2.058 2.106 6,154,010 2.0815 -0.45%
2026-01-09 0 2.200 2.200 2.210 2.200 2.220 2,052,000 4,531,190 2.2082 2.096 2.096 2.106 2.096 2.115 2,153,727 2.1039 0.46%
2026-01-08 0 2.190 2.190 2.210 2.180 2.210 2,391,200 5,241,320 2.1919 2.087 2.087 2.106 2.077 2.106 2,509,742 2.0884 -0.45%
2026-01-07 0 2.200 2.200 2.210 2.200 2.230 1,970,000 4,359,086 2.2127 2.096 2.096 2.106 2.096 2.125 2,067,662 2.1082 -0.45%
2026-01-06 0 2.210 2.210 2.220 2.180 2.230 5,868,000 12,945,480 2.2061 2.106 2.106 2.115 2.077 2.125 6,158,903 2.1019 0.91%
2026-01-05 0 2.190 2.190 2.200 2.170 2.210 3,466,500 7,582,375 2.1873 2.087 2.087 2.096 2.068 2.106 3,638,350 2.0840 1.39%
2026-01-02 0 2.160 2.160 2.170 2.130 2.190 1,130,000 2,457,780 2.1750 2.058 2.058 2.068 2.029 2.087 1,186,019 2.0723 -0.46%
2025-12-31 0 2.170 2.160 2.170 2.160 2.180 1,500,100 3,247,232 2.1647 2.068 2.058 2.068 2.058 2.077 1,574,467 2.0624 0.46%
2025-12-30 0 2.160 2.160 2.180 2.160 2.200 3,142,000 6,847,360 2.1793 2.058 2.058 2.077 2.058 2.096 3,297,763 2.0764 -0.92%
2025-12-29 0 2.180 2.180 2.190 2.180 2.230 2,558,060 5,608,932 2.1927 2.077 2.077 2.087 2.077 2.125 2,684,874 2.0891 -1.36%
2025-12-24 0 2.210 2.210 2.230 2.200 2.250 2,894,102 6,417,321 2.2174 2.106 2.106 2.125 2.096 2.144 3,037,575 2.1126 0.45%
2025-12-23 0 2.200 2.200 2.210 2.200 2.240 1,298,000 2,877,420 2.2168 2.096 2.096 2.106 2.096 2.134 1,362,348 2.1121 -2.22%
2025-12-22 0 2.250 2.250 2.260 2.230 2.270 5,594,000 12,583,504 2.2495 2.144 2.144 2.153 2.125 2.163 5,871,319 2.1432 0.45%
2025-12-19 0 2.240 2.230 2.240 2.210 2.250 4,694,000 10,472,108 2.2310 2.134 2.125 2.134 2.106 2.144 4,926,702 2.1256 1.36%
2025-12-18 0 2.210 2.210 2.220 2.180 2.220 3,418,600 7,532,906 2.2035 2.106 2.106 2.115 2.077 2.115 3,588,075 2.0994 1.38%
2025-12-17 0 2.180 2.180 2.200 2.150 2.200 4,434,901 9,662,997 2.1789 2.077 2.077 2.096 2.048 2.096 4,654,759 2.0759 0.00%
2025-12-16 0 2.180 2.180 2.190 2.150 2.210 4,800,000 10,458,540 2.1789 2.077 2.077 2.087 2.048 2.106 5,037,957 2.0759 0.00%
2025-12-15 0 2.180 2.180 2.190 2.160 2.190 3,306,000 7,211,190 2.1812 2.077 2.077 2.087 2.058 2.087 3,469,893 2.0782 0.93%
2025-12-12 0 2.160 2.150 2.160 2.140 2.170 2,002,000 4,310,480 2.1531 2.058 2.048 2.058 2.039 2.068 2,101,248 2.0514 0.93%
2025-12-11 0 2.140 2.130 2.140 2.120 2.160 3,706,000 7,922,580 2.1378 2.039 2.029 2.039 2.020 2.058 3,889,723 2.0368 -0.47%
2025-12-10 0 2.150 2.140 2.150 2.130 2.170 3,039,849 6,524,513 2.1463 2.048 2.039 2.048 2.029 2.068 3,190,548 2.0450 0.00%
2025-12-09 0 2.150 2.150 2.170 2.150 2.210 4,590,674 10,009,689 2.1804 2.048 2.048 2.068 2.048 2.106 4,818,254 2.0775 -2.27%
2025-12-08 0 2.200 2.200 2.210 2.200 2.230 1,946,000 4,305,860 2.2127 2.096 2.096 2.106 2.096 2.125 2,042,472 2.1082 -1.79%
2025-12-05 0 2.240 2.240 2.250 2.220 2.260 2,012,366 4,504,818 2.2386 2.134 2.134 2.144 2.115 2.153 2,112,128 2.1328 -0.44%
2025-12-04 0 2.250 2.230 2.250 2.230 2.280 4,474,000 10,068,520 2.2505 2.144 2.125 2.144 2.125 2.172 4,695,796 2.1442 0.00%
2025-12-03 0 2.250 2.240 2.250 2.220 2.270 9,250,000 20,771,190 2.2455 2.144 2.134 2.144 2.115 2.163 9,708,563 2.1395 0.90%
2025-12-02 0 2.230 2.210 2.230 2.190 2.230 5,008,000 11,105,730 2.2176 2.125 2.106 2.125 2.087 2.125 5,256,269 2.1129 1.36%
2025-12-01 0 2.200 2.190 2.200 2.180 2.210 2,242,000 4,915,050 2.1923 2.096 2.087 2.096 2.077 2.106 2,353,146 2.0887 0.46%
2025-11-28 0 2.190 2.190 2.200 2.190 2.220 1,676,000 3,689,300 2.2013 2.087 2.087 2.096 2.087 2.115 1,759,087 2.0973 -0.90%
2025-11-27 0 2.210 2.210 2.220 2.200 2.220 796,000 1,762,302 2.2139 2.106 2.106 2.115 2.096 2.115 835,461 2.1094 -0.45%
2025-11-26 0 2.220 2.210 2.220 2.200 2.220 1,196,000 2,647,080 2.2133 2.115 2.106 2.115 2.096 2.115 1,255,291 2.1087 0.91%
2025-11-25 0 2.200 2.190 2.200 2.180 2.220 5,183,725 11,444,944 2.2079 2.096 2.087 2.096 2.077 2.115 5,440,705 2.1036 -0.45%
2025-11-24 0 2.210 2.190 2.210 2.150 2.210 9,053,414 19,822,916 2.1896 2.106 2.087 2.106 2.048 2.106 9,502,232 2.0861 0.91%
2025-11-21 0 2.190 2.170 2.190 2.160 2.200 12,652,000 27,650,012 2.1854 2.087 2.068 2.087 2.058 2.096 13,279,216 2.0822 -0.45%
2025-11-20 0 2.200 2.200 2.210 2.160 2.210 5,156,407 11,305,350 2.1925 2.096 2.096 2.106 2.058 2.106 5,412,033 2.0889 0.46%
2025-11-19 0 2.190 2.180 2.190 2.160 2.190 4,398,000 9,559,800 2.1737 2.087 2.077 2.087 2.058 2.087 4,616,028 2.0710 1.39%
2025-11-18 0 2.160 2.150 2.160 2.150 2.210 14,636,458 31,677,005 2.1643 2.058 2.048 2.058 2.048 2.106 15,362,052 2.0620 -2.70%
2025-11-17 0 2.220 2.210 2.220 2.190 2.230 7,762,000 17,118,602 2.2054 2.115 2.106 2.115 2.087 2.125 8,146,797 2.1013 -0.45%
2025-11-14 0 2.230 2.220 2.230 2.220 2.260 9,099,777 20,342,150 2.2355 2.125 2.115 2.125 2.115 2.153 9,550,893 2.1299 -1.76%
2025-11-13 0 2.270 2.260 2.270 2.230 2.270 5,118,000 11,528,154 2.2525 2.163 2.153 2.163 2.125 2.163 5,371,722 2.1461 0.44%
2025-11-12 0 2.260 2.250 2.260 2.220 2.270 16,163,844 36,366,726 2.2499 2.153 2.144 2.153 2.115 2.163 16,965,157 2.1436 1.35%
2025-11-11 0 2.230 2.220 2.230 2.200 2.260 18,606,000 41,247,460 2.2169 2.125 2.115 2.125 2.096 2.153 19,528,382 2.1122 -0.89%
2025-11-10 0 2.250 2.250 2.260 2.200 2.260 19,026,000 42,405,780 2.2288 2.144 2.144 2.153 2.096 2.153 19,969,203 2.1236 1.35%
2025-11-07 0 2.220 2.210 2.220 2.200 2.240 8,780,000 19,504,596 2.2215 2.115 2.106 2.115 2.096 2.134 9,215,263 2.1166 -0.45%
2025-11-06 0 2.230 2.230 2.240 2.220 2.260 7,040,000 15,795,480 2.2437 2.125 2.125 2.134 2.115 2.153 7,389,004 2.1377 -0.45%
2025-11-05 0 2.240 2.230 2.240 2.180 2.240 11,211,420 24,912,287 2.2220 2.134 2.125 2.134 2.077 2.134 11,767,220 2.1171 1.82%
2025-11-04 0 2.200 2.190 2.200 2.180 2.280 13,046,000 28,714,342 2.2010 2.096 2.087 2.096 2.077 2.172 13,692,748 2.0970 -2.65%
2025-11-03 0 2.260 2.250 2.260 2.250 2.290 10,182,000 23,026,190 2.2615 2.153 2.144 2.153 2.144 2.182 10,686,767 2.1546 -0.88%
2025-10-31 0 2.280 2.280 2.290 2.260 2.400 53,202,000 122,548,270 2.3035 2.172 2.172 2.182 2.153 2.287 55,839,458 2.1947 -6.94%
2025-10-30 0 2.450 2.430 2.450 2.380 2.530 27,577,107 67,280,968 2.4397 2.334 2.315 2.334 2.268 2.411 28,944,226 2.3245 -2.78%
2025-10-28 0 2.520 2.510 2.520 2.490 2.560 6,012,628 15,089,228 2.5096 2.401 2.391 2.401 2.372 2.439 6,310,701 2.3911 0.40%
2025-10-27 0 2.510 2.510 2.530 2.500 2.570 19,722,580 50,055,514 2.5380 2.391 2.391 2.411 2.382 2.449 20,700,315 2.4181 0.00%
2025-10-24 0 2.510 2.500 2.510 2.480 2.520 5,844,000 14,589,560 2.4965 2.391 2.382 2.391 2.363 2.401 6,133,713 2.3786 0.40%
2025-10-23 0 2.500 2.490 2.500 2.470 2.510 6,061,847 15,097,477 2.4906 2.382 2.372 2.382 2.353 2.391 6,362,360 2.3729 -0.79%
2025-10-22 0 2.520 2.500 2.520 2.500 2.550 5,602,951 14,100,150 2.5166 2.401 2.382 2.401 2.382 2.430 5,880,714 2.3977 -0.79%
2025-10-21 0 2.540 2.530 2.540 2.510 2.580 17,460,000 44,561,760 2.5522 2.420 2.411 2.420 2.391 2.458 18,325,569 2.4317 -0.39%
2025-10-20 0 2.550 2.540 2.550 2.500 2.550 7,040,000 17,796,300 2.5279 2.430 2.420 2.430 2.382 2.430 7,389,004 2.4085 1.59%
2025-10-17 0 2.510 2.510 2.520 2.500 2.610 6,688,000 16,993,499 2.5409 2.391 2.391 2.401 2.382 2.487 7,019,554 2.4209 -0.79%
2025-10-16 0 2.530 2.530 2.540 2.510 2.560 6,955,439 17,652,135 2.5379 2.411 2.411 2.420 2.391 2.439 7,300,251 2.4180 -0.39%
2025-10-15 0 2.540 2.530 2.540 2.500 2.570 10,885,439 27,639,393 2.5391 2.420 2.411 2.420 2.382 2.449 11,425,078 2.4192 1.60%
2025-10-14 0 2.500 2.480 2.500 2.480 2.600 3,778,000 9,542,948 2.5259 2.382 2.363 2.382 2.363 2.477 3,965,292 2.4066 -3.10%
2025-10-13 0 2.580 2.560 2.580 2.470 2.580 6,464,000 16,309,630 2.5231 2.458 2.439 2.458 2.353 2.458 6,784,449 2.4040 0.00%
2025-10-10 0 2.580 2.580 2.590 2.560 2.640 8,553,537 22,198,292 2.5952 2.458 2.458 2.468 2.439 2.515 8,977,574 2.4726 0.00%
2025-10-09 0 2.580 2.570 2.580 2.520 2.590 18,234,000 46,497,426 2.5500 2.458 2.449 2.458 2.401 2.468 19,137,940 2.4296 2.38%
2025-10-08 0 2.520 2.500 2.520 2.490 2.540 3,444,000 8,656,926 2.5136 2.401 2.382 2.401 2.372 2.420 3,614,734 2.3949 0.00%
2025-10-06 0 2.520 2.510 2.520 2.460 2.520 1,898,000 4,753,814 2.5046 2.401 2.391 2.401 2.344 2.401 1,992,092 2.3863 1.20%
2025-10-03 0 2.490 2.480 2.510 2.470 2.510 2,926,000 7,308,012 2.4976 2.372 2.363 2.391 2.353 2.391 3,071,055 2.3796 0.00%
2025-10-02 0 2.490 2.480 2.490 2.460 2.520 3,042,000 7,570,871 2.4888 2.372 2.363 2.372 2.344 2.401 3,192,805 2.3712 -0.40%
2025-09-30 0 2.500 2.480 2.500 2.420 2.500 7,835,200 19,333,844 2.4676 2.382 2.363 2.382 2.306 2.382 8,223,625 2.3510 0.40%
2025-09-29 0 2.490 2.470 2.490 2.430 2.490 10,772,000 26,483,679 2.4586 2.372 2.353 2.372 2.315 2.372 11,306,016 2.3424 1.63%
2025-09-26 0 2.450 2.430 2.450 2.430 2.470 9,324,000 22,829,758 2.4485 2.334 2.315 2.334 2.315 2.353 9,786,232 2.3328 0.00%
2025-09-25 0 2.450 2.450 2.460 2.440 2.550 8,062,000 19,919,780 2.4708 2.334 2.334 2.344 2.325 2.430 8,461,669 2.3541 -3.92%
2025-09-24 0 2.550 2.530 2.550 2.520 2.570 4,980,000 12,656,280 2.5414 2.430 2.411 2.430 2.401 2.449 5,226,881 2.4214 0.00%
2025-09-23 0 2.550 2.530 2.550 2.500 2.590 10,346,000 26,271,115 2.5393 2.430 2.411 2.430 2.382 2.468 10,858,897 2.4193 -1.54%
2025-09-22 0 2.590 2.580 2.590 2.450 2.590 16,950,573 42,825,931 2.5265 2.468 2.458 2.468 2.334 2.468 17,790,888 2.4072 4.44%
2025-09-19 0 2.480 2.470 2.480 2.420 2.490 7,106,000 17,485,430 2.4607 2.363 2.353 2.363 2.306 2.372 7,458,276 2.3444 0.40%
2025-09-18 0 2.470 2.460 2.470 2.430 2.510 8,788,000 21,758,020 2.4759 2.353 2.344 2.353 2.315 2.391 9,223,660 2.3589 -1.59%
2025-09-17 0 2.510 2.490 2.510 2.460 2.510 7,024,000 17,450,549 2.4844 2.391 2.372 2.391 2.344 2.391 7,372,211 2.3671 0.40%
2025-09-16 0 2.500 2.470 2.500 2.440 2.500 7,874,000 19,415,490 2.4658 2.382 2.353 2.382 2.325 2.382 8,264,349 2.3493 0.40%
2025-09-15 0 2.490 2.480 2.490 2.470 2.540 7,314,000 18,209,080 2.4896 2.372 2.363 2.372 2.353 2.420 7,676,587 2.3720 -0.40%
2025-09-12 0 2.500 2.500 2.520 2.500 2.580 8,784,000 22,144,840 2.5210 2.382 2.382 2.401 2.382 2.458 9,219,462 2.4020 -2.72%
2025-09-11 0 2.570 2.560 2.570 2.530 2.620 8,460,000 21,706,000 2.5657 2.449 2.439 2.449 2.411 2.496 8,879,400 2.4445 -1.15%
2025-09-10 0 2.600 2.590 2.600 2.540 2.630 11,343,745 29,513,831 2.6018 2.477 2.468 2.477 2.420 2.506 11,906,105 2.4789 1.17%
2025-09-09 0 2.570 2.560 2.570 2.510 2.590 16,530,000 42,113,720 2.5477 2.449 2.439 2.449 2.391 2.468 17,349,465 2.4274 0.39%
2025-09-08 0 2.560 2.560 2.570 2.400 2.640 57,163,458 146,002,052 2.5541 2.439 2.439 2.449 2.287 2.515 59,997,303 2.4335 6.67%
2025-09-05 0 2.400 2.400 2.410 2.290 2.400 25,764,000 60,989,460 2.3672 2.287 2.287 2.296 2.182 2.287 27,041,235 2.2554 3.45%
2025-09-04 0 2.320 2.300 2.320 2.260 2.330 14,732,000 33,821,060 2.2958 2.210 2.191 2.210 2.153 2.220 15,462,330 2.1873 0.87%
2025-09-03 0 2.300 2.280 2.300 2.240 2.310 15,230,000 34,813,580 2.2859 2.191 2.172 2.191 2.134 2.201 15,985,018 2.1779 1.77%
2025-09-02 0 2.260 2.240 2.260 2.210 2.270 9,770,000 21,858,100 2.2373 2.153 2.134 2.153 2.106 2.163 10,254,342 2.1316 0.89%
2025-09-01 0 2.240 2.230 2.240 2.190 2.290 39,254,000 88,433,890 2.2529 2.134 2.125 2.134 2.087 2.182 41,199,994 2.1465 -2.18%
2025-08-29 0 2.290 2.280 2.290 2.050 2.370 161,552,243 363,358,871 2.2492 2.182 2.172 2.182 1.953 2.258 169,561,102 2.1429 18.04%
2025-08-28 0 1.940 1.940 1.950 1.920 1.960 10,456,000 20,299,070 1.9414 1.848 1.848 1.858 1.829 1.867 10,974,350 1.8497 -0.51%
2025-08-27 0 1.950 1.950 1.960 1.930 1.980 17,857,757 34,892,661 1.9539 1.858 1.858 1.867 1.839 1.886 18,743,045 1.8616 0.00%
2025-08-26 0 1.950 1.950 1.960 1.950 2.000 24,730,000 48,360,776 1.9556 1.858 1.858 1.867 1.858 1.906 25,955,975 1.8632 -2.01%
2025-08-25 0 1.990 1.990 2.000 1.970 2.000 10,620,000 21,099,440 1.9868 1.896 1.896 1.906 1.877 1.906 11,146,480 1.8929 1.02%
2025-08-22 0 1.970 1.970 1.980 1.960 1.990 5,484,000 10,796,230 1.9687 1.877 1.877 1.886 1.867 1.896 5,755,866 1.8757 -0.51%
2025-08-21 0 1.980 1.970 1.980 1.960 2.000 10,854,000 21,544,780 1.9850 1.886 1.877 1.886 1.867 1.906 11,392,081 1.8912 0.51%
2025-08-20 0 1.970 1.970 1.980 1.950 1.980 5,244,000 10,298,202 1.9638 1.877 1.877 1.886 1.858 1.886 5,503,968 1.8711 0.00%
2025-08-19 0 1.970 1.970 1.980 1.960 1.990 11,300,000 22,292,420 1.9728 1.877 1.877 1.886 1.867 1.896 11,860,191 1.8796 0.00%
2025-08-18 0 1.970 1.970 1.980 1.970 2.010 10,030,000 19,933,400 1.9874 1.877 1.877 1.886 1.877 1.915 10,527,231 1.8935 -1.01%
2025-08-15 0 1.990 1.980 1.990 1.970 1.990 8,000,000 15,835,380 1.9794 1.896 1.886 1.896 1.877 1.896 8,396,595 1.8859 0.00%
2025-08-14 0 1.990 1.980 1.990 1.970 2.000 9,006,973 17,912,456 1.9887 1.896 1.886 1.896 1.877 1.906 9,453,488 1.8948 0.51%
2025-08-13 0 1.980 1.980 1.990 1.950 2.000 12,128,000 23,993,320 1.9783 1.886 1.886 1.896 1.858 1.906 12,729,239 1.8849 -0.50%
2025-08-12 0 1.990 1.990 2.000 1.970 2.000 9,626,009 19,065,325 1.9806 1.896 1.896 1.906 1.877 1.906 10,103,213 1.8871 0.51%
2025-08-11 0 1.980 1.980 1.990 1.960 2.020 10,960,000 21,690,010 1.9790 1.886 1.886 1.896 1.867 1.925 11,503,336 1.8855 -1.49%
2025-08-08 0 2.010 2.000 2.010 1.990 2.020 2,042,000 4,090,584 2.0032 1.915 1.906 1.915 1.896 1.925 2,143,231 1.9086 0.00%
2025-08-07 0 2.010 2.000 2.010 1.980 2.010 8,916,000 17,792,899 1.9956 1.915 1.906 1.915 1.886 1.915 9,358,006 1.9014 1.52%
2025-08-06 0 1.980 1.980 2.000 1.980 2.020 6,942,000 13,861,330 1.9967 1.886 1.886 1.906 1.886 1.925 7,286,146 1.9024 -1.00%
2025-08-05 0 2.000 1.990 2.000 1.970 2.010 14,778,000 29,363,240 1.9870 1.906 1.896 1.906 1.877 1.915 15,510,611 1.8931 1.52%
2025-08-04 0 1.970 1.960 1.970 1.930 1.980 15,888,000 31,052,119 1.9544 1.877 1.867 1.877 1.839 1.886 16,675,638 1.8621 1.03%
2025-08-01 0 1.950 1.950 1.960 1.940 1.980 9,064,275 17,750,389 1.9583 1.858 1.858 1.867 1.848 1.886 9,513,631 1.8658 -0.51%
2025-07-31 0 1.960 1.960 1.970 1.940 2.020 16,640,000 32,931,900 1.9791 1.867 1.867 1.877 1.848 1.925 17,464,918 1.8856 -3.45%
2025-07-30 0 2.030 2.030 2.040 2.020 2.080 13,356,000 27,305,290 2.0444 1.934 1.934 1.944 1.925 1.982 14,018,116 1.9479 -1.46%
2025-07-29 0 2.060 2.060 2.070 2.050 2.090 9,766,000 20,174,970 2.0658 1.963 1.963 1.972 1.953 1.991 10,250,144 1.9683 -1.44%
2025-07-28 0 2.090 2.090 2.100 2.070 2.260 57,014,000 122,444,010 2.1476 1.991 1.991 2.001 1.972 2.153 59,840,436 2.0462 0.97%
2025-07-25 0 2.070 2.060 2.070 2.030 2.070 6,346,000 13,044,840 2.0556 1.972 1.963 1.972 1.934 1.972 6,660,599 1.9585 0.49%
2025-07-24 0 2.060 2.060 2.070 2.020 2.070 12,043,373 24,640,948 2.0460 1.963 1.963 1.972 1.925 1.972 12,640,416 1.9494 0.98%
2025-07-23 0 2.040 2.030 2.040 2.030 2.070 5,798,000 11,893,830 2.0514 1.944 1.934 1.944 1.934 1.972 6,085,432 1.9545 -0.49%
2025-07-22 0 2.050 2.040 2.050 2.000 2.050 7,262,000 14,749,256 2.0310 1.953 1.944 1.953 1.906 1.953 7,622,009 1.9351 1.49%
2025-07-21 0 2.020 2.010 2.020 1.980 2.030 9,598,000 19,278,470 2.0086 1.925 1.915 1.925 1.886 1.934 10,073,815 1.9137 2.02%
2025-07-18 0 1.980 1.980 1.990 1.960 1.990 4,278,000 8,466,000 1.9790 1.886 1.886 1.896 1.867 1.896 4,490,079 1.8855 0.00%
2025-07-17 0 1.980 1.970 1.980 1.950 1.980 5,102,000 10,048,074 1.9694 1.886 1.877 1.886 1.858 1.886 5,354,929 1.8764 1.54%
2025-07-16 0 1.950 1.940 1.950 1.940 1.970 2,888,000 5,643,340 1.9541 1.858 1.848 1.858 1.848 1.877 3,031,171 1.8618 -0.51%
2025-07-15 0 1.960 1.960 1.970 1.950 2.000 5,928,000 11,637,600 1.9632 1.867 1.867 1.877 1.858 1.906 6,221,877 1.8704 -1.51%
2025-07-14 0 1.990 1.990 2.000 1.980 2.010 4,852,000 9,674,958 1.9940 1.896 1.896 1.906 1.886 1.915 5,092,535 1.8998 0.51%
2025-07-11 0 1.980 1.980 1.990 1.930 1.990 10,525,834 20,792,467 1.9754 1.886 1.886 1.896 1.839 1.896 11,047,646 1.8821 1.54%
2025-07-10 0 1.950 1.940 1.950 1.940 1.960 4,622,049 8,987,845 1.9446 1.858 1.848 1.858 1.848 1.867 4,851,184 1.8527 0.52%
2025-07-09 0 1.940 1.940 1.950 1.940 1.970 3,382,000 6,604,520 1.9528 1.848 1.848 1.858 1.848 1.877 3,549,661 1.8606 -1.52%
2025-07-08 0 1.970 1.960 1.970 1.940 1.970 7,688,000 15,065,224 1.9596 1.877 1.867 1.877 1.848 1.877 8,069,128 1.8670 1.03%
2025-07-07 0 1.950 1.940 1.950 1.920 1.960 8,362,000 16,240,600 1.9422 1.858 1.848 1.858 1.829 1.867 8,776,541 1.8505 1.04%
2025-07-04 0 1.930 1.930 1.940 1.890 1.940 12,160,000 23,241,360 1.9113 1.839 1.839 1.848 1.801 1.848 12,762,825 1.8210 1.05%
2025-07-03 0 1.910 1.910 1.920 1.900 1.930 3,610,000 6,907,510 1.9134 1.820 1.820 1.829 1.810 1.839 3,788,964 1.8231 -0.52%
2025-07-02 0 1.920 1.910 1.920 1.870 1.930 7,044,000 13,470,972 1.9124 1.829 1.820 1.829 1.782 1.839 7,393,202 1.8221 2.67%
2025-06-30 0 1.870 1.870 1.880 1.860 1.910 9,510,000 17,840,960 1.8760 1.782 1.782 1.791 1.772 1.820 9,981,453 1.7874 -1.06%
2025-06-27 0 1.890 1.890 1.900 1.880 1.930 6,054,000 11,551,572 1.9081 1.801 1.801 1.810 1.791 1.839 6,354,124 1.8180 -1.05%
2025-06-26 0 1.910 1.900 1.910 1.860 1.920 8,582,000 16,218,900 1.8899 1.820 1.810 1.820 1.772 1.829 9,007,448 1.8006 2.69%
2025-06-25 0 1.860 1.860 1.870 1.840 1.880 4,434,000 8,261,820 1.8633 1.772 1.772 1.782 1.753 1.791 4,653,813 1.7753 0.90%
2025-06-24 0 1.920 1.920 1.940 1.910 1.940 5,004,000 9,628,660 1.9242 1.756 1.756 1.775 1.747 1.775 5,470,135 1.7602 0.00%
2025-06-23 0 1.920 1.920 1.930 1.870 1.940 7,674,000 14,621,070 1.9053 1.756 1.756 1.766 1.711 1.775 8,388,852 1.7429 1.59%
2025-06-20 0 1.890 1.880 1.890 1.850 1.890 6,032,920 11,316,149 1.8757 1.729 1.720 1.729 1.692 1.729 6,594,902 1.7159 2.72%
2025-06-19 0 1.840 1.840 1.850 1.840 1.900 7,052,000 13,104,428 1.8583 1.683 1.683 1.692 1.683 1.738 7,708,911 1.6999 -2.13%
2025-06-18 0 1.880 1.880 1.890 1.870 1.910 6,154,000 11,625,090 1.8890 1.720 1.720 1.729 1.711 1.747 6,727,260 1.7281 0.00%
2025-06-17 0 1.880 1.880 1.890 1.880 1.900 6,624,000 12,501,940 1.8874 1.720 1.720 1.729 1.720 1.738 7,241,042 1.7265 -0.53%
2025-06-16 0 1.890 1.890 1.900 1.880 1.900 3,114,000 5,883,460 1.8894 1.729 1.729 1.738 1.720 1.738 3,404,077 1.7284 0.53%
2025-06-13 0 1.880 1.880 1.890 1.860 1.890 6,530,000 12,249,718 1.8759 1.720 1.720 1.729 1.702 1.729 7,138,286 1.7161 0.00%
2025-06-12 0 1.880 1.870 1.880 1.860 1.900 7,862,000 14,808,980 1.8836 1.720 1.711 1.720 1.702 1.738 8,594,365 1.7231 1.08%
2025-06-11 0 1.860 1.850 1.860 1.830 1.870 12,564,181 23,219,943 1.8481 1.702 1.692 1.702 1.674 1.711 13,734,566 1.6906 1.64%
2025-06-10 0 1.830 1.830 1.840 1.830 1.860 4,716,000 8,685,260 1.8417 1.674 1.674 1.683 1.674 1.702 5,155,307 1.6847 0.55%
2025-06-09 0 1.820 1.810 1.820 1.810 1.830 3,941,338 7,162,601 1.8173 1.665 1.656 1.665 1.656 1.674 4,308,483 1.6624 0.00%
2025-06-06 0 1.820 1.820 1.830 1.810 1.830 2,712,000 4,947,440 1.8243 1.665 1.665 1.674 1.656 1.674 2,964,630 1.6688 0.00%
2025-06-05 0 1.820 1.810 1.820 1.800 1.830 3,682,000 6,674,880 1.8128 1.665 1.656 1.665 1.647 1.674 4,024,987 1.6584 0.55%
2025-06-04 0 1.810 1.810 1.830 1.790 1.830 2,668,000 4,831,340 1.8108 1.656 1.656 1.674 1.637 1.674 2,916,531 1.6565 0.56%
2025-06-03 0 1.800 1.790 1.800 1.780 1.810 2,860,020 5,142,896 1.7982 1.647 1.637 1.647 1.628 1.656 3,126,438 1.6450 1.69%
2025-06-02 0 1.770 1.770 1.780 1.730 1.820 2,160,000 3,808,932 1.7634 1.619 1.619 1.628 1.583 1.665 2,361,209 1.6131 -1.67%
2025-05-30 0 1.800 1.800 1.810 1.790 1.820 7,854,000 14,177,260 1.8051 1.647 1.647 1.656 1.637 1.665 8,585,620 1.6513 -0.55%
2025-05-29 0 1.810 1.800 1.810 1.780 1.810 4,088,000 7,355,010 1.7992 1.656 1.647 1.656 1.628 1.656 4,468,807 1.6459 0.00%
2025-05-28 0 1.810 1.790 1.810 1.770 1.820 8,543,269 15,348,120 1.7965 1.656 1.637 1.656 1.619 1.665 9,339,096 1.6434 2.84%
2025-05-27 0 1.760 1.760 1.780 1.750 1.780 4,756,000 8,409,470 1.7682 1.610 1.610 1.628 1.601 1.628 5,199,033 1.6175 -1.12%
2025-05-26 0 1.780 1.770 1.780 1.760 1.780 2,513,430 4,454,823 1.7724 1.628 1.619 1.628 1.610 1.628 2,747,562 1.6214 1.71%
2025-05-23 0 1.750 1.750 1.760 1.740 1.770 3,612,000 6,352,352 1.7587 1.601 1.601 1.610 1.592 1.619 3,948,467 1.6088 0.00%
2025-05-22 0 1.750 1.750 1.770 1.750 1.790 5,018,000 8,870,360 1.7677 1.601 1.601 1.619 1.601 1.637 5,485,439 1.6171 -2.23%
2025-05-21 0 1.790 1.780 1.790 1.770 1.790 1,168,000 2,087,060 1.7869 1.637 1.628 1.637 1.619 1.637 1,276,802 1.6346 0.00%
2025-05-20 0 1.790 1.780 1.790 1.760 1.790 3,560,000 6,329,500 1.7779 1.637 1.628 1.637 1.610 1.637 3,891,623 1.6264 0.00%
2025-05-19 0 1.790 1.780 1.790 1.750 1.790 1,432,726 2,554,055 1.7827 1.637 1.628 1.637 1.601 1.637 1,566,188 1.6307 1.13%
2025-05-16 0 1.770 1.760 1.770 1.750 1.790 5,562,000 9,799,980 1.7620 1.619 1.610 1.619 1.601 1.637 6,080,114 1.6118 0.00%
2025-05-15 0 1.770 1.770 1.780 1.770 1.820 13,972,000 25,106,440 1.7969 1.619 1.619 1.628 1.619 1.665 15,273,527 1.6438 -2.75%
2025-05-14 0 1.820 1.820 1.830 1.770 1.830 6,772,000 12,176,500 1.7981 1.665 1.665 1.674 1.619 1.674 7,402,829 1.6448 1.68%
2025-05-13 0 1.790 1.790 1.800 1.790 1.800 4,836,000 8,691,340 1.7972 1.637 1.637 1.647 1.637 1.647 5,286,485 1.6441 0.56%
2025-05-12 0 1.780 1.780 1.790 1.760 1.800 4,708,245 8,364,054 1.7765 1.628 1.628 1.637 1.610 1.647 5,146,830 1.6251 0.56%
2025-05-09 0 1.770 1.770 1.780 1.750 1.780 4,354,000 7,688,160 1.7658 1.619 1.619 1.628 1.601 1.628 4,759,586 1.6153 0.57%
2025-05-08 0 1.760 1.750 1.760 1.740 1.770 3,210,000 5,638,576 1.7566 1.610 1.601 1.610 1.592 1.619 3,509,019 1.6069 0.57%
2025-05-07 0 1.750 1.750 1.760 1.750 1.770 4,230,000 7,428,860 1.7562 1.601 1.601 1.610 1.601 1.619 4,624,035 1.6066 0.00%
2025-05-06 0 1.750 1.740 1.750 1.720 1.750 4,019,000 6,977,392 1.7361 1.601 1.592 1.601 1.573 1.601 4,393,380 1.5882 0.00%
2025-05-02 0 1.750 1.730 1.750 1.700 1.750 1,680,000 2,907,480 1.7306 1.601 1.583 1.601 1.555 1.601 1,836,496 1.5832 2.94%
2025-04-30 0 1.700 1.700 1.710 1.700 1.750 14,260,000 24,422,861 1.7127 1.555 1.555 1.564 1.555 1.601 15,588,354 1.5667 -2.86%
2025-04-29 0 1.750 1.740 1.750 1.740 1.780 3,572,000 6,281,462 1.7585 1.601 1.592 1.601 1.592 1.628 3,904,741 1.6087 0.00%
2025-04-28 0 1.750 1.750 1.770 1.750 1.790 3,292,000 5,811,418 1.7653 1.601 1.601 1.619 1.601 1.637 3,598,658 1.6149 -0.57%
2025-04-25 0 1.760 1.740 1.760 1.730 1.770 2,740,000 4,810,284 1.7556 1.610 1.592 1.610 1.583 1.619 2,995,238 1.6060 1.73%
2025-04-24 0 1.730 1.730 1.740 1.730 1.770 3,146,000 5,494,120 1.7464 1.583 1.583 1.592 1.583 1.619 3,439,058 1.5976 -1.70%
2025-04-23 0 1.760 1.760 1.770 1.750 1.770 2,594,000 4,569,280 1.7615 1.610 1.610 1.619 1.601 1.619 2,835,638 1.6114 0.00%
2025-04-22 0 1.760 1.750 1.760 1.730 1.770 4,012,808 7,040,155 1.7544 1.610 1.601 1.610 1.583 1.619 4,386,611 1.6049 1.73%
2025-04-17 0 1.730 1.730 1.740 1.730 1.760 3,898,000 6,782,860 1.7401 1.583 1.583 1.592 1.583 1.610 4,261,108 1.5918 0.00%
2025-04-16 0 1.730 1.730 1.740 1.720 1.760 2,660,000 4,615,028 1.7350 1.583 1.583 1.592 1.573 1.610 2,907,786 1.5871 -1.14%
2025-04-15 0 1.750 1.750 1.760 1.740 1.760 1,450,000 2,535,582 1.7487 1.601 1.601 1.610 1.592 1.610 1,585,071 1.5997 0.00%
2025-04-14 0 1.750 1.740 1.750 1.730 1.760 3,862,000 6,743,278 1.7461 1.601 1.592 1.601 1.583 1.610 4,221,755 1.5973 1.16%
2025-04-11 0 1.730 1.720 1.730 1.700 1.740 3,588,000 6,197,916 1.7274 1.583 1.573 1.583 1.555 1.592 3,922,231 1.5802 1.76%
2025-04-10 0 1.700 1.700 1.710 1.700 1.760 14,836,284 25,574,987 1.7238 1.555 1.555 1.564 1.555 1.610 16,218,321 1.5769 0.00%
2025-04-09 0 1.700 1.700 1.710 1.630 1.710 5,692,000 9,570,772 1.6814 1.555 1.555 1.564 1.491 1.564 6,222,224 1.5382 0.00%
2025-04-08 0 1.700 1.690 1.700 1.600 1.700 12,425,242 20,627,759 1.6601 1.555 1.546 1.555 1.464 1.555 13,582,684 1.5187 8.28%
2025-04-07 0 1.570 1.570 1.580 1.570 1.740 42,240,000 69,434,778 1.6438 1.436 1.436 1.445 1.436 1.592 46,174,761 1.5037 -11.80%
2025-04-03 0 1.780 1.780 1.790 1.700 1.810 27,448,000 48,549,858 1.7688 1.628 1.628 1.637 1.555 1.656 30,004,849 1.6181 2.30%
2025-04-02 0 1.740 1.740 1.750 1.740 1.780 11,288,000 19,813,499 1.7553 1.592 1.592 1.601 1.592 1.628 12,339,505 1.6057 -2.25%
2025-04-01 0 1.780 1.770 1.780 1.750 1.780 7,438,000 13,153,182 1.7684 1.628 1.619 1.628 1.601 1.628 8,130,868 1.6177 2.30%
2025-03-31 0 1.740 1.740 1.760 1.740 1.860 40,820,000 72,756,124 1.7824 1.592 1.592 1.610 1.592 1.702 44,622,485 1.6305 -6.45%
2025-03-28 0 1.860 1.860 1.880 1.840 1.940 18,578,000 34,857,740 1.8763 1.702 1.702 1.720 1.683 1.775 20,308,587 1.7164 -5.10%
2025-03-27 0 1.960 1.960 1.970 1.930 1.960 3,826,000 7,453,512 1.9481 1.793 1.793 1.802 1.766 1.793 4,182,401 1.7821 0.00%
2025-03-26 0 1.960 1.950 1.960 1.940 1.990 5,410,000 10,578,720 1.9554 1.793 1.784 1.793 1.775 1.820 5,913,955 1.7888 -1.51%
2025-03-25 0 1.990 1.980 1.990 1.940 2.000 7,428,000 14,623,760 1.9687 1.820 1.811 1.820 1.775 1.830 8,119,937 1.8010 2.58%
2025-03-24 0 1.940 1.940 1.950 1.910 1.960 10,844,500 20,935,440 1.9305 1.775 1.775 1.784 1.747 1.793 11,854,692 1.7660 1.04%
2025-03-21 0 1.920 1.920 1.940 1.920 1.990 9,260,000 17,947,832 1.9382 1.756 1.756 1.775 1.756 1.820 10,122,592 1.7730 -2.04%
2025-03-20 0 1.960 1.960 1.980 1.960 2.020 6,600,000 13,110,780 1.9865 1.793 1.793 1.811 1.793 1.848 7,214,806 1.8172 -2.00%
2025-03-19 0 2.000 1.990 2.000 1.990 2.010 6,740,000 13,467,420 1.9981 1.830 1.820 1.830 1.820 1.839 7,367,848 1.8279 -0.50%
2025-03-18 0 2.010 2.000 2.010 1.960 2.010 7,400,000 14,758,930 1.9945 1.839 1.830 1.839 1.793 1.839 8,089,328 1.8245 2.03%
2025-03-17 0 1.970 1.970 1.980 1.950 1.990 8,912,000 17,560,380 1.9704 1.802 1.802 1.811 1.784 1.820 9,742,175 1.8025 0.51%
2025-03-14 0 1.960 1.960 1.970 1.930 1.980 5,452,000 10,638,520 1.9513 1.793 1.793 1.802 1.766 1.811 5,959,867 1.7850 2.08%
2025-03-13 0 1.920 1.910 1.920 1.910 1.940 5,154,000 9,891,658 1.9192 1.756 1.747 1.756 1.747 1.775 5,634,108 1.7557 -0.52%
2025-03-12 0 1.930 1.930 1.940 1.910 1.940 3,989,108 7,688,068 1.9273 1.766 1.766 1.775 1.747 1.775 4,360,703 1.7630 1.05%
2025-03-11 0 1.910 1.910 1.920 1.880 1.920 11,030,000 20,959,660 1.9002 1.747 1.747 1.756 1.720 1.756 12,057,472 1.7383 0.00%
2025-03-10 0 1.910 1.910 1.920 1.900 1.940 10,404,256 19,937,342 1.9163 1.747 1.747 1.756 1.738 1.775 11,373,438 1.7530 -1.55%
2025-03-07 0 1.940 1.940 1.950 1.930 1.970 12,130,000 23,676,052 1.9519 1.775 1.775 1.784 1.766 1.802 13,259,940 1.7855 -1.52%
2025-03-06 0 1.970 1.960 1.970 1.950 1.990 5,498,000 10,815,520 1.9672 1.802 1.793 1.802 1.784 1.820 6,010,152 1.7995 0.00%
2025-03-05 0 1.970 1.960 1.970 1.950 1.980 4,406,000 8,666,543 1.9670 1.802 1.793 1.802 1.784 1.811 4,816,430 1.7994 0.51%
2025-03-04 0 1.960 1.960 1.970 1.920 1.960 4,690,000 9,099,339 1.9402 1.793 1.793 1.802 1.756 1.793 5,126,885 1.7748 0.51%
2025-03-03 0 1.950 1.930 1.950 1.920 2.010 10,008,000 19,479,959 1.9464 1.784 1.766 1.784 1.756 1.839 10,940,270 1.7806 -1.52%
2025-02-28 0 1.980 1.980 1.990 1.960 2.030 11,680,000 23,168,780 1.9836 1.811 1.811 1.820 1.793 1.857 12,768,021 1.8146 -2.46%
2025-02-27 0 2.030 2.020 2.030 2.000 2.050 6,410,000 12,940,220 2.0188 1.857 1.848 1.857 1.830 1.875 7,007,107 1.8467 -0.49%
2025-02-26 0 2.040 2.030 2.040 2.000 2.060 11,206,000 22,678,522 2.0238 1.866 1.857 1.866 1.830 1.884 12,249,867 1.8513 0.49%
2025-02-25 0 2.030 2.030 2.050 2.030 2.060 3,538,000 7,238,120 2.0458 1.857 1.857 1.875 1.857 1.884 3,867,574 1.8715 -1.93%
2025-02-24 0 2.070 2.050 2.070 2.040 2.090 5,104,000 10,533,100 2.0637 1.894 1.875 1.894 1.866 1.912 5,579,450 1.8878 0.00%
2025-02-21 0 2.070 2.060 2.070 2.040 2.080 5,850,000 12,065,280 2.0624 1.894 1.884 1.894 1.866 1.903 6,394,942 1.8867 0.00%
2025-02-20 0 2.070 2.070 2.080 2.050 2.090 4,358,000 9,000,420 2.0653 1.894 1.894 1.903 1.875 1.912 4,763,959 1.8893 0.00%
2025-02-19 0 2.070 2.060 2.070 2.060 2.100 3,318,000 6,878,350 2.0730 1.894 1.884 1.894 1.884 1.921 3,627,080 1.8964 -1.43%
2025-02-18 0 2.100 2.090 2.100 2.060 2.110 6,020,359 12,513,992 2.0786 1.921 1.912 1.921 1.884 1.930 6,581,170 1.9015 0.00%
2025-02-17 0 2.100 2.100 2.110 2.060 2.130 5,992,000 12,528,980 2.0910 1.921 1.921 1.930 1.884 1.948 6,550,170 1.9128 -0.47%
2025-02-14 0 2.110 2.110 2.120 2.040 2.110 8,794,000 18,227,920 2.0728 1.930 1.930 1.939 1.866 1.930 9,613,183 1.8961 1.93%
2025-02-13 0 2.070 2.070 2.080 2.050 2.090 7,204,000 14,968,080 2.0777 1.894 1.894 1.903 1.875 1.912 7,875,071 1.9007 0.00%
2025-02-12 0 2.070 2.070 2.080 2.040 2.080 4,049,716 8,382,387 2.0699 1.894 1.894 1.903 1.866 1.903 4,426,957 1.8935 1.47%
2025-02-11 0 2.040 2.030 2.050 2.030 2.070 4,630,000 9,483,120 2.0482 1.866 1.857 1.875 1.857 1.894 5,061,296 1.8737 -0.97%
2025-02-10 0 2.060 2.060 2.070 2.040 2.080 4,166,000 8,569,280 2.0570 1.884 1.884 1.894 1.866 1.903 4,554,073 1.8817 0.00%
2025-02-07 0 2.060 2.050 2.060 2.040 2.080 3,660,030 7,533,301 2.0583 1.884 1.875 1.884 1.866 1.903 4,000,971 1.8829 0.49%
2025-02-06 0 2.050 2.040 2.050 2.020 2.070 5,126,000 10,505,020 2.0494 1.875 1.866 1.875 1.848 1.894 5,603,500 1.8747 0.49%
2025-02-05 0 2.040 2.040 2.050 2.030 2.050 1,800,000 3,674,480 2.0414 1.866 1.866 1.875 1.857 1.875 1,967,674 1.8674 -0.49%
2025-02-04 0 2.050 2.050 2.060 2.020 2.060 1,116,000 2,282,320 2.0451 1.875 1.875 1.884 1.848 1.884 1,219,958 1.8708 0.49%
2025-02-03 0 2.040 2.020 2.040 2.000 2.040 1,319,400 2,666,496 2.0210 1.866 1.848 1.866 1.830 1.866 1,442,305 1.8488 -2.39%
2025-01-28 0 2.090 2.070 2.080 2.040 2.090 1,026,000 2,122,880 2.0691 1.912 1.894 1.903 1.866 1.912 1,121,574 1.8928 0.00%
2025-01-27 0 2.090 2.080 2.090 2.060 2.110 1,720,000 3,599,720 2.0929 1.912 1.903 1.912 1.884 1.930 1,880,222 1.9145 1.46%
2025-01-24 0 2.060 2.050 2.060 2.030 2.060 2,640,000 5,402,840 2.0465 1.884 1.875 1.884 1.857 1.884 2,885,923 1.8721 1.48%
2025-01-23 0 2.030 2.020 2.030 2.020 2.060 1,932,000 3,936,620 2.0376 1.857 1.848 1.857 1.848 1.884 2,111,971 1.8640 1.00%
2025-01-22 0 2.010 2.010 2.020 2.010 2.040 4,718,000 9,526,344 2.0191 1.839 1.839 1.848 1.839 1.866 5,157,493 1.8471 -1.47%
2025-01-21 0 2.040 2.030 2.040 2.020 2.080 3,222,000 6,608,179 2.0510 1.866 1.857 1.866 1.848 1.903 3,522,137 1.8762 -0.97%
2025-01-20 0 2.060 2.060 2.070 2.050 2.100 3,766,000 7,800,889 2.0714 1.884 1.884 1.894 1.875 1.921 4,116,812 1.8949 -0.96%
2025-01-17 0 2.080 2.070 2.080 2.060 2.080 2,782,000 5,764,070 2.0719 1.903 1.894 1.903 1.884 1.903 3,041,150 1.8954 0.97%
2025-01-16 0 2.060 2.060 2.080 2.050 2.080 3,154,000 6,503,310 2.0619 1.884 1.884 1.903 1.875 1.903 3,447,803 1.8862 0.49%
2025-01-15 0 2.050 2.040 2.050 2.050 2.100 1,566,872 3,230,965 2.0620 1.875 1.866 1.875 1.875 1.921 1,712,830 1.8863 -1.44%
2025-01-14 0 2.080 2.080 2.090 2.030 2.100 1,383,191 2,877,087 2.0800 1.903 1.903 1.912 1.857 1.921 1,512,039 1.9028 2.46%
2025-01-13 0 2.030 2.020 2.030 2.010 2.070 2,866,457 5,821,903 2.0310 1.857 1.848 1.857 1.839 1.894 3,133,475 1.8580 -0.49%
2025-01-10 0 2.040 2.030 2.040 2.040 2.120 5,074,868 10,534,214 2.0758 1.866 1.857 1.866 1.866 1.939 5,547,605 1.8989 -3.32%
2025-01-09 0 2.110 2.090 2.110 2.090 2.110 2,156,000 4,517,120 2.0951 1.930 1.912 1.930 1.912 1.930 2,356,837 1.9166 0.48%
2025-01-08 0 2.100 2.090 2.100 2.090 2.110 1,702,000 3,564,820 2.0945 1.921 1.912 1.921 1.912 1.930 1,860,546 1.9160 -0.47%
2025-01-07 0 2.110 2.110 2.120 2.090 2.120 3,124,000 6,562,300 2.1006 1.930 1.930 1.939 1.912 1.939 3,415,008 1.9216 -0.47%
2025-01-06 0 2.120 2.090 2.120 2.070 2.120 2,517,356 5,284,467 2.0992 1.939 1.912 1.939 1.894 1.939 2,751,854 1.9203 2.42%
2025-01-03 0 2.070 2.070 2.080 2.050 2.120 6,158,000 12,796,546 2.0780 1.894 1.894 1.903 1.875 1.939 6,731,633 1.9010 -1.90%
2025-01-02 0 2.110 2.100 2.110 2.080 2.160 4,206,000 8,864,420 2.1076 1.930 1.921 1.930 1.903 1.976 4,597,799 1.9280 -2.31%
2024-12-31 0 2.160 2.150 2.160 2.130 2.160 796,000 1,706,820 2.1442 1.976 1.967 1.976 1.948 1.976 870,149 1.9615 0.93%
2024-12-30 0 2.140 2.130 2.140 2.140 2.180 2,506,000 5,398,640 2.1543 1.958 1.948 1.958 1.958 1.994 2,739,440 1.9707 -0.47%
2024-12-27 0 2.150 2.150 2.170 2.130 2.170 2,062,000 4,442,260 2.1543 1.967 1.967 1.985 1.948 1.985 2,254,080 1.9708 0.47%
2024-12-24 0 2.140 2.130 2.150 2.120 2.150 1,082,000 2,310,400 2.1353 1.958 1.948 1.967 1.939 1.967 1,182,791 1.9533 1.42%
2024-12-23 0 2.110 2.100 2.110 2.090 2.140 3,490,000 7,356,840 2.1080 1.930 1.921 1.930 1.912 1.958 3,815,102 1.9283 0.48%
2024-12-20 0 2.100 2.100 2.110 2.100 2.140 2,032,075 4,296,835 2.1145 1.921 1.921 1.930 1.921 1.958 2,221,368 1.9343 -1.87%
2024-12-19 0 2.140 2.130 2.150 2.130 2.170 3,190,000 6,827,160 2.1402 1.958 1.948 1.967 1.948 1.985 3,487,156 1.9578 -0.93%
2024-12-18 0 2.160 2.150 2.160 2.150 2.190 4,356,000 9,458,100 2.1713 1.976 1.967 1.976 1.967 2.003 4,761,772 1.9863 0.93%
2024-12-17 0 2.140 2.130 2.150 2.130 2.160 2,858,000 6,133,560 2.1461 1.958 1.948 1.967 1.948 1.976 3,124,230 1.9632 0.00%
2024-12-16 0 2.140 2.140 2.160 2.110 2.180 4,514,000 9,657,360 2.1394 1.958 1.958 1.976 1.930 1.994 4,934,490 1.9571 0.00%
2024-12-13 0 2.140 2.140 2.150 2.140 2.190 1,952,000 4,204,280 2.1538 1.958 1.958 1.967 1.958 2.003 2,133,834 1.9703 -1.83%
2024-12-12 0 2.180 2.180 2.200 2.180 2.220 4,232,750 9,335,360 2.2055 1.994 1.994 2.013 1.994 2.031 4,627,041 2.0176 -0.46%
2024-12-11 0 2.190 2.180 2.200 2.170 2.200 1,754,727 3,834,739 2.1854 2.003 1.994 2.013 1.985 2.013 1,918,184 1.9992 0.00%
2024-12-10 0 2.190 2.180 2.190 2.170 2.280 6,240,335 13,844,326 2.2185 2.003 1.994 2.003 1.985 2.086 6,821,638 2.0295 -1.35%
2024-12-09 0 2.220 2.220 2.230 2.160 2.230 10,680,486 23,454,042 2.1960 2.031 2.031 2.040 1.976 2.040 11,675,400 2.0088 2.30%
2024-12-06 0 2.170 2.160 2.170 2.110 2.180 5,460,001 11,749,330 2.1519 1.985 1.976 1.985 1.930 1.994 5,968,614 1.9685 2.84%
2024-12-05 0 2.110 2.100 2.110 2.090 2.120 1,602,001 3,380,542 2.1102 1.930 1.921 1.930 1.912 1.939 1,751,231 1.9304 0.00%
2024-12-04 0 2.110 2.110 2.120 2.100 2.130 2,924,000 6,169,720 2.1100 1.930 1.930 1.939 1.921 1.948 3,196,378 1.9302 -0.94%
2024-12-03 0 2.130 2.130 2.140 2.100 2.160 3,368,001 7,170,562 2.1290 1.948 1.948 1.958 1.921 1.976 3,681,739 1.9476 0.47%
2024-12-02 0 2.120 2.100 2.120 2.070 2.130 6,519,001 13,741,542 2.1079 1.939 1.921 1.939 1.894 1.948 7,126,262 1.9283 1.44%
2024-11-29 0 2.090 2.080 2.090 2.050 2.110 3,666,000 7,627,140 2.0805 1.912 1.903 1.912 1.875 1.930 4,007,497 1.9032 1.95%
2024-11-28 0 2.050 2.050 2.070 2.040 2.080 1,560,000 3,209,380 2.0573 1.875 1.875 1.894 1.866 1.903 1,705,318 1.8820 0.00%
2024-11-27 0 2.050 2.040 2.050 2.010 2.070 2,254,752 4,593,696 2.0373 1.875 1.866 1.875 1.839 1.894 2,464,788 1.8637 0.49%
2024-11-26 0 2.040 2.040 2.070 2.020 2.070 2,676,000 5,484,040 2.0493 1.866 1.866 1.894 1.848 1.894 2,925,276 1.8747 -0.97%
2024-11-25 0 2.060 2.040 2.060 2.040 2.080 5,034,000 10,357,340 2.0575 1.884 1.866 1.884 1.866 1.903 5,502,930 1.8822 0.00%
2024-11-22 0 2.060 2.060 2.070 2.060 2.140 7,173,987 15,008,512 2.0921 1.884 1.884 1.894 1.884 1.958 7,842,262 1.9138 -2.83%
2024-11-21 0 2.120 2.120 2.140 2.110 2.170 3,622,748 7,732,281 2.1344 1.939 1.939 1.958 1.930 1.985 3,960,216 1.9525 -0.93%
2024-11-20 0 2.140 2.120 2.140 2.110 2.160 4,354,000 9,308,590 2.1379 1.958 1.939 1.958 1.930 1.976 4,759,586 1.9558 1.42%
2024-11-19 0 2.110 2.110 2.130 2.080 2.150 4,018,000 8,492,340 2.1136 1.930 1.930 1.948 1.903 1.967 4,392,287 1.9335 0.00%
2024-11-18 0 2.110 2.110 2.120 2.060 2.160 7,723,209 16,402,158 2.1237 1.930 1.930 1.939 1.884 1.976 8,442,645 1.9428 2.43%
2024-11-15 0 2.060 2.060 2.070 2.030 2.100 8,374,000 17,317,560 2.0680 1.884 1.884 1.894 1.857 1.921 9,154,059 1.8918 0.98%
2024-11-14 0 2.040 2.030 2.040 2.020 2.090 6,124,000 12,508,020 2.0425 1.866 1.857 1.866 1.848 1.912 6,694,466 1.8684 -2.39%
2024-11-13 0 2.090 2.080 2.090 2.060 2.110 2,988,000 6,209,580 2.0782 1.912 1.903 1.912 1.884 1.930 3,266,340 1.9011 0.97%
2024-11-12 0 2.070 2.070 2.080 2.060 2.160 9,552,345 20,046,544 2.0986 1.894 1.894 1.903 1.884 1.976 10,442,170 1.9198 -2.82%
2024-11-11 0 2.130 2.130 2.140 2.120 2.170 6,072,000 13,011,540 2.1429 1.948 1.948 1.958 1.939 1.985 6,637,622 1.9603 -2.29%
2024-11-08 0 2.180 2.180 2.200 2.170 2.250 8,088,000 17,793,184 2.1999 1.994 1.994 2.013 1.985 2.058 8,841,417 2.0125 -1.80%
2024-11-07 0 2.220 2.220 2.230 2.130 2.230 6,966,000 15,379,340 2.2078 2.031 2.031 2.040 1.948 2.040 7,614,900 2.0196 3.26%
2024-11-06 0 2.150 2.150 2.170 2.150 2.200 5,214,000 11,342,054 2.1753 1.967 1.967 1.985 1.967 2.013 5,699,697 1.9899 -2.71%
2024-11-05 0 2.210 2.200 2.210 2.160 2.230 10,031,000 22,230,498 2.2162 2.022 2.013 2.022 1.976 2.040 10,965,413 2.0273 1.38%
2024-11-04 0 2.180 2.180 2.200 2.130 2.200 7,800,000 16,945,208 2.1725 1.994 1.994 2.013 1.948 2.013 8,526,589 1.9873 0.00%
2024-11-01 0 2.180 2.170 2.180 2.140 2.190 6,122,000 13,259,330 2.1658 1.994 1.985 1.994 1.958 2.003 6,692,280 1.9813 0.93%
2024-10-31 0 2.160 2.150 2.160 2.050 2.200 15,264,160 32,908,872 2.1560 1.976 1.967 1.976 1.875 2.013 16,686,054 1.9722 0.93%
2024-10-30 0 2.140 2.130 2.140 2.110 2.170 24,866,160 53,211,219 2.1399 1.958 1.948 1.958 1.930 1.985 27,182,505 1.9576 -1.38%
2024-10-29 0 2.170 2.160 2.170 2.150 2.200 5,050,000 10,985,072 2.1753 1.985 1.976 1.985 1.967 2.013 5,520,420 1.9899 -1.81%
2024-10-28 0 2.210 2.200 2.210 2.120 2.210 23,620,000 50,878,180 2.1540 2.022 2.013 2.022 1.939 2.022 25,820,262 1.9705 1.38%
2024-10-25 0 2.180 2.180 2.200 2.180 2.300 42,104,001 93,756,982 2.2268 1.994 1.994 2.013 1.994 2.104 46,026,093 2.0370 -6.44%
2024-10-24 0 2.330 2.310 2.330 2.270 2.330 17,262,000 39,572,820 2.2925 2.131 2.113 2.131 2.077 2.131 18,869,998 2.0971 -0.85%
2024-10-23 0 2.350 2.330 2.350 2.260 2.360 15,572,000 36,209,840 2.3253 2.150 2.131 2.150 2.067 2.159 17,022,571 2.1272 0.00%
2024-10-22 0 2.350 2.340 2.350 2.320 2.410 15,922,000 37,472,120 2.3535 2.150 2.141 2.150 2.122 2.205 17,405,174 2.1529 -2.49%
2024-10-21 0 2.410 2.390 2.410 2.370 2.440 4,778,000 11,460,644 2.3986 2.205 2.186 2.205 2.168 2.232 5,223,083 2.1942 -0.41%
2024-10-18 0 2.420 2.420 2.440 2.330 2.460 7,996,000 19,257,760 2.4084 2.214 2.214 2.232 2.131 2.250 8,740,847 2.2032 2.54%
2024-10-17 0 2.360 2.350 2.360 2.330 2.500 12,003,015 28,802,766 2.3996 2.159 2.150 2.159 2.131 2.287 13,121,126 2.1951 -2.88%
2024-10-16 0 2.430 2.420 2.430 2.370 2.460 11,903,015 28,826,462 2.4218 2.223 2.214 2.223 2.168 2.250 13,011,810 2.2154 1.25%
2024-10-15 0 2.400 2.370 2.400 2.360 2.500 29,998,000 73,482,660 2.4496 2.195 2.168 2.195 2.159 2.287 32,792,388 2.2408 -2.04%
2024-10-14 0 2.450 2.450 2.470 2.290 2.500 43,565,803 105,512,840 2.4219 2.241 2.241 2.260 2.095 2.287 47,624,066 2.2155 2.51%
2024-10-10 0 2.390 2.370 2.390 2.240 2.400 28,910,155 67,692,929 2.3415 2.186 2.168 2.186 2.049 2.195 31,603,208 2.1420 8.14%
2024-10-09 0 2.210 2.200 2.210 2.130 2.320 27,456,917 60,877,911 2.2172 2.022 2.013 2.022 1.948 2.122 30,014,597 2.0283 -3.49%
2024-10-08 0 2.290 2.290 2.310 2.190 2.590 50,840,000 117,959,905 2.3202 2.095 2.095 2.113 2.003 2.369 55,575,872 2.1225 -12.26%
2024-10-07 0 2.610 2.590 2.610 2.400 2.640 19,795,506 50,547,346 2.5535 2.388 2.369 2.388 2.195 2.415 21,639,507 2.3359 9.66%
2024-10-04 0 2.380 2.360 2.380 2.190 2.390 10,087,258 23,277,795 2.3076 2.177 2.159 2.177 2.003 2.186 11,026,911 2.1110 6.25%
2024-10-03 0 2.240 2.240 2.250 2.160 2.300 6,458,000 14,264,979 2.2089 2.049 2.049 2.058 1.976 2.104 7,059,579 2.0207 -2.18%
2024-10-02 0 2.290 2.290 2.310 2.200 2.340 10,927,994 24,942,085 2.2824 2.095 2.095 2.113 2.013 2.141 11,945,964 2.0879 2.69%
2024-09-30 0 2.230 2.230 2.240 2.110 2.250 37,088,008 81,410,357 2.1951 2.040 2.040 2.049 1.930 2.058 40,542,848 2.0080 7.21%
2024-09-27 0 2.080 2.080 2.100 2.070 2.170 37,533,792 79,078,569 2.1069 1.903 1.903 1.921 1.894 1.985 41,030,158 1.9273 -1.89%
2024-09-26 0 2.120 2.110 2.120 2.070 2.120 9,668,000 20,298,480 2.0996 1.939 1.930 1.939 1.894 1.939 10,568,598 1.9206 2.42%
2024-09-25 0 2.070 2.070 2.080 2.060 2.170 18,286,000 38,962,720 2.1307 1.894 1.894 1.903 1.884 1.985 19,989,386 1.9492 -0.48%
2024-09-24 0 2.080 2.080 2.090 2.030 2.110 19,362,000 40,199,460 2.0762 1.903 1.903 1.912 1.857 1.930 21,165,618 1.8993 2.46%
2024-09-23 0 2.030 2.010 2.030 1.990 2.060 6,924,000 14,052,800 2.0296 1.857 1.839 1.857 1.820 1.884 7,568,988 1.8566 2.01%
2024-09-20 0 1.990 1.990 2.000 1.950 2.020 14,212,000 28,109,320 1.9779 1.820 1.820 1.830 1.784 1.848 15,535,883 1.8093 0.51%
2024-09-19 0 1.980 1.960 1.980 1.930 2.010 6,008,000 11,900,660 1.9808 1.811 1.793 1.811 1.766 1.839 6,567,660 1.8120 2.06%
2024-09-17 0 1.940 1.940 1.960 1.930 1.960 548,000 1,069,060 1.9508 1.775 1.775 1.793 1.766 1.793 599,048 1.7846 0.52%
2024-09-16 0 1.930 1.920 1.930 1.890 1.950 898,000 1,734,360 1.9314 1.766 1.756 1.766 1.729 1.784 981,651 1.7668 0.00%
2024-09-13 0 1.930 1.930 1.940 1.920 1.970 6,248,085 12,168,788 1.9476 1.766 1.766 1.775 1.756 1.802 6,830,110 1.7816 0.00%
2024-09-12 0 1.930 1.930 1.940 1.880 1.960 5,844,000 11,267,180 1.9280 1.766 1.766 1.775 1.720 1.793 6,388,383 1.7637 1.58%
2024-09-11 0 1.900 1.900 1.910 1.890 2.000 8,877,121 17,013,636 1.9166 1.738 1.738 1.747 1.729 1.830 9,704,047 1.7533 -4.04%
2024-09-10 0 1.980 1.970 1.980 1.910 2.070 23,440,000 45,953,860 1.9605 1.811 1.802 1.811 1.747 1.894 25,623,494 1.7934 -2.46%
2024-09-09 0 2.030 2.030 2.040 2.010 2.090 8,900,224 18,137,014 2.0378 1.857 1.857 1.866 1.839 1.912 9,729,302 1.8642 -2.87%
2024-09-05 0 2.090 2.090 2.110 2.060 2.100 5,752,000 11,956,160 2.0786 1.912 1.912 1.930 1.884 1.921 6,287,813 1.9015 0.48%
2024-09-04 0 2.080 2.080 2.090 2.070 2.140 7,417,641 15,490,122 2.0883 1.903 1.903 1.912 1.894 1.958 8,108,613 1.9103 -1.89%
2024-09-03 0 2.120 2.120 2.140 2.090 2.150 5,460,000 11,552,500 2.1158 1.939 1.939 1.958 1.912 1.967 5,968,613 1.9355 -1.40%
2024-09-02 0 2.150 2.140 2.150 2.110 2.150 4,726,000 10,091,880 2.1354 1.967 1.958 1.967 1.930 1.967 5,166,239 1.9534 0.94%
2024-08-30 0 2.130 2.120 2.130 2.080 2.140 11,628,700 24,609,931 2.1163 1.948 1.939 1.948 1.903 1.958 12,711,942 1.9360 1.43%
2024-08-29 0 2.100 2.090 2.100 2.050 2.190 12,936,000 27,148,234 2.0987 1.921 1.912 1.921 1.875 2.003 14,141,021 1.9198 -2.33%
2024-08-28 0 2.150 2.150 2.160 2.120 2.170 4,168,000 8,953,000 2.1480 1.967 1.967 1.976 1.939 1.985 4,556,260 1.9650 0.00%
2024-08-27 0 2.150 2.150 2.160 2.120 2.170 5,932,000 12,677,296 2.1371 1.967 1.967 1.976 1.939 1.985 6,484,581 1.9550 -0.92%
2024-08-26 0 2.170 2.170 2.180 2.160 2.210 3,884,000 8,476,660 2.1825 1.985 1.985 1.994 1.976 2.022 4,245,804 1.9965 -0.91%
2024-08-23 0 2.190 2.190 2.200 2.180 2.250 2,184,000 4,786,280 2.1915 2.003 2.003 2.013 1.994 2.058 2,387,445 2.0048 -1.79%
2024-08-22 0 2.230 2.230 2.240 2.180 2.250 5,762,000 12,824,080 2.2256 2.040 2.040 2.049 1.994 2.058 6,298,745 2.0360 1.36%
2024-08-21 0 2.200 2.180 2.200 2.160 2.220 4,846,000 10,632,420 2.1941 2.013 1.994 2.013 1.976 2.031 5,297,417 2.0071 0.46%
2024-08-20 0 2.190 2.190 2.200 2.180 2.240 5,272,000 11,604,456 2.2011 2.003 2.003 2.013 1.994 2.049 5,763,100 2.0136 -3.10%
2024-08-19 0 2.260 2.250 2.260 2.210 2.260 5,510,000 12,331,260 2.2380 2.067 2.058 2.067 2.022 2.067 6,023,270 2.0473 3.20%
2024-08-16 0 2.190 2.190 2.200 2.180 2.230 3,620,000 7,973,900 2.2027 2.003 2.003 2.013 1.994 2.040 3,957,212 2.0150 0.00%
2024-08-15 0 2.190 2.180 2.190 2.180 2.230 5,028,000 11,085,400 2.2047 2.003 1.994 2.003 1.994 2.040 5,496,371 2.0169 -0.45%
2024-08-14 0 2.200 2.200 2.210 2.180 2.210 2,848,000 6,251,880 2.1952 2.013 2.013 2.022 1.994 2.022 3,113,298 2.0081 0.00%
2024-08-13 0 2.200 2.190 2.200 2.180 2.230 4,488,890 9,851,755 2.1947 2.013 2.003 2.013 1.994 2.040 4,907,041 2.0077 -0.45%
2024-08-12 0 2.210 2.210 2.220 2.200 2.280 4,210,676 9,400,294 2.2325 2.022 2.022 2.031 2.013 2.086 4,602,911 2.0422 -1.34%
2024-08-09 0 2.240 2.240 2.250 2.230 2.320 6,138,000 13,999,171 2.2807 2.049 2.049 2.058 2.040 2.122 6,709,770 2.0864 -0.88%
2024-08-08 0 2.260 2.230 2.260 2.210 2.270 3,782,000 8,505,337 2.2489 2.067 2.040 2.067 2.022 2.077 4,134,303 2.0573 0.89%
2024-08-07 0 2.240 2.240 2.250 2.200 2.260 8,567,996 19,183,065 2.2389 2.049 2.049 2.058 2.013 2.067 9,366,126 2.0481 0.00%
2024-08-06 0 2.240 2.220 2.240 2.180 2.300 11,532,000 25,660,420 2.2251 2.049 2.031 2.049 1.994 2.104 12,606,234 2.0355 -0.88%
2024-08-05 0 2.260 2.260 2.270 2.250 2.410 31,182,000 72,472,160 2.3242 2.067 2.067 2.077 2.058 2.205 34,086,681 2.1261 -5.44%
2024-08-02 0 2.390 2.390 2.400 2.390 2.500 5,760,000 13,906,248 2.4143 2.186 2.186 2.195 2.186 2.287 6,296,558 2.2085 -3.24%
2024-08-01 0 2.470 2.460 2.470 2.380 2.500 15,065,513 37,072,196 2.4607 2.260 2.250 2.260 2.177 2.287 16,468,903 2.2510 3.78%
2024-07-31 0 2.380 2.370 2.380 2.340 2.390 4,904,000 11,607,560 2.3670 2.177 2.168 2.177 2.141 2.186 5,360,820 2.1653 0.42%
2024-07-30 0 2.370 2.350 2.370 2.330 2.390 4,407,300 10,363,147 2.3514 2.168 2.150 2.168 2.131 2.186 4,817,851 2.1510 -0.84%
2024-07-29 0 2.390 2.390 2.400 2.380 2.420 4,168,000 10,012,120 2.4021 2.186 2.186 2.195 2.177 2.214 4,556,260 2.1974 0.42%
2024-07-26 0 2.380 2.380 2.390 2.370 2.440 4,190,000 10,027,700 2.3932 2.177 2.177 2.186 2.168 2.232 4,580,309 2.1893 -1.65%
2024-07-25 0 2.420 2.410 2.420 2.360 2.450 6,631,000 15,910,260 2.3994 2.214 2.205 2.214 2.159 2.241 7,248,694 2.1949 -0.82%
2024-07-24 0 2.440 2.440 2.450 2.400 2.480 7,208,000 17,625,960 2.4453 2.232 2.232 2.241 2.195 2.269 7,879,443 2.2370 0.41%
2024-07-23 0 2.430 2.410 2.430 2.400 2.480 10,610,000 25,925,500 2.4435 2.223 2.205 2.223 2.195 2.269 11,598,348 2.2353 -0.82%
2024-07-22 0 2.450 2.450 2.460 2.300 2.490 22,596,000 54,174,968 2.3975 2.241 2.241 2.250 2.104 2.278 24,700,874 2.1932 6.99%
2024-07-19 0 2.290 2.290 2.310 2.260 2.310 4,152,000 9,475,540 2.2822 2.095 2.095 2.113 2.067 2.113 4,538,769 2.0877 -0.43%
2024-07-18 0 2.300 2.300 2.310 2.210 2.310 5,568,000 12,658,600 2.2735 2.104 2.104 2.113 2.022 2.113 6,086,673 2.0797 3.14%
2024-07-17 0 2.230 2.230 2.240 2.230 2.330 8,806,000 20,023,020 2.2738 2.040 2.040 2.049 2.040 2.131 9,626,301 2.0800 -3.46%
2024-07-16 0 2.310 2.310 2.320 2.270 2.340 8,328,000 19,264,620 2.3132 2.113 2.113 2.122 2.077 2.141 9,103,774 2.1161 0.87%
2024-07-15 0 2.290 2.280 2.290 2.180 2.290 13,244,000 29,816,780 2.2513 2.095 2.086 2.095 1.994 2.095 14,477,712 2.0595 2.69%
2024-07-12 0 2.230 2.210 2.230 2.190 2.240 5,092,000 11,277,660 2.2148 2.040 2.022 2.040 2.003 2.049 5,566,332 2.0260 0.00%
2024-07-11 0 2.230 2.220 2.230 2.180 2.230 4,380,000 9,673,400 2.2085 2.040 2.031 2.040 1.994 2.040 4,788,008 2.0203 1.36%
2024-07-10 0 2.200 2.180 2.200 2.170 2.260 6,012,700 13,208,784 2.1968 2.013 1.994 2.013 1.985 2.067 6,572,798 2.0096 -1.35%
2024-07-09 0 2.230 2.230 2.250 2.210 2.280 4,248,000 9,546,400 2.2473 2.040 2.040 2.058 2.022 2.086 4,643,712 2.0558 -2.19%
2024-07-08 0 2.280 2.280 2.300 2.270 2.320 6,651,000 15,235,920 2.2908 2.086 2.086 2.104 2.077 2.122 7,270,557 2.0956 -1.30%
2024-07-05 0 2.310 2.300 2.310 2.240 2.330 8,720,000 19,944,640 2.2872 2.113 2.104 2.113 2.049 2.131 9,532,290 2.0923 1.76%
2024-07-04 0 2.270 2.270 2.280 2.240 2.340 12,800,000 29,376,860 2.2951 2.077 2.077 2.086 2.049 2.141 13,992,352 2.0995 0.44%
2024-07-03 0 2.260 2.250 2.260 2.170 2.270 11,267,938 25,278,339 2.2434 2.067 2.058 2.067 1.985 2.077 12,317,574 2.0522 4.15%
2024-07-02 0 2.170 2.170 2.180 2.120 2.190 15,688,000 33,951,540 2.1642 1.985 1.985 1.994 1.939 2.003 17,149,376 1.9798 2.36%
2024-06-28 0 2.120 2.110 2.120 2.080 2.150 12,603,312 26,720,764 2.1201 1.939 1.930 1.939 1.903 1.967 13,777,342 1.9395 0.95%
2024-06-27 0 2.100 2.100 2.110 2.090 2.200 5,628,000 11,912,500 2.1166 1.921 1.921 1.930 1.912 2.013 6,152,262 1.9363 -2.78%
2024-06-26 0 2.160 2.160 2.170 2.140 2.190 3,066,000 6,656,300 2.1710 1.976 1.976 1.985 1.958 2.003 3,351,606 1.9860 -0.92%
2024-06-25 0 2.180 2.180 2.190 2.130 2.200 12,550,000 27,083,740 2.1581 1.994 1.994 2.003 1.948 2.013 13,719,064 1.9742 1.40%
2024-06-24 0 2.150 2.130 2.150 2.070 2.150 8,774,000 18,596,940 2.1196 1.967 1.948 1.967 1.894 1.967 9,591,320 1.9389 2.72%
2024-06-21 0 2.170 2.170 2.180 2.170 2.230 6,654,000 14,597,740 2.1938 1.915 1.915 1.924 1.915 1.968 7,540,932 1.9358 -2.69%
2024-06-20 0 2.230 2.220 2.230 2.200 2.260 4,705,161 10,497,594 2.2311 1.968 1.959 1.968 1.941 1.994 5,332,326 1.9687 0.00%
2024-06-19 0 2.230 2.230 2.240 2.220 2.270 6,140,000 13,761,310 2.2413 1.968 1.968 1.977 1.959 2.003 6,958,419 1.9776 0.90%
2024-06-18 0 2.210 2.210 2.220 2.150 2.220 5,574,000 12,254,180 2.1985 1.950 1.950 1.959 1.897 1.959 6,316,975 1.9399 1.84%
2024-06-17 0 2.170 2.170 2.180 2.150 2.190 6,388,000 13,889,640 2.1743 1.915 1.915 1.924 1.897 1.932 7,239,476 1.9186 0.00%
2024-06-14 0 2.170 2.160 2.170 2.140 2.190 9,890,000 21,325,042 2.1562 1.915 1.906 1.915 1.888 1.932 11,208,268 1.9026 -0.46%
2024-06-13 0 2.180 2.170 2.180 2.170 2.280 8,025,552 17,775,692 2.2149 1.924 1.915 1.924 1.915 2.012 9,095,302 1.9544 -3.54%
2024-06-12 0 2.260 2.250 2.260 2.210 2.270 4,384,000 9,866,420 2.2506 1.994 1.985 1.994 1.950 2.003 4,968,356 1.9859 0.44%
2024-06-11 0 2.250 2.230 2.250 2.190 2.270 14,328,000 32,019,900 2.2348 1.985 1.968 1.985 1.932 2.003 16,237,822 1.9719 -1.75%
2024-06-07 0 2.290 2.290 2.300 2.180 2.300 15,826,000 35,873,538 2.2667 2.021 2.021 2.029 1.924 2.029 17,935,495 2.0001 5.05%
2024-06-06 0 2.180 2.180 2.200 2.180 2.230 3,618,000 7,960,392 2.2002 1.924 1.924 1.941 1.924 1.968 4,100,254 1.9414 -1.80%
2024-06-05 0 2.220 2.210 2.220 2.200 2.280 7,702,000 17,300,860 2.2463 1.959 1.950 1.959 1.941 2.012 8,728,623 1.9821 -0.45%
2024-06-04 0 2.230 2.230 2.240 2.180 2.250 6,968,000 15,550,656 2.2317 1.968 1.968 1.977 1.924 1.985 7,896,786 1.9692 1.36%
2024-06-03 0 2.200 2.200 2.210 2.180 2.250 5,741,903 12,659,650 2.2048 1.941 1.941 1.950 1.924 1.985 6,507,258 1.9455 0.46%
2024-05-31 0 2.190 2.190 2.200 2.150 2.250 10,580,000 23,441,860 2.2157 1.932 1.932 1.941 1.897 1.985 11,990,240 1.9551 1.39%
2024-05-30 0 2.160 2.160 2.170 2.140 2.210 4,698,000 10,166,080 2.1639 1.906 1.906 1.915 1.888 1.950 5,324,210 1.9094 -1.37%
2024-05-29 0 2.190 2.180 2.190 2.170 2.230 4,832,000 10,623,260 2.1985 1.932 1.924 1.932 1.915 1.968 5,476,072 1.9399 -1.35%
2024-05-28 0 2.220 2.220 2.230 2.180 2.230 8,198,000 18,110,380 2.2091 1.959 1.959 1.968 1.924 1.968 9,290,736 1.9493 0.91%
2024-05-27 0 2.200 2.200 2.220 2.160 2.260 14,350,000 31,848,632 2.2194 1.941 1.941 1.959 1.906 1.994 16,262,754 1.9584 2.33%
2024-05-24 0 2.150 2.140 2.150 2.120 2.160 9,214,780 19,749,510 2.1432 1.897 1.888 1.897 1.871 1.906 10,443,046 1.8912 1.42%
2024-05-23 0 2.120 2.120 2.130 2.120 2.230 14,929,450 32,342,639 2.1664 1.871 1.871 1.879 1.871 1.968 16,919,441 1.9116 -4.07%
2024-05-22 0 2.210 2.200 2.210 2.160 2.240 11,722,929 25,920,460 2.2111 1.950 1.941 1.950 1.906 1.977 13,285,513 1.9510 1.84%
2024-05-21 0 2.170 2.160 2.170 2.150 2.220 8,145,200 17,790,320 2.1841 1.915 1.906 1.915 1.897 1.959 9,230,898 1.9273 -1.36%
2024-05-20 0 2.200 2.200 2.210 2.200 2.310 25,128,000 56,163,510 2.2351 1.941 1.941 1.950 1.941 2.038 28,477,386 1.9722 -2.22%
2024-05-17 0 2.250 2.250 2.260 2.230 2.370 16,037,434 36,462,492 2.2736 1.985 1.985 1.994 1.968 2.091 18,175,112 2.0062 -2.60%
2024-05-16 0 2.310 2.300 2.320 2.210 2.340 30,679,630 70,123,111 2.2857 2.038 2.029 2.047 1.950 2.065 34,769,010 2.0168 2.67%
2024-05-14 0 2.250 2.240 2.250 2.240 2.350 16,570,000 37,952,800 2.2905 1.985 1.977 1.985 1.977 2.074 18,778,665 2.0211 -3.02%
2024-05-13 0 2.320 2.300 2.320 2.180 2.330 25,116,000 57,423,200 2.2863 2.047 2.029 2.047 1.924 2.056 28,463,787 2.0174 4.98%
2024-05-10 0 2.210 2.200 2.210 2.170 2.230 23,217,650 51,037,653 2.1982 1.950 1.941 1.950 1.915 1.968 26,312,400 1.9397 -0.45%
2024-05-09 0 2.220 2.210 2.230 2.190 2.260 12,204,000 27,116,640 2.2219 1.959 1.950 1.968 1.932 1.994 13,830,708 1.9606 0.45%
2024-05-08 0 2.210 2.210 2.220 2.130 2.230 23,231,391 50,531,026 2.1751 1.950 1.950 1.959 1.879 1.968 26,327,973 1.9193 0.91%
2024-05-07 0 2.190 2.190 2.200 2.160 2.340 41,467,171 91,521,061 2.2071 1.932 1.932 1.941 1.906 2.065 46,994,454 1.9475 -6.01%
2024-05-06 0 2.330 2.330 2.340 2.210 2.370 87,901,750 200,656,715 2.2827 2.056 2.056 2.065 1.950 2.091 99,618,437 2.0143 11.48%
2024-05-03 0 2.090 2.090 2.100 2.030 2.120 5,777,757 11,987,914 2.0748 1.844 1.844 1.853 1.791 1.871 6,547,892 1.8308 0.48%
2024-05-02 0 2.080 2.040 2.080 2.040 2.120 5,798,000 11,958,320 2.0625 1.835 1.800 1.835 1.800 1.871 6,570,833 1.8199 -2.35%
2024-04-30 0 2.130 2.120 2.140 2.030 2.160 47,642,678 100,418,969 2.1078 1.879 1.871 1.888 1.791 1.906 53,993,113 1.8598 4.93%
2024-04-29 0 2.030 2.020 2.030 1.940 2.040 19,172,000 38,107,780 1.9877 1.791 1.782 1.791 1.712 1.800 21,727,493 1.7539 1.00%
2024-04-26 0 2.010 2.010 2.020 1.960 2.010 13,598,036 27,178,370 1.9987 1.774 1.774 1.782 1.729 1.774 15,410,559 1.7636 2.03%
2024-04-25 0 1.970 1.960 1.970 1.930 2.020 13,840,000 27,462,860 1.9843 1.738 1.729 1.738 1.703 1.782 15,684,775 1.7509 1.03%
2024-04-24 0 1.950 1.940 1.950 1.890 1.990 7,948,367 15,582,927 1.9605 1.721 1.712 1.721 1.668 1.756 9,007,829 1.7299 1.56%
2024-04-23 0 1.920 1.920 1.930 1.880 1.940 9,920,000 18,965,820 1.9119 1.694 1.694 1.703 1.659 1.712 11,242,267 1.6870 -1.03%
2024-04-22 0 1.940 1.940 1.950 1.940 1.990 7,244,000 14,199,060 1.9601 1.712 1.712 1.721 1.712 1.756 8,209,574 1.7296 -1.52%
2024-04-19 0 1.970 1.960 1.980 1.920 1.980 7,356,623 14,378,149 1.9544 1.738 1.729 1.747 1.694 1.747 8,337,209 1.7246 0.51%
2024-04-18 0 1.960 1.950 1.960 1.920 2.000 11,555,458 22,705,103 1.9649 1.729 1.721 1.729 1.694 1.765 13,095,720 1.7338 0.00%
2024-04-17 0 1.960 1.940 1.960 1.900 1.980 7,198,922 14,074,991 1.9552 1.729 1.712 1.729 1.677 1.747 8,158,488 1.7252 3.16%
2024-04-16 0 1.900 1.890 1.900 1.880 1.970 11,892,925 22,907,906 1.9262 1.677 1.668 1.677 1.659 1.738 13,478,169 1.6996 -2.56%
2024-04-15 0 1.950 1.950 1.960 1.910 1.980 8,106,000 15,870,480 1.9579 1.721 1.721 1.729 1.685 1.747 9,186,473 1.7276 1.56%
2024-04-12 0 1.920 1.910 1.920 1.910 1.950 5,708,753 11,001,115 1.9271 1.694 1.685 1.694 1.685 1.721 6,469,690 1.7004 -0.52%
2024-04-11 0 1.930 1.910 1.930 1.860 1.940 10,463,140 19,942,478 1.9060 1.703 1.685 1.703 1.641 1.712 11,857,803 1.6818 1.05%
2024-04-10 0 1.910 1.900 1.910 1.860 1.930 9,652,162 18,326,641 1.8987 1.685 1.677 1.685 1.641 1.703 10,938,728 1.6754 0.53%
2024-04-09 0 1.900 1.890 1.900 1.860 1.930 8,335,332 15,903,972 1.9080 1.677 1.668 1.677 1.641 1.703 9,446,373 1.6836 2.15%
2024-04-08 0 1.860 1.860 1.870 1.810 1.950 23,623,695 44,677,295 1.8912 1.641 1.641 1.650 1.597 1.721 26,772,568 1.6688 4.49%
2024-04-05 0 1.780 1.780 1.790 1.770 1.860 7,108,000 12,794,760 1.8001 1.571 1.571 1.579 1.562 1.641 8,055,447 1.5883 -5.32%
2024-04-03 0 1.880 1.870 1.880 1.800 1.900 15,637,100 29,005,181 1.8549 1.659 1.650 1.659 1.588 1.677 17,721,416 1.6367 4.44%
2024-04-02 0 1.800 1.790 1.800 1.730 1.810 9,862,697 17,415,466 1.7658 1.588 1.579 1.588 1.527 1.597 11,177,325 1.5581 1.69%
2024-03-28 0 1.770 1.760 1.770 1.720 1.800 9,458,000 16,628,240 1.7581 1.562 1.553 1.562 1.518 1.588 10,718,685 1.5513 2.31%
2024-03-27 0 1.730 1.730 1.740 1.710 1.750 9,417,323 16,297,389 1.7306 1.527 1.527 1.535 1.509 1.544 10,672,586 1.5270 -1.14%
2024-03-26 0 1.750 1.740 1.750 1.740 1.790 6,805,294 11,992,782 1.7623 1.544 1.535 1.544 1.535 1.579 7,712,392 1.5550 0.00%
2024-03-25 0 1.750 1.750 1.760 1.740 1.800 11,196,621 19,744,900 1.7635 1.544 1.544 1.553 1.535 1.588 12,689,052 1.5561 -3.31%
2024-03-22 0 1.810 1.810 1.820 1.780 1.840 7,686,816 13,904,864 1.8089 1.597 1.597 1.606 1.571 1.624 8,711,415 1.5962 0.00%
2024-03-21 0 1.810 1.800 1.810 1.750 1.820 8,210,046 14,771,686 1.7992 1.597 1.588 1.597 1.544 1.606 9,304,388 1.5876 2.84%
2024-03-20 0 1.760 1.750 1.760 1.720 1.780 4,170,056 7,317,136 1.7547 1.553 1.544 1.553 1.518 1.571 4,725,895 1.5483 2.33%
2024-03-19 0 1.720 1.720 1.730 1.710 1.740 5,012,000 8,655,190 1.7269 1.518 1.518 1.527 1.509 1.535 5,680,064 1.5238 0.00%
2024-03-18 0 1.720 1.710 1.720 1.680 1.740 8,183,472 14,087,492 1.7215 1.518 1.509 1.518 1.482 1.535 9,274,271 1.5190 2.38%
2024-03-15 0 1.680 1.680 1.690 1.650 1.690 7,055,666 11,774,157 1.6688 1.482 1.482 1.491 1.456 1.491 7,996,137 1.4725 0.00%
2024-03-14 0 1.680 1.680 1.690 1.660 1.710 6,004,000 10,159,390 1.6921 1.482 1.482 1.491 1.465 1.509 6,804,291 1.4931 -1.18%
2024-03-13 0 1.700 1.690 1.700 1.680 1.730 5,267,290 8,970,009 1.7030 1.500 1.491 1.500 1.482 1.527 5,969,383 1.5027 0.00%
2024-03-12 0 1.700 1.700 1.710 1.670 1.750 16,296,505 27,664,379 1.6976 1.500 1.500 1.509 1.474 1.544 18,468,715 1.4979 1.19%
2024-03-11 0 1.680 1.680 1.690 1.670 1.730 8,638,920 14,679,515 1.6992 1.482 1.482 1.491 1.474 1.527 9,790,428 1.4994 -1.75%
2024-03-08 0 1.710 1.700 1.710 1.630 1.720 17,577,405 29,627,698 1.6856 1.509 1.500 1.509 1.438 1.518 19,920,350 1.4873 6.21%
2024-03-07 0 1.610 1.610 1.620 1.600 1.680 10,099,859 16,514,977 1.6352 1.421 1.421 1.429 1.412 1.482 11,446,099 1.4428 0.00%
2024-03-06 0 1.610 1.610 1.620 1.590 1.630 3,224,796 5,198,329 1.6120 1.421 1.421 1.429 1.403 1.438 3,654,639 1.4224 1.90%
2024-03-05 0 1.580 1.580 1.590 1.570 1.640 5,808,003 9,264,452 1.5951 1.394 1.394 1.403 1.385 1.447 6,582,169 1.4075 -3.07%
2024-03-04 0 1.630 1.630 1.640 1.620 1.650 5,856,000 9,594,938 1.6385 1.438 1.438 1.447 1.429 1.456 6,636,564 1.4458 -1.21%
2024-03-01 0 1.650 1.630 1.650 1.620 1.660 7,830,000 12,788,014 1.6332 1.456 1.438 1.456 1.429 1.465 8,873,684 1.4411 1.85%
2024-02-29 0 1.620 1.620 1.630 1.600 1.650 7,236,733 11,749,846 1.6236 1.429 1.429 1.438 1.412 1.456 8,201,339 1.4327 0.00%
2024-02-28 0 1.620 1.620 1.630 1.610 1.670 7,540,349 12,312,468 1.6329 1.429 1.429 1.438 1.421 1.474 8,545,425 1.4408 -1.82%
2024-02-27 0 1.650 1.640 1.650 1.610 1.670 5,644,000 9,199,292 1.6299 1.456 1.447 1.456 1.421 1.474 6,396,306 1.4382 -0.60%
2024-02-26 0 1.660 1.660 1.670 1.630 1.690 11,046,803 18,427,959 1.6682 1.465 1.465 1.474 1.438 1.491 12,519,264 1.4720 -0.60%
2024-02-23 0 1.670 1.650 1.670 1.620 1.670 6,614,000 10,873,645 1.6440 1.474 1.456 1.474 1.429 1.474 7,495,600 1.4507 2.45%
2024-02-22 0 1.630 1.630 1.650 1.600 1.660 14,017,029 22,956,895 1.6378 1.438 1.438 1.456 1.412 1.465 15,885,401 1.4452 0.62%
2024-02-21 0 1.620 1.610 1.630 1.570 1.640 8,214,000 13,282,322 1.6170 1.429 1.421 1.438 1.385 1.447 9,308,869 1.4268 1.89%
2024-02-20 0 1.590 1.590 1.600 1.530 1.600 8,104,955 12,777,208 1.5765 1.403 1.403 1.412 1.350 1.412 9,185,289 1.3911 2.58%
2024-02-19 0 1.550 1.550 1.560 1.510 1.560 8,931,658 13,759,425 1.5405 1.368 1.368 1.377 1.332 1.377 10,122,185 1.3593 2.65%
2024-02-16 0 1.510 1.510 1.520 1.460 1.530 2,298,887 3,456,882 1.5037 1.332 1.332 1.341 1.288 1.350 2,605,313 1.3269 3.42%
2024-02-15 0 1.460 1.460 1.470 1.460 1.490 3,026,679 4,447,454 1.4694 1.288 1.288 1.297 1.288 1.315 3,430,114 1.2966 -2.01%
2024-02-14 0 1.490 1.470 1.490 1.430 1.490 4,989,103 7,243,613 1.4519 1.315 1.297 1.315 1.262 1.315 5,654,115 1.2811 0.68%
2024-02-09 0 1.480 1.480 1.490 1.470 1.530 3,296,000 4,883,220 1.4816 1.306 1.306 1.315 1.297 1.350 3,735,334 1.3073 -3.90%
2024-02-08 0 1.540 1.540 1.550 1.500 1.570 9,582,915 14,811,662 1.5456 1.359 1.359 1.368 1.324 1.385 10,860,250 1.3638 1.32%
2024-02-07 0 1.520 1.520 1.530 1.500 1.540 8,168,000 12,406,420 1.5189 1.341 1.341 1.350 1.324 1.359 9,256,737 1.3403 2.01%
2024-02-06 0 1.490 1.490 1.500 1.450 1.520 13,229,770 19,681,984 1.4877 1.315 1.315 1.324 1.279 1.341 14,993,206 1.3127 2.76%
2024-02-05 0 1.450 1.450 1.460 1.420 1.490 21,502,692 31,169,789 1.4496 1.279 1.279 1.288 1.253 1.315 24,368,850 1.2791 -2.68%
2024-02-02 0 1.490 1.480 1.490 1.480 1.580 24,522,399 37,272,734 1.5199 1.315 1.306 1.315 1.306 1.394 27,791,063 1.3412 -5.10%
2024-02-01 0 1.570 1.560 1.570 1.550 1.600 15,588,000 24,475,500 1.5702 1.385 1.377 1.385 1.368 1.412 17,665,771 1.3855 0.00%
2024-01-31 0 1.570 1.570 1.580 1.560 1.640 18,249,939 28,995,543 1.5888 1.385 1.385 1.394 1.377 1.447 20,682,528 1.4019 -3.68%
2024-01-30 0 1.630 1.630 1.640 1.620 1.690 18,759,747 30,945,226 1.6496 1.438 1.438 1.447 1.429 1.491 21,260,290 1.4555 -1.21%
2024-01-29 0 1.650 1.650 1.660 1.640 1.690 29,936,000 49,775,793 1.6627 1.456 1.456 1.465 1.447 1.491 33,926,259 1.4672 1.85%
2024-01-26 0 1.620 1.620 1.630 1.600 1.780 37,607,863 62,409,515 1.6595 1.429 1.429 1.438 1.412 1.571 42,620,728 1.4643 -8.99%
2024-01-25 0 1.780 1.750 1.780 1.660 1.800 24,945,791 43,462,578 1.7423 1.571 1.544 1.571 1.465 1.588 28,270,890 1.5374 6.59%
2024-01-24 0 1.670 1.660 1.670 1.560 1.670 9,702,880 15,629,568 1.6108 1.474 1.465 1.474 1.377 1.474 10,996,206 1.4214 7.74%
2024-01-23 0 1.550 1.550 1.560 1.520 1.570 4,062,978 6,278,412 1.5453 1.368 1.368 1.377 1.341 1.385 4,604,545 1.3635 1.97%
2024-01-22 0 1.520 1.510 1.520 1.500 1.600 12,695,899 19,640,859 1.5470 1.341 1.332 1.341 1.324 1.412 14,388,173 1.3651 -3.80%
2024-01-19 0 1.580 1.570 1.580 1.540 1.580 9,564,096 14,922,554 1.5603 1.394 1.385 1.394 1.359 1.394 10,838,923 1.3768 1.28%
2024-01-18 0 1.560 1.560 1.570 1.550 1.600 13,488,060 21,159,165 1.5687 1.377 1.377 1.385 1.368 1.412 15,285,924 1.3842 -1.27%
2024-01-17 0 1.580 1.580 1.590 1.580 1.670 12,888,000 20,756,120 1.6105 1.394 1.394 1.403 1.394 1.474 14,605,880 1.4211 -4.82%
2024-01-16 0 1.660 1.660 1.680 1.660 1.730 6,486,340 10,911,823 1.6823 1.465 1.465 1.482 1.465 1.527 7,350,924 1.4844 -3.49%
2024-01-15 0 1.720 1.720 1.730 1.690 1.740 10,940,957 18,731,177 1.7120 1.518 1.518 1.527 1.491 1.535 12,399,310 1.5107 1.78%
2024-01-12 0 1.690 1.690 1.700 1.660 1.710 8,169,868 13,765,659 1.6849 1.491 1.491 1.500 1.465 1.509 9,258,854 1.4868 1.20%
2024-01-11 0 1.670 1.670 1.680 1.620 1.690 12,392,000 20,709,156 1.6712 1.474 1.474 1.482 1.429 1.491 14,043,767 1.4746 3.09%
2024-01-10 0 1.620 1.620 1.630 1.600 1.650 6,779,153 11,050,672 1.6301 1.429 1.429 1.438 1.412 1.456 7,682,767 1.4384 0.62%
2024-01-09 0 1.610 1.610 1.620 1.590 1.640 3,590,000 5,810,320 1.6185 1.421 1.421 1.429 1.403 1.447 4,068,522 1.4281 0.62%
2024-01-08 0 1.600 1.590 1.600 1.580 1.660 10,152,270 16,316,523 1.6072 1.412 1.403 1.412 1.394 1.465 11,505,496 1.4182 -3.03%
2024-01-05 0 1.650 1.650 1.660 1.630 1.700 30,994,100 51,776,663 1.6705 1.456 1.456 1.465 1.438 1.500 35,125,396 1.4741 1.23%
2024-01-04 0 1.630 1.630 1.640 1.580 1.650 9,237,346 14,921,173 1.6153 1.438 1.438 1.447 1.394 1.456 10,468,620 1.4253 1.87%
2024-01-03 0 1.600 1.600 1.610 1.580 1.630 11,093,272 17,867,845 1.6107 1.412 1.412 1.421 1.394 1.438 12,571,927 1.4212 0.63%
2024-01-02 0 1.590 1.590 1.600 1.520 1.610 19,680,202 30,990,520 1.5747 1.403 1.403 1.412 1.341 1.421 22,303,435 1.3895 4.61%
2023-12-29 0 1.520 1.520 1.530 1.490 1.530 3,289,320 4,981,917 1.5146 1.341 1.341 1.350 1.315 1.350 3,727,763 1.3364 1.33%
2023-12-28 0 1.500 1.500 1.510 1.430 1.540 19,272,701 28,927,927 1.5010 1.324 1.324 1.332 1.262 1.359 21,841,617 1.3244 4.17%
2023-12-27 0 1.440 1.440 1.450 1.410 1.450 3,575,164 5,120,067 1.4321 1.271 1.271 1.279 1.244 1.279 4,051,708 1.2637 0.70%
2023-12-22 0 1.430 1.420 1.430 1.420 1.460 6,500,593 9,333,580 1.4358 1.262 1.253 1.262 1.253 1.288 7,367,077 1.2669 0.00%
2023-12-21 0 1.430 1.430 1.440 1.400 1.440 5,779,282 8,222,827 1.4228 1.262 1.262 1.271 1.235 1.271 6,549,620 1.2555 2.14%
2023-12-20 0 1.400 1.400 1.410 1.400 1.450 6,411,968 9,102,183 1.4196 1.235 1.235 1.244 1.235 1.279 7,266,638 1.2526 -2.78%
2023-12-19 0 1.440 1.440 1.450 1.420 1.450 8,800,472 12,665,256 1.4392 1.271 1.271 1.279 1.253 1.279 9,973,513 1.2699 -2.04%
2023-12-18 0 1.470 1.450 1.470 1.450 1.470 2,599,623 3,783,028 1.4552 1.297 1.279 1.297 1.279 1.297 2,946,135 1.2841 0.68%
2023-12-15 0 1.460 1.460 1.470 1.460 1.510 10,088,935 14,946,710 1.4815 1.288 1.288 1.297 1.288 1.332 11,433,719 1.3072 0.00%
2023-12-14 0 1.460 1.450 1.460 1.450 1.480 3,153,131 4,606,856 1.4610 1.288 1.279 1.288 1.279 1.306 3,573,421 1.2892 0.69%
2023-12-13 0 1.450 1.450 1.460 1.440 1.470 3,319,828 4,835,297 1.4565 1.279 1.279 1.288 1.271 1.297 3,762,338 1.2852 -1.36%
2023-12-12 0 1.470 1.470 1.480 1.450 1.480 3,272,437 4,807,826 1.4692 1.297 1.297 1.306 1.279 1.306 3,708,630 1.2964 0.68%
2023-12-11 0 1.460 1.460 1.470 1.440 1.480 5,716,797 8,321,057 1.4555 1.288 1.288 1.297 1.271 1.306 6,478,806 1.2844 -1.35%
2023-12-08 0 1.480 1.480 1.490 1.460 1.500 5,428,734 8,049,387 1.4827 1.306 1.306 1.315 1.288 1.324 6,152,346 1.3083 0.68%
2023-12-07 0 1.470 1.450 1.470 1.440 1.470 4,132,650 6,010,739 1.4545 1.297 1.279 1.297 1.271 1.297 4,683,503 1.2834 0.00%
2023-12-06 0 1.470 1.470 1.480 1.440 1.480 3,755,782 5,475,522 1.4579 1.297 1.297 1.306 1.271 1.306 4,256,401 1.2864 1.38%
2023-12-05 0 1.450 1.440 1.450 1.440 1.500 9,050,838 13,246,185 1.4635 1.279 1.271 1.279 1.271 1.324 10,257,251 1.2914 -2.03%
2023-12-04 0 1.480 1.480 1.490 1.460 1.500 3,847,677 5,712,271 1.4846 1.306 1.306 1.315 1.288 1.324 4,360,545 1.3100 1.37%
2023-12-01 0 1.460 1.460 1.470 1.440 1.480 4,646,556 6,818,862 1.4675 1.288 1.288 1.297 1.271 1.306 5,265,909 1.2949 0.69%
2023-11-30 0 1.450 1.450 1.460 1.430 1.480 5,725,114 8,329,380 1.4549 1.279 1.279 1.288 1.262 1.306 6,488,232 1.2838 0.69%
2023-11-29 0 1.440 1.440 1.450 1.440 1.490 5,022,300 7,314,852 1.4565 1.271 1.271 1.279 1.271 1.315 5,691,737 1.2852 -3.36%
2023-11-28 0 1.490 1.490 1.500 1.470 1.500 3,256,000 4,856,920 1.4917 1.315 1.315 1.324 1.297 1.324 3,690,002 1.3162 0.68%
2023-11-27 0 1.480 1.480 1.490 1.470 1.510 3,216,000 4,775,440 1.4849 1.306 1.306 1.315 1.297 1.332 3,644,670 1.3103 -1.33%
2023-11-24 0 1.500 1.500 1.510 1.500 1.530 4,678,000 7,053,320 1.5078 1.324 1.324 1.332 1.324 1.350 5,301,545 1.3304 -0.66%
2023-11-23 0 1.510 1.510 1.520 1.450 1.520 13,468,573 20,126,315 1.4943 1.332 1.332 1.341 1.279 1.341 15,263,839 1.3186 3.42%
2023-11-22 0 1.460 1.460 1.480 1.450 1.510 8,705,403 12,839,780 1.4749 1.288 1.288 1.306 1.279 1.332 9,865,772 1.3014 -1.35%
2023-11-21 0 1.480 1.460 1.480 1.440 1.500 15,754,062 23,183,909 1.4716 1.306 1.288 1.306 1.271 1.324 17,853,968 1.2985 2.07%
2023-11-20 0 1.450 1.440 1.450 1.410 1.460 7,594,311 10,970,307 1.4445 1.279 1.271 1.279 1.244 1.288 8,606,579 1.2746 2.11%
2023-11-17 0 1.420 1.420 1.430 1.400 1.440 13,129,732 18,557,235 1.4134 1.253 1.253 1.262 1.235 1.271 14,879,833 1.2471 -2.07%
2023-11-16 0 1.450 1.440 1.450 1.410 1.450 12,946,000 18,442,280 1.4246 1.279 1.271 1.279 1.244 1.279 14,671,611 1.2570 0.69%
2023-11-15 0 1.440 1.440 1.450 1.410 1.460 17,371,118 25,018,727 1.4402 1.271 1.271 1.279 1.244 1.288 19,686,566 1.2709 2.13%
2023-11-14 0 1.410 1.410 1.420 1.390 1.450 11,260,000 15,992,718 1.4203 1.244 1.244 1.253 1.227 1.279 12,760,879 1.2533 0.00%
2023-11-13 0 1.410 1.410 1.420 1.390 1.420 8,744,935 12,280,974 1.4044 1.244 1.244 1.253 1.227 1.253 9,910,574 1.2392 0.00%
2023-11-10 0 1.410 1.400 1.410 1.400 1.620 115,804,961 175,286,354 1.5136 1.244 1.235 1.244 1.235 1.429 131,240,951 1.3356 -8.44%
2023-11-09 0 1.540 1.530 1.540 1.480 1.570 27,128,000 41,629,059 1.5345 1.359 1.350 1.359 1.306 1.385 30,743,972 1.3541 2.67%
2023-11-08 0 1.500 1.500 1.510 1.490 1.550 9,742,000 14,707,328 1.5097 1.324 1.324 1.332 1.315 1.368 11,040,540 1.3321 -1.32%
2023-11-07 0 1.520 1.520 1.530 1.490 1.560 20,402,735 31,172,140 1.5278 1.341 1.341 1.350 1.315 1.377 23,122,277 1.3481 0.66%
2023-11-06 0 1.510 1.510 1.520 1.500 1.590 122,464,000 191,806,866 1.5662 1.332 1.332 1.341 1.324 1.403 138,787,593 1.3820 -1.31%
2023-11-03 0 1.530 1.520 1.530 1.430 1.550 112,715,016 169,237,773 1.5015 1.350 1.341 1.350 1.262 1.368 127,739,138 1.3249 6.99%
2023-11-02 0 1.430 1.420 1.430 1.380 1.440 13,773,500 19,473,895 1.4139 1.262 1.253 1.262 1.218 1.271 15,609,411 1.2476 3.62%
2023-11-01 0 1.380 1.380 1.390 1.360 1.410 12,544,000 17,291,080 1.3784 1.218 1.218 1.227 1.200 1.244 14,216,027 1.2163 -1.43%
2023-10-31 0 1.400 1.390 1.400 1.370 1.500 23,944,844 33,803,710 1.4117 1.235 1.227 1.235 1.209 1.324 27,136,524 1.2457 -6.04%
2023-10-30 0 1.490 1.490 1.500 1.460 1.520 9,213,201 13,790,076 1.4968 1.315 1.315 1.324 1.288 1.341 10,441,256 1.3207 0.68%
2023-10-27 0 1.480 1.480 1.490 1.440 1.510 8,894,000 13,228,360 1.4873 1.306 1.306 1.315 1.271 1.332 10,079,508 1.3124 2.78%
2023-10-26 0 1.440 1.420 1.440 1.410 1.460 6,898,846 9,875,522 1.4315 1.271 1.253 1.271 1.244 1.288 7,818,414 1.2631 -0.69%
2023-10-25 0 1.450 1.440 1.450 1.420 1.480 10,832,000 15,645,830 1.4444 1.279 1.271 1.279 1.253 1.306 12,275,830 1.2745 3.57%
2023-10-24 0 1.400 1.390 1.400 1.390 1.460 13,668,416 19,319,912 1.4135 1.235 1.227 1.235 1.227 1.288 15,490,320 1.2472 -2.10%
2023-10-20 0 1.430 1.430 1.440 1.420 1.490 13,516,000 19,678,435 1.4559 1.262 1.262 1.271 1.253 1.315 15,317,588 1.2847 -1.38%
2023-10-19 0 1.450 1.450 1.460 1.450 1.520 21,496,200 31,697,134 1.4745 1.279 1.279 1.288 1.279 1.341 24,361,493 1.3011 -3.97%
2023-10-18 0 1.510 1.510 1.520 1.500 1.600 82,261,708 128,361,364 1.5604 1.332 1.332 1.341 1.324 1.412 93,226,617 1.3769 0.00%
2023-10-17 0 1.510 1.500 1.530 1.500 1.550 5,994,929 9,140,973 1.5248 1.332 1.324 1.350 1.324 1.368 6,794,011 1.3454 -2.58%
2023-10-16 0 1.550 1.540 1.550 1.510 1.570 6,633,451 10,205,915 1.5386 1.368 1.359 1.368 1.332 1.385 7,517,644 1.3576 -0.64%
2023-10-13 0 1.560 1.550 1.560 1.550 1.600 10,301,832 16,145,360 1.5672 1.377 1.368 1.377 1.368 1.412 11,674,994 1.3829 -1.89%
2023-10-12 0 1.590 1.570 1.590 1.560 1.600 3,758,924 5,947,333 1.5822 1.403 1.385 1.403 1.377 1.412 4,259,962 1.3961 3.25%
2023-10-11 0 1.540 1.540 1.570 1.540 1.650 9,685,788 15,340,727 1.5838 1.359 1.359 1.385 1.359 1.456 10,976,836 1.3976 -3.14%
2023-10-10 0 1.590 1.590 1.600 1.580 1.660 4,028,604 6,496,556 1.6126 1.403 1.403 1.412 1.394 1.465 4,565,589 1.4229 -1.85%
2023-10-09 0 1.620 1.620 1.640 1.610 1.640 1,032,000 1,684,980 1.6327 1.429 1.429 1.447 1.421 1.447 1,169,558 1.4407 -1.22%
2023-10-06 0 1.640 1.630 1.640 1.620 1.650 700,000 1,145,140 1.6359 1.447 1.438 1.447 1.429 1.456 793,305 1.4435 1.23%
2023-10-05 0 1.620 1.600 1.620 1.600 1.640 433,000 698,558 1.6133 1.429 1.412 1.429 1.412 1.447 490,716 1.4235 0.62%
2023-10-04 0 1.610 1.610 1.620 1.610 1.650 1,340,910 2,183,370 1.6283 1.421 1.421 1.429 1.421 1.456 1,519,644 1.4368 -3.01%
2023-10-03 0 1.660 1.650 1.670 1.650 1.740 1,302,000 2,173,240 1.6692 1.465 1.456 1.474 1.456 1.535 1,475,547 1.4728 -4.05%
2023-09-29 0 1.730 1.720 1.730 1.700 1.740 1,222,000 2,104,780 1.7224 1.527 1.518 1.527 1.500 1.535 1,384,884 1.5198 1.76%
2023-09-28 0 1.700 1.690 1.700 1.660 1.700 4,864,000 8,189,960 1.6838 1.500 1.491 1.500 1.465 1.500 5,512,337 1.4858 2.41%
2023-09-27 0 1.660 1.660 1.670 1.640 1.730 9,024,595 15,130,497 1.6766 1.465 1.465 1.474 1.447 1.527 10,227,510 1.4794 -0.60%
2023-09-26 0 1.670 1.670 1.680 1.670 1.700 2,970,000 5,002,598 1.6844 1.474 1.474 1.482 1.474 1.500 3,365,880 1.4863 -1.76%
2023-09-25 0 1.700 1.680 1.700 1.680 1.770 9,758,000 16,796,340 1.7213 1.500 1.482 1.500 1.482 1.562 11,058,673 1.5188 -3.41%
2023-09-22 0 1.760 1.760 1.770 1.710 1.790 8,257,512 14,487,055 1.7544 1.553 1.553 1.562 1.509 1.579 9,358,180 1.5481 1.73%
2023-09-21 0 1.730 1.700 1.730 1.700 1.740 1,980,111 3,388,332 1.7112 1.527 1.500 1.527 1.500 1.535 2,244,046 1.5099 1.17%
2023-09-20 0 1.710 1.710 1.720 1.710 1.740 2,842,000 4,885,088 1.7189 1.509 1.509 1.518 1.509 1.535 3,220,819 1.5167 -1.16%
2023-09-19 0 1.730 1.720 1.730 1.670 1.740 5,202,573 8,878,968 1.7066 1.527 1.518 1.527 1.474 1.535 5,896,040 1.5059 0.58%
2023-09-18 0 1.720 1.710 1.720 1.710 1.770 3,174,000 5,478,380 1.7260 1.518 1.509 1.518 1.509 1.562 3,597,072 1.5230 -1.15%
2023-09-15 0 1.740 1.740 1.750 1.720 1.770 6,830,346 11,930,673 1.7467 1.535 1.535 1.544 1.518 1.562 7,740,783 1.5413 0.58%
2023-09-14 0 1.730 1.720 1.730 1.720 1.760 6,339,101 10,969,379 1.7304 1.527 1.518 1.527 1.518 1.553 7,184,059 1.5269 -0.57%
2023-09-13 0 1.740 1.740 1.750 1.720 1.760 9,218,516 16,017,214 1.7375 1.535 1.535 1.544 1.518 1.553 10,447,280 1.5331 0.58%
2023-09-12 0 1.730 1.730 1.740 1.690 1.770 6,227,150 10,763,660 1.7285 1.527 1.527 1.535 1.491 1.562 7,057,185 1.5252 -1.70%
2023-09-11 0 1.760 1.750 1.760 1.700 1.790 7,974,485 13,933,543 1.7473 1.553 1.544 1.553 1.500 1.579 9,037,428 1.5418 2.92%
2023-09-07 0 1.710 1.710 1.720 1.700 1.730 6,078,060 10,417,396 1.7139 1.509 1.509 1.518 1.500 1.527 6,888,223 1.5123 -0.58%
2023-09-06 0 1.720 1.720 1.730 1.710 1.760 7,040,000 12,153,739 1.7264 1.518 1.518 1.527 1.509 1.553 7,978,383 1.5233 -1.71%
2023-09-05 0 1.750 1.740 1.750 1.730 1.800 6,423,525 11,358,911 1.7683 1.544 1.535 1.544 1.527 1.588 7,279,736 1.5603 -2.23%
2023-09-04 0 1.790 1.790 1.800 1.780 1.840 12,346,788 22,256,000 1.8026 1.579 1.579 1.588 1.571 1.624 13,992,528 1.5906 -0.56%
2023-08-31 0 1.800 1.800 1.810 1.790 1.840 3,453,696 6,264,737 1.8139 1.588 1.588 1.597 1.579 1.624 3,914,049 1.6006 0.56%
2023-08-30 0 1.790 1.790 1.800 1.790 1.880 9,522,793 17,395,399 1.8267 1.579 1.579 1.588 1.579 1.659 10,792,115 1.6119 -5.29%
2023-08-29 0 1.890 1.880 1.890 1.840 1.900 6,112,000 11,427,450 1.8697 1.668 1.659 1.668 1.624 1.677 6,926,687 1.6498 2.72%
2023-08-28 0 1.840 1.830 1.840 1.830 1.900 4,824,725 8,944,848 1.8540 1.624 1.615 1.624 1.615 1.677 5,467,827 1.6359 1.10%
2023-08-25 0 1.820 1.820 1.830 1.820 1.850 1,397,476 2,563,719 1.8345 1.606 1.606 1.615 1.606 1.632 1,583,750 1.6188 -2.15%
2023-08-24 0 1.860 1.840 1.860 1.830 1.860 4,560,569 8,408,992 1.8438 1.641 1.624 1.641 1.615 1.641 5,168,461 1.6270 2.20%
2023-08-23 0 1.820 1.820 1.830 1.820 1.860 3,089,380 5,693,413 1.8429 1.606 1.606 1.615 1.606 1.641 3,501,173 1.6261 -1.09%
2023-08-22 0 1.840 1.820 1.840 1.800 1.850 5,000,784 9,087,595 1.8172 1.624 1.606 1.624 1.588 1.632 5,667,353 1.6035 1.10%
2023-08-21 0 1.820 1.810 1.820 1.810 1.880 3,013,219 5,517,828 1.8312 1.606 1.597 1.606 1.597 1.659 3,414,860 1.6158 -2.67%
2023-08-18 0 1.870 1.870 1.880 1.870 1.940 5,258,202 9,983,313 1.8986 1.650 1.650 1.659 1.650 1.712 5,959,083 1.6753 -2.60%
2023-08-17 0 1.920 1.910 1.920 1.830 1.930 10,972,473 20,849,501 1.9002 1.694 1.685 1.694 1.615 1.703 12,435,027 1.6767 3.23%
2023-08-16 0 1.860 1.840 1.860 1.840 1.870 2,224,087 4,106,190 1.8462 1.641 1.624 1.641 1.624 1.650 2,520,542 1.6291 0.00%
2023-08-15 0 1.860 1.860 1.870 1.840 1.920 9,060,000 16,878,576 1.8630 1.641 1.641 1.650 1.624 1.694 10,267,635 1.6439 -3.63%
2023-08-14 0 1.930 1.920 1.930 1.850 1.930 7,731,827 14,614,221 1.8901 1.703 1.694 1.703 1.632 1.703 8,762,425 1.6678 1.58%
2023-08-11 0 1.900 1.880 1.900 1.860 1.920 4,739,818 8,948,654 1.8880 1.677 1.659 1.677 1.641 1.694 5,371,603 1.6659 -0.52%
2023-08-10 0 1.910 1.900 1.910 1.900 1.930 2,990,321 5,713,400 1.9106 1.685 1.677 1.685 1.677 1.703 3,388,910 1.6859 -1.04%
2023-08-09 0 1.930 1.900 1.930 1.910 1.940 4,781,822 9,179,457 1.9197 1.703 1.677 1.703 1.685 1.712 5,419,205 1.6939 -1.03%
2023-08-08 0 1.950 1.940 1.950 1.920 1.960 3,417,388 6,643,921 1.9442 1.721 1.712 1.721 1.694 1.729 3,872,902 1.7155 0.52%
2023-08-07 0 1.940 1.940 1.950 1.900 1.960 11,551,513 22,223,561 1.9239 1.712 1.712 1.721 1.677 1.729 13,091,249 1.6976 0.00%
2023-08-04 0 1.940 1.940 1.950 1.930 2.020 8,916,000 17,514,340 1.9644 1.712 1.712 1.721 1.703 1.782 10,104,440 1.7333 -2.02%
2023-08-03 0 1.980 1.980 1.990 1.960 2.000 4,832,973 9,575,601 1.9813 1.747 1.747 1.756 1.729 1.765 5,477,174 1.7483 1.54%
2023-08-02 0 1.950 1.950 1.960 1.940 2.040 9,419,267 18,608,505 1.9756 1.721 1.721 1.729 1.712 1.800 10,674,789 1.7432 -4.88%
2023-08-01 0 2.050 2.040 2.050 2.020 2.060 4,552,000 9,296,448 2.0423 1.809 1.800 1.809 1.782 1.818 5,158,750 1.8021 0.00%
2023-07-31 0 2.050 2.040 2.050 2.020 2.090 12,038,000 24,595,038 2.0431 1.809 1.800 1.809 1.782 1.844 13,642,581 1.8028 0.00%
2023-07-28 0 2.050 2.050 2.060 2.050 2.090 6,444,000 13,337,450 2.0697 1.809 1.809 1.818 1.809 1.844 7,302,940 1.8263 -0.49%
2023-07-27 0 2.060 2.050 2.060 2.060 2.110 6,198,913 12,908,911 2.0824 1.818 1.809 1.818 1.818 1.862 7,025,185 1.8375 -2.83%
2023-07-26 0 2.120 2.110 2.120 2.080 2.140 4,021,996 8,465,345 2.1048 1.871 1.862 1.871 1.835 1.888 4,558,100 1.8572 0.47%
2023-07-25 0 2.110 2.110 2.120 2.080 2.160 8,043,918 16,908,403 2.1020 1.862 1.862 1.871 1.835 1.906 9,116,116 1.8548 -0.47%
2023-07-24 0 2.120 2.110 2.120 2.100 2.170 9,145,183 19,505,854 2.1329 1.871 1.862 1.871 1.853 1.915 10,364,172 1.8820 0.00%
2023-07-21 0 2.120 2.090 2.120 2.070 2.120 6,153,068 12,920,606 2.0999 1.871 1.844 1.871 1.827 1.871 6,973,229 1.8529 0.95%
2023-07-20 0 2.100 2.100 2.110 2.070 2.160 6,676,577 14,092,092 2.1107 1.853 1.853 1.862 1.827 1.906 7,566,518 1.8624 -1.87%
2023-07-19 0 2.140 2.130 2.140 2.050 2.190 25,608,355 54,930,011 2.1450 1.888 1.879 1.888 1.809 1.932 29,021,769 1.8927 3.38%
2023-07-18 0 2.070 2.060 2.070 1.980 2.090 21,346,217 43,417,300 2.0340 1.827 1.818 1.827 1.747 1.844 24,191,518 1.7947 -2.82%
2023-07-14 0 2.130 2.130 2.140 2.120 2.190 13,349,010 28,659,371 2.1469 1.879 1.879 1.888 1.871 1.932 15,128,340 1.8944 -2.29%
2023-07-13 0 2.180 2.150 2.180 2.130 2.220 17,881,175 38,730,881 2.1660 1.924 1.897 1.924 1.879 1.959 20,264,610 1.9113 0.46%
2023-07-12 0 2.170 2.170 2.190 2.160 2.230 27,789,426 60,899,298 2.1915 1.915 1.915 1.932 1.906 1.968 31,493,562 1.9337 -1.36%
2023-07-11 0 2.200 2.200 2.210 2.190 2.430 47,766,106 108,449,096 2.2704 1.941 1.941 1.950 1.932 2.144 54,132,993 2.0034 -9.09%
2023-07-10 0 2.420 2.400 2.420 2.360 2.430 11,676,797 27,962,197 2.3947 2.135 2.118 2.135 2.082 2.144 13,233,232 2.1130 -0.41%
2023-07-07 0 2.430 2.420 2.430 2.400 2.500 12,278,805 29,829,895 2.4294 2.144 2.135 2.144 2.118 2.206 13,915,484 2.1436 -2.80%
2023-07-06 0 2.500 2.480 2.500 2.460 2.540 11,970,679 29,885,137 2.4965 2.206 2.188 2.206 2.171 2.241 13,566,287 2.2029 1.21%
2023-07-05 0 2.470 2.440 2.470 2.420 2.500 8,140,978 19,900,276 2.4445 2.179 2.153 2.179 2.135 2.206 9,226,113 2.1570 -0.40%
2023-07-04 0 2.480 2.470 2.490 2.430 2.490 7,344,372 18,112,630 2.4662 2.188 2.179 2.197 2.144 2.197 8,323,325 2.1761 0.00%
2023-07-03 0 2.480 2.470 2.480 2.470 2.550 11,100,684 27,869,370 2.5106 2.188 2.179 2.188 2.179 2.250 12,580,327 2.2153 0.00%
2023-06-30 0 2.480 2.480 2.490 2.430 2.480 8,729,423 21,430,669 2.4550 2.188 2.188 2.197 2.144 2.188 9,892,994 2.1662 0.81%
2023-06-29 0 2.460 2.460 2.470 2.440 2.510 5,224,766 12,837,098 2.4570 2.171 2.171 2.179 2.153 2.215 5,921,191 2.1680 -1.60%
2023-06-28 0 2.500 2.490 2.500 2.350 2.550 30,618,943 75,695,486 2.4722 2.206 2.197 2.206 2.074 2.250 34,700,234 2.1814 6.84%
2023-06-27 0 2.340 2.340 2.350 2.320 2.400 13,207,364 31,174,857 2.3604 2.065 2.065 2.074 2.047 2.118 14,967,813 2.0828 0.86%
2023-06-26 0 2.320 2.310 2.330 2.280 2.380 14,350,409 33,269,998 2.3184 2.047 2.038 2.056 2.012 2.100 16,263,218 2.0457 -2.52%
2023-06-23 0 2.380 2.380 2.390 2.310 2.400 6,039,628 14,187,251 2.3490 2.100 2.100 2.109 2.038 2.118 6,844,668 2.0727 0.42%
2023-06-21 0 2.370 2.360 2.370 2.280 2.380 8,764,000 20,578,440 2.3481 2.091 2.082 2.091 2.012 2.100 9,932,180 2.0719 2.16%
2023-06-20 0 2.320 2.320 2.340 2.280 2.360 11,529,687 26,625,896 2.3093 2.047 2.047 2.065 2.012 2.082 13,066,514 2.0377 -2.52%
2023-06-19 0 2.380 2.360 2.380 2.300 2.400 10,048,197 23,580,086 2.3467 2.100 2.082 2.100 2.029 2.118 11,387,551 2.0707 0.42%
2023-06-16 0 2.370 2.370 2.390 2.370 2.520 23,052,000 56,075,280 2.4326 2.091 2.091 2.109 2.091 2.224 26,124,670 2.1464 -3.27%
2023-06-15 0 2.450 2.420 2.450 2.380 2.460 15,673,000 37,957,200 2.4218 2.162 2.135 2.162 2.100 2.171 17,762,101 2.1370 0.82%
2023-06-14 0 2.430 2.410 2.430 2.370 2.510 22,457,848 54,220,978 2.4143 2.144 2.127 2.144 2.091 2.215 25,451,322 2.1304 0.41%
2023-06-13 0 2.420 2.410 2.420 2.350 2.490 29,100,000 69,883,164 2.4015 2.135 2.127 2.135 2.074 2.197 32,978,826 2.1190 -2.02%
2023-06-12 0 2.470 2.470 2.480 2.400 2.550 35,005,992 87,144,369 2.4894 2.179 2.179 2.188 2.118 2.250 39,672,045 2.1966 0.00%
2023-06-09 0 2.470 2.460 2.470 2.410 2.520 29,669,611 73,260,578 2.4692 2.179 2.171 2.179 2.127 2.224 33,624,362 2.1788 0.82%
2023-06-08 0 2.450 2.450 2.460 2.400 2.520 59,200,740 145,632,826 2.4600 2.162 2.162 2.171 2.118 2.224 67,091,784 2.1707 0.00%
2023-06-07 0 2.450 2.440 2.450 2.170 2.530 86,473,775 206,670,384 2.3900 2.162 2.153 2.162 1.915 2.232 98,000,123 2.1089 13.43%
2023-06-06 0 2.160 2.130 2.160 2.110 2.190 12,934,000 27,725,330 2.1436 1.906 1.879 1.906 1.862 1.932 14,658,012 1.8915 1.41%
2023-06-05 0 2.130 2.100 2.130 2.040 2.140 12,148,984 25,643,775 2.1108 1.879 1.853 1.879 1.800 1.888 13,768,358 1.8625 2.90%
2023-06-02 0 2.070 2.060 2.070 2.010 2.120 21,551,095 44,388,847 2.0597 1.827 1.818 1.827 1.774 1.871 24,423,705 1.8174 -0.96%
2023-06-01 0 2.090 2.080 2.090 2.030 2.190 33,405,659 69,184,435 2.0710 1.844 1.835 1.844 1.791 1.932 37,858,399 1.8275 -4.57%
2023-05-31 0 2.190 2.160 2.190 2.170 2.240 12,656,311 27,688,861 2.1878 1.932 1.906 1.932 1.915 1.977 14,343,309 1.9304 -1.79%
2023-05-30 0 2.230 2.220 2.230 2.180 2.270 19,338,925 42,940,413 2.2204 1.968 1.959 1.968 1.924 2.003 21,916,668 1.9593 3.24%
2023-05-29 0 2.160 2.150 2.160 2.130 2.250 26,289,691 56,912,265 2.1648 1.906 1.897 1.906 1.879 1.985 29,793,923 1.9102 -3.57%
2023-05-25 0 2.240 2.240 2.250 2.160 2.260 18,732,000 41,501,790 2.2156 1.977 1.977 1.985 1.906 1.994 21,228,844 1.9550 0.90%
2023-05-24 0 2.220 2.210 2.220 2.190 2.280 22,616,000 50,566,840 2.2359 1.959 1.950 1.959 1.932 2.012 25,630,554 1.9729 -3.06%
2023-05-23 0 2.290 2.260 2.290 2.220 2.340 29,042,000 65,876,320 2.2683 2.021 1.994 2.021 1.959 2.065 32,913,095 2.0015 -2.14%
2023-05-22 0 2.340 2.330 2.340 2.230 2.430 67,813,708 159,227,465 2.3480 2.065 2.056 2.065 1.968 2.144 76,852,800 2.0718 3.08%
2023-05-19 0 2.270 2.250 2.270 2.160 2.270 29,190,000 64,723,896 2.2173 2.003 1.985 2.003 1.906 2.003 33,080,823 1.9565 0.89%
2023-05-18 0 2.250 2.240 2.250 2.010 2.250 72,641,000 158,045,159 2.1757 1.985 1.977 1.985 1.774 1.985 82,323,536 1.9198 12.50%
2023-05-17 0 2.000 1.990 2.000 1.940 2.010 10,358,000 20,677,829 1.9963 1.765 1.756 1.765 1.712 1.774 11,738,649 1.7615 0.50%
2023-05-16 0 1.990 1.980 1.990 1.970 2.030 10,766,000 21,531,790 2.0000 1.756 1.747 1.756 1.738 1.791 12,201,032 1.7648 -1.97%
2023-05-15 0 2.030 2.010 2.030 1.930 2.050 22,457,600 44,465,953 1.9800 1.791 1.774 1.791 1.703 1.809 25,451,041 1.7471 0.00%
2023-05-12 0 2.030 2.030 2.040 2.010 2.160 45,362,000 95,231,699 2.0994 1.791 1.791 1.800 1.774 1.906 51,408,437 1.8525 -1.93%
2023-05-11 0 2.070 2.050 2.070 1.960 2.110 26,498,000 54,267,879 2.0480 1.827 1.809 1.827 1.729 1.862 30,029,998 1.8071 3.50%
2023-05-10 0 2.000 1.990 2.000 1.950 2.000 10,180,034 20,135,294 1.9779 1.765 1.756 1.765 1.721 1.765 11,536,961 1.7453 0.50%
2023-05-09 0 1.990 1.970 1.990 1.950 2.120 29,429,000 59,634,759 2.0264 1.756 1.738 1.756 1.721 1.871 33,351,680 1.7881 -5.69%
2023-05-08 0 2.110 2.100 2.110 1.960 2.200 91,678,000 192,555,662 2.1003 1.862 1.853 1.862 1.729 1.941 103,898,035 1.8533 7.65%
2023-05-05 0 1.960 1.950 1.960 1.860 2.000 43,996,150 86,042,442 1.9557 1.729 1.721 1.729 1.641 1.765 49,860,529 1.7257 3.16%
2023-05-04 0 1.900 1.890 1.900 1.880 2.020 44,782,000 86,877,584 1.9400 1.677 1.668 1.677 1.659 1.782 50,751,127 1.7118 -4.52%
2023-05-03 0 1.990 1.990 2.000 1.920 2.010 17,271,480 34,069,560 1.9726 1.756 1.756 1.765 1.694 1.774 19,573,647 1.7406 2.58%
2023-05-02 0 1.940 1.940 1.950 1.810 1.960 25,193,183 47,895,864 1.9011 1.712 1.712 1.721 1.597 1.729 28,551,258 1.6775 6.01%
2023-04-28 0 1.830 1.820 1.830 1.630 1.850 107,540,000 185,925,550 1.7289 1.615 1.606 1.615 1.438 1.632 121,874,329 1.5256 20.39%
2023-04-27 0 1.520 1.520 1.530 1.490 1.540 6,776,000 10,256,455 1.5136 1.341 1.341 1.350 1.315 1.359 7,679,193 1.3356 0.66%
2023-04-26 0 1.510 1.490 1.510 1.460 1.510 7,078,000 10,558,700 1.4918 1.332 1.315 1.332 1.288 1.332 8,021,448 1.3163 2.03%
2023-04-25 0 1.480 1.470 1.480 1.470 1.510 7,492,000 11,110,299 1.4830 1.306 1.297 1.306 1.297 1.332 8,490,631 1.3085 0.00%
2023-04-24 0 1.480 1.480 1.490 1.480 1.500 17,780,000 26,552,110 1.4934 1.306 1.306 1.315 1.306 1.324 20,149,949 1.3177 -1.33%
2023-04-21 0 1.500 1.480 1.500 1.480 1.510 2,494,000 3,728,740 1.4951 1.324 1.306 1.324 1.306 1.332 2,826,433 1.3192 0.67%
2023-04-20 0 1.490 1.490 1.500 1.480 1.500 2,917,000 4,352,184 1.4920 1.315 1.315 1.324 1.306 1.324 3,305,816 1.3165 0.00%
2023-04-19 0 1.490 1.480 1.490 1.490 1.520 3,488,000 5,220,399 1.4967 1.315 1.306 1.315 1.315 1.341 3,952,926 1.3206 -1.32%
2023-04-18 0 1.510 1.500 1.510 1.490 1.520 7,050,000 10,602,087 1.5038 1.332 1.324 1.332 1.315 1.341 7,989,716 1.3270 0.00%
2023-04-17 0 1.510 1.510 1.520 1.500 1.550 7,960,000 12,113,529 1.5218 1.332 1.332 1.341 1.324 1.368 9,021,012 1.3428 -0.66%
2023-04-14 0 1.520 1.510 1.520 1.490 1.520 7,016,000 10,515,679 1.4988 1.341 1.332 1.341 1.315 1.341 7,951,184 1.3225 1.33%
2023-04-13 0 1.500 1.480 1.500 1.480 1.510 2,211,997 3,299,395 1.4916 1.324 1.306 1.324 1.306 1.332 2,506,841 1.3162 -0.66%
2023-04-12 0 1.510 1.490 1.510 1.480 1.520 3,828,000 5,750,454 1.5022 1.332 1.315 1.332 1.306 1.341 4,338,246 1.3255 0.00%
2023-04-11 0 1.510 1.510 1.520 1.500 1.530 6,996,600 10,594,056 1.5142 1.332 1.332 1.341 1.324 1.350 7,929,198 1.3361 -1.31%
2023-04-06 0 1.530 1.520 1.530 1.490 1.540 10,232,000 15,447,248 1.5097 1.350 1.341 1.350 1.315 1.359 11,595,854 1.3321 1.32%
2023-04-04 0 1.510 1.500 1.510 1.490 1.530 11,022,000 16,673,310 1.5127 1.332 1.324 1.332 1.315 1.350 12,491,155 1.3348 1.34%
2023-04-03 0 1.490 1.480 1.490 1.450 1.530 16,312,200 24,266,171 1.4876 1.315 1.306 1.315 1.279 1.350 18,486,502 1.3126 2.76%
2023-03-31 0 1.450 1.440 1.450 1.370 1.470 20,253,181 29,265,317 1.4450 1.279 1.271 1.279 1.209 1.297 22,952,788 1.2750 5.84%
2023-03-30 0 1.370 1.370 1.380 1.360 1.370 4,284,000 5,863,020 1.3686 1.209 1.209 1.218 1.200 1.209 4,855,027 1.2076 1.48%
2023-03-29 0 1.350 1.350 1.370 1.350 1.370 1,584,000 2,152,988 1.3592 1.191 1.191 1.209 1.191 1.209 1,795,136 1.1993 0.00%
2023-03-28 0 1.350 1.350 1.370 1.350 1.370 3,490,000 4,733,720 1.3564 1.191 1.191 1.209 1.191 1.209 3,955,193 1.1968 -1.46%
2023-03-27 0 1.370 1.370 1.380 1.350 1.390 6,668,000 9,161,325 1.3739 1.209 1.209 1.218 1.191 1.227 7,556,798 1.2123 0.74%
2023-03-24 0 1.360 1.360 1.380 1.340 1.400 8,673,200 11,888,116 1.3707 1.200 1.200 1.218 1.182 1.235 9,829,277 1.2095 -2.16%
2023-03-23 0 1.390 1.380 1.390 1.370 1.400 1,878,000 2,598,812 1.3838 1.227 1.218 1.227 1.209 1.235 2,128,324 1.2211 0.00%
2023-03-22 0 1.390 1.380 1.390 1.370 1.400 1,890,000 2,617,380 1.3849 1.227 1.218 1.227 1.209 1.235 2,141,924 1.2220 0.72%
2023-03-21 0 1.380 1.370 1.380 1.370 1.390 1,614,000 2,224,980 1.3786 1.218 1.209 1.218 1.209 1.227 1,829,135 1.2164 0.00%
2023-03-20 0 1.380 1.370 1.380 1.370 1.400 2,660,006 3,690,228 1.3873 1.218 1.209 1.218 1.209 1.235 3,014,566 1.2241 -0.72%
2023-03-17 0 1.390 1.390 1.410 1.390 1.410 3,584,796 5,011,066 1.3979 1.227 1.227 1.244 1.227 1.244 4,062,624 1.2335 0.00%
2023-03-16 0 1.390 1.370 1.390 1.370 1.410 1,968,000 2,740,740 1.3927 1.227 1.209 1.227 1.209 1.244 2,230,321 1.2289 -0.71%
2023-03-15 0 1.400 1.390 1.400 1.390 1.410 2,360,000 3,299,020 1.3979 1.235 1.227 1.235 1.227 1.244 2,674,571 1.2335 1.45%
2023-03-14 0 1.380 1.370 1.380 1.370 1.400 3,350,000 4,620,460 1.3792 1.218 1.209 1.218 1.209 1.235 3,796,532 1.2170 0.73%
2023-03-13 0 1.370 1.370 1.380 1.370 1.390 4,304,780 5,943,648 1.3807 1.209 1.209 1.218 1.209 1.227 4,878,577 1.2183 -0.72%
2023-03-10 0 1.380 1.360 1.380 1.360 1.400 4,068,944 5,614,092 1.3797 1.218 1.200 1.218 1.200 1.235 4,611,306 1.2175 -2.13%
2023-03-09 0 1.410 1.400 1.410 1.380 1.430 3,406,000 4,801,410 1.4097 1.244 1.235 1.244 1.218 1.262 3,859,996 1.2439 -0.70%
2023-03-08 0 1.420 1.420 1.430 1.410 1.430 3,756,000 5,334,480 1.4203 1.253 1.253 1.262 1.244 1.262 4,256,648 1.2532 0.00%
2023-03-07 0 1.420 1.420 1.430 1.420 1.460 5,936,000 8,524,460 1.4361 1.253 1.253 1.262 1.253 1.288 6,727,227 1.2672 -0.70%
2023-03-06 0 1.430 1.420 1.430 1.410 1.440 10,578,000 15,089,480 1.4265 1.262 1.253 1.262 1.244 1.271 11,987,973 1.2587 1.42%
2023-03-03 0 1.410 1.410 1.420 1.400 1.420 5,334,000 7,537,500 1.4131 1.244 1.244 1.253 1.235 1.253 6,044,985 1.2469 0.00%
2023-03-02 0 1.410 1.400 1.410 1.390 1.430 4,162,000 5,884,480 1.4139 1.244 1.235 1.244 1.227 1.262 4,716,765 1.2476 0.00%
2023-03-01 0 1.410 1.400 1.410 1.340 1.420 10,034,000 14,048,140 1.4001 1.244 1.235 1.244 1.182 1.253 11,371,462 1.2354 4.44%
2023-02-28 0 1.350 1.340 1.350 1.320 1.360 2,046,000 2,755,780 1.3469 1.191 1.182 1.191 1.165 1.200 2,318,717 1.1885 2.27%
2023-02-27 0 1.320 1.320 1.340 1.320 1.370 9,994,000 13,442,520 1.3451 1.165 1.165 1.182 1.165 1.209 11,326,130 1.1869 -2.22%
2023-02-24 0 1.350 1.350 1.360 1.350 1.380 3,276,000 4,453,700 1.3595 1.191 1.191 1.200 1.191 1.218 3,712,668 1.1996 -0.74%
2023-02-23 0 1.360 1.360 1.370 1.360 1.380 1,948,000 2,667,284 1.3692 1.200 1.200 1.209 1.200 1.218 2,207,655 1.2082 -0.73%
2023-02-22 0 1.370 1.360 1.370 1.360 1.380 940,000 1,288,836 1.3711 1.209 1.200 1.209 1.200 1.218 1,065,295 1.2098 -0.72%
2023-02-21 0 1.380 1.380 1.390 1.370 1.390 1,800,000 2,484,316 1.3802 1.218 1.218 1.227 1.209 1.227 2,039,927 1.2178 0.73%
2023-02-20 0 1.370 1.370 1.380 1.360 1.380 1,060,010 1,453,374 1.3711 1.209 1.209 1.218 1.200 1.218 1,201,302 1.2098 0.00%
2023-02-17 0 1.370 1.360 1.370 1.360 1.380 1,780,000 2,434,440 1.3677 1.209 1.200 1.209 1.200 1.218 2,017,262 1.2068 0.74%
2023-02-16 0 1.360 1.360 1.370 1.360 1.380 2,382,000 3,253,900 1.3660 1.200 1.200 1.209 1.200 1.218 2,699,504 1.2054 -0.73%
2023-02-15 0 1.370 1.360 1.370 1.360 1.380 3,048,000 4,169,660 1.3680 1.209 1.200 1.209 1.200 1.218 3,454,277 1.2071 -1.44%
2023-02-14 0 1.390 1.380 1.390 1.370 1.400 1,558,000 2,163,300 1.3885 1.227 1.218 1.227 1.209 1.235 1,765,670 1.2252 0.00%
2023-02-13 0 1.390 1.390 1.400 1.380 1.410 2,696,000 3,758,500 1.3941 1.227 1.227 1.235 1.218 1.244 3,055,358 1.2301 -0.71%
2023-02-10 0 1.400 1.380 1.400 1.390 1.410 3,976,741 5,563,702 1.3991 1.235 1.218 1.235 1.227 1.244 4,506,813 1.2345 -0.71%
2023-02-09 0 1.410 1.400 1.410 1.360 1.420 13,631,994 19,041,987 1.3969 1.244 1.235 1.244 1.200 1.253 15,449,043 1.2326 3.68%
2023-02-08 0 1.360 1.340 1.360 1.340 1.370 3,908,000 5,283,630 1.3520 1.200 1.182 1.200 1.182 1.209 4,428,909 1.1930 -0.73%
2023-02-07 0 1.370 1.360 1.370 1.350 1.370 2,409,748 3,289,504 1.3651 1.209 1.200 1.209 1.191 1.209 2,730,951 1.2045 1.48%
2023-02-06 0 1.350 1.350 1.360 1.350 1.370 2,274,000 3,099,120 1.3628 1.191 1.191 1.200 1.191 1.209 2,577,108 1.2026 -1.46%
2023-02-03 0 1.370 1.360 1.370 1.360 1.380 5,094,000 6,963,383 1.3670 1.209 1.200 1.209 1.200 1.218 5,772,995 1.2062 -1.44%
2023-02-02 0 1.390 1.380 1.390 1.360 1.400 8,284,000 11,434,720 1.3803 1.227 1.218 1.227 1.200 1.235 9,388,199 1.2180 0.72%
2023-02-01 0 1.380 1.370 1.380 1.350 1.380 6,050,000 8,258,384 1.3650 1.218 1.209 1.218 1.191 1.218 6,856,423 1.2045 0.73%
2023-01-31 0 1.370 1.370 1.380 1.360 1.400 5,556,000 7,620,384 1.3716 1.209 1.209 1.218 1.200 1.235 6,296,576 1.2102 -1.44%
2023-01-30 0 1.390 1.390 1.400 1.380 1.460 10,746,000 15,348,858 1.4283 1.227 1.227 1.235 1.218 1.288 12,178,367 1.2603 -2.11%
2023-01-27 0 1.420 1.420 1.430 1.410 1.430 1,098,000 1,562,980 1.4235 1.253 1.253 1.262 1.244 1.262 1,244,356 1.2561 0.00%
2023-01-26 0 1.420 1.420 1.430 1.400 1.430 3,920,000 5,561,560 1.4188 1.253 1.253 1.262 1.235 1.262 4,442,509 1.2519 0.71%
2023-01-20 0 1.410 1.400 1.410 1.370 1.410 1,352,000 1,884,960 1.3942 1.244 1.235 1.244 1.209 1.244 1,532,212 1.2302 2.92%
2023-01-19 0 1.370 1.370 1.390 1.370 1.390 753,994 1,040,071 1.3794 1.209 1.209 1.227 1.209 1.227 854,496 1.2172 -1.44%
2023-01-18 0 1.390 1.380 1.390 1.380 1.390 1,228,000 1,700,460 1.3847 1.227 1.218 1.227 1.218 1.227 1,391,684 1.2219 0.00%
2023-01-17 0 1.390 1.370 1.390 1.370 1.400 2,807,994 3,888,431 1.3848 1.227 1.209 1.227 1.209 1.235 3,182,280 1.2219 -0.71%
2023-01-16 0 1.400 1.400 1.410 1.390 1.410 2,604,000 3,644,420 1.3995 1.235 1.235 1.244 1.227 1.244 2,951,095 1.2349 1.45%
2023-01-13 0 1.380 1.370 1.380 1.360 1.410 7,708,980 10,637,538 1.3799 1.218 1.209 1.218 1.200 1.244 8,736,533 1.2176 0.00%
2023-01-12 0 1.380 1.380 1.390 1.360 1.390 4,692,000 6,450,458 1.3748 1.218 1.218 1.227 1.200 1.227 5,317,411 1.2131 0.73%
2023-01-11 0 1.370 1.360 1.370 1.350 1.400 3,935,709 5,418,952 1.3769 1.209 1.200 1.209 1.191 1.235 4,460,311 1.2149 -1.44%
2023-01-10 0 1.390 1.380 1.390 1.380 1.420 3,822,000 5,323,900 1.3930 1.227 1.218 1.227 1.218 1.253 4,331,446 1.2291 -1.42%
2023-01-09 0 1.410 1.410 1.420 1.400 1.430 5,194,000 7,358,600 1.4168 1.244 1.244 1.253 1.235 1.262 5,886,324 1.2501 0.00%
2023-01-06 0 1.410 1.410 1.420 1.400 1.440 5,730,000 8,137,200 1.4201 1.244 1.244 1.253 1.235 1.271 6,493,769 1.2531 -1.40%
2023-01-05 0 1.430 1.420 1.430 1.420 1.450 9,894,000 14,173,200 1.4325 1.262 1.253 1.262 1.253 1.279 11,212,801 1.2640 0.00%
2023-01-04 0 1.430 1.430 1.440 1.420 1.450 8,096,000 11,596,360 1.4324 1.262 1.262 1.271 1.253 1.279 9,175,140 1.2639 0.00%
2023-01-03 0 1.430 1.430 1.440 1.420 1.450 3,810,000 5,451,920 1.4310 1.262 1.262 1.271 1.253 1.279 4,317,846 1.2626 -0.69%
2022-12-30 0 1.440 1.440 1.450 1.380 1.460 11,032,000 15,864,920 1.4381 1.271 1.271 1.279 1.218 1.288 12,502,488 1.2689 2.86%
2022-12-29 0 1.400 1.380 1.400 1.370 1.400 2,494,000 3,457,720 1.3864 1.235 1.218 1.235 1.209 1.235 2,826,433 1.2234 0.72%
2022-12-28 0 1.390 1.380 1.390 1.370 1.430 8,430,000 11,796,800 1.3994 1.227 1.218 1.227 1.209 1.262 9,553,660 1.2348 2.96%
2022-12-23 0 1.350 1.350 1.360 1.340 1.380 7,062,000 9,544,460 1.3515 1.191 1.191 1.200 1.182 1.218 8,003,315 1.1926 -2.17%
2022-12-22 0 1.380 1.370 1.380 1.350 1.390 8,839,994 12,122,291 1.3713 1.218 1.209 1.218 1.191 1.227 10,018,303 1.2100 2.22%
2022-12-21 0 1.350 1.350 1.360 1.340 1.360 3,110,494 4,190,006 1.3471 1.191 1.191 1.200 1.182 1.200 3,525,101 1.1886 0.00%
2022-12-20 0 1.350 1.340 1.350 1.330 1.360 3,218,420 4,317,367 1.3415 1.191 1.182 1.191 1.174 1.200 3,647,413 1.1837 -1.46%
2022-12-19 0 1.370 1.360 1.370 1.360 1.430 4,120,000 5,705,920 1.3849 1.209 1.200 1.209 1.200 1.262 4,669,167 1.2220 -3.52%
2022-12-16 0 1.420 1.420 1.430 1.370 1.450 9,504,000 13,505,480 1.4210 1.253 1.253 1.262 1.209 1.279 10,770,817 1.2539 2.16%
2022-12-15 0 1.390 1.390 1.400 1.370 1.420 3,367,229 4,698,619 1.3954 1.227 1.227 1.235 1.209 1.253 3,816,057 1.2313 -0.71%
2022-12-14 0 1.400 1.400 1.410 1.400 1.440 3,122,000 4,399,140 1.4091 1.235 1.235 1.244 1.235 1.271 3,538,141 1.2433 -2.10%
2022-12-13 0 1.430 1.430 1.440 1.390 1.470 11,364,000 16,282,880 1.4328 1.262 1.262 1.271 1.227 1.297 12,878,742 1.2643 0.00%
2022-12-12 0 1.430 1.420 1.430 1.400 1.430 6,758,193 9,559,214 1.4145 1.262 1.253 1.262 1.235 1.262 7,659,013 1.2481 1.42%
2022-12-09 0 1.410 1.400 1.420 1.400 1.430 5,460,000 7,732,260 1.4162 1.244 1.235 1.253 1.235 1.262 6,187,780 1.2496 0.00%
2022-12-08 0 1.410 1.400 1.410 1.360 1.420 8,971,000 12,433,250 1.3859 1.244 1.235 1.244 1.200 1.253 10,166,771 1.2229 1.44%
2022-12-07 0 1.390 1.380 1.390 1.360 1.430 11,130,750 15,565,355 1.3984 1.227 1.218 1.227 1.200 1.262 12,614,401 1.2339 -1.42%
2022-12-06 0 1.410 1.400 1.410 1.310 1.410 15,039,850 20,823,318 1.3845 1.244 1.235 1.244 1.156 1.244 17,044,557 1.2217 6.02%
2022-12-05 0 1.330 1.330 1.340 1.290 1.350 12,553,598 16,625,953 1.3244 1.174 1.174 1.182 1.138 1.191 14,226,905 1.1686 3.10%
2022-12-02 0 1.290 1.280 1.290 1.260 1.290 7,470,598 9,528,559 1.2755 1.138 1.129 1.138 1.112 1.138 8,466,376 1.1255 1.57%
2022-12-01 0 1.270 1.260 1.270 1.220 1.280 9,186,000 11,508,220 1.2528 1.121 1.112 1.121 1.077 1.129 10,410,429 1.1055 4.10%
2022-11-30 0 1.220 1.220 1.230 1.180 1.230 7,000,000 8,437,580 1.2054 1.077 1.077 1.085 1.041 1.085 7,933,051 1.0636 0.83%
2022-11-29 0 1.210 1.190 1.210 1.170 1.210 4,714,000 5,566,720 1.1809 1.068 1.050 1.068 1.032 1.068 5,342,343 1.0420 4.31%
2022-11-28 0 1.160 1.160 1.170 1.150 1.180 2,444,000 2,855,260 1.1683 1.024 1.024 1.032 1.015 1.041 2,769,768 1.0309 -0.85%
2022-11-25 0 1.170 1.170 1.180 1.160 1.180 2,744,000 3,220,380 1.1736 1.032 1.032 1.041 1.024 1.041 3,109,756 1.0356 0.86%
2022-11-24 0 1.160 1.150 1.160 1.150 1.180 805,545 931,461 1.1563 1.024 1.015 1.024 1.015 1.041 912,919 1.0203 -0.85%
2022-11-23 0 1.170 1.160 1.170 1.160 1.180 1,846,000 2,160,660 1.1705 1.032 1.024 1.032 1.024 1.041 2,092,059 1.0328 0.00%
2022-11-22 0 1.170 1.150 1.170 1.140 1.180 3,039,701 3,549,662 1.1678 1.032 1.015 1.032 1.006 1.041 3,444,872 1.0304 0.86%
2022-11-21 0 1.160 1.150 1.160 1.140 1.170 1,858,000 2,148,400 1.1563 1.024 1.015 1.024 1.006 1.032 2,105,658 1.0203 -1.69%
2022-11-18 0 1.180 1.170 1.180 1.160 1.180 1,816,000 2,142,160 1.1796 1.041 1.032 1.041 1.024 1.041 2,058,060 1.0409 0.00%
2022-11-17 0 1.180 1.170 1.180 1.150 1.190 2,318,000 2,725,340 1.1757 1.041 1.032 1.041 1.015 1.050 2,626,973 1.0374 -0.84%
2022-11-16 0 1.190 1.180 1.190 1.180 1.210 3,848,000 4,599,140 1.1952 1.050 1.041 1.050 1.041 1.068 4,360,911 1.0546 0.85%
2022-11-15 0 1.180 1.180 1.190 1.170 1.210 6,273,000 7,431,040 1.1846 1.041 1.041 1.050 1.032 1.068 7,109,147 1.0453 0.85%
2022-11-14 0 1.170 1.170 1.190 1.170 1.220 2,858,000 3,397,940 1.1889 1.032 1.032 1.050 1.032 1.077 3,238,951 1.0491 -2.50%
2022-11-11 0 1.200 1.190 1.200 1.170 1.200 3,195,000 3,814,460 1.1939 1.059 1.050 1.059 1.032 1.059 3,620,871 1.0535 3.45%
2022-11-10 0 1.160 1.160 1.180 1.140 1.180 2,462,964 2,871,618 1.1659 1.024 1.024 1.041 1.006 1.041 2,791,260 1.0288 0.87%
2022-11-09 0 1.150 1.140 1.160 1.140 1.180 3,282,430 3,809,803 1.1607 1.015 1.006 1.024 1.006 1.041 3,719,955 1.0242 -1.71%
2022-11-08 0 1.170 1.170 1.180 1.150 1.190 3,916,000 4,591,760 1.1726 1.032 1.032 1.041 1.015 1.050 4,437,975 1.0347 0.86%
2022-11-07 0 1.160 1.150 1.160 1.130 1.170 4,824,000 5,569,360 1.1545 1.024 1.015 1.024 0.997 1.032 5,467,005 1.0187 0.87%
2022-11-04 0 1.150 1.140 1.150 1.120 1.170 4,056,000 4,670,540 1.1515 1.015 1.006 1.015 0.988 1.032 4,596,636 1.0161 2.68%
2022-11-03 0 1.120 1.100 1.120 1.090 1.130 3,156,000 3,528,000 1.1179 0.988 0.971 0.988 0.962 0.997 3,576,673 0.9864 0.90%
2022-11-02 0 1.110 1.100 1.110 1.050 1.120 2,626,000 2,904,080 1.1059 0.979 0.971 0.979 0.927 0.988 2,976,027 0.9758 3.74%
2022-11-01 0 1.070 1.060 1.080 1.020 1.080 3,738,000 3,945,120 1.0554 0.944 0.935 0.953 0.900 0.953 4,236,249 0.9313 4.90%
2022-10-31 0 1.020 1.020 1.030 1.020 1.050 2,696,000 2,790,740 1.0351 0.900 0.900 0.909 0.900 0.927 3,055,358 0.9134 -1.92%
2022-10-28 0 1.040 1.030 1.050 1.030 1.080 1,224,000 1,287,080 1.0515 0.918 0.909 0.927 0.909 0.953 1,387,151 0.9279 -4.59%
2022-10-27 0 1.090 1.070 1.090 1.070 1.100 1,464,000 1,592,420 1.0877 0.962 0.944 0.962 0.944 0.971 1,659,141 0.9598 1.87%
2022-10-26 0 1.070 1.070 1.080 1.040 1.080 2,564,000 2,741,260 1.0691 0.944 0.944 0.953 0.918 0.953 2,905,763 0.9434 2.88%
2022-10-25 0 1.040 1.040 1.050 1.030 1.070 3,068,000 3,222,400 1.0503 0.918 0.918 0.927 0.909 0.944 3,476,943 0.9268 -1.89%
2022-10-24 0 1.060 1.040 1.060 1.050 1.110 3,462,000 3,705,280 1.0703 0.935 0.918 0.935 0.927 0.979 3,923,460 0.9444 -4.50%
2022-10-21 0 1.110 1.100 1.110 1.090 1.110 716,000 790,312 1.1038 0.979 0.971 0.979 0.962 0.979 811,438 0.9740 0.00%
2022-10-20 0 1.110 1.090 1.110 1.080 1.110 1,644,000 1,807,260 1.0993 0.979 0.962 0.979 0.953 0.979 1,863,134 0.9700 1.83%
2022-10-19 0 1.090 1.080 1.100 1.080 1.130 1,936,000 2,116,780 1.0934 0.962 0.953 0.971 0.953 0.997 2,194,055 0.9648 -2.68%
2022-10-18 0 1.120 1.100 1.120 1.090 1.120 4,632,000 5,118,820 1.1051 0.988 0.971 0.988 0.962 0.988 5,249,413 0.9751 3.70%
2022-10-17 0 1.080 1.080 1.090 1.040 1.100 2,644,000 2,838,700 1.0736 0.953 0.953 0.962 0.918 0.971 2,996,427 0.9474 1.89%
2022-10-14 0 1.060 1.060 1.070 1.040 1.090 4,238,000 4,553,160 1.0744 0.935 0.935 0.944 0.918 0.962 4,802,896 0.9480 1.92%
2022-10-13 0 1.040 1.030 1.040 1.030 1.050 992,000 1,035,120 1.0435 0.918 0.909 0.918 0.909 0.927 1,124,227 0.9207 0.00%
2022-10-12 0 1.040 1.030 1.040 1.020 1.050 1,699,409 1,748,911 1.0291 0.918 0.909 0.918 0.900 0.927 1,925,928 0.9081 2.97%
2022-10-11 0 1.010 1.010 1.020 1.010 1.040 2,509,650 2,573,630 1.0255 0.891 0.891 0.900 0.891 0.918 2,844,169 0.9049 -3.81%
2022-10-10 0 1.050 1.040 1.050 1.040 1.070 2,104,850 2,217,250 1.0534 0.927 0.918 0.927 0.918 0.944 2,385,412 0.9295 -1.87%
2022-10-07 0 1.070 1.070 1.080 1.070 1.100 396,000 427,580 1.0797 0.944 0.944 0.953 0.944 0.971 448,784 0.9528 -1.83%
2022-10-06 0 1.090 1.090 1.100 1.080 1.100 408,000 446,120 1.0934 0.962 0.962 0.971 0.953 0.971 462,384 0.9648 0.00%
2022-10-05 0 1.090 1.080 1.100 1.060 1.100 1,232,000 1,325,540 1.0759 0.962 0.953 0.971 0.935 0.971 1,396,217 0.9494 2.83%
2022-10-03 0 1.060 1.040 1.060 1.050 1.090 404,000 431,400 1.0678 0.935 0.918 0.935 0.927 0.962 457,850 0.9422 -0.93%
2022-09-30 0 1.070 1.070 1.080 1.040 1.070 1,794,000 1,906,130 1.0625 0.944 0.944 0.953 0.918 0.944 2,033,128 0.9375 0.94%
2022-09-29 0 1.060 1.060 1.090 1.060 1.100 886,000 957,940 1.0812 0.935 0.935 0.962 0.935 0.971 1,004,098 0.9540 0.00%
2022-09-28 0 1.060 1.060 1.080 1.060 1.110 3,584,000 3,876,480 1.0816 0.935 0.935 0.953 0.935 0.979 4,061,722 0.9544 -5.36%
2022-09-27 0 1.120 1.110 1.120 1.090 1.130 6,726,000 7,428,880 1.1045 0.988 0.979 0.988 0.962 0.997 7,622,529 0.9746 0.00%
2022-09-26 0 1.120 1.120 1.130 1.120 1.170 2,582,000 2,969,842 1.1502 0.988 0.988 0.997 0.988 1.032 2,926,163 1.0149 -2.61%
2022-09-23 0 1.150 1.140 1.150 1.150 1.200 4,188,000 4,897,700 1.1695 1.015 1.006 1.015 1.015 1.059 4,746,231 1.0319 -2.54%
2022-09-22 0 1.180 1.180 1.190 1.180 1.200 1,784,000 2,117,180 1.1868 1.041 1.041 1.050 1.041 1.059 2,021,795 1.0472 -1.67%
2022-09-21 0 1.200 1.200 1.210 1.200 1.220 1,600,000 1,933,540 1.2085 1.059 1.059 1.068 1.059 1.077 1,813,269 1.0663 -2.44%
2022-09-20 0 1.230 1.220 1.230 1.200 1.230 1,050,415 1,274,781 1.2136 1.085 1.077 1.085 1.059 1.085 1,190,428 1.0709 2.50%
2022-09-19 0 1.200 1.200 1.210 1.200 1.210 944,000 1,133,180 1.2004 1.059 1.059 1.068 1.059 1.068 1,069,829 1.0592 0.00%
2022-09-16 0 1.200 1.200 1.210 1.200 1.240 5,245,513 6,372,220 1.2148 1.059 1.059 1.068 1.059 1.094 5,944,703 1.0719 -0.83%
2022-09-15 0 1.210 1.210 1.220 1.210 1.230 1,496,341 1,820,142 1.2164 1.068 1.068 1.077 1.068 1.085 1,695,793 1.0733 -0.82%
2022-09-14 0 1.220 1.220 1.230 1.200 1.230 4,674,897 5,674,714 1.2139 1.077 1.077 1.085 1.059 1.085 5,298,028 1.0711 1.67%
2022-09-13 0 1.200 1.200 1.220 1.200 1.220 1,036,500 1,254,665 1.2105 1.059 1.059 1.077 1.059 1.077 1,174,658 1.0681 0.00%
2022-09-09 0 1.200 1.200 1.210 1.200 1.220 1,148,000 1,383,780 1.2054 1.059 1.059 1.068 1.059 1.077 1,301,020 1.0636 0.00%
2022-09-08 0 1.200 1.200 1.220 1.190 1.220 3,500,000 4,228,340 1.2081 1.059 1.059 1.077 1.050 1.077 3,966,525 1.0660 -0.83%
2022-09-07 0 1.210 1.210 1.220 1.190 1.220 4,218,000 5,097,540 1.2085 1.068 1.068 1.077 1.050 1.077 4,780,230 1.0664 0.83%
2022-09-06 0 1.200 1.190 1.200 1.190 1.210 2,202,000 2,647,060 1.2021 1.059 1.050 1.059 1.050 1.068 2,495,511 1.0607 0.00%
2022-09-05 0 1.200 1.200 1.210 1.190 1.220 1,182,000 1,421,380 1.2025 1.059 1.059 1.068 1.050 1.077 1,339,552 1.0611 0.00%
2022-09-02 0 1.200 1.200 1.210 1.200 1.220 2,860,000 3,450,320 1.2064 1.059 1.059 1.068 1.059 1.077 3,241,218 1.0645 -1.64%
2022-09-01 0 1.220 1.210 1.220 1.200 1.240 4,356,000 5,296,900 1.2160 1.077 1.068 1.077 1.059 1.094 4,936,624 1.0730 -0.81%
2022-08-31 0 1.230 1.230 1.240 1.220 1.240 1,840,000 2,261,700 1.2292 1.085 1.085 1.094 1.077 1.094 2,085,259 1.0846 -0.81%
2022-08-30 0 1.240 1.230 1.240 1.220 1.260 3,944,000 4,882,220 1.2379 1.094 1.085 1.094 1.077 1.112 4,469,708 1.0923 0.00%
2022-08-29 0 1.240 1.240 1.250 1.240 1.250 1,260,000 1,571,300 1.2471 1.094 1.094 1.103 1.094 1.103 1,427,949 1.1004 -0.80%
2022-08-26 0 1.250 1.250 1.260 1.240 1.260 4,298,000 5,373,000 1.2501 1.103 1.103 1.112 1.094 1.112 4,870,893 1.1031 0.00%
2022-08-25 0 1.250 1.240 1.250 1.230 1.250 812,000 1,008,400 1.2419 1.103 1.094 1.103 1.085 1.103 920,234 1.0958 0.81%
2022-08-24 0 1.240 1.230 1.240 1.230 1.260 4,002,000 4,963,280 1.2402 1.094 1.085 1.094 1.085 1.112 4,535,439 1.0943 -1.59%
2022-08-23 0 1.260 1.250 1.260 1.250 1.270 838,000 1,056,590 1.2608 1.112 1.103 1.112 1.103 1.121 949,700 1.1126 -0.79%
2022-08-22 0 1.270 1.260 1.270 1.260 1.280 7,268,000 9,222,540 1.2689 1.121 1.112 1.121 1.112 1.129 8,236,773 1.1197 -0.78%
2022-08-19 0 1.280 1.280 1.290 1.270 1.290 912,000 1,169,060 1.2819 1.129 1.129 1.138 1.121 1.138 1,033,563 1.1311 -0.78%
2022-08-18 0 1.290 1.270 1.290 1.270 1.290 2,380,000 3,034,860 1.2752 1.138 1.121 1.138 1.121 1.138 2,697,237 1.1252 0.00%
2022-08-17 0 1.290 1.280 1.290 1.270 1.290 3,392,000 4,362,680 1.2862 1.138 1.129 1.138 1.121 1.138 3,844,130 1.1349 0.78%
2022-08-16 0 1.280 1.270 1.280 1.270 1.290 852,000 1,092,820 1.2827 1.129 1.121 1.129 1.121 1.138 965,566 1.1318 0.00%
2022-08-15 0 1.280 1.280 1.290 1.270 1.310 3,242,000 4,175,840 1.2880 1.129 1.129 1.138 1.121 1.156 3,674,136 1.1366 -1.54%
2022-08-12 0 1.300 1.290 1.300 1.280 1.300 2,388,000 3,095,293 1.2962 1.147 1.138 1.147 1.129 1.147 2,706,304 1.1437 0.00%
2022-08-11 0 1.300 1.280 1.300 1.270 1.300 2,238,875 2,879,936 1.2863 1.147 1.129 1.147 1.121 1.147 2,537,301 1.1350 2.36%
2022-08-10 0 1.270 1.270 1.280 1.270 1.300 994,000 1,270,120 1.2778 1.121 1.121 1.129 1.121 1.147 1,126,493 1.1275 -1.55%
2022-08-09 0 1.290 1.280 1.290 1.270 1.290 1,782,000 2,291,780 1.2861 1.138 1.129 1.138 1.121 1.138 2,019,528 1.1348 0.00%
2022-08-08 0 1.290 1.270 1.290 1.270 1.290 1,490,000 1,905,800 1.2791 1.138 1.121 1.138 1.121 1.138 1,688,607 1.1286 0.00%
2022-08-05 0 1.290 1.280 1.290 1.250 1.290 1,876,000 2,386,940 1.2724 1.138 1.129 1.138 1.103 1.138 2,126,058 1.1227 0.00%
2022-08-04 0 1.290 1.270 1.290 1.270 1.290 1,210,000 1,543,080 1.2753 1.138 1.121 1.138 1.121 1.138 1,371,285 1.1253 1.57%
2022-08-03 0 1.270 1.260 1.270 1.260 1.290 3,404,000 4,327,740 1.2714 1.121 1.112 1.121 1.112 1.138 3,857,729 1.1218 -1.55%
2022-08-02 0 1.290 1.280 1.290 1.280 1.310 3,814,000 4,929,080 1.2924 1.138 1.129 1.138 1.129 1.156 4,322,379 1.1404 -3.01%
2022-08-01 0 1.330 1.310 1.330 1.310 1.330 386,000 507,760 1.3154 1.174 1.156 1.174 1.156 1.174 437,451 1.1607 0.00%
2022-07-29 0 1.330 1.310 1.330 1.310 1.340 2,420,000 3,208,120 1.3257 1.174 1.156 1.174 1.156 1.182 2,742,569 1.1697 0.00%
2022-07-28 0 1.330 1.320 1.330 1.320 1.340 1,160,000 1,541,520 1.3289 1.174 1.165 1.174 1.165 1.182 1,314,620 1.1726 0.00%
2022-07-27 0 1.330 1.320 1.330 1.310 1.340 1,378,000 1,832,580 1.3299 1.174 1.165 1.174 1.156 1.182 1,561,678 1.1735 0.00%
2022-07-26 0 1.330 1.320 1.330 1.320 1.340 778,000 1,037,640 1.3337 1.174 1.165 1.174 1.165 1.182 881,702 1.1769 1.53%
2022-07-25 0 1.310 1.310 1.320 1.310 1.340 2,354,000 3,112,140 1.3221 1.156 1.156 1.165 1.156 1.182 2,667,772 1.1666 -1.50%
2022-07-22 0 1.330 1.320 1.330 1.310 1.340 1,356,006 1,797,207 1.3254 1.174 1.165 1.174 1.156 1.182 1,536,752 1.1695 0.00%
2022-07-21 0 1.330 1.330 1.340 1.320 1.360 5,504,000 7,332,680 1.3322 1.174 1.174 1.182 1.165 1.200 6,237,645 1.1756 -2.21%
2022-07-20 0 1.360 1.350 1.360 1.340 1.370 862,000 1,171,940 1.3596 1.200 1.191 1.200 1.182 1.209 976,899 1.1997 1.49%
2022-07-19 0 1.340 1.340 1.360 1.340 1.370 1,132,000 1,523,660 1.3460 1.182 1.182 1.200 1.182 1.209 1,282,888 1.1877 -2.19%
2022-07-18 0 1.370 1.360 1.370 1.340 1.380 1,474,000 2,010,900 1.3642 1.209 1.200 1.209 1.182 1.218 1,670,474 1.2038 0.74%
2022-07-15 0 1.360 1.340 1.360 1.340 1.370 1,192,000 1,609,420 1.3502 1.200 1.182 1.200 1.182 1.209 1,350,885 1.1914 -0.73%
2022-07-14 0 1.370 1.360 1.370 1.360 1.380 1,092,000 1,494,940 1.3690 1.209 1.200 1.209 1.200 1.218 1,237,556 1.2080 0.00%
2022-07-13 0 1.370 1.370 1.380 1.370 1.390 973,663 1,343,871 1.3802 1.209 1.209 1.218 1.209 1.227 1,103,445 1.2179 0.74%
2022-07-12 0 1.360 1.360 1.380 1.340 1.390 5,662,602 7,796,790 1.3769 1.200 1.200 1.218 1.182 1.227 6,417,387 1.2149 0.74%
2022-07-11 0 1.350 1.350 1.360 1.320 1.400 9,490,000 12,855,680 1.3547 1.191 1.191 1.200 1.165 1.235 10,754,951 1.1953 -2.88%
2022-07-08 0 1.390 1.390 1.410 1.380 1.420 6,623,750 9,274,014 1.4001 1.227 1.227 1.244 1.218 1.253 7,506,649 1.2354 0.00%
2022-07-07 0 1.390 1.380 1.390 1.380 1.410 2,198,000 3,069,420 1.3965 1.227 1.218 1.227 1.218 1.244 2,490,978 1.2322 -0.71%
2022-07-06 0 1.400 1.390 1.400 1.390 1.420 1,066,000 1,496,320 1.4037 1.235 1.227 1.235 1.227 1.253 1,208,090 1.2386 -0.71%
2022-07-05 0 1.410 1.410 1.420 1.410 1.450 1,786,000 2,550,960 1.4283 1.244 1.244 1.253 1.244 1.279 2,024,061 1.2603 -1.40%
2022-07-04 0 1.430 1.430 1.450 1.420 1.470 2,640,000 3,788,660 1.4351 1.262 1.262 1.279 1.253 1.297 2,991,894 1.2663 -2.72%
2022-06-30 0 1.470 1.460 1.470 1.420 1.480 10,330,000 15,090,100 1.4608 1.297 1.288 1.297 1.253 1.306 11,706,917 1.2890 3.52%
2022-06-29 0 1.420 1.410 1.420 1.410 1.430 3,116,000 4,408,780 1.4149 1.253 1.244 1.253 1.244 1.262 3,531,341 1.2485 -1.39%
2022-06-28 0 1.440 1.430 1.440 1.380 1.440 8,403,350 11,814,783 1.4060 1.271 1.262 1.271 1.218 1.271 9,523,458 1.2406 2.13%
2022-06-27 0 1.410 1.400 1.410 1.390 1.430 1,155,800 1,620,861 1.4024 1.244 1.235 1.244 1.227 1.262 1,309,860 1.2374 -0.70%
2022-06-24 0 1.420 1.400 1.410 1.390 1.430 2,511,550 3,551,637 1.4141 1.253 1.235 1.244 1.227 1.262 2,846,322 1.2478 1.43%
2022-06-23 0 1.400 1.380 1.400 1.360 1.400 2,374,000 3,290,590 1.3861 1.235 1.218 1.235 1.200 1.235 2,690,438 1.2231 0.72%
2022-06-22 0 1.390 1.380 1.400 1.380 1.410 822,000 1,145,500 1.3936 1.227 1.218 1.235 1.218 1.244 931,567 1.2296 -0.71%
2022-06-21 0 1.400 1.390 1.400 1.390 1.430 1,731,175 2,445,716 1.4127 1.235 1.227 1.235 1.227 1.262 1,961,928 1.2466 0.72%
2022-06-20 0 1.390 1.380 1.390 1.380 1.410 1,201,000 1,674,170 1.3940 1.227 1.218 1.227 1.218 1.244 1,361,085 1.2300 -1.42%
2022-06-17 0 1.410 1.410 1.430 1.350 1.430 5,972,138 8,384,410 1.4039 1.244 1.244 1.262 1.191 1.262 6,768,182 1.2388 2.17%
2022-06-16 0 1.380 1.370 1.380 1.380 1.420 2,366,000 3,299,270 1.3945 1.218 1.209 1.218 1.218 1.253 2,681,371 1.2304 -2.82%
2022-06-15 0 1.420 1.410 1.420 1.410 1.440 2,410,000 3,434,220 1.4250 1.253 1.244 1.253 1.244 1.271 2,731,236 1.2574 -0.70%
2022-06-14 0 1.430 1.420 1.430 1.390 1.430 3,588,000 5,083,060 1.4167 1.262 1.253 1.262 1.227 1.262 4,066,255 1.2501 0.70%
2022-06-13 0 1.420 1.400 1.420 1.380 1.430 5,594,852 7,897,612 1.4116 1.253 1.235 1.253 1.218 1.262 6,340,607 1.2456 0.00%
2022-06-10 0 1.420 1.400 1.420 1.370 1.430 7,432,850 10,416,658 1.4014 1.253 1.235 1.253 1.209 1.262 8,423,597 1.2366 4.41%
2022-06-09 0 1.360 1.360 1.380 1.360 1.400 10,851,441 14,938,430 1.3766 1.200 1.200 1.218 1.200 1.235 12,297,862 1.2147 -2.86%
2022-06-08 0 1.400 1.390 1.400 1.380 1.440 3,038,000 4,270,590 1.4057 1.235 1.227 1.235 1.218 1.271 3,442,944 1.2404 -2.78%
2022-06-07 0 1.440 1.430 1.440 1.420 1.450 4,853,500 6,972,235 1.4365 1.271 1.262 1.271 1.253 1.279 5,500,438 1.2676 1.41%
2022-06-06 0 1.420 1.410 1.420 1.410 1.450 1,476,000 2,098,900 1.4220 1.253 1.244 1.253 1.244 1.279 1,672,740 1.2548 0.00%
2022-06-02 0 1.420 1.420 1.430 1.410 1.430 2,680,000 3,811,280 1.4221 1.253 1.253 1.262 1.244 1.262 3,037,225 1.2549 -0.70%
2022-06-01 0 1.430 1.430 1.440 1.420 1.450 1,898,000 2,710,600 1.4281 1.262 1.262 1.271 1.253 1.279 2,150,990 1.2602 -1.38%
2022-05-31 0 1.450 1.430 1.450 1.420 1.470 7,992,000 11,538,270 1.4437 1.279 1.262 1.279 1.253 1.297 9,057,278 1.2739 2.11%
2022-05-30 0 1.420 1.410 1.420 1.370 1.440 5,455,000 7,685,430 1.4089 1.253 1.244 1.253 1.209 1.271 6,182,113 1.2432 2.16%
2022-05-27 0 1.390 1.380 1.390 1.370 1.390 5,788,650 7,997,031 1.3815 1.227 1.218 1.227 1.209 1.227 6,560,236 1.2190 0.72%
2022-05-26 0 1.380 1.360 1.370 1.350 1.380 1,368,000 1,869,820 1.3668 1.218 1.200 1.209 1.191 1.218 1,550,345 1.2061 0.73%
2022-05-25 0 1.370 1.360 1.370 1.350 1.380 548,000 745,640 1.3607 1.209 1.200 1.209 1.191 1.218 621,045 1.2006 -0.72%
2022-05-24 0 1.380 1.360 1.380 1.360 1.390 2,538,000 3,481,120 1.3716 1.218 1.200 1.218 1.200 1.227 2,876,298 1.2103 -0.72%
2022-05-23 0 1.390 1.380 1.390 1.370 1.390 2,415,350 3,333,569 1.3802 1.227 1.218 1.227 1.209 1.227 2,737,299 1.2178 0.72%
2022-05-20 0 1.380 1.370 1.380 1.350 1.380 4,382,000 6,001,800 1.3696 1.218 1.209 1.218 1.191 1.218 4,966,090 1.2086 2.99%
2022-05-19 0 1.340 1.340 1.360 1.320 1.360 3,899,500 5,247,158 1.3456 1.182 1.182 1.200 1.165 1.200 4,419,276 1.1873 0.00%
2022-05-18 0 1.340 1.340 1.350 1.330 1.360 691,000 928,580 1.3438 1.182 1.182 1.191 1.174 1.200 783,105 1.1858 -0.74%
2022-05-17 0 1.350 1.340 1.350 1.330 1.350 3,390,000 4,550,260 1.3423 1.191 1.182 1.191 1.174 1.191 3,841,863 1.1844 1.50%
2022-05-16 0 1.330 1.330 1.340 1.320 1.340 5,763,500 7,672,410 1.3312 1.174 1.174 1.182 1.165 1.182 6,531,734 1.1746 0.00%
2022-05-13 0 1.330 1.310 1.330 1.270 1.330 10,100,000 13,088,300 1.2959 1.174 1.156 1.174 1.121 1.174 11,446,259 1.1435 0.76%
2022-05-12 0 1.320 1.310 1.320 1.310 1.340 2,950,874 3,916,529 1.3272 1.165 1.156 1.165 1.156 1.182 3,344,205 1.1711 -1.49%
2022-05-11 0 1.340 1.320 1.340 1.320 1.350 2,530,000 3,383,540 1.3374 1.182 1.165 1.182 1.165 1.191 2,867,231 1.1801 2.29%
2022-05-10 0 1.310 1.310 1.320 1.300 1.340 1,934,000 2,544,160 1.3155 1.156 1.156 1.165 1.147 1.182 2,191,789 1.1608 -2.24%
2022-05-06 0 1.340 1.330 1.340 1.320 1.350 3,522,000 4,705,400 1.3360 1.182 1.174 1.182 1.165 1.191 3,991,458 1.1789 -0.74%
2022-05-05 0 1.350 1.330 1.350 1.330 1.350 2,608,000 3,497,300 1.3410 1.191 1.174 1.191 1.174 1.191 2,955,628 1.1833 1.50%
2022-05-04 0 1.330 1.320 1.330 1.320 1.340 650,000 860,680 1.3241 1.174 1.165 1.174 1.165 1.182 736,640 1.1684 -1.48%
2022-05-03 0 1.350 1.330 1.350 1.300 1.350 4,856,697 6,517,785 1.3420 1.191 1.174 1.191 1.147 1.191 5,504,061 1.1842 2.27%
2022-04-29 0 1.320 1.310 1.320 1.310 1.340 1,068,250 1,412,230 1.3220 1.165 1.156 1.165 1.156 1.182 1,210,640 1.1665 -0.75%
2022-04-28 0 1.330 1.320 1.330 1.320 1.340 1,140,000 1,513,060 1.3272 1.174 1.165 1.174 1.165 1.182 1,291,954 1.1711 0.00%
2022-04-27 0 1.330 1.330 1.340 1.300 1.350 5,440,000 7,186,280 1.3210 1.174 1.174 1.182 1.147 1.191 6,165,114 1.1656 1.53%
2022-04-26 0 1.310 1.300 1.310 1.290 1.310 8,874,000 11,596,420 1.3068 1.156 1.147 1.156 1.138 1.156 10,056,842 1.1531 1.55%
2022-04-25 0 1.290 1.290 1.300 1.290 1.350 10,256,000 13,569,940 1.3231 1.138 1.138 1.147 1.138 1.191 11,623,053 1.1675 -5.84%
2022-04-22 0 1.370 1.350 1.370 1.340 1.370 3,992,000 5,417,900 1.3572 1.209 1.191 1.209 1.182 1.209 4,524,106 1.1976 0.74%
2022-04-21 0 1.360 1.340 1.360 1.330 1.370 6,140,000 8,314,900 1.3542 1.200 1.182 1.200 1.174 1.209 6,958,419 1.1949 0.00%
2022-04-20 0 1.360 1.350 1.360 1.330 1.380 6,150,000 8,349,700 1.3577 1.200 1.191 1.200 1.174 1.218 6,969,752 1.1980 -0.73%
2022-04-19 0 1.370 1.350 1.370 1.330 1.370 1,960,000 2,659,720 1.3570 1.209 1.191 1.209 1.174 1.209 2,221,254 1.1974 1.48%
2022-04-14 0 1.350 1.350 1.360 1.340 1.380 3,654,000 4,987,168 1.3649 1.191 1.191 1.200 1.182 1.218 4,141,053 1.2043 -0.74%
2022-04-13 0 1.360 1.350 1.360 1.330 1.380 4,069,230 5,567,352 1.3682 1.200 1.191 1.200 1.174 1.218 4,611,630 1.2072 1.49%
2022-04-12 0 1.340 1.340 1.350 1.320 1.370 5,458,000 7,349,480 1.3466 1.182 1.182 1.191 1.165 1.209 6,185,513 1.1882 2.29%
2022-04-11 0 1.310 1.310 1.320 1.310 1.340 3,088,000 4,094,220 1.3258 1.156 1.156 1.165 1.156 1.182 3,499,609 1.1699 -1.50%
2022-04-08 0 1.330 1.320 1.330 1.320 1.360 2,542,000 3,404,140 1.3392 1.174 1.165 1.174 1.165 1.200 2,880,831 1.1817 -0.75%
2022-04-07 0 1.340 1.330 1.340 1.330 1.360 3,154,000 4,243,860 1.3455 1.182 1.174 1.182 1.174 1.200 3,574,406 1.1873 0.00%
2022-04-06 0 1.340 1.340 1.350 1.310 1.360 3,362,000 4,525,200 1.3460 1.182 1.182 1.191 1.156 1.200 3,810,131 1.1877 2.29%
2022-04-04 0 1.310 1.300 1.310 1.300 1.320 816,000 1,065,540 1.3058 1.156 1.147 1.156 1.147 1.165 924,767 1.1522 0.00%
2022-04-01 0 1.310 1.300 1.310 1.270 1.320 2,466,500 3,207,230 1.3003 1.156 1.147 1.156 1.121 1.165 2,795,267 1.1474 -1.50%
2022-03-31 0 1.330 1.320 1.330 1.320 1.350 1,590,000 2,113,760 1.3294 1.174 1.165 1.174 1.165 1.191 1,801,936 1.1730 -1.48%
2022-03-30 0 1.350 1.350 1.360 1.350 1.380 3,166,000 4,317,020 1.3636 1.191 1.191 1.200 1.191 1.218 3,588,006 1.2032 0.00%
2022-03-29 0 1.350 1.350 1.360 1.310 1.360 3,062,000 4,107,800 1.3415 1.191 1.191 1.200 1.156 1.200 3,470,143 1.1838 3.05%
2022-03-28 0 1.310 1.300 1.310 1.310 1.360 8,400,000 11,144,820 1.3268 1.156 1.147 1.156 1.156 1.200 9,519,661 1.1707 -3.68%
2022-03-25 0 1.360 1.350 1.370 1.350 1.400 6,258,000 8,616,340 1.3769 1.200 1.191 1.209 1.191 1.235 7,092,148 1.2149 -2.86%
2022-03-24 0 1.400 1.390 1.400 1.360 1.400 3,046,000 4,229,580 1.3886 1.235 1.227 1.235 1.200 1.235 3,452,010 1.2253 1.45%
2022-03-23 0 1.380 1.380 1.410 1.340 1.400 7,408,860 10,234,449 1.3814 1.218 1.218 1.244 1.182 1.235 8,396,409 1.2189 1.47%
2022-03-22 0 1.360 1.360 1.370 1.330 1.390 9,124,000 12,426,920 1.3620 1.200 1.200 1.209 1.174 1.227 10,340,165 1.2018 0.00%
2022-03-21 0 1.360 1.350 1.360 1.350 1.390 4,112,000 5,637,060 1.3709 1.200 1.191 1.200 1.191 1.227 4,660,101 1.2096 0.74%
2022-03-18 0 1.350 1.340 1.350 1.310 1.370 11,480,778 15,437,450 1.3446 1.191 1.182 1.191 1.156 1.209 13,011,085 1.1865 1.50%
2022-03-17 0 1.330 1.320 1.330 1.300 1.350 8,349,000 11,129,370 1.3330 1.174 1.165 1.174 1.147 1.191 9,461,863 1.1762 3.10%
2022-03-16 0 1.290 1.290 1.300 1.220 1.310 11,050,500 14,039,650 1.2705 1.138 1.138 1.147 1.077 1.156 12,523,454 1.1211 7.50%
2022-03-15 0 1.200 1.200 1.210 1.200 1.310 15,984,000 20,164,640 1.2616 1.059 1.059 1.068 1.059 1.156 18,114,555 1.1132 -9.77%
2022-03-14 0 1.330 1.310 1.330 1.310 1.380 7,116,000 9,463,400 1.3299 1.174 1.156 1.174 1.156 1.218 8,064,513 1.1735 -4.32%
2022-03-11 0 1.390 1.390 1.400 1.320 1.410 9,935,230 13,559,332 1.3648 1.227 1.227 1.235 1.165 1.244 11,259,527 1.2043 1.46%
2022-03-10 0 1.370 1.360 1.370 1.310 1.370 7,524,000 10,208,380 1.3568 1.209 1.200 1.209 1.156 1.209 8,526,896 1.1972 4.58%
2022-03-09 0 1.310 1.310 1.320 1.270 1.360 4,952,000 6,478,100 1.3082 1.156 1.156 1.165 1.121 1.200 5,612,067 1.1543 -2.24%
2022-03-08 0 1.340 1.340 1.350 1.320 1.370 9,112,150 12,235,413 1.3428 1.182 1.182 1.191 1.165 1.209 10,326,736 1.1848 -0.74%
2022-03-07 0 1.350 1.350 1.370 1.350 1.400 8,584,000 11,744,720 1.3682 1.191 1.191 1.209 1.191 1.235 9,728,187 1.2073 -4.26%
2022-03-04 0 1.410 1.400 1.410 1.380 1.420 8,774,000 12,320,380 1.4042 1.244 1.235 1.244 1.218 1.253 9,943,513 1.2390 -0.70%
2022-03-03 0 1.420 1.400 1.420 1.390 1.420 3,070,000 4,329,420 1.4102 1.253 1.235 1.253 1.227 1.253 3,479,209 1.2444 1.43%
2022-03-02 0 1.400 1.390 1.400 1.380 1.410 3,114,000 4,352,600 1.3978 1.235 1.227 1.235 1.218 1.244 3,529,074 1.2334 1.45%
2022-03-01 0 1.380 1.380 1.390 1.370 1.400 3,958,000 5,492,120 1.3876 1.218 1.218 1.227 1.209 1.235 4,485,574 1.2244 -1.43%
2022-02-28 0 1.400 1.380 1.400 1.380 1.420 3,096,000 4,313,640 1.3933 1.235 1.218 1.235 1.218 1.253 3,508,675 1.2294 -1.41%
2022-02-25 0 1.420 1.410 1.420 1.380 1.420 5,598,000 7,846,280 1.4016 1.253 1.244 1.253 1.218 1.253 6,344,174 1.2368 2.90%
2022-02-24 0 1.380 1.370 1.380 1.370 1.430 7,028,000 9,817,800 1.3970 1.218 1.209 1.218 1.209 1.262 7,964,783 1.2327 -3.50%
2022-02-23 0 1.430 1.430 1.440 1.420 1.450 6,969,500 10,032,739 1.4395 1.262 1.262 1.271 1.253 1.279 7,898,486 1.2702 -0.69%
2022-02-22 0 1.440 1.430 1.440 1.420 1.460 4,158,000 5,982,320 1.4387 1.271 1.262 1.271 1.253 1.288 4,712,232 1.2695 -1.37%
2022-02-21 0 1.460 1.460 1.470 1.440 1.480 6,110,000 8,948,100 1.4645 1.288 1.288 1.297 1.271 1.306 6,924,420 1.2923 0.00%
2022-02-18 0 1.460 1.450 1.460 1.430 1.470 6,404,500 9,297,170 1.4517 1.288 1.279 1.288 1.262 1.297 7,258,175 1.2809 1.39%
2022-02-17 0 1.440 1.430 1.440 1.420 1.450 7,868,000 11,298,236 1.4360 1.271 1.262 1.271 1.253 1.279 8,916,749 1.2671 -0.69%
2022-02-16 0 1.450 1.440 1.450 1.410 1.450 7,282,000 10,465,540 1.4372 1.279 1.271 1.279 1.244 1.279 8,252,640 1.2681 3.57%
2022-02-15 0 1.400 1.400 1.410 1.390 1.420 2,824,000 3,971,700 1.4064 1.235 1.235 1.244 1.227 1.253 3,200,419 1.2410 0.00%
2022-02-14 0 1.400 1.390 1.400 1.380 1.440 8,891,450 12,512,932 1.4073 1.235 1.227 1.235 1.218 1.271 10,076,618 1.2418 -2.78%
2022-02-11 0 1.440 1.440 1.450 1.440 1.470 6,616,319 9,624,465 1.4547 1.271 1.271 1.279 1.271 1.297 7,498,228 1.2836 -0.69%
2022-02-10 0 1.450 1.450 1.460 1.420 1.510 25,084,000 36,810,360 1.4675 1.279 1.279 1.288 1.253 1.332 28,427,521 1.2949 1.40%
2022-02-09 0 1.430 1.410 1.430 1.410 1.450 4,640,000 6,651,860 1.4336 1.262 1.244 1.262 1.244 1.279 5,258,479 1.2650 0.70%
2022-02-08 0 1.420 1.420 1.430 1.410 1.440 7,220,000 10,269,160 1.4223 1.253 1.253 1.262 1.244 1.271 8,182,375 1.2550 0.71%
2022-02-07 0 1.410 1.390 1.410 1.370 1.410 5,452,000 7,600,580 1.3941 1.244 1.227 1.244 1.209 1.244 6,178,713 1.2301 2.92%
2022-02-04 0 1.370 1.360 1.370 1.360 1.390 1,303,000 1,801,170 1.3823 1.209 1.200 1.209 1.200 1.227 1,476,681 1.2197 0.00%
2022-01-31 0 1.370 1.370 1.390 1.360 1.390 1,094,300 1,502,989 1.3735 1.209 1.209 1.227 1.200 1.227 1,240,163 1.2119 -0.72%
2022-01-28 0 1.380 1.370 1.380 1.340 1.400 3,928,000 5,400,760 1.3749 1.218 1.209 1.218 1.182 1.235 4,451,575 1.2132 1.47%
2022-01-27 0 1.360 1.350 1.360 1.350 1.370 1,730,000 2,353,300 1.3603 1.200 1.191 1.200 1.191 1.209 1,960,597 1.2003 -2.16%
2022-01-26 0 1.390 1.370 1.390 1.360 1.390 4,132,000 5,677,720 1.3741 1.227 1.209 1.227 1.200 1.227 4,682,767 1.2125 -0.71%
2022-01-25 0 1.400 1.380 1.400 1.360 1.410 6,956,000 9,673,320 1.3906 1.235 1.218 1.235 1.200 1.244 7,883,186 1.2271 -2.10%
2022-01-24 0 1.430 1.420 1.430 1.400 1.440 5,468,000 7,804,220 1.4273 1.262 1.253 1.262 1.235 1.271 6,196,846 1.2594 0.00%
2022-01-21 0 1.430 1.430 1.440 1.390 1.450 8,107,000 11,518,570 1.4208 1.262 1.262 1.271 1.227 1.279 9,187,606 1.2537 1.42%
2022-01-20 0 1.410 1.400 1.410 1.360 1.410 9,868,000 13,734,680 1.3918 1.244 1.235 1.244 1.200 1.244 11,183,335 1.2281 2.92%
2022-01-19 0 1.370 1.370 1.380 1.360 1.390 2,860,000 3,952,340 1.3819 1.209 1.209 1.218 1.200 1.227 3,241,218 1.2194 0.00%
2022-01-18 0 1.370 1.370 1.380 1.360 1.390 6,988,000 9,611,100 1.3754 1.209 1.209 1.218 1.200 1.227 7,919,451 1.2136 1.48%
2022-01-17 0 1.350 1.340 1.350 1.340 1.350 560,000 755,200 1.3486 1.191 1.182 1.191 1.182 1.191 634,644 1.1900 0.75%
2022-01-14 0 1.340 1.340 1.350 1.340 1.350 694,000 932,420 1.3435 1.182 1.182 1.191 1.182 1.191 786,505 1.1855 -0.74%
2022-01-13 0 1.350 1.340 1.350 1.340 1.360 3,216,000 4,336,060 1.3483 1.191 1.182 1.191 1.182 1.200 3,644,670 1.1897 0.00%
2022-01-12 0 1.350 1.340 1.350 1.320 1.360 5,587,327 7,478,271 1.3384 1.191 1.182 1.191 1.165 1.200 6,332,079 1.1810 0.00%
2022-01-11 0 1.350 1.350 1.360 1.340 1.360 2,664,000 3,590,470 1.3478 1.191 1.191 1.200 1.182 1.200 3,019,093 1.1893 0.00%
2022-01-10 0 1.350 1.340 1.350 1.340 1.360 2,662,000 3,589,710 1.3485 1.191 1.182 1.191 1.182 1.200 3,016,826 1.1899 -0.74%
2022-01-07 0 1.360 1.350 1.360 1.340 1.370 7,568,000 10,246,100 1.3539 1.200 1.191 1.200 1.182 1.209 8,576,761 1.1946 0.00%
2022-01-06 0 1.360 1.340 1.360 1.340 1.370 4,344,000 5,878,740 1.3533 1.200 1.182 1.200 1.182 1.209 4,923,025 1.1941 -0.73%
2022-01-05 0 1.370 1.360 1.370 1.360 1.380 4,486,000 6,135,940 1.3678 1.209 1.200 1.209 1.200 1.218 5,083,952 1.2069 0.74%
2022-01-04 0 1.360 1.360 1.370 1.340 1.370 5,022,000 6,794,000 1.3528 1.200 1.200 1.209 1.182 1.209 5,691,397 1.1937 0.74%
2022-01-03 0 1.350 1.330 1.350 1.320 1.350 1,768,000 2,372,820 1.3421 1.191 1.174 1.191 1.165 1.191 2,003,662 1.1842 1.50%
2021-12-31 0 1.330 1.320 1.340 1.320 1.340 492,000 656,320 1.3340 1.174 1.165 1.182 1.165 1.182 557,580 1.1771 0.00%
2021-12-30 0 1.330 1.330 1.340 1.310 1.340 948,000 1,258,000 1.3270 1.174 1.174 1.182 1.156 1.182 1,074,362 1.1709 1.53%
2021-12-29 0 1.310 1.310 1.330 1.310 1.330 1,436,000 1,888,000 1.3148 1.156 1.156 1.174 1.156 1.174 1,627,409 1.1601 -2.24%
2021-12-28 0 1.340 1.330 1.340 1.300 1.340 4,420,000 5,832,420 1.3196 1.182 1.174 1.182 1.147 1.182 5,009,155 1.1644 1.52%
2021-12-24 0 1.320 1.300 1.320 1.290 1.320 2,002,000 2,608,760 1.3031 1.165 1.147 1.165 1.138 1.165 2,268,853 1.1498 0.76%
2021-12-23 0 1.310 1.300 1.310 1.290 1.320 5,280,500 6,878,555 1.3026 1.156 1.147 1.156 1.138 1.165 5,984,354 1.1494 0.00%
2021-12-22 0 1.310 1.310 1.320 1.300 1.330 3,841,250 5,054,182 1.3158 1.156 1.156 1.165 1.147 1.174 4,353,262 1.1610 -1.50%
2021-12-21 0 1.330 1.320 1.330 1.300 1.340 6,565,081 8,679,726 1.3221 1.174 1.165 1.174 1.147 1.182 7,440,160 1.1666 0.76%
2021-12-20 0 1.320 1.310 1.320 1.300 1.340 1,909,900 2,515,282 1.3170 1.165 1.156 1.165 1.147 1.182 2,164,476 1.1621 0.00%
2021-12-17 0 1.320 1.310 1.320 1.280 1.340 9,798,000 12,837,816 1.3102 1.165 1.156 1.165 1.129 1.182 11,104,005 1.1561 2.33%
2021-12-16 0 1.290 1.290 1.300 1.290 1.310 5,644,000 7,327,000 1.2982 1.138 1.138 1.147 1.138 1.156 6,396,306 1.1455 0.00%
2021-12-15 0 1.290 1.290 1.300 1.290 1.320 5,426,000 7,038,940 1.2973 1.138 1.138 1.147 1.138 1.165 6,149,248 1.1447 -0.77%
2021-12-14 0 1.300 1.290 1.300 1.290 1.330 3,980,000 5,215,220 1.3104 1.147 1.138 1.147 1.138 1.174 4,510,506 1.1562 -2.26%
2021-12-13 0 1.330 1.330 1.340 1.330 1.360 4,968,067 6,683,870 1.3454 1.174 1.174 1.182 1.174 1.200 5,630,276 1.1871 0.00%
2021-12-10 0 1.330 1.330 1.340 1.330 1.360 2,310,000 3,100,840 1.3424 1.174 1.174 1.182 1.174 1.200 2,617,907 1.1845 -2.21%
2021-12-09 0 1.360 1.360 1.370 1.330 1.370 5,776,000 7,844,520 1.3581 1.200 1.200 1.209 1.174 1.209 6,545,900 1.1984 2.26%
2021-12-08 0 1.330 1.330 1.340 1.330 1.350 1,272,750 1,697,115 1.3334 1.174 1.174 1.182 1.174 1.191 1,442,399 1.1766 -0.75%
2021-12-07 0 1.340 1.330 1.340 1.310 1.360 3,186,211 4,249,442 1.3337 1.182 1.174 1.182 1.156 1.200 3,610,911 1.1768 2.29%
2021-12-06 0 1.310 1.310 1.320 1.300 1.330 3,742,000 4,927,100 1.3167 1.156 1.156 1.165 1.147 1.174 4,240,782 1.1618 -0.76%
2021-12-03 0 1.320 1.310 1.320 1.300 1.320 3,470,000 4,554,180 1.3124 1.165 1.156 1.165 1.147 1.165 3,932,527 1.1581 0.76%
2021-12-02 0 1.310 1.300 1.310 1.290 1.310 3,230,000 4,193,240 1.2982 1.156 1.147 1.156 1.138 1.156 3,660,536 1.1455 0.00%
2021-12-01 0 1.310 1.300 1.310 1.300 1.320 1,576,000 2,062,040 1.3084 1.156 1.147 1.156 1.147 1.165 1,786,070 1.1545 1.55%
2021-11-30 0 1.290 1.290 1.300 1.280 1.310 4,708,000 6,100,520 1.2958 1.138 1.138 1.147 1.129 1.156 5,335,543 1.1434 -0.77%
2021-11-29 0 1.300 1.300 1.310 1.300 1.310 1,918,000 2,499,100 1.3030 1.147 1.147 1.156 1.147 1.156 2,173,656 1.1497 -1.52%
2021-11-26 0 1.320 1.310 1.320 1.310 1.330 3,572,000 4,702,860 1.3166 1.165 1.156 1.165 1.156 1.174 4,048,123 1.1617 0.76%
2021-11-25 0 1.310 1.300 1.310 1.300 1.330 14,068,000 18,480,200 1.3136 1.156 1.147 1.156 1.147 1.174 15,943,166 1.1591 -0.76%
2021-11-24 0 1.320 1.310 1.320 1.300 1.340 11,046,000 14,546,680 1.3169 1.165 1.156 1.165 1.147 1.182 12,518,354 1.1620 0.76%
2021-11-23 0 1.310 1.310 1.320 1.310 1.390 17,220,000 23,313,970 1.3539 1.156 1.156 1.165 1.156 1.227 19,515,305 1.1947 -2.96%
2021-11-22 0 1.350 1.340 1.350 1.340 1.380 2,474,000 3,365,300 1.3603 1.191 1.182 1.191 1.182 1.218 2,803,767 1.2003 -2.17%
2021-11-19 0 1.380 1.370 1.380 1.330 1.390 6,346,000 8,651,144 1.3632 1.218 1.209 1.218 1.174 1.227 7,191,877 1.2029 3.76%
2021-11-18 0 1.330 1.330 1.350 1.320 1.350 2,358,000 3,161,910 1.3409 1.174 1.174 1.191 1.165 1.191 2,672,305 1.1832 0.00%
2021-11-17 0 1.330 1.330 1.340 1.320 1.340 1,105,000 1,469,030 1.3294 1.174 1.174 1.182 1.165 1.182 1,252,289 1.1731 0.00%
2021-11-16 0 1.330 1.330 1.340 1.310 1.350 6,560,000 8,720,440 1.3293 1.174 1.174 1.182 1.156 1.191 7,434,402 1.1730 -0.75%
2021-11-15 0 1.340 1.330 1.340 1.310 1.340 2,748,000 3,642,300 1.3254 1.182 1.174 1.182 1.156 1.182 3,114,289 1.1695 1.52%
2021-11-12 0 1.320 1.310 1.320 1.300 1.340 7,834,000 10,321,720 1.3176 1.165 1.156 1.165 1.147 1.182 8,878,217 1.1626 -0.75%
2021-11-11 0 1.330 1.330 1.340 1.310 1.350 6,536,261 8,677,000 1.3275 1.174 1.174 1.182 1.156 1.191 7,407,499 1.1714 0.00%
2021-11-10 0 1.330 1.330 1.340 1.320 1.360 2,726,000 3,633,860 1.3330 1.174 1.174 1.182 1.165 1.200 3,089,357 1.1763 -2.21%
2021-11-09 0 1.360 1.360 1.370 1.350 1.370 2,282,000 3,108,760 1.3623 1.200 1.200 1.209 1.191 1.209 2,586,175 1.2021 0.00%
2021-11-08 0 1.360 1.350 1.360 1.340 1.390 3,142,000 4,287,740 1.3647 1.200 1.191 1.200 1.182 1.227 3,560,807 1.2041 1.49%
2021-11-05 0 1.340 1.330 1.340 1.320 1.350 2,062,000 2,742,840 1.3302 1.182 1.174 1.182 1.165 1.191 2,336,850 1.1737 0.00%
2021-11-04 0 1.340 1.340 1.350 1.320 1.340 2,168,154 2,889,440 1.3327 1.182 1.182 1.191 1.165 1.182 2,457,154 1.1759 0.75%
2021-11-03 0 1.330 1.330 1.340 1.310 1.350 2,076,000 2,757,540 1.3283 1.174 1.174 1.182 1.156 1.191 2,352,716 1.1721 0.76%
2021-11-02 0 1.320 1.320 1.340 1.320 1.370 2,498,000 3,353,300 1.3424 1.165 1.165 1.182 1.165 1.209 2,830,966 1.1845 -2.94%
2021-11-01 0 1.360 1.360 1.370 1.360 1.380 1,782,000 2,430,940 1.3642 1.200 1.200 1.209 1.200 1.218 2,019,528 1.2037 -0.73%
2021-10-29 0 1.370 1.370 1.380 1.370 1.410 3,612,000 4,981,280 1.3791 1.209 1.209 1.218 1.209 1.244 4,093,454 1.2169 -2.14%
2021-10-28 0 1.400 1.400 1.410 1.400 1.420 2,428,000 3,422,082 1.4094 1.235 1.235 1.244 1.235 1.253 2,751,635 1.2437 -1.41%
2021-10-27 0 1.420 1.420 1.430 1.400 1.440 3,158,000 4,476,580 1.4175 1.253 1.253 1.262 1.235 1.271 3,578,939 1.2508 -1.39%
2021-10-26 0 1.440 1.440 1.450 1.440 1.460 881,550 1,276,430 1.4479 1.271 1.271 1.279 1.271 1.288 999,054 1.2776 -1.37%
2021-10-25 0 1.460 1.450 1.460 1.440 1.470 1,598,000 2,328,280 1.4570 1.288 1.279 1.288 1.271 1.297 1,811,002 1.2856 0.00%
2021-10-22 0 1.460 1.460 1.470 1.450 1.480 1,996,000 2,913,220 1.4595 1.288 1.288 1.297 1.279 1.306 2,262,053 1.2879 -1.35%
2021-10-21 0 1.480 1.460 1.480 1.460 1.490 1,460,000 2,152,300 1.4742 1.306 1.288 1.306 1.288 1.315 1,654,608 1.3008 0.68%
2021-10-20 0 1.470 1.470 1.480 1.470 1.490 1,152,000 1,701,090 1.4766 1.297 1.297 1.306 1.297 1.315 1,305,554 1.3030 -0.68%
2021-10-19 0 1.480 1.480 1.490 1.470 1.500 2,072,000 3,075,040 1.4841 1.306 1.306 1.315 1.297 1.324 2,348,183 1.3095 0.68%
2021-10-18 0 1.470 1.470 1.480 1.440 1.520 3,646,000 5,426,660 1.4884 1.297 1.297 1.306 1.271 1.341 4,131,986 1.3133 1.38%
2021-10-15 0 1.450 1.450 1.460 1.440 1.490 5,784,832 8,473,691 1.4648 1.279 1.279 1.288 1.271 1.315 6,555,910 1.2925 -1.36%
2021-10-12 0 1.470 1.470 1.480 1.470 1.500 1,814,010 2,696,894 1.4867 1.297 1.297 1.306 1.297 1.324 2,055,805 1.3118 -1.34%
2021-10-11 0 1.490 1.470 1.490 1.470 1.500 1,398,000 2,069,060 1.4800 1.315 1.297 1.315 1.297 1.324 1,584,344 1.3059 0.68%
2021-10-08 0 1.480 1.480 1.490 1.470 1.520 3,542,000 5,280,800 1.4909 1.306 1.306 1.315 1.297 1.341 4,014,124 1.3156 -2.63%
2021-10-07 0 1.520 1.520 1.530 1.510 1.540 1,386,000 2,115,700 1.5265 1.341 1.341 1.350 1.332 1.359 1,570,744 1.3469 0.00%
2021-10-06 0 1.520 1.510 1.520 1.500 1.530 908,000 1,373,300 1.5124 1.341 1.332 1.341 1.324 1.350 1,029,030 1.3346 0.00%
2021-10-05 0 1.520 1.520 1.530 1.460 1.540 4,254,000 6,442,160 1.5144 1.341 1.341 1.350 1.288 1.359 4,821,028 1.3363 3.40%
2021-10-04 0 1.470 1.470 1.480 1.440 1.500 1,482,000 2,199,020 1.4838 1.297 1.297 1.306 1.271 1.324 1,679,540 1.3093 2.08%
2021-09-30 0 1.440 1.440 1.460 1.430 1.460 852,000 1,229,140 1.4427 1.271 1.271 1.288 1.262 1.288 965,566 1.2730 0.70%
2021-09-29 0 1.430 1.420 1.430 1.410 1.450 3,686,000 5,260,500 1.4272 1.262 1.253 1.262 1.244 1.279 4,177,318 1.2593 -2.05%
2021-09-28 0 1.460 1.450 1.460 1.430 1.470 2,372,000 3,457,400 1.4576 1.288 1.279 1.288 1.262 1.297 2,688,171 1.2862 2.10%
2021-09-27 0 1.430 1.430 1.440 1.430 1.480 2,416,000 3,494,720 1.4465 1.262 1.262 1.271 1.262 1.306 2,738,036 1.2764 -2.72%
2021-09-24 0 1.470 1.460 1.470 1.450 1.500 1,692,000 2,503,840 1.4798 1.297 1.288 1.297 1.279 1.324 1,917,532 1.3058 -1.34%
2021-09-23 0 1.490 1.480 1.490 1.470 1.490 3,766,000 5,572,660 1.4797 1.315 1.306 1.315 1.297 1.315 4,267,981 1.3057 2.76%
2021-09-21 0 1.450 1.440 1.450 1.440 1.460 1,042,000 1,507,500 1.4467 1.279 1.271 1.279 1.271 1.288 1,180,891 1.2766 0.00%
2021-09-20 0 1.450 1.430 1.450 1.400 1.480 3,082,000 4,395,960 1.4263 1.279 1.262 1.279 1.235 1.306 3,492,809 1.2586 -1.36%
2021-09-17 0 1.470 1.440 1.470 1.420 1.470 2,823,417 4,113,789 1.4570 1.297 1.271 1.297 1.253 1.297 3,199,759 1.2857 2.08%
2021-09-16 0 1.440 1.440 1.460 1.430 1.500 2,306,000 3,360,360 1.4572 1.271 1.271 1.288 1.262 1.324 2,613,374 1.2858 -2.70%
2021-09-15 0 1.480 1.480 1.500 1.450 1.520 7,030,000 10,485,280 1.4915 1.306 1.306 1.324 1.279 1.341 7,967,050 1.3161 0.00%
2021-09-14 0 1.480 1.470 1.480 1.470 1.540 6,440,000 9,602,820 1.4911 1.306 1.297 1.306 1.297 1.359 7,298,407 1.3157 -3.90%
2021-09-13 0 1.540 1.530 1.540 1.500 1.550 5,736,412 8,717,370 1.5197 1.359 1.350 1.359 1.324 1.368 6,501,036 1.3409 1.32%
2021-09-10 0 1.520 1.510 1.520 1.510 1.560 2,930,000 4,478,380 1.5285 1.341 1.332 1.341 1.332 1.377 3,320,548 1.3487 -1.30%
2021-09-09 0 1.540 1.520 1.540 1.510 1.560 4,924,000 7,532,540 1.5298 1.359 1.341 1.359 1.332 1.377 5,580,335 1.3498 0.65%
2021-09-08 0 1.530 1.530 1.550 1.500 1.550 9,006,000 13,739,980 1.5256 1.350 1.350 1.368 1.324 1.368 10,206,437 1.3462 2.00%
2021-09-07 0 1.500 1.500 1.520 1.470 1.520 8,648,780 12,989,065 1.5018 1.324 1.324 1.341 1.297 1.341 9,801,602 1.3252 1.35%
2021-09-06 0 1.480 1.470 1.480 1.450 1.490 4,008,000 5,884,960 1.4683 1.306 1.297 1.306 1.279 1.315 4,542,238 1.2956 2.07%
2021-09-03 0 1.450 1.440 1.450 1.430 1.460 6,754,000 9,776,410 1.4475 1.279 1.271 1.279 1.262 1.288 7,654,261 1.2773 1.40%
2021-09-02 0 1.430 1.430 1.440 1.430 1.450 1,488,000 2,135,820 1.4354 1.262 1.262 1.271 1.262 1.279 1,686,340 1.2665 0.00%
2021-09-01 0 1.430 1.430 1.440 1.380 1.450 6,856,000 9,748,940 1.4220 1.262 1.262 1.271 1.218 1.279 7,769,857 1.2547 1.42%
2021-08-31 0 1.410 1.400 1.410 1.350 1.420 6,614,000 9,129,340 1.3803 1.244 1.235 1.244 1.191 1.253 7,495,600 1.2180 4.44%
2021-08-30 0 1.350 1.350 1.360 1.320 1.370 3,794,000 5,079,800 1.3389 1.191 1.191 1.200 1.165 1.209 4,299,714 1.1814 0.00%
2021-08-27 0 1.350 1.340 1.350 1.340 1.370 1,656,000 2,247,940 1.3575 1.191 1.182 1.191 1.182 1.209 1,876,733 1.1978 -0.74%
2021-08-26 0 1.360 1.340 1.360 1.340 1.380 3,016,000 4,081,688 1.3533 1.200 1.182 1.200 1.182 1.218 3,418,012 1.1942 0.00%
2021-08-25 0 1.360 1.350 1.360 1.310 1.360 5,892,000 7,885,840 1.3384 1.200 1.191 1.200 1.156 1.200 6,677,362 1.1810 3.03%
2021-08-24 0 1.320 1.320 1.330 1.300 1.330 4,190,000 5,515,600 1.3164 1.165 1.165 1.174 1.147 1.174 4,748,498 1.1615 0.00%
2021-08-23 0 1.320 1.320 1.330 1.290 1.330 4,104,000 5,370,400 1.3086 1.165 1.165 1.174 1.138 1.174 4,651,034 1.1547 1.54%
2021-08-20 0 1.300 1.290 1.300 1.290 1.310 1,408,000 1,823,260 1.2949 1.147 1.138 1.147 1.138 1.156 1,595,677 1.1426 0.00%
2021-08-19 0 1.300 1.290 1.300 1.280 1.320 4,122,000 5,345,280 1.2968 1.147 1.138 1.147 1.129 1.165 4,671,434 1.1442 -0.76%
2021-08-18 0 1.310 1.310 1.320 1.300 1.330 5,196,000 6,811,320 1.3109 1.156 1.156 1.165 1.147 1.174 5,888,590 1.1567 -0.76%
2021-08-17 0 1.320 1.300 1.320 1.300 1.370 6,514,466 8,639,105 1.3261 1.165 1.147 1.165 1.147 1.209 7,382,799 1.1702 -2.22%
2021-08-16 0 1.350 1.350 1.360 1.340 1.370 2,851,000 3,858,650 1.3534 1.191 1.191 1.200 1.182 1.209 3,231,018 1.1943 -0.74%
2021-08-13 0 1.360 1.360 1.370 1.350 1.400 3,248,000 4,439,200 1.3667 1.200 1.200 1.209 1.191 1.235 3,680,936 1.2060 -2.16%
2021-08-12 0 1.390 1.380 1.390 1.380 1.400 950,636 1,318,258 1.3867 1.227 1.218 1.227 1.218 1.235 1,077,349 1.2236 0.00%
2021-08-11 0 1.390 1.380 1.390 1.370 1.390 1,469,552 2,033,197 1.3835 1.227 1.218 1.227 1.209 1.227 1,665,433 1.2208 1.46%
2021-08-10 0 1.370 1.360 1.370 1.360 1.390 2,006,000 2,753,080 1.3724 1.209 1.200 1.209 1.200 1.227 2,273,386 1.2110 -0.72%
2021-08-09 0 1.380 1.370 1.380 1.340 1.390 2,369,500 3,245,850 1.3698 1.218 1.209 1.218 1.182 1.227 2,685,338 1.2087 2.22%
2021-08-06 0 1.350 1.340 1.350 1.330 1.360 1,036,000 1,387,900 1.3397 1.191 1.182 1.191 1.174 1.200 1,174,092 1.1821 0.75%
2021-08-05 0 1.340 1.340 1.350 1.340 1.360 2,822,000 3,811,682 1.3507 1.182 1.182 1.191 1.182 1.200 3,198,153 1.1918 0.00%
2021-08-04 0 1.340 1.340 1.350 1.340 1.350 1,664,000 2,234,720 1.3430 1.182 1.182 1.191 1.182 1.191 1,885,800 1.1850 0.00%
2021-08-03 0 1.340 1.340 1.350 1.330 1.350 1,472,000 1,967,120 1.3364 1.182 1.182 1.191 1.174 1.191 1,668,207 1.1792 -0.74%
2021-08-02 0 1.350 1.340 1.350 1.310 1.350 3,742,000 4,973,500 1.3291 1.191 1.182 1.191 1.156 1.191 4,240,782 1.1728 0.75%
2021-07-30 0 1.340 1.320 1.340 1.310 1.350 2,060,000 2,734,620 1.3275 1.182 1.165 1.182 1.156 1.191 2,334,584 1.1714 0.00%
2021-07-29 0 1.340 1.340 1.350 1.340 1.360 1,128,000 1,520,460 1.3479 1.182 1.182 1.191 1.182 1.200 1,278,354 1.1894 0.00%
2021-07-28 0 1.340 1.330 1.340 1.320 1.350 3,563,000 4,745,730 1.3319 1.182 1.174 1.182 1.165 1.191 4,037,923 1.1753 0.00%
2021-07-27 0 1.340 1.330 1.340 1.310 1.390 2,510,000 3,390,420 1.3508 1.182 1.174 1.182 1.156 1.227 2,844,565 1.1919 -2.19%
2021-07-26 0 1.370 1.370 1.380 1.360 1.400 5,130,000 7,038,060 1.3719 1.209 1.209 1.218 1.200 1.235 5,813,793 1.2106 -2.14%
2021-07-23 0 1.400 1.390 1.400 1.390 1.420 1,734,000 2,439,700 1.4070 1.235 1.227 1.235 1.227 1.253 1,965,130 1.2415 -1.41%
2021-07-22 0 1.420 1.410 1.420 1.390 1.430 2,024,000 2,855,160 1.4107 1.253 1.244 1.253 1.227 1.262 2,293,785 1.2447 1.43%
2021-07-21 0 1.400 1.380 1.400 1.380 1.410 3,120,000 4,354,570 1.3957 1.235 1.218 1.235 1.218 1.244 3,535,874 1.2315 1.45%
2021-07-20 0 1.380 1.370 1.380 1.360 1.400 2,672,000 3,688,320 1.3804 1.218 1.209 1.218 1.200 1.235 3,028,159 1.2180 -1.43%
2021-07-19 0 1.400 1.400 1.410 1.390 1.430 3,448,000 4,845,940 1.4054 1.235 1.235 1.244 1.227 1.262 3,907,594 1.2401 -1.41%
2021-07-16 0 1.420 1.420 1.430 1.410 1.440 2,577,050 3,682,070 1.4288 1.253 1.253 1.262 1.244 1.271 2,920,553 1.2607 0.00%
2021-07-15 0 1.420 1.420 1.430 1.410 1.430 974,000 1,381,960 1.4189 1.253 1.253 1.262 1.244 1.262 1,103,827 1.2520 0.71%
2021-07-14 0 1.410 1.410 1.420 1.400 1.440 3,544,000 5,011,020 1.4139 1.244 1.244 1.253 1.235 1.271 4,016,390 1.2476 -2.08%
2021-07-13 0 1.440 1.430 1.440 1.400 1.450 3,395,718 4,836,531 1.4243 1.271 1.262 1.271 1.235 1.279 3,848,343 1.2568 0.70%
2021-07-12 0 1.430 1.430 1.440 1.430 1.470 1,342,000 1,931,680 1.4394 1.262 1.262 1.271 1.262 1.297 1,520,879 1.2701 -1.38%
2021-07-09 0 1.450 1.450 1.460 1.420 1.460 2,116,000 3,056,720 1.4446 1.279 1.279 1.288 1.253 1.288 2,398,048 1.2747 -0.68%
2021-07-08 0 1.460 1.450 1.460 1.440 1.480 4,470,000 6,534,080 1.4618 1.288 1.279 1.288 1.271 1.306 5,065,820 1.2898 -1.35%
2021-07-07 0 1.480 1.470 1.480 1.460 1.490 3,076,000 4,533,440 1.4738 1.306 1.297 1.306 1.288 1.315 3,486,009 1.3005 -0.67%
2021-07-06 0 1.490 1.480 1.490 1.480 1.510 2,726,186 4,077,971 1.4959 1.315 1.306 1.315 1.306 1.332 3,089,567 1.3199 -1.32%
2021-07-05 0 1.510 1.500 1.510 1.500 1.530 1,919,000 2,905,779 1.5142 1.332 1.324 1.332 1.324 1.350 2,174,789 1.3361 -0.66%
2021-07-02 0 1.520 1.510 1.520 1.500 1.530 2,136,000 3,232,438 1.5133 1.341 1.332 1.341 1.324 1.350 2,420,714 1.3353 0.66%
2021-06-30 0 1.510 1.510 1.520 1.510 1.540 2,828,000 4,297,300 1.5196 1.332 1.332 1.341 1.332 1.359 3,204,953 1.3408 -1.31%
2021-06-29 0 1.530 1.520 1.530 1.520 1.560 2,140,000 3,289,420 1.5371 1.350 1.341 1.350 1.341 1.377 2,425,247 1.3563 -1.29%
2021-06-28 0 1.550 1.540 1.550 1.530 1.550 652,000 1,008,650 1.5470 1.368 1.359 1.368 1.350 1.368 738,907 1.3651 1.31%
2021-06-25 0 1.530 1.530 1.540 1.520 1.540 2,476,000 3,782,098 1.5275 1.350 1.350 1.359 1.341 1.359 2,806,033 1.3478 0.00%
2021-06-24 0 1.530 1.520 1.530 1.520 1.550 1,292,000 1,976,980 1.5302 1.350 1.341 1.350 1.341 1.368 1,464,215 1.3502 0.00%
2021-06-23 0 1.530 1.520 1.540 1.530 1.550 2,440,000 3,751,900 1.5377 1.350 1.341 1.359 1.350 1.368 2,765,235 1.3568 -0.65%
2021-06-22 0 1.540 1.530 1.540 1.530 1.560 4,228,000 6,514,680 1.5408 1.359 1.350 1.359 1.350 1.377 4,791,563 1.3596 -1.28%
2021-06-21 0 1.560 1.540 1.560 1.520 1.560 1,852,000 2,864,100 1.5465 1.377 1.359 1.377 1.341 1.377 2,098,859 1.3646 1.30%
2021-06-18 0 1.540 1.530 1.540 1.520 1.550 2,498,486 3,833,508 1.5343 1.359 1.350 1.359 1.341 1.368 2,831,517 1.3539 0.00%
2021-06-17 0 1.540 1.530 1.540 1.510 1.560 5,338,000 8,183,860 1.5331 1.359 1.350 1.359 1.332 1.377 6,049,518 1.3528 -1.28%
2021-06-16 0 1.560 1.550 1.560 1.540 1.580 6,160,000 9,593,160 1.5573 1.377 1.368 1.377 1.359 1.394 6,981,085 1.3742 -0.64%
2021-06-15 0 1.570 1.570 1.580 1.560 1.590 3,016,000 4,742,220 1.5724 1.385 1.385 1.394 1.377 1.403 3,418,012 1.3874 -1.26%
2021-06-11 0 1.590 1.580 1.590 1.570 1.590 1,602,683 2,535,165 1.5818 1.403 1.394 1.403 1.385 1.403 1,816,309 1.3958 0.00%
2021-06-10 0 1.590 1.580 1.590 1.570 1.610 3,412,000 5,407,620 1.5849 1.403 1.394 1.403 1.385 1.421 3,866,796 1.3985 -1.24%
2021-06-09 0 1.610 1.600 1.610 1.570 1.610 2,908,415 4,646,348 1.5976 1.421 1.412 1.421 1.385 1.421 3,296,086 1.4097 1.90%
2021-06-08 0 1.580 1.570 1.580 1.560 1.590 3,034,000 4,775,040 1.5738 1.394 1.385 1.394 1.377 1.403 3,438,411 1.3887 -0.63%
2021-06-07 0 1.590 1.580 1.590 1.570 1.610 3,968,000 6,292,500 1.5858 1.403 1.394 1.403 1.385 1.421 4,496,907 1.3993 0.00%
2021-06-04 0 1.590 1.590 1.600 1.590 1.610 1,432,000 2,287,040 1.5971 1.403 1.403 1.412 1.403 1.421 1,622,876 1.4093 -1.24%
2021-06-03 0 1.610 1.600 1.610 1.590 1.610 1,510,000 2,419,040 1.6020 1.421 1.412 1.421 1.403 1.421 1,711,272 1.4136 0.62%
2021-06-02 0 1.600 1.590 1.600 1.580 1.610 2,992,000 4,773,700 1.5955 1.412 1.403 1.412 1.394 1.421 3,390,813 1.4078 1.27%
2021-06-01 0 1.580 1.580 1.590 1.580 1.610 3,272,000 5,193,840 1.5874 1.394 1.394 1.403 1.394 1.421 3,708,135 1.4007 -2.47%
2021-05-31 0 1.620 1.600 1.620 1.600 1.640 3,135,933 5,080,033 1.6199 1.429 1.412 1.429 1.412 1.447 3,553,931 1.4294 -2.41%
2021-05-28 0 1.660 1.640 1.660 1.620 1.660 4,159,000 6,821,190 1.6401 1.465 1.447 1.465 1.429 1.465 4,713,366 1.4472 1.22%
2021-05-27 0 1.640 1.630 1.640 1.630 1.660 2,678,000 4,389,920 1.6393 1.447 1.438 1.447 1.438 1.465 3,034,959 1.4465 0.00%
2021-05-26 0 1.640 1.630 1.640 1.620 1.650 1,912,000 3,114,220 1.6288 1.447 1.438 1.447 1.429 1.456 2,166,856 1.4372 0.00%
2021-05-25 0 1.640 1.640 1.650 1.620 1.650 1,932,000 3,160,700 1.6360 1.447 1.447 1.456 1.429 1.456 2,189,522 1.4436 1.23%
2021-05-24 0 1.620 1.620 1.630 1.620 1.670 4,300,000 7,048,820 1.6393 1.429 1.429 1.438 1.429 1.474 4,873,160 1.4465 -2.41%
2021-05-21 0 1.660 1.650 1.660 1.620 1.660 3,451,000 5,666,720 1.6421 1.465 1.456 1.465 1.429 1.465 3,910,994 1.4489 1.84%
2021-05-20 0 1.630 1.630 1.640 1.620 1.660 1,978,000 3,234,884 1.6354 1.438 1.438 1.447 1.429 1.465 2,241,654 1.4431 -0.61%
2021-05-18 0 1.640 1.640 1.650 1.610 1.650 4,732,000 7,720,400 1.6315 1.447 1.447 1.456 1.421 1.456 5,362,742 1.4396 2.50%
2021-05-17 0 1.600 1.600 1.610 1.600 1.630 2,538,000 4,110,710 1.6197 1.412 1.412 1.421 1.412 1.438 2,876,298 1.4292 -1.23%
2021-05-14 0 1.620 1.610 1.620 1.600 1.620 1,654,000 2,666,980 1.6124 1.429 1.421 1.429 1.412 1.429 1,874,467 1.4228 1.25%
2021-05-13 0 1.600 1.600 1.610 1.600 1.640 3,722,000 6,032,580 1.6208 1.412 1.412 1.421 1.412 1.447 4,218,117 1.4302 -1.84%
2021-05-12 0 1.630 1.620 1.640 1.610 1.670 3,588,180 5,867,537 1.6352 1.438 1.429 1.447 1.421 1.474 4,066,459 1.4429 -1.81%
2021-05-11 0 1.660 1.660 1.670 1.630 1.680 4,968,000 8,220,220 1.6546 1.465 1.465 1.474 1.438 1.482 5,630,200 1.4600 -1.78%
2021-05-10 0 1.690 1.680 1.690 1.600 1.700 10,824,000 17,910,260 1.6547 1.491 1.482 1.491 1.412 1.500 12,266,763 1.4601 4.32%
2021-05-07 0 1.620 1.600 1.620 1.580 1.640 5,898,000 9,501,040 1.6109 1.429 1.412 1.429 1.394 1.447 6,684,162 1.4214 2.53%
2021-05-06 0 1.580 1.570 1.580 1.560 1.590 2,135,000 3,361,030 1.5743 1.394 1.385 1.394 1.377 1.403 2,419,581 1.3891 1.94%
2021-05-05 0 1.550 1.550 1.560 1.550 1.570 778,000 1,214,460 1.5610 1.368 1.368 1.377 1.368 1.385 881,702 1.3774 0.00%
2021-05-04 0 1.550 1.550 1.560 1.550 1.580 1,046,000 1,635,780 1.5638 1.368 1.368 1.377 1.368 1.394 1,185,424 1.3799 -0.64%
2021-05-03 0 1.560 1.560 1.570 1.550 1.580 1,434,000 2,247,160 1.5671 1.377 1.377 1.385 1.368 1.394 1,625,142 1.3827 0.00%
2021-04-30 0 1.560 1.560 1.570 1.540 1.580 1,656,000 2,588,580 1.5632 1.377 1.377 1.385 1.359 1.394 1,876,733 1.3793 0.65%
2021-04-29 0 1.550 1.550 1.560 1.540 1.560 1,452,000 2,250,360 1.5498 1.368 1.368 1.377 1.359 1.377 1,645,541 1.3675 -0.64%
2021-04-28 0 1.560 1.560 1.570 1.550 1.570 1,072,000 1,671,480 1.5592 1.377 1.377 1.385 1.368 1.385 1,214,890 1.3758 1.30%
2021-04-27 0 1.540 1.540 1.550 1.530 1.560 2,626,000 4,056,780 1.5449 1.359 1.359 1.368 1.350 1.377 2,976,027 1.3632 -0.65%
2021-04-26 0 1.550 1.550 1.560 1.550 1.570 1,542,000 2,406,260 1.5605 1.368 1.368 1.377 1.368 1.385 1,747,538 1.3769 -0.64%
2021-04-23 0 1.560 1.550 1.570 1.550 1.580 2,090,000 3,274,260 1.5666 1.377 1.368 1.385 1.368 1.394 2,368,582 1.3824 -1.27%
2021-04-22 0 1.580 1.570 1.580 1.560 1.580 3,196,000 5,030,760 1.5741 1.394 1.385 1.394 1.377 1.394 3,622,004 1.3889 0.64%
2021-04-21 0 1.570 1.570 1.580 1.560 1.600 2,806,000 4,403,600 1.5694 1.385 1.385 1.394 1.377 1.412 3,180,020 1.3848 -1.87%
2021-04-20 0 1.600 1.590 1.600 1.590 1.610 1,492,000 2,382,640 1.5969 1.412 1.403 1.412 1.403 1.421 1,690,873 1.4091 -0.62%
2021-04-19 0 1.610 1.600 1.610 1.600 1.630 1,758,000 2,822,960 1.6058 1.421 1.412 1.421 1.412 1.438 1,992,329 1.4169 0.00%
2021-04-16 0 1.610 1.590 1.610 1.560 1.610 4,850,000 7,718,720 1.5915 1.421 1.403 1.421 1.377 1.421 5,496,471 1.4043 3.21%
2021-04-15 0 1.560 1.560 1.580 1.560 1.610 4,014,000 6,314,120 1.5730 1.377 1.377 1.394 1.377 1.421 4,549,038 1.3880 -3.11%
2021-04-14 0 1.610 1.600 1.610 1.590 1.630 4,126,000 6,642,780 1.6100 1.421 1.412 1.421 1.403 1.438 4,675,967 1.4206 -0.62%
2021-04-13 0 1.620 1.620 1.630 1.570 1.640 5,457,182 8,759,407 1.6051 1.429 1.429 1.438 1.385 1.447 6,184,586 1.4163 2.53%
2021-04-12 0 1.580 1.570 1.580 1.550 1.590 4,680,000 7,341,210 1.5686 1.394 1.385 1.394 1.368 1.403 5,303,811 1.3841 1.94%
2021-04-09 0 1.550 1.540 1.550 1.540 1.580 2,498,000 3,886,450 1.5558 1.368 1.359 1.368 1.359 1.394 2,830,966 1.3728 -1.90%
2021-04-08 0 1.580 1.570 1.580 1.550 1.580 3,060,000 4,807,240 1.5710 1.394 1.385 1.394 1.368 1.394 3,467,877 1.3862 1.94%
2021-04-07 0 1.550 1.540 1.550 1.530 1.550 3,930,000 6,043,280 1.5377 1.368 1.359 1.368 1.350 1.368 4,453,841 1.3569 0.65%
2021-04-01 0 1.540 1.530 1.540 1.520 1.550 3,998,000 6,122,800 1.5315 1.359 1.350 1.359 1.341 1.368 4,530,905 1.3513 0.00%
2021-03-31 0 1.540 1.530 1.540 1.530 1.570 3,460,000 5,344,780 1.5447 1.359 1.350 1.359 1.350 1.385 3,921,194 1.3630 0.00%
2021-03-30 0 1.540 1.530 1.540 1.520 1.550 3,618,000 5,543,390 1.5322 1.359 1.350 1.359 1.341 1.368 4,100,254 1.3520 0.65%
2021-03-29 0 1.530 1.530 1.550 1.500 1.550 3,078,000 4,717,600 1.5327 1.350 1.350 1.368 1.324 1.368 3,488,276 1.3524 0.66%
2021-03-26 0 1.520 1.510 1.520 1.500 1.530 1,974,000 2,996,040 1.5178 1.341 1.332 1.341 1.324 1.350 2,237,120 1.3392 0.66%
2021-03-25 0 1.510 1.500 1.510 1.490 1.520 2,228,000 3,351,040 1.5041 1.332 1.324 1.332 1.315 1.341 2,524,977 1.3272 0.00%
2021-03-24 0 1.510 1.510 1.520 1.490 1.560 7,564,000 11,494,520 1.5196 1.332 1.332 1.341 1.315 1.377 8,572,228 1.3409 -3.21%
2021-03-23 0 1.560 1.550 1.560 1.550 1.590 2,398,000 3,749,380 1.5635 1.377 1.368 1.377 1.368 1.403 2,717,637 1.3796 -1.27%
2021-03-22 0 1.580 1.570 1.580 1.550 1.590 3,320,000 5,239,020 1.5780 1.394 1.385 1.394 1.368 1.403 3,762,533 1.3924 1.28%
2021-03-19 0 1.560 1.560 1.580 1.560 1.590 4,398,000 6,906,400 1.5704 1.377 1.377 1.394 1.377 1.403 4,984,223 1.3857 -1.89%
2021-03-18 0 1.590 1.590 1.600 1.590 1.610 2,748,000 4,394,280 1.5991 1.403 1.403 1.412 1.403 1.421 3,114,289 1.4110 -1.24%
2021-03-17 0 1.610 1.600 1.610 1.580 1.610 3,766,000 5,991,880 1.5910 1.421 1.412 1.421 1.394 1.421 4,267,981 1.4039 0.62%
2021-03-16 0 1.600 1.590 1.600 1.580 1.620 3,884,000 6,208,860 1.5986 1.412 1.403 1.412 1.394 1.429 4,401,710 1.4106 0.00%
2021-03-15 0 1.600 1.590 1.600 1.560 1.630 10,114,000 16,247,440 1.6064 1.412 1.403 1.412 1.377 1.438 11,462,125 1.4175 2.56%
2021-03-12 0 1.560 1.540 1.560 1.530 1.570 4,232,000 6,556,440 1.5493 1.377 1.359 1.377 1.350 1.385 4,796,096 1.3670 1.30%
2021-03-11 0 1.540 1.530 1.540 1.520 1.550 3,508,385 5,367,216 1.5298 1.359 1.350 1.359 1.341 1.368 3,976,028 1.3499 0.00%
2021-03-10 0 1.540 1.530 1.540 1.530 1.570 2,514,000 3,869,760 1.5393 1.359 1.350 1.359 1.350 1.385 2,849,099 1.3582 -0.65%
2021-03-09 0 1.550 1.540 1.550 1.520 1.570 5,308,000 8,199,320 1.5447 1.368 1.359 1.368 1.341 1.385 6,015,519 1.3630 0.00%
2021-03-08 0 1.550 1.540 1.550 1.530 1.570 6,950,000 10,763,400 1.5487 1.368 1.359 1.368 1.350 1.385 7,876,386 1.3665 -0.64%
2021-03-05 0 1.560 1.550 1.560 1.480 1.560 7,550,000 11,490,420 1.5219 1.377 1.368 1.377 1.306 1.377 8,556,362 1.3429 4.00%
2021-03-04 0 1.500 1.500 1.510 1.490 1.540 2,550,000 3,848,460 1.5092 1.324 1.324 1.332 1.315 1.359 2,889,897 1.3317 -1.32%
2021-03-03 0 1.520 1.510 1.520 1.490 1.530 2,295,900 3,471,514 1.5120 1.341 1.332 1.341 1.315 1.350 2,601,927 1.3342 2.01%
2021-03-02 0 1.490 1.480 1.490 1.480 1.550 4,966,000 7,498,580 1.5100 1.315 1.306 1.315 1.306 1.368 5,627,933 1.3324 -1.97%
2021-03-01 0 1.520 1.520 1.530 1.500 1.550 4,047,000 6,153,810 1.5206 1.341 1.341 1.350 1.324 1.368 4,586,437 1.3417 0.00%
2021-02-26 0 1.520 1.500 1.520 1.510 1.550 6,846,000 10,439,480 1.5249 1.341 1.324 1.341 1.332 1.368 7,758,524 1.3455 -2.56%
2021-02-25 0 1.560 1.560 1.570 1.560 1.620 9,918,000 15,795,820 1.5926 1.377 1.377 1.385 1.377 1.429 11,240,000 1.4053 0.65%
2021-02-24 0 1.550 1.540 1.550 1.520 1.650 16,818,000 26,744,400 1.5902 1.368 1.359 1.368 1.341 1.456 19,059,722 1.4032 -1.90%
2021-02-23 0 1.580 1.570 1.580 1.540 1.580 6,566,000 10,239,520 1.5595 1.394 1.385 1.394 1.359 1.394 7,441,202 1.3761 0.64%
2021-02-22 0 1.570 1.560 1.580 1.550 1.600 10,206,911 16,071,318 1.5746 1.385 1.377 1.394 1.368 1.412 11,567,421 1.3894 2.61%
2021-02-19 0 1.530 1.530 1.550 1.460 1.560 17,651,450 26,835,697 1.5203 1.350 1.350 1.368 1.288 1.377 20,004,265 1.3415 4.08%
2021-02-18 0 1.470 1.470 1.480 1.460 1.480 4,318,000 6,348,020 1.4701 1.297 1.297 1.306 1.288 1.306 4,893,559 1.2972 -1.34%
2021-02-17 0 1.490 1.480 1.490 1.460 1.490 3,444,000 5,087,740 1.4773 1.315 1.306 1.315 1.288 1.315 3,903,061 1.3035 1.36%
2021-02-16 0 1.470 1.460 1.470 1.410 1.480 4,508,000 6,551,060 1.4532 1.297 1.288 1.297 1.244 1.306 5,108,885 1.2823 4.26%
2021-02-11 0 1.410 1.400 1.410 1.390 1.410 1,340,853 1,877,754 1.4004 1.244 1.235 1.244 1.227 1.244 1,519,579 1.2357 0.71%
2021-02-10 0 1.400 1.390 1.400 1.380 1.400 1,259,595 1,751,313 1.3904 1.235 1.227 1.235 1.218 1.235 1,427,490 1.2268 1.45%
2021-02-09 0 1.380 1.380 1.400 1.380 1.420 2,496,000 3,473,720 1.3917 1.218 1.218 1.235 1.218 1.253 2,828,699 1.2280 -2.82%
2021-02-08 0 1.420 1.420 1.430 1.390 1.430 1,986,000 2,807,920 1.4139 1.253 1.253 1.262 1.227 1.262 2,250,720 1.2476 1.43%
2021-02-05 0 1.400 1.400 1.410 1.380 1.420 2,504,000 3,503,580 1.3992 1.235 1.235 1.244 1.218 1.253 2,837,766 1.2346 -0.71%
2021-02-04 0 1.410 1.410 1.420 1.400 1.430 2,552,000 3,606,680 1.4133 1.244 1.244 1.253 1.235 1.262 2,892,164 1.2471 -1.40%
2021-02-03 0 1.430 1.430 1.440 1.380 1.440 3,550,000 5,009,760 1.4112 1.262 1.262 1.271 1.218 1.271 4,023,190 1.2452 2.88%
2021-02-02 0 1.390 1.390 1.400 1.380 1.410 1,739,200 2,420,356 1.3916 1.227 1.227 1.235 1.218 1.244 1,971,023 1.2280 0.72%
2021-02-01 0 1.380 1.380 1.390 1.370 1.400 3,624,000 5,031,060 1.3883 1.218 1.218 1.227 1.209 1.235 4,107,054 1.2250 -1.43%
2021-01-29 0 1.400 1.400 1.410 1.400 1.440 3,448,000 4,873,460 1.4134 1.235 1.235 1.244 1.235 1.271 3,907,594 1.2472 -2.10%
2021-01-28 0 1.430 1.430 1.440 1.420 1.440 2,656,000 3,796,720 1.4295 1.262 1.262 1.271 1.253 1.271 3,010,026 1.2614 -1.38%
2021-01-27 0 1.450 1.450 1.460 1.420 1.460 2,342,000 3,366,440 1.4374 1.279 1.279 1.288 1.253 1.288 2,654,172 1.2684 -0.68%
2021-01-26 0 1.460 1.440 1.460 1.410 1.470 3,234,000 4,633,360 1.4327 1.288 1.271 1.288 1.244 1.297 3,665,070 1.2642 0.69%
2021-01-25 0 1.450 1.450 1.470 1.450 1.500 2,226,000 3,263,920 1.4663 1.279 1.279 1.297 1.279 1.324 2,522,710 1.2938 -2.68%
2021-01-22 0 1.490 1.490 1.500 1.490 1.550 2,768,000 4,173,180 1.5077 1.315 1.315 1.324 1.315 1.368 3,136,955 1.3303 -3.25%
2021-01-21 0 1.540 1.540 1.550 1.520 1.550 3,424,000 5,271,880 1.5397 1.359 1.359 1.368 1.341 1.368 3,880,395 1.3586 0.65%
2021-01-20 0 1.530 1.530 1.540 1.510 1.570 7,824,000 12,091,260 1.5454 1.350 1.350 1.359 1.332 1.385 8,866,884 1.3636 -0.65%
2021-01-19 0 1.540 1.530 1.540 1.470 1.540 10,818,000 16,409,180 1.5168 1.359 1.350 1.359 1.297 1.359 12,259,964 1.3384 4.76%
2021-01-18 0 1.470 1.450 1.470 1.440 1.470 3,740,000 5,421,240 1.4495 1.297 1.279 1.297 1.271 1.297 4,238,516 1.2790 2.08%
2021-01-15 0 1.440 1.440 1.450 1.440 1.470 3,750,000 5,435,480 1.4495 1.271 1.271 1.279 1.271 1.297 4,249,849 1.2790 -2.04%
2021-01-14 0 1.470 1.460 1.470 1.460 1.490 4,030,000 5,911,740 1.4669 1.297 1.288 1.297 1.288 1.315 4,567,171 1.2944 0.00%
2021-01-13 0 1.470 1.470 1.480 1.450 1.500 3,553,636 5,238,168 1.4740 1.297 1.297 1.306 1.279 1.324 4,027,311 1.3007 1.38%
2021-01-12 0 1.450 1.450 1.460 1.430 1.460 2,306,000 3,335,048 1.4462 1.279 1.279 1.288 1.262 1.288 2,613,374 1.2761 -0.68%
2021-01-11 0 1.460 1.430 1.460 1.430 1.460 1,570,000 2,274,040 1.4484 1.288 1.262 1.288 1.262 1.288 1,779,270 1.2781 0.69%
2021-01-08 0 1.450 1.450 1.460 1.400 1.460 4,160,000 5,952,820 1.4310 1.279 1.279 1.288 1.235 1.288 4,714,499 1.2627 0.00%
2021-01-07 0 1.450 1.440 1.450 1.430 1.490 2,818,000 4,083,060 1.4489 1.279 1.271 1.279 1.262 1.315 3,193,620 1.2785 -2.03%
2021-01-06 0 1.480 1.470 1.480 1.410 1.490 7,965,000 11,638,050 1.4611 1.306 1.297 1.306 1.244 1.315 9,026,679 1.2893 4.23%
2021-01-05 0 1.420 1.410 1.420 1.390 1.420 2,544,000 3,579,120 1.4069 1.253 1.244 1.253 1.227 1.253 2,883,097 1.2414 0.71%
2021-01-04 0 1.410 1.400 1.410 1.380 1.420 2,546,000 3,561,220 1.3988 1.244 1.235 1.244 1.218 1.253 2,885,364 1.2342 0.71%
2020-12-31 0 1.400 1.400 1.410 1.400 1.430 2,412,000 3,398,880 1.4092 1.235 1.235 1.244 1.235 1.262 2,733,503 1.2434 -2.10%
2020-12-30 0 1.430 1.420 1.430 1.390 1.430 2,904,000 4,096,220 1.4105 1.262 1.253 1.262 1.227 1.262 3,291,083 1.2446 1.42%
2020-12-29 0 1.410 1.400 1.410 1.400 1.420 2,374,000 3,347,580 1.4101 1.244 1.235 1.244 1.235 1.253 2,690,438 1.2443 1.44%
2020-12-28 0 1.390 1.390 1.400 1.360 1.400 1,364,000 1,892,460 1.3874 1.227 1.227 1.235 1.200 1.235 1,545,812 1.2243 0.72%
2020-12-24 0 1.380 1.380 1.390 1.370 1.390 1,176,000 1,620,460 1.3779 1.218 1.218 1.227 1.209 1.227 1,332,753 1.2159 0.73%
2020-12-23 0 1.370 1.370 1.380 1.360 1.400 2,342,000 3,224,500 1.3768 1.209 1.209 1.218 1.200 1.235 2,654,172 1.2149 -1.44%
2020-12-22 0 1.390 1.390 1.400 1.380 1.430 2,234,000 3,125,000 1.3988 1.227 1.227 1.235 1.218 1.262 2,531,777 1.2343 -2.11%
2020-12-21 0 1.420 1.420 1.430 1.410 1.440 1,798,000 2,568,420 1.4285 1.253 1.253 1.262 1.244 1.271 2,037,661 1.2605 -1.39%
2020-12-18 0 1.440 1.420 1.440 1.400 1.450 3,786,619 5,403,601 1.4270 1.271 1.253 1.271 1.235 1.279 4,291,349 1.2592 2.13%
2020-12-17 0 1.410 1.400 1.410 1.400 1.450 5,024,000 7,118,560 1.4169 1.244 1.235 1.244 1.235 1.279 5,693,664 1.2503 -0.70%
2020-12-16 0 1.420 1.420 1.430 1.410 1.440 1,910,000 2,717,840 1.4230 1.253 1.253 1.262 1.244 1.271 2,164,590 1.2556 -1.39%
2020-12-15 0 1.440 1.440 1.450 1.420 1.460 2,506,860 3,595,004 1.4341 1.271 1.271 1.279 1.253 1.288 2,841,007 1.2654 0.00%
2020-12-14 0 1.440 1.440 1.450 1.440 1.470 1,855,600 2,686,962 1.4480 1.271 1.271 1.279 1.271 1.297 2,102,938 1.2777 -1.37%
2020-12-11 0 1.460 1.450 1.460 1.440 1.480 4,556,322 6,617,400 1.4524 1.288 1.279 1.288 1.271 1.306 5,163,648 1.2815 0.00%
2020-12-10 0 1.460 1.460 1.470 1.460 1.490 1,757,740 2,590,560 1.4738 1.288 1.288 1.297 1.288 1.315 1,992,034 1.3005 -1.35%
2020-12-09 0 1.480 1.480 1.490 1.480 1.510 3,028,000 4,519,020 1.4924 1.306 1.306 1.315 1.306 1.332 3,431,611 1.3169 0.00%
2020-12-08 0 1.480 1.470 1.480 1.470 1.510 6,747,000 10,048,190 1.4893 1.306 1.297 1.306 1.297 1.332 7,646,328 1.3141 -0.67%
2020-12-07 0 1.490 1.480 1.490 1.470 1.500 3,784,000 5,604,920 1.4812 1.315 1.306 1.315 1.297 1.324 4,288,381 1.3070 -0.67%
2020-12-04 0 1.500 1.500 1.510 1.480 1.510 5,708,000 8,533,720 1.4950 1.324 1.324 1.332 1.306 1.332 6,468,836 1.3192 0.00%
2020-12-03 0 1.500 1.500 1.510 1.430 1.540 13,710,043 20,574,422 1.5007 1.324 1.324 1.332 1.262 1.359 15,537,496 1.3242 3.45%
2020-12-02 0 1.450 1.450 1.460 1.440 1.480 2,174,000 3,172,240 1.4592 1.279 1.279 1.288 1.271 1.306 2,463,779 1.2876 -0.68%
2020-12-01 0 1.460 1.460 1.470 1.430 1.490 6,158,000 8,972,100 1.4570 1.288 1.288 1.297 1.262 1.315 6,978,818 1.2856 2.10%
2020-11-30 0 1.430 1.430 1.440 1.430 1.480 5,408,000 7,864,000 1.4541 1.262 1.262 1.271 1.262 1.306 6,128,849 1.2831 -1.38%
2020-11-27 0 1.450 1.440 1.450 1.420 1.450 3,138,000 4,500,040 1.4340 1.279 1.271 1.279 1.253 1.279 3,556,273 1.2654 0.69%
2020-11-26 0 1.440 1.440 1.450 1.430 1.450 1,924,000 2,766,680 1.4380 1.271 1.271 1.279 1.262 1.279 2,180,456 1.2689 -0.69%
2020-11-25 0 1.450 1.440 1.450 1.430 1.470 4,174,000 6,040,404 1.4471 1.279 1.271 1.279 1.262 1.297 4,730,365 1.2769 0.00%
2020-11-24 0 1.450 1.430 1.450 1.430 1.460 2,309,496 3,338,401 1.4455 1.279 1.262 1.279 1.262 1.288 2,617,336 1.2755 0.69%
2020-11-23 0 1.440 1.440 1.470 1.410 1.480 3,824,000 5,561,060 1.4543 1.271 1.271 1.297 1.244 1.306 4,333,712 1.2832 2.13%
2020-11-20 0 1.410 1.410 1.420 1.400 1.440 1,452,000 2,056,780 1.4165 1.244 1.244 1.253 1.235 1.271 1,645,541 1.2499 -2.08%
2020-11-19 0 1.440 1.430 1.440 1.420 1.450 2,374,000 3,400,460 1.4324 1.271 1.262 1.271 1.253 1.279 2,690,438 1.2639 -0.69%
2020-11-18 0 1.450 1.440 1.450 1.430 1.460 2,976,000 4,302,280 1.4457 1.279 1.271 1.279 1.262 1.288 3,372,680 1.2756 -0.68%
2020-11-17 0 1.460 1.450 1.460 1.440 1.480 3,796,000 5,541,440 1.4598 1.288 1.279 1.288 1.271 1.306 4,301,980 1.2881 0.69%
2020-11-16 0 1.450 1.450 1.460 1.420 1.480 4,202,000 6,140,860 1.4614 1.279 1.279 1.288 1.253 1.306 4,762,097 1.2895 2.11%
2020-11-13 0 1.420 1.410 1.420 1.410 1.470 2,420,000 3,459,310 1.4295 1.253 1.244 1.253 1.244 1.297 2,742,569 1.2613 -3.40%
2020-11-12 0 1.470 1.460 1.470 1.460 1.480 2,188,000 3,218,520 1.4710 1.297 1.288 1.297 1.288 1.306 2,479,645 1.2980 -2.00%
2020-11-11 0 1.500 1.480 1.500 1.430 1.500 9,766,340 14,308,493 1.4651 1.324 1.306 1.324 1.262 1.324 11,068,125 1.2928 5.63%
2020-11-10 0 1.420 1.420 1.430 1.410 1.460 4,552,000 6,516,300 1.4315 1.253 1.253 1.262 1.244 1.288 5,158,750 1.2632 0.71%
2020-11-09 0 1.410 1.410 1.420 1.400 1.440 2,752,000 3,917,880 1.4236 1.244 1.244 1.253 1.235 1.271 3,118,822 1.2562 0.71%
2020-11-06 0 1.400 1.390 1.400 1.370 1.410 2,966,000 4,142,320 1.3966 1.235 1.227 1.235 1.209 1.244 3,361,347 1.2323 2.19%
2020-11-05 0 1.370 1.370 1.380 1.330 1.380 2,912,000 3,970,040 1.3633 1.209 1.209 1.218 1.174 1.218 3,300,149 1.2030 3.79%
2020-11-04 0 1.320 1.310 1.320 1.290 1.340 1,594,000 2,101,620 1.3185 1.165 1.156 1.165 1.138 1.182 1,806,469 1.1634 -0.75%
2020-11-03 0 1.330 1.330 1.340 1.310 1.350 1,850,000 2,463,240 1.3315 1.174 1.174 1.182 1.156 1.191 2,096,592 1.1749 1.53%
2020-11-02 0 1.310 1.300 1.310 1.290 1.320 1,258,000 1,639,350 1.3031 1.156 1.147 1.156 1.138 1.165 1,425,683 1.1499 1.55%
2020-10-30 0 1.290 1.290 1.300 1.290 1.330 4,604,000 6,011,930 1.3058 1.138 1.138 1.147 1.138 1.174 5,217,681 1.1522 -2.27%
2020-10-29 0 1.320 1.310 1.320 1.300 1.330 5,232,000 6,843,060 1.3079 1.165 1.156 1.165 1.147 1.174 5,929,389 1.1541 -1.49%
2020-10-28 0 1.340 1.340 1.350 1.340 1.370 2,602,000 3,506,580 1.3476 1.182 1.182 1.191 1.182 1.209 2,948,828 1.1891 -2.19%
2020-10-27 0 1.370 1.370 1.380 1.360 1.390 1,638,000 2,250,140 1.3737 1.209 1.209 1.218 1.200 1.227 1,856,334 1.2121 -1.44%
2020-10-23 0 1.390 1.380 1.390 1.350 1.410 3,404,000 4,679,820 1.3748 1.227 1.218 1.227 1.191 1.244 3,857,729 1.2131 2.96%
2020-10-22 0 1.350 1.350 1.370 1.350 1.370 1,802,000 2,451,500 1.3604 1.191 1.191 1.209 1.191 1.209 2,042,194 1.2004 -1.46%
2020-10-21 0 1.370 1.360 1.370 1.360 1.380 1,106,000 1,508,020 1.3635 1.209 1.200 1.209 1.200 1.218 1,253,422 1.2031 0.74%
2020-10-20 0 1.360 1.350 1.360 1.350 1.380 1,236,000 1,685,180 1.3634 1.200 1.191 1.200 1.191 1.218 1,400,750 1.2031 -0.73%
2020-10-19 0 1.370 1.360 1.370 1.350 1.400 3,404,000 4,710,300 1.3838 1.209 1.200 1.209 1.191 1.235 3,857,729 1.2210 0.74%
2020-10-16 0 1.360 1.360 1.370 1.350 1.380 2,728,000 3,722,020 1.3644 1.200 1.200 1.209 1.191 1.218 3,091,623 1.2039 0.74%
2020-10-15 0 1.350 1.330 1.350 1.330 1.360 2,856,000 3,849,520 1.3479 1.191 1.174 1.191 1.174 1.200 3,236,685 1.1893 0.75%
2020-10-14 0 1.340 1.340 1.350 1.330 1.370 2,545,586 3,425,461 1.3456 1.182 1.182 1.191 1.174 1.209 2,884,895 1.1874 -1.47%
2020-10-12 0 1.360 1.350 1.360 1.300 1.360 7,370,640 9,812,865 1.3313 1.200 1.191 1.200 1.147 1.200 8,353,095 1.1748 5.43%
2020-10-09 0 1.290 1.290 1.300 1.280 1.320 8,124,000 10,584,000 1.3028 1.138 1.138 1.147 1.129 1.165 9,206,872 1.1496 -0.77%
2020-10-08 0 1.300 1.290 1.300 1.260 1.310 4,926,000 6,344,420 1.2879 1.147 1.138 1.147 1.112 1.156 5,582,601 1.1365 3.17%
2020-10-07 0 1.260 1.260 1.280 1.260 1.290 3,886,000 4,944,960 1.2725 1.112 1.112 1.129 1.112 1.138 4,403,977 1.1228 -2.33%
2020-10-06 0 1.290 1.280 1.290 1.270 1.310 2,370,000 3,049,280 1.2866 1.138 1.129 1.138 1.121 1.156 2,685,904 1.1353 -0.77%
2020-10-05 0 1.300 1.290 1.300 1.290 1.320 1,032,000 1,342,160 1.3005 1.147 1.138 1.147 1.138 1.165 1,169,558 1.1476 -0.76%
2020-09-30 0 1.310 1.310 1.330 1.300 1.330 2,352,000 3,089,880 1.3137 1.156 1.156 1.174 1.147 1.174 2,665,505 1.1592 -1.50%
2020-09-29 0 1.330 1.320 1.330 1.310 1.340 2,278,000 3,011,220 1.3219 1.174 1.165 1.174 1.156 1.182 2,581,641 1.1664 0.76%
2020-09-28 0 1.320 1.320 1.330 1.300 1.330 4,194,000 5,533,120 1.3193 1.165 1.165 1.174 1.147 1.174 4,753,031 1.1641 0.00%
2020-09-25 0 1.320 1.300 1.320 1.250 1.370 15,468,000 20,079,412 1.2981 1.165 1.147 1.165 1.103 1.209 17,529,776 1.1454 -2.94%
2020-09-24 0 1.360 1.350 1.360 1.340 1.380 5,810,000 7,871,520 1.3548 1.200 1.191 1.200 1.182 1.218 6,584,432 1.1955 -1.45%
2020-09-23 0 1.380 1.370 1.380 1.370 1.420 7,382,050 10,290,368 1.3940 1.218 1.209 1.218 1.209 1.253 8,366,026 1.2300 -2.82%
2020-09-22 0 1.420 1.410 1.420 1.410 1.460 5,846,000 8,372,310 1.4321 1.253 1.244 1.253 1.244 1.288 6,625,231 1.2637 -2.07%
2020-09-21 0 1.450 1.450 1.460 1.450 1.480 1,913,428 2,807,420 1.4672 1.279 1.279 1.288 1.279 1.306 2,168,475 1.2947 -1.36%
2020-09-18 0 1.470 1.470 1.480 1.460 1.480 6,160,000 9,050,400 1.4692 1.297 1.297 1.306 1.288 1.306 6,981,085 1.2964 1.38%
2020-09-17 0 1.450 1.450 1.470 1.450 1.490 6,522,000 9,559,780 1.4658 1.279 1.279 1.297 1.279 1.315 7,391,337 1.2934 -2.68%
2020-09-16 0 1.490 1.480 1.490 1.470 1.490 3,030,000 4,487,480 1.4810 1.315 1.306 1.315 1.297 1.315 3,433,878 1.3068 0.68%
2020-09-15 0 1.480 1.470 1.480 1.460 1.490 4,062,000 5,985,420 1.4735 1.306 1.297 1.306 1.288 1.315 4,603,436 1.3002 -0.67%
2020-09-14 0 1.490 1.480 1.490 1.470 1.500 3,950,000 5,864,700 1.4847 1.315 1.306 1.315 1.297 1.324 4,476,507 1.3101 1.36%
2020-09-11 0 1.470 1.460 1.470 1.450 1.480 3,600,160 5,272,935 1.4646 1.297 1.288 1.297 1.279 1.306 4,080,036 1.2924 0.00%
2020-09-10 0 1.470 1.460 1.470 1.460 1.480 7,840,000 11,523,960 1.4699 1.297 1.288 1.297 1.288 1.306 8,885,017 1.2970 0.00%
2020-09-09 0 1.470 1.470 1.480 1.450 1.490 10,275,000 15,105,860 1.4702 1.297 1.297 1.306 1.279 1.315 11,644,586 1.2972 -1.34%
2020-09-08 0 1.490 1.480 1.490 1.470 1.500 2,743,516 4,068,858 1.4831 1.315 1.306 1.315 1.297 1.324 3,109,207 1.3086 0.68%
2020-09-07 0 1.480 1.470 1.480 1.460 1.480 11,254,114 16,542,864 1.4699 1.306 1.297 1.306 1.288 1.306 12,754,209 1.2971 -0.67%
2020-09-04 0 1.490 1.480 1.490 1.470 1.490 10,148,600 15,030,950 1.4811 1.315 1.306 1.315 1.297 1.315 11,501,337 1.3069 -1.32%
2020-09-03 0 1.510 1.500 1.510 1.500 1.540 8,151,650 12,380,738 1.5188 1.332 1.324 1.332 1.324 1.359 9,238,208 1.3402 -0.66%
2020-09-02 0 1.520 1.520 1.530 1.520 1.540 6,534,000 9,986,640 1.5284 1.341 1.341 1.350 1.341 1.359 7,404,936 1.3486 -1.94%
2020-09-01 0 1.550 1.540 1.550 1.500 1.560 22,028,000 33,927,890 1.5402 1.368 1.359 1.368 1.324 1.377 24,964,178 1.3591 2.65%
2020-08-31 0 1.510 1.500 1.510 1.500 1.560 7,018,000 10,686,780 1.5228 1.332 1.324 1.332 1.324 1.377 7,953,450 1.3437 -2.58%
2020-08-28 0 1.550 1.530 1.550 1.520 1.550 4,524,000 6,919,860 1.5296 1.368 1.350 1.368 1.341 1.368 5,127,018 1.3497 0.00%
2020-08-27 0 1.550 1.530 1.550 1.530 1.570 3,811,758 5,876,827 1.5418 1.368 1.350 1.368 1.350 1.385 4,319,839 1.3604 -1.27%
2020-08-26 0 1.570 1.560 1.570 1.560 1.590 3,426,000 5,394,760 1.5747 1.385 1.377 1.385 1.377 1.403 3,882,662 1.3894 -0.63%
2020-08-25 0 1.580 1.570 1.580 1.570 1.600 2,298,000 3,624,360 1.5772 1.394 1.385 1.394 1.385 1.412 2,604,307 1.3917 -0.63%
2020-08-24 0 1.590 1.580 1.590 1.580 1.590 1,578,679 2,498,005 1.5823 1.403 1.394 1.403 1.394 1.403 1,789,106 1.3962 0.00%
2020-08-21 0 1.590 1.570 1.590 1.570 1.600 3,448,000 5,450,240 1.5807 1.403 1.385 1.403 1.385 1.412 3,907,594 1.3948 -0.62%
2020-08-20 0 1.600 1.590 1.600 1.590 1.620 2,519,440 4,018,964 1.5952 1.412 1.403 1.412 1.403 1.429 2,855,264 1.4076 -1.84%
2020-08-19 0 1.630 1.620 1.630 1.600 1.650 6,634,000 10,814,040 1.6301 1.438 1.429 1.438 1.412 1.456 7,518,266 1.4384 1.87%
2020-08-18 0 1.600 1.590 1.600 1.580 1.620 7,256,000 11,596,400 1.5982 1.412 1.403 1.412 1.394 1.429 8,223,174 1.4102 1.27%
2020-08-17 0 1.580 1.570 1.580 1.540 1.590 6,776,000 10,649,740 1.5717 1.394 1.385 1.394 1.359 1.403 7,679,193 1.3868 2.60%
2020-08-14 0 1.540 1.540 1.550 1.540 1.580 8,978,000 13,974,920 1.5566 1.359 1.359 1.368 1.359 1.394 10,174,705 1.3735 -1.91%
2020-08-13 0 1.570 1.560 1.570 1.560 1.610 4,756,000 7,496,360 1.5762 1.385 1.377 1.385 1.377 1.421 5,389,941 1.3908 -1.26%
2020-08-12 0 1.590 1.580 1.590 1.540 1.590 4,291,692 6,690,179 1.5589 1.403 1.394 1.403 1.359 1.403 4,863,744 1.3755 1.92%
2020-08-11 0 1.560 1.560 1.570 1.530 1.590 7,008,000 10,907,600 1.5564 1.377 1.377 1.385 1.350 1.403 7,942,117 1.3734 -0.64%
2020-08-10 0 1.570 1.560 1.570 1.520 1.590 11,210,000 17,598,240 1.5699 1.385 1.377 1.385 1.341 1.403 12,704,214 1.3852 1.29%
2020-08-07 0 1.550 1.540 1.550 1.520 1.590 9,662,000 14,862,260 1.5382 1.368 1.359 1.368 1.341 1.403 10,949,877 1.3573 -2.52%
2020-08-06 0 1.590 1.590 1.600 1.570 1.670 10,304,000 16,624,340 1.6134 1.403 1.403 1.412 1.385 1.474 11,677,451 1.4236 0.00%
2020-08-05 0 1.590 1.590 1.600 1.570 1.640 7,676,000 12,242,880 1.5950 1.403 1.403 1.412 1.385 1.447 8,699,157 1.4074 -3.05%
2020-08-04 0 1.640 1.630 1.640 1.480 1.660 32,086,000 50,964,630 1.5884 1.447 1.438 1.447 1.306 1.465 36,362,839 1.4016 10.81%
2020-08-03 0 1.480 1.470 1.480 1.470 1.490 1,724,000 2,542,020 1.4745 1.306 1.297 1.306 1.297 1.315 1,953,797 1.3011 0.68%
2020-07-31 0 1.470 1.460 1.470 1.460 1.480 1,454,000 2,141,090 1.4726 1.297 1.288 1.297 1.288 1.306 1,647,808 1.2994 0.00%
2020-07-30 0 1.470 1.460 1.470 1.460 1.470 4,216,000 6,175,080 1.4647 1.297 1.288 1.297 1.288 1.297 4,777,963 1.2924 0.00%
2020-07-29 0 1.470 1.460 1.470 1.450 1.480 6,032,000 8,818,180 1.4619 1.297 1.288 1.297 1.279 1.306 6,836,023 1.2900 -0.68%
2020-07-28 0 1.480 1.480 1.490 1.460 1.480 6,236,000 9,139,980 1.4657 1.306 1.306 1.315 1.288 1.306 7,067,215 1.2933 0.68%
2020-07-27 0 1.470 1.450 1.470 1.440 1.500 8,138,315 11,893,561 1.4614 1.297 1.279 1.297 1.271 1.324 9,223,095 1.2895 -1.34%
2020-07-24 0 1.490 1.490 1.500 1.480 1.530 6,768,000 10,203,120 1.5076 1.315 1.315 1.324 1.306 1.350 7,670,127 1.3302 -3.25%
2020-07-23 0 1.540 1.530 1.540 1.520 1.570 9,254,000 14,252,990 1.5402 1.359 1.350 1.359 1.341 1.385 10,487,493 1.3590 -1.91%
2020-07-22 0 1.570 1.550 1.570 1.550 1.600 9,052,000 14,332,880 1.5834 1.385 1.368 1.385 1.368 1.412 10,258,568 1.3972 0.00%
2020-07-21 0 1.570 1.560 1.570 1.520 1.580 9,182,000 14,252,240 1.5522 1.385 1.377 1.385 1.341 1.394 10,405,896 1.3696 2.61%
2020-07-20 0 1.530 1.520 1.530 1.500 1.560 6,924,000 10,549,700 1.5236 1.350 1.341 1.350 1.324 1.377 7,846,921 1.3444 -0.65%
2020-07-17 0 1.540 1.530 1.540 1.510 1.580 5,948,000 9,173,560 1.5423 1.359 1.350 1.359 1.332 1.394 6,740,827 1.3609 -1.28%
2020-07-16 0 1.560 1.550 1.560 1.540 1.640 12,526,800 19,689,320 1.5718 1.377 1.368 1.377 1.359 1.447 14,196,535 1.3869 -4.29%
2020-07-15 0 1.630 1.620 1.630 1.610 1.710 10,489,033 17,380,633 1.6570 1.438 1.429 1.438 1.421 1.509 11,887,148 1.4621 -2.40%
2020-07-14 0 1.670 1.670 1.680 1.650 1.700 9,360,000 15,635,032 1.6704 1.474 1.474 1.482 1.456 1.500 10,607,622 1.4739 0.60%
2020-07-13 0 1.660 1.650 1.660 1.620 1.670 5,875,139 9,690,847 1.6495 1.465 1.456 1.465 1.429 1.474 6,658,254 1.4555 1.22%
2020-07-10 0 1.640 1.640 1.650 1.610 1.710 11,856,000 19,571,300 1.6508 1.447 1.447 1.456 1.421 1.509 13,436,322 1.4566 -4.09%
2020-07-09 0 1.710 1.710 1.720 1.660 1.730 9,464,000 16,099,060 1.7011 1.509 1.509 1.518 1.465 1.527 10,725,485 1.5010 1.18%
2020-07-08 0 1.690 1.690 1.700 1.630 1.690 19,174,000 31,909,513 1.6642 1.491 1.491 1.500 1.438 1.491 21,729,760 1.4685 3.05%
2020-07-07 0 1.640 1.640 1.650 1.630 1.730 16,588,446 27,760,118 1.6735 1.447 1.447 1.456 1.438 1.527 18,799,570 1.4766 -1.20%
2020-07-06 0 1.660 1.650 1.660 1.570 1.670 20,843,000 33,906,558 1.6268 1.465 1.456 1.465 1.385 1.474 23,621,226 1.4354 5.73%
2020-07-03 0 1.570 1.560 1.570 1.520 1.570 26,204,000 40,224,579 1.5351 1.385 1.377 1.385 1.341 1.385 29,696,810 1.3545 3.97%
2020-07-02 0 1.510 1.510 1.520 1.440 1.530 17,068,000 25,554,340 1.4972 1.332 1.332 1.341 1.271 1.350 19,343,045 1.3211 4.14%
2020-06-30 0 1.450 1.440 1.450 1.410 1.460 6,884,000 9,925,260 1.4418 1.279 1.271 1.279 1.244 1.288 7,801,589 1.2722 0.69%
2020-06-29 0 1.440 1.430 1.450 1.380 1.440 17,258,000 24,479,200 1.4184 1.271 1.262 1.279 1.218 1.271 19,558,370 1.2516 2.13%
2020-06-26 0 1.410 1.390 1.410 1.370 1.410 1,988,000 2,760,860 1.3888 1.244 1.227 1.244 1.209 1.244 2,252,986 1.2254 -0.70%
2020-06-24 0 1.420 1.400 1.420 1.390 1.440 3,373,032 4,755,726 1.4099 1.253 1.235 1.253 1.227 1.271 3,822,634 1.2441 -1.39%
2020-06-23 0 1.440 1.430 1.440 1.420 1.450 1,375,255 1,962,864 1.4273 1.271 1.262 1.271 1.253 1.279 1,558,567 1.2594 0.00%
2020-06-22 0 1.440 1.430 1.440 1.410 1.450 3,698,166 5,291,084 1.4307 1.271 1.262 1.271 1.244 1.279 4,191,106 1.2625 1.10%
2020-06-19 0 1.490 1.480 1.490 1.480 1.500 9,846,541 14,672,004 1.4901 1.257 1.248 1.257 1.248 1.265 11,673,840 1.2568 -0.67%
2020-06-18 0 1.500 1.490 1.500 1.490 1.500 4,296,000 6,404,720 1.4909 1.265 1.257 1.265 1.257 1.265 5,093,242 1.2575 0.00%
2020-06-17 0 1.500 1.480 1.500 1.480 1.500 9,278,000 13,832,380 1.4909 1.265 1.248 1.265 1.248 1.265 10,999,791 1.2575 0.67%
2020-06-16 0 1.490 1.490 1.500 1.470 1.500 4,232,000 6,289,240 1.4861 1.257 1.257 1.265 1.240 1.265 5,017,365 1.2535 1.36%
2020-06-15 0 1.470 1.460 1.470 1.450 1.510 11,424,000 16,867,820 1.4765 1.240 1.231 1.240 1.223 1.274 13,544,040 1.2454 -2.65%
2020-06-12 0 1.510 1.500 1.510 1.490 1.510 3,680,000 5,509,700 1.4972 1.274 1.265 1.274 1.257 1.274 4,362,926 1.2628 -0.66%
2020-06-11 0 1.520 1.510 1.520 1.510 1.550 4,443,030 6,795,496 1.5295 1.282 1.274 1.282 1.274 1.307 5,267,558 1.2901 -1.94%
2020-06-10 0 1.550 1.540 1.550 1.520 1.560 4,711,500 7,282,710 1.5457 1.307 1.299 1.307 1.282 1.316 5,585,850 1.3038 0.65%
2020-06-09 0 1.540 1.530 1.540 1.520 1.600 14,192,000 21,894,160 1.5427 1.299 1.291 1.299 1.282 1.350 16,825,720 1.3012 -0.65%
2020-06-08 0 1.550 1.540 1.550 1.530 1.560 8,306,550 12,802,722 1.5413 1.307 1.299 1.307 1.291 1.316 9,848,061 1.3000 1.31%
2020-06-05 0 1.530 1.520 1.530 1.500 1.530 8,007,886 12,166,052 1.5193 1.291 1.282 1.291 1.265 1.291 9,493,972 1.2815 0.66%
2020-06-04 0 1.520 1.510 1.520 1.500 1.560 7,672,000 11,705,880 1.5258 1.282 1.274 1.282 1.265 1.316 9,095,753 1.2870 -1.30%
2020-06-03 0 1.540 1.530 1.540 1.520 1.550 2,956,000 4,536,930 1.5348 1.299 1.291 1.299 1.282 1.307 3,504,568 1.2946 1.32%
2020-06-02 0 1.520 1.510 1.520 1.500 1.530 1,358,000 2,056,660 1.5145 1.282 1.274 1.282 1.265 1.291 1,610,015 1.2774 0.66%
2020-06-01 0 1.510 1.490 1.510 1.470 1.510 2,316,000 3,453,320 1.4911 1.274 1.257 1.274 1.240 1.274 2,745,798 1.2577 2.72%
2020-05-29 0 1.470 1.470 1.480 1.460 1.490 3,092,000 4,550,320 1.4716 1.240 1.240 1.248 1.231 1.257 3,665,806 1.2413 -1.34%
2020-05-28 0 1.490 1.480 1.490 1.460 1.490 2,652,000 3,906,920 1.4732 1.257 1.248 1.257 1.231 1.257 3,144,152 1.2426 0.00%
2020-05-27 0 1.490 1.480 1.490 1.460 1.510 4,458,000 6,597,440 1.4799 1.257 1.248 1.257 1.231 1.274 5,285,306 1.2483 -0.67%
2020-05-26 0 1.500 1.490 1.500 1.470 1.500 3,100,000 4,624,080 1.4916 1.265 1.257 1.265 1.240 1.265 3,675,291 1.2582 0.00%
2020-05-25 0 1.500 1.470 1.500 1.460 1.500 1,726,000 2,554,940 1.4803 1.265 1.240 1.265 1.231 1.265 2,046,307 1.2486 0.00%
2020-05-22 0 1.500 1.490 1.500 1.460 1.540 7,353,600 10,942,648 1.4881 1.265 1.257 1.265 1.231 1.299 8,718,265 1.2551 -2.60%
2020-05-21 0 1.540 1.530 1.540 1.520 1.560 1,830,000 2,818,040 1.5399 1.299 1.291 1.299 1.282 1.316 2,169,607 1.2989 -1.28%
2020-05-20 0 1.560 1.540 1.560 1.540 1.570 1,066,000 1,650,560 1.5484 1.316 1.299 1.316 1.299 1.324 1,263,826 1.3060 0.00%
2020-05-19 0 1.560 1.550 1.560 1.550 1.570 1,574,304 2,457,185 1.5608 1.316 1.307 1.316 1.307 1.324 1,866,460 1.3165 0.65%
2020-05-18 0 1.550 1.540 1.550 1.520 1.550 1,080,000 1,652,280 1.5299 1.307 1.299 1.307 1.282 1.307 1,280,424 1.2904 0.65%
2020-05-15 0 1.540 1.530 1.540 1.520 1.570 4,990,000 7,652,900 1.5336 1.299 1.291 1.299 1.282 1.324 5,916,033 1.2936 -1.28%
2020-05-14 0 1.560 1.550 1.560 1.550 1.580 1,960,000 3,063,040 1.5628 1.316 1.307 1.316 1.307 1.333 2,323,732 1.3182 -1.89%
2020-05-13 0 1.590 1.590 1.600 1.580 1.600 1,218,750 1,940,200 1.5920 1.341 1.341 1.350 1.333 1.350 1,444,923 1.3428 -1.24%
2020-05-12 0 1.610 1.590 1.610 1.580 1.610 2,244,000 3,585,530 1.5978 1.358 1.341 1.358 1.333 1.358 2,660,437 1.3477 0.00%
2020-05-11 0 1.610 1.600 1.610 1.590 1.620 5,632,000 9,046,260 1.6062 1.358 1.350 1.358 1.341 1.366 6,677,174 1.3548 1.26%
2020-05-08 0 1.590 1.580 1.590 1.550 1.590 17,004,000 26,506,980 1.5589 1.341 1.333 1.341 1.307 1.341 20,159,564 1.3149 2.58%
2020-05-07 0 1.550 1.550 1.560 1.540 1.570 2,048,000 3,172,640 1.5491 1.307 1.307 1.316 1.299 1.324 2,428,063 1.3067 -0.64%
2020-05-06 0 1.560 1.550 1.560 1.530 1.560 5,139,064 7,962,626 1.5494 1.316 1.307 1.316 1.291 1.316 6,092,760 1.3069 0.00%
2020-05-05 0 1.560 1.540 1.560 1.530 1.580 2,118,000 3,290,640 1.5537 1.316 1.299 1.316 1.291 1.333 2,511,054 1.3105 -1.27%
2020-05-04 0 1.580 1.560 1.580 1.520 1.640 4,294,000 6,681,580 1.5560 1.333 1.316 1.333 1.282 1.383 5,090,871 1.3125 -3.66%
2020-04-29 0 1.640 1.630 1.640 1.600 1.650 3,940,000 6,406,000 1.6259 1.383 1.375 1.383 1.350 1.392 4,671,176 1.3714 2.50%
2020-04-28 0 1.600 1.600 1.610 1.540 1.620 7,912,000 12,583,340 1.5904 1.350 1.350 1.358 1.299 1.366 9,380,291 1.3415 3.23%
2020-04-27 0 1.550 1.540 1.550 1.530 1.560 1,634,000 2,518,560 1.5413 1.307 1.299 1.307 1.291 1.316 1,937,234 1.3001 0.00%
2020-04-24 0 1.550 1.530 1.550 1.510 1.550 3,155,302 4,811,999 1.5251 1.307 1.291 1.307 1.274 1.307 3,740,856 1.2863 0.00%
2020-04-23 0 1.550 1.530 1.550 1.520 1.550 3,006,000 4,620,340 1.5370 1.307 1.291 1.307 1.282 1.307 3,563,847 1.2964 0.65%
2020-04-22 0 1.540 1.540 1.550 1.510 1.550 2,268,000 3,476,980 1.5331 1.299 1.299 1.307 1.274 1.307 2,688,890 1.2931 -0.65%
2020-04-21 0 1.550 1.550 1.560 1.520 1.580 6,702,000 10,391,840 1.5506 1.307 1.307 1.316 1.282 1.333 7,945,742 1.3079 -1.90%
2020-04-20 0 1.580 1.580 1.590 1.570 1.620 4,380,000 6,950,020 1.5868 1.333 1.333 1.341 1.324 1.366 5,192,831 1.3384 -2.47%
2020-04-17 0 1.620 1.610 1.620 1.600 1.620 6,566,000 10,554,440 1.6074 1.366 1.358 1.366 1.350 1.366 7,784,504 1.3558 0.62%
2020-04-16 0 1.610 1.590 1.610 1.580 1.610 2,848,000 4,547,480 1.5967 1.358 1.341 1.358 1.333 1.358 3,376,525 1.3468 0.62%
2020-04-15 0 1.600 1.590 1.600 1.590 1.660 8,404,328 13,580,674 1.6159 1.350 1.341 1.350 1.341 1.400 9,963,984 1.3630 -2.44%
2020-04-14 0 1.640 1.640 1.650 1.600 1.670 8,840,000 14,470,700 1.6370 1.383 1.383 1.392 1.350 1.409 10,480,507 1.3807 2.50%
2020-04-09 0 1.600 1.600 1.610 1.590 1.620 9,082,000 14,549,490 1.6020 1.350 1.350 1.358 1.341 1.366 10,767,417 1.3513 0.63%
2020-04-08 0 1.590 1.590 1.600 1.590 1.620 3,306,000 5,291,100 1.6005 1.341 1.341 1.350 1.341 1.366 3,919,520 1.3499 -0.62%
2020-04-07 0 1.600 1.590 1.600 1.580 1.600 12,516,000 19,879,587 1.5883 1.350 1.341 1.350 1.333 1.350 14,838,691 1.3397 1.27%
2020-04-06 0 1.580 1.570 1.580 1.540 1.610 2,396,000 3,777,940 1.5768 1.333 1.324 1.333 1.299 1.358 2,840,644 1.3300 -0.63%
2020-04-03 0 1.590 1.580 1.590 1.580 1.590 942,000 1,490,600 1.5824 1.341 1.333 1.341 1.333 1.341 1,116,814 1.3347 -0.62%
2020-04-02 0 1.600 1.580 1.600 1.550 1.620 1,678,000 2,649,780 1.5791 1.350 1.333 1.350 1.307 1.366 1,989,399 1.3319 -0.62%
2020-04-01 0 1.610 1.600 1.610 1.590 1.650 8,780,000 14,105,760 1.6066 1.358 1.350 1.358 1.341 1.392 10,409,373 1.3551 -2.42%
2020-03-31 0 1.650 1.650 1.660 1.590 1.650 9,626,000 15,700,740 1.6311 1.392 1.392 1.400 1.341 1.392 11,412,372 1.3758 1.23%
2020-03-30 0 1.630 1.610 1.630 1.600 1.640 2,092,000 3,386,140 1.6186 1.375 1.358 1.375 1.350 1.383 2,480,229 1.3653 -0.61%
2020-03-27 0 1.640 1.630 1.640 1.630 1.690 8,296,000 13,715,840 1.6533 1.383 1.375 1.383 1.375 1.425 9,835,553 1.3945 -1.80%
2020-03-26 0 1.670 1.650 1.670 1.640 1.670 3,024,000 5,003,390 1.6546 1.409 1.392 1.409 1.383 1.409 3,585,187 1.3956 1.21%
2020-03-25 0 1.650 1.650 1.660 1.620 1.700 4,576,000 7,542,400 1.6483 1.392 1.392 1.400 1.366 1.434 5,425,204 1.3903 0.61%
2020-03-24 0 1.640 1.630 1.640 1.610 1.650 3,213,435 5,226,141 1.6263 1.383 1.375 1.383 1.358 1.392 3,809,777 1.3718 1.86%
2020-03-23 0 1.610 1.600 1.610 1.590 1.650 3,310,000 5,328,610 1.6099 1.358 1.350 1.358 1.341 1.392 3,924,262 1.3579 -4.17%
2020-03-20 0 1.680 1.660 1.680 1.590 1.680 3,804,291 6,197,896 1.6292 1.417 1.400 1.417 1.341 1.417 4,510,283 1.3742 5.00%
2020-03-19 0 1.600 1.580 1.600 1.570 1.670 6,044,000 9,688,920 1.6031 1.350 1.333 1.350 1.324 1.409 7,165,632 1.3521 -4.76%
2020-03-18 0 1.680 1.670 1.680 1.650 1.810 4,750,000 8,071,506 1.6993 1.417 1.409 1.417 1.392 1.527 5,631,494 1.4333 -6.67%
2020-03-17 0 1.800 1.770 1.800 1.710 1.800 3,970,000 7,009,020 1.7655 1.518 1.493 1.518 1.442 1.518 4,706,744 1.4891 1.12%
2020-03-16 0 1.780 1.770 1.780 1.750 1.840 2,920,000 5,254,720 1.7996 1.501 1.493 1.501 1.476 1.552 3,461,887 1.5179 -4.30%
2020-03-13 0 1.860 1.840 1.860 1.790 1.860 8,222,000 14,944,070 1.8176 1.569 1.552 1.569 1.510 1.569 9,747,820 1.5331 -2.62%
2020-03-12 0 1.910 1.860 1.910 1.850 1.920 5,144,000 9,665,660 1.8790 1.611 1.569 1.611 1.560 1.619 6,098,612 1.5849 -1.55%
2020-03-11 0 1.940 1.930 1.940 1.930 1.980 1,242,147 2,430,766 1.9569 1.636 1.628 1.636 1.628 1.670 1,472,662 1.6506 -0.51%
2020-03-10 0 1.950 1.930 1.950 1.890 1.970 2,532,000 4,857,160 1.9183 1.645 1.628 1.645 1.594 1.662 3,001,883 1.6180 1.04%
2020-03-09 0 1.930 1.920 1.930 1.920 1.970 4,814,000 9,307,520 1.9334 1.628 1.619 1.628 1.619 1.662 5,707,371 1.6308 -3.02%
2020-03-06 0 1.990 1.990 2.000 1.980 2.030 2,661,500 5,327,597 2.0017 1.679 1.679 1.687 1.670 1.712 3,155,415 1.6884 -1.97%
2020-03-05 0 2.030 2.040 2.050 2.010 2.040 1,260,000 2,553,810 2.0268 1.712 1.721 1.729 1.695 1.721 1,493,828 1.7096 1.00%
2020-03-04 0 2.010 2.010 2.020 2.000 2.020 560,000 1,126,080 2.0109 1.695 1.695 1.704 1.687 1.704 663,924 1.6961 -0.50%
2020-03-03 0 2.020 2.000 2.020 2.000 2.040 4,822,000 9,713,160 2.0143 1.704 1.687 1.704 1.687 1.721 5,716,856 1.6990 0.00%
2020-03-02 0 2.020 2.010 2.020 1.990 2.020 3,756,000 7,512,940 2.0003 1.704 1.695 1.704 1.679 1.704 4,453,030 1.6872 1.00%
2020-02-28 0 2.000 1.980 2.000 1.970 2.010 3,380,250 6,719,755 1.9879 1.687 1.670 1.687 1.662 1.695 4,007,549 1.6768 -1.48%
2020-02-27 0 2.030 2.020 2.030 2.000 2.040 5,048,000 10,173,800 2.0154 1.712 1.704 1.712 1.687 1.721 5,984,797 1.6999 0.50%
2020-02-26 0 2.020 2.010 2.020 2.010 2.040 3,828,000 7,741,140 2.0222 1.704 1.695 1.704 1.695 1.721 4,538,392 1.7057 -0.98%
2020-02-25 0 2.040 2.030 2.040 2.020 2.080 4,040,000 8,274,460 2.0481 1.721 1.712 1.721 1.704 1.754 4,789,734 1.7275 -2.39%
2020-02-24 0 2.090 2.080 2.090 2.080 2.130 2,246,000 4,696,000 2.0908 1.763 1.754 1.763 1.754 1.797 2,662,808 1.7636 -1.88%
2020-02-21 0 2.130 2.130 2.140 2.120 2.170 2,766,000 5,902,180 2.1338 1.797 1.797 1.805 1.788 1.830 3,279,308 1.7998 -1.39%
2020-02-20 0 2.160 2.160 2.170 2.140 2.170 4,178,000 9,011,540 2.1569 1.822 1.822 1.830 1.805 1.830 4,953,344 1.8193 0.47%
2020-02-19 0 2.150 2.140 2.150 2.110 2.160 2,446,000 5,230,340 2.1383 1.813 1.805 1.813 1.780 1.822 2,899,923 1.8036 0.47%
2020-02-18 0 2.140 2.130 2.140 2.110 2.150 1,812,000 3,859,460 2.1299 1.805 1.797 1.805 1.780 1.813 2,148,267 1.7965 0.47%
2020-02-17 0 2.130 2.120 2.130 2.090 2.130 1,734,000 3,654,780 2.1077 1.797 1.788 1.797 1.763 1.797 2,055,792 1.7778 0.95%
2020-02-14 0 2.110 2.100 2.110 2.090 2.130 3,426,000 7,200,180 2.1016 1.780 1.771 1.780 1.763 1.797 4,061,789 1.7727 0.00%
2020-02-13 0 2.110 2.110 2.120 2.110 2.150 3,270,000 6,924,640 2.1176 1.780 1.780 1.788 1.780 1.813 3,876,839 1.7862 -0.94%
2020-02-12 0 2.130 2.130 2.140 2.110 2.140 3,464,585 7,368,242 2.1267 1.797 1.797 1.805 1.780 1.805 4,107,535 1.7938 -0.47%
2020-02-11 0 2.140 2.140 2.150 2.130 2.160 1,734,000 3,716,220 2.1431 1.805 1.805 1.813 1.797 1.822 2,055,792 1.8077 0.47%
2020-02-10 0 2.130 2.130 2.140 2.130 2.150 876,000 1,879,270 2.1453 1.797 1.797 1.805 1.797 1.813 1,038,566 1.8095 -1.84%
2020-02-07 0 2.170 2.160 2.170 2.130 2.180 1,712,000 3,678,680 2.1488 1.830 1.822 1.830 1.797 1.839 2,029,709 1.8124 -0.46%
2020-02-06 0 2.180 2.170 2.180 2.110 2.180 3,138,000 6,749,040 2.1507 1.839 1.830 1.839 1.780 1.839 3,720,343 1.8141 1.87%
2020-02-05 0 2.140 2.120 2.140 2.110 2.140 2,342,000 4,975,460 2.1244 1.805 1.788 1.805 1.780 1.805 2,776,623 1.7919 0.00%
2020-02-04 0 2.140 2.140 2.150 2.110 2.160 2,130,000 4,528,770 2.1262 1.805 1.805 1.813 1.780 1.822 2,525,281 1.7934 0.47%
2020-02-03 0 2.130 2.100 2.130 2.070 2.170 2,411,390 5,082,805 2.1078 1.797 1.771 1.797 1.746 1.830 2,858,890 1.7779 -1.39%
2020-01-31 0 2.160 2.150 2.160 2.120 2.210 1,362,000 2,936,680 2.1562 1.822 1.813 1.822 1.788 1.864 1,614,757 1.8187 0.93%
2020-01-30 0 2.140 2.130 2.140 2.120 2.190 1,258,000 2,698,920 2.1454 1.805 1.797 1.805 1.788 1.847 1,491,457 1.8096 -0.93%
2020-01-29 0 2.160 2.150 2.160 2.090 2.270 5,479,000 11,815,240 2.1565 1.822 1.813 1.822 1.763 1.915 6,495,781 1.8189 -6.09%
2020-01-24 0 2.300 2.290 2.300 2.250 2.310 1,330,000 3,021,220 2.2716 1.940 1.932 1.940 1.898 1.948 1,576,818 1.9160 -0.86%
2020-01-23 0 2.320 2.300 2.320 2.290 2.320 2,312,000 5,320,156 2.3011 1.957 1.940 1.957 1.932 1.957 2,741,056 1.9409 -1.69%
2020-01-22 0 2.360 2.340 2.360 2.300 2.360 1,366,000 3,180,542 2.3284 1.991 1.974 1.991 1.940 1.991 1,619,499 1.9639 0.43%
2020-01-21 0 2.350 2.340 2.350 2.310 2.410 5,114,000 12,023,360 2.3511 1.982 1.974 1.982 1.948 2.033 6,063,045 1.9831 -2.49%
2020-01-20 0 2.410 2.400 2.410 2.390 2.450 5,161,950 12,448,402 2.4116 2.033 2.024 2.033 2.016 2.067 6,119,893 2.0341 -1.23%
2020-01-17 0 2.440 2.420 2.440 2.410 2.440 2,884,000 7,003,540 2.4284 2.058 2.041 2.058 2.033 2.058 3,419,206 2.0483 0.83%
2020-01-16 0 2.420 2.410 2.420 2.410 2.450 3,384,999 8,199,167 2.4222 2.041 2.033 2.041 2.033 2.067 4,013,180 2.0431 -1.22%
2020-01-15 0 2.450 2.440 2.450 2.430 2.480 5,386,000 13,184,000 2.4478 2.067 2.058 2.067 2.050 2.092 6,385,522 2.0647 -2.00%
2020-01-14 0 2.500 2.490 2.500 2.470 2.510 2,712,500 6,747,495 2.4876 2.109 2.100 2.109 2.083 2.117 3,215,880 2.0982 0.00%
2020-01-13 0 2.500 2.500 2.510 2.480 2.510 1,269,990 3,174,390 2.4995 2.109 2.109 2.117 2.092 2.117 1,505,672 2.1083 -0.40%
2020-01-10 0 2.510 2.500 2.510 2.500 2.540 902,000 2,262,560 2.5084 2.117 2.109 2.117 2.109 2.142 1,069,391 2.1157 -0.40%
2020-01-09 0 2.520 2.510 2.520 2.490 2.520 1,916,000 4,798,612 2.5045 2.126 2.117 2.126 2.100 2.126 2,271,567 2.1125 1.20%
2020-01-08 0 2.490 2.490 2.500 2.480 2.540 1,858,000 4,645,380 2.5002 2.100 2.100 2.109 2.092 2.142 2,202,803 2.1088 -1.97%
2020-01-07 0 2.540 2.530 2.540 2.530 2.570 1,376,000 3,506,580 2.5484 2.142 2.134 2.142 2.134 2.168 1,631,355 2.1495 0.00%
2020-01-06 0 2.540 2.530 2.540 2.510 2.540 1,810,000 4,571,720 2.5258 2.142 2.134 2.142 2.117 2.142 2,145,896 2.1304 -1.17%
2020-01-03 0 2.570 2.570 2.580 2.550 2.620 2,400,000 6,161,100 2.5671 2.168 2.168 2.176 2.151 2.210 2,845,387 2.1653 0.78%
2020-01-02 0 2.550 2.540 2.550 2.510 2.550 3,406,000 8,637,640 2.5360 2.151 2.142 2.151 2.117 2.151 4,038,078 2.1390 2.00%
2019-12-31 0 2.500 2.490 2.500 2.490 2.530 2,410,000 6,039,200 2.5059 2.109 2.100 2.109 2.100 2.134 2,857,242 2.1136 0.00%
2019-12-30 0 2.500 2.490 2.510 2.480 2.510 1,609,000 4,017,730 2.4970 2.109 2.100 2.117 2.092 2.117 1,907,595 2.1062 0.00%
2019-12-27 0 2.500 2.490 2.500 2.470 2.530 2,809,420 7,008,179 2.4945 2.109 2.100 2.109 2.083 2.134 3,330,786 2.1041 -0.40%
2019-12-24 0 2.510 2.500 2.510 2.500 2.530 286,000 719,700 2.5164 2.117 2.109 2.117 2.109 2.134 339,075 2.1225 -0.40%
2019-12-23 0 2.520 2.510 2.520 2.500 2.520 1,500,000 3,774,740 2.5165 2.126 2.117 2.126 2.109 2.126 1,778,367 2.1226 0.00%
2019-12-20 0 2.520 2.500 2.520 2.490 2.520 903,678 2,268,267 2.5100 2.126 2.109 2.126 2.100 2.126 1,071,381 2.1171 0.80%
2019-12-19 0 2.500 2.490 2.500 2.460 2.500 954,638 2,368,461 2.4810 2.109 2.100 2.109 2.075 2.109 1,131,798 2.0927 0.81%
2019-12-18 0 2.480 2.470 2.480 2.460 2.510 1,650,000 4,081,080 2.4734 2.092 2.083 2.092 2.075 2.117 1,956,203 2.0862 -0.40%
2019-12-17 0 2.490 2.490 2.500 2.470 2.510 2,616,000 6,518,320 2.4917 2.100 2.100 2.109 2.083 2.117 3,101,471 2.1017 -1.19%
2019-12-16 0 2.520 2.470 2.520 2.460 2.520 2,858,000 7,088,960 2.4804 2.126 2.083 2.126 2.075 2.126 3,388,381 2.0921 1.61%
2019-12-13 0 2.480 2.470 2.480 2.460 2.490 3,362,000 8,321,740 2.4752 2.092 2.083 2.092 2.075 2.100 3,985,912 2.0878 1.64%
2019-12-12 0 2.440 2.430 2.450 2.420 2.460 2,034,000 4,956,580 2.4369 2.058 2.050 2.067 2.041 2.075 2,411,465 2.0554 -0.41%
2019-12-11 0 2.450 2.440 2.450 2.420 2.450 1,338,113 3,257,334 2.4343 2.067 2.058 2.067 2.041 2.067 1,586,437 2.0532 0.41%
2019-12-10 0 2.440 2.420 2.440 2.410 2.450 2,108,000 5,113,020 2.4255 2.058 2.041 2.058 2.033 2.067 2,499,198 2.0459 0.00%
2019-12-09 0 2.440 2.430 2.440 2.430 2.460 990,000 2,415,400 2.4398 2.058 2.050 2.058 2.050 2.075 1,173,722 2.0579 -0.81%
2019-12-06 0 2.460 2.450 2.460 2.440 2.480 708,000 1,741,080 2.4592 2.075 2.067 2.075 2.058 2.092 839,389 2.0742 -0.81%
2019-12-05 0 2.480 2.470 2.480 2.450 2.490 912,000 2,251,510 2.4688 2.092 2.083 2.092 2.067 2.100 1,081,247 2.0823 1.22%
2019-12-04 0 2.450 2.440 2.450 2.430 2.460 318,000 777,220 2.4441 2.067 2.058 2.067 2.050 2.075 377,014 2.0615 0.00%
2019-12-03 0 2.450 2.450 2.460 2.440 2.460 398,290 975,005 2.4480 2.067 2.067 2.075 2.058 2.075 472,204 2.0648 0.00%
2019-12-02 0 2.450 2.430 2.450 2.420 2.460 812,000 1,983,700 2.4430 2.067 2.050 2.067 2.041 2.075 962,689 2.0606 0.41%
2019-11-29 0 2.440 2.420 2.440 2.410 2.460 930,000 2,257,670 2.4276 2.058 2.041 2.058 2.033 2.075 1,102,587 2.0476 -0.81%
2019-11-28 0 2.460 2.440 2.460 2.430 2.460 886,000 2,165,120 2.4437 2.075 2.058 2.075 2.050 2.075 1,050,422 2.0612 0.00%
2019-11-27 0 2.460 2.450 2.460 2.440 2.470 1,334,000 3,278,600 2.4577 2.075 2.067 2.075 2.058 2.083 1,581,561 2.0730 0.00%
2019-11-26 0 2.460 2.450 2.460 2.430 2.480 770,000 1,887,910 2.4518 2.075 2.067 2.075 2.050 2.092 912,895 2.0680 -0.81%
2019-11-25 0 2.480 2.470 2.480 2.420 2.480 664,000 1,633,660 2.4603 2.092 2.083 2.092 2.041 2.092 787,224 2.0752 1.64%
2019-11-22 0 2.440 2.430 2.440 2.390 2.440 460,000 1,113,740 2.4212 2.058 2.050 2.058 2.016 2.058 545,366 2.0422 0.83%
2019-11-21 0 2.420 2.410 2.420 2.390 2.430 581,655 1,401,592 2.4097 2.041 2.033 2.041 2.016 2.050 689,597 2.0325 0.00%
2019-11-20 0 2.420 2.400 2.420 2.380 2.430 2,030,000 4,883,220 2.4055 2.041 2.024 2.041 2.007 2.050 2,406,723 2.0290 -0.41%
2019-11-19 0 2.430 2.420 2.430 2.420 2.470 1,550,000 3,780,530 2.4391 2.050 2.041 2.050 2.041 2.083 1,837,646 2.0573 -0.41%
2019-11-18 0 2.440 2.430 2.440 2.420 2.490 1,622,000 3,964,100 2.4440 2.058 2.050 2.058 2.041 2.100 1,923,007 2.0614 -0.81%
2019-11-15 0 2.460 2.430 2.460 2.430 2.480 1,852,000 4,541,680 2.4523 2.075 2.050 2.075 2.050 2.092 2,195,690 2.0685 -0.40%
2019-11-14 0 2.470 2.470 2.480 2.440 2.480 688,000 1,694,460 2.4629 2.083 2.083 2.092 2.058 2.092 815,678 2.0774 0.00%
2019-11-13 0 2.470 2.470 2.480 2.450 2.480 1,855,469 4,573,443 2.4648 2.083 2.083 2.092 2.067 2.092 2,199,803 2.0790 -0.40%
2019-11-12 0 2.480 2.480 2.490 2.460 2.490 462,000 1,143,820 2.4758 2.092 2.092 2.100 2.075 2.100 547,737 2.0883 0.00%
2019-11-11 0 2.480 2.470 2.480 2.460 2.510 966,578 2,402,684 2.4858 2.092 2.083 2.092 2.075 2.117 1,145,953 2.0967 -1.59%
2019-11-08 0 2.520 2.500 2.520 2.480 2.550 1,478,000 3,694,480 2.4996 2.126 2.109 2.126 2.092 2.151 1,752,284 2.1084 -1.18%
2019-11-07 0 2.550 2.510 2.550 2.500 2.550 1,518,198 3,822,277 2.5176 2.151 2.117 2.151 2.109 2.151 1,799,942 2.1236 0.39%
2019-11-06 0 2.540 2.520 2.540 2.480 2.560 3,050,000 7,741,808 2.5383 2.142 2.126 2.142 2.092 2.159 3,616,012 2.1410 2.01%
2019-11-05 0 2.490 2.490 2.500 2.430 2.510 3,370,000 8,339,160 2.4745 2.100 2.100 2.109 2.050 2.117 3,995,397 2.0872 0.00%
2019-11-04 0 2.490 2.480 2.500 2.480 2.520 908,000 2,265,880 2.4955 2.100 2.092 2.109 2.092 2.126 1,076,505 2.1048 0.00%
2019-11-01 0 2.490 2.460 2.490 2.440 2.490 1,314,000 3,238,480 2.4646 2.100 2.075 2.100 2.058 2.100 1,557,849 2.0788 -0.80%
2019-10-31 0 2.510 2.510 2.520 2.490 2.520 2,082,000 5,216,800 2.5057 2.117 2.117 2.126 2.100 2.126 2,468,373 2.1135 -0.40%
2019-10-30 0 2.520 2.500 2.520 2.470 2.600 1,684,000 4,254,080 2.5262 2.126 2.109 2.126 2.083 2.193 1,996,513 2.1308 -1.95%
2019-10-29 0 2.570 2.560 2.570 2.550 2.590 838,696 2,153,506 2.5677 2.168 2.159 2.168 2.151 2.185 994,339 2.1658 0.78%
2019-10-28 0 2.550 2.540 2.550 2.530 2.580 1,560,000 3,968,800 2.5441 2.151 2.142 2.151 2.134 2.176 1,849,501 2.1459 -0.78%
2019-10-25 0 2.570 2.550 2.570 2.500 2.570 5,130,000 13,051,760 2.5442 2.168 2.151 2.168 2.109 2.168 6,082,014 2.1460 2.80%
2019-10-24 0 2.500 2.490 2.500 2.480 2.510 1,044,638 2,598,748 2.4877 2.109 2.100 2.109 2.092 2.117 1,238,500 2.0983 0.81%
2019-10-23 0 2.480 2.470 2.480 2.450 2.490 820,000 2,029,760 2.4753 2.092 2.083 2.092 2.067 2.100 972,174 2.0879 0.00%
2019-10-22 0 2.480 2.470 2.480 2.410 2.480 2,121,725 5,206,975 2.4541 2.092 2.083 2.092 2.033 2.092 2,515,470 2.0700 3.77%
2019-10-21 0 2.390 2.390 2.400 2.380 2.420 3,780,000 9,057,950 2.3963 2.016 2.016 2.024 2.007 2.041 4,481,484 2.0212 -1.24%
2019-10-18 0 2.420 2.400 2.420 2.390 2.460 4,110,000 9,954,790 2.4221 2.041 2.024 2.041 2.016 2.075 4,872,725 2.0430 -1.22%
2019-10-17 0 2.450 2.430 2.450 2.410 2.460 2,000,000 4,862,160 2.4311 2.067 2.050 2.067 2.033 2.075 2,371,156 2.0505 0.00%
2019-10-16 0 2.450 2.440 2.450 2.410 2.450 1,810,000 4,400,200 2.4310 2.067 2.058 2.067 2.033 2.067 2,145,896 2.0505 0.82%
2019-10-15 0 2.430 2.420 2.430 2.410 2.440 1,604,000 3,885,400 2.4223 2.050 2.041 2.050 2.033 2.058 1,901,667 2.0432 -0.82%
2019-10-14 0 2.450 2.420 2.450 2.430 2.490 2,448,750 6,006,290 2.4528 2.067 2.041 2.067 2.050 2.100 2,903,184 2.0689 -0.41%
2019-10-11 0 2.460 2.450 2.460 2.430 2.480 1,918,778 4,715,545 2.4576 2.075 2.067 2.075 2.050 2.092 2,274,861 2.0729 0.41%
2019-10-10 0 2.450 2.430 2.450 2.420 2.470 2,088,000 5,109,820 2.4472 2.067 2.050 2.067 2.041 2.083 2,475,486 2.0642 2.08%
2019-10-09 0 2.400 2.390 2.400 2.380 2.430 2,866,000 6,880,920 2.4009 2.024 2.016 2.024 2.007 2.050 3,397,866 2.0251 -2.44%
2019-10-08 0 2.460 2.450 2.460 2.410 2.470 1,584,000 3,868,030 2.4419 2.075 2.067 2.075 2.033 2.083 1,877,955 2.0597 2.07%
2019-10-04 0 2.410 2.400 2.410 2.370 2.460 1,498,000 3,615,890 2.4138 2.033 2.024 2.033 1.999 2.075 1,775,995 2.0360 -0.82%
2019-10-03 0 2.430 2.410 2.430 2.400 2.440 348,000 840,180 2.4143 2.050 2.033 2.050 2.024 2.058 412,581 2.0364 -0.41%
2019-10-02 0 2.440 2.440 2.460 2.420 2.460 348,000 848,040 2.4369 2.058 2.058 2.075 2.041 2.075 412,581 2.0555 -1.61%
2019-09-30 0 2.480 2.460 2.480 2.380 2.480 1,522,000 3,730,780 2.4512 2.092 2.075 2.092 2.007 2.092 1,804,449 2.0675 2.90%
2019-09-27 0 2.410 2.400 2.410 2.380 2.420 1,059,261 2,542,596 2.4003 2.033 2.024 2.033 2.007 2.041 1,255,836 2.0246 -0.41%
2019-09-26 0 2.420 2.420 2.430 2.400 2.450 983,779 2,376,629 2.4158 2.041 2.041 2.050 2.024 2.067 1,166,347 2.0377 0.00%
2019-09-25 0 2.420 2.410 2.420 2.410 2.470 1,364,000 3,315,274 2.4306 2.041 2.033 2.041 2.033 2.083 1,617,128 2.0501 -1.63%
2019-09-24 0 2.460 2.450 2.460 2.430 2.480 534,000 1,309,480 2.4522 2.075 2.067 2.075 2.050 2.092 633,099 2.0684 -0.81%
2019-09-23 0 2.480 2.460 2.480 2.450 2.490 710,000 1,752,790 2.4687 2.092 2.075 2.092 2.067 2.100 841,760 2.0823 -0.40%
2019-09-20 0 2.490 2.490 2.500 2.470 2.510 2,902,000 7,230,560 2.4916 2.100 2.100 2.109 2.083 2.117 3,440,547 2.1016 0.00%
2019-09-19 0 2.490 2.480 2.490 2.460 2.500 1,116,000 2,770,940 2.4829 2.100 2.092 2.100 2.075 2.109 1,323,105 2.0943 0.00%
2019-09-18 0 2.490 2.480 2.490 2.470 2.500 1,662,000 4,132,080 2.4862 2.100 2.092 2.100 2.083 2.109 1,970,430 2.0970 0.40%
2019-09-17 0 2.480 2.480 2.490 2.460 2.580 5,276,750 13,217,230 2.5048 2.092 2.092 2.100 2.075 2.176 6,255,997 2.1127 -3.50%
2019-09-16 0 2.570 2.540 2.570 2.530 2.570 1,198,566 3,049,010 2.5439 2.168 2.142 2.168 2.134 2.168 1,420,993 2.1457 -0.39%
2019-09-13 0 2.580 2.570 2.580 2.550 2.590 1,248,000 3,213,040 2.5746 2.176 2.168 2.176 2.151 2.185 1,479,601 2.1716 0.78%
2019-09-12 0 2.560 2.550 2.560 2.510 2.580 2,333,997 5,927,322 2.5396 2.159 2.151 2.159 2.117 2.176 2,767,135 2.1420 1.19%
2019-09-11 0 2.530 2.520 2.530 2.500 2.550 930,378 2,347,768 2.5235 2.134 2.126 2.134 2.109 2.151 1,103,035 2.1285 1.20%
2019-09-10 0 2.500 2.500 2.510 2.450 2.510 4,632,000 11,516,580 2.4863 2.109 2.109 2.117 2.067 2.117 5,491,596 2.0971 0.81%
2019-09-09 0 2.480 2.470 2.480 2.430 2.480 2,366,000 5,835,260 2.4663 2.092 2.083 2.092 2.050 2.092 2,805,077 2.0802 1.64%
2019-09-06 0 2.440 2.430 2.440 2.420 2.480 3,470,769 8,480,703 2.4435 2.058 2.050 2.058 2.041 2.092 4,114,867 2.0610 0.00%
2019-09-05 0 2.440 2.440 2.450 2.420 2.460 1,310,000 3,203,430 2.4454 2.058 2.058 2.067 2.041 2.075 1,553,107 2.0626 0.00%
2019-09-04 0 2.440 2.420 2.440 2.390 2.440 2,831,000 6,853,430 2.4209 2.058 2.041 2.058 2.016 2.058 3,356,371 2.0419 1.67%
2019-09-03 0 2.400 2.400 2.410 2.390 2.420 858,000 2,063,940 2.4055 2.024 2.024 2.033 2.016 2.041 1,017,226 2.0290 0.00%
2019-09-02 0 2.400 2.400 2.410 2.360 2.420 1,836,000 4,391,650 2.3920 2.024 2.024 2.033 1.991 2.041 2,176,721 2.0176 0.00%
2019-08-30 0 2.400 2.390 2.400 2.380 2.440 1,992,000 4,799,000 2.4091 2.024 2.016 2.024 2.007 2.058 2,361,671 2.0320 -1.23%
2019-08-29 0 2.430 2.410 2.430 2.380 2.460 3,224,000 7,794,700 2.4177 2.050 2.033 2.050 2.007 2.075 3,822,303 2.0393 -0.82%
2019-08-28 0 2.450 2.440 2.450 2.430 2.470 1,714,000 4,196,620 2.4484 2.067 2.058 2.067 2.050 2.083 2,032,080 2.0652 0.00%
2019-08-27 0 2.450 2.430 2.450 2.430 2.480 4,306,266 10,555,106 2.4511 2.067 2.050 2.067 2.050 2.092 5,105,413 2.0674 1.24%
2019-08-26 0 2.420 2.410 2.420 2.390 2.420 3,888,000 9,349,000 2.4046 2.041 2.033 2.041 2.016 2.041 4,609,526 2.0282 -1.22%
2019-08-23 0 2.450 2.440 2.450 2.400 2.520 10,235,685 25,079,210 2.4502 2.067 2.058 2.067 2.024 2.126 12,135,201 2.0666 1.24%
2019-08-22 0 2.420 2.400 2.420 2.380 2.440 2,920,000 7,004,000 2.3986 2.041 2.024 2.041 2.007 2.058 3,461,887 2.0232 -0.41%
2019-08-21 0 2.430 2.420 2.430 2.400 2.530 5,320,000 13,028,140 2.4489 2.050 2.041 2.050 2.024 2.134 6,307,274 2.0656 -3.57%
2019-08-20 0 2.520 2.510 2.520 2.490 2.570 2,920,000 7,382,180 2.5281 2.126 2.117 2.126 2.100 2.168 3,461,887 2.1324 -1.18%
2019-08-19 0 2.550 2.540 2.550 2.520 2.570 2,072,000 5,256,440 2.5369 2.151 2.142 2.151 2.126 2.168 2,456,517 2.1398 1.19%
2019-08-16 0 2.520 2.500 2.520 2.450 2.540 1,930,000 4,838,500 2.5070 2.126 2.109 2.126 2.067 2.142 2,288,165 2.1146 2.44%
2019-08-15 0 2.460 2.440 2.460 2.380 2.470 1,586,405 3,869,492 2.4392 2.075 2.058 2.075 2.007 2.083 1,880,807 2.0574 0.82%
2019-08-14 0 2.440 2.430 2.440 2.430 2.520 2,108,000 5,216,940 2.4748 2.058 2.050 2.058 2.050 2.126 2,499,198 2.0874 0.00%
2019-08-13 0 2.440 2.420 2.440 2.420 2.470 2,636,851 6,463,041 2.4510 2.058 2.041 2.058 2.041 2.083 3,126,192 2.0674 -1.21%
2019-08-12 0 2.470 2.450 2.470 2.440 2.490 788,000 1,938,920 2.4606 2.083 2.067 2.083 2.058 2.100 934,235 2.0754 -0.80%
2019-08-09 0 2.490 2.490 2.500 2.460 2.520 1,774,454 4,418,587 2.4901 2.100 2.100 2.109 2.075 2.126 2,103,753 2.1003 0.40%
2019-08-08 0 2.480 2.460 2.480 2.460 2.520 1,868,000 4,646,000 2.4872 2.092 2.075 2.092 2.075 2.126 2,214,659 2.0978 0.00%
2019-08-07 0 2.480 2.470 2.480 2.440 2.520 2,620,000 6,457,600 2.4647 2.092 2.083 2.092 2.058 2.126 3,106,214 2.0789 2.06%
2019-08-06 0 2.430 2.430 2.450 2.410 2.480 2,704,000 6,561,580 2.4266 2.050 2.050 2.067 2.033 2.092 3,205,802 2.0468 -3.57%
2019-08-05 0 2.520 2.480 2.520 2.460 2.600 3,723,685 9,325,345 2.5043 2.126 2.092 2.126 2.075 2.193 4,414,718 2.1123 -2.70%
2019-08-02 0 2.590 2.570 2.590 2.560 2.610 1,558,000 4,015,480 2.5773 2.185 2.168 2.185 2.159 2.201 1,847,130 2.1739 -1.52%
2019-08-01 0 2.630 2.630 2.640 2.580 2.650 2,265,000 5,938,290 2.6218 2.218 2.218 2.227 2.176 2.235 2,685,334 2.2114 2.73%
2019-07-31 0 2.560 2.560 2.590 2.550 2.620 1,500,000 3,866,120 2.5774 2.159 2.159 2.185 2.151 2.210 1,778,367 2.1740 -2.66%
2019-07-30 0 2.630 2.610 2.630 2.600 2.650 1,274,000 3,351,020 2.6303 2.218 2.201 2.218 2.193 2.235 1,510,426 2.2186 1.15%
2019-07-29 0 2.600 2.580 2.600 2.580 2.610 766,406 1,988,635 2.5948 2.193 2.176 2.193 2.176 2.201 908,634 2.1886 0.78%
2019-07-26 0 2.580 2.580 2.600 2.570 2.660 4,000,000 10,492,912 2.6232 2.176 2.176 2.193 2.168 2.244 4,742,311 2.2126 -2.27%
2019-07-25 0 2.640 2.630 2.640 2.610 2.670 2,015,323 5,319,505 2.6395 2.227 2.218 2.227 2.201 2.252 2,389,322 2.2264 1.15%
2019-07-24 0 2.610 2.600 2.610 2.590 2.630 1,694,000 4,415,080 2.6063 2.201 2.193 2.201 2.185 2.218 2,008,369 2.1983 0.77%
2019-07-23 0 2.590 2.570 2.590 2.540 2.590 614,000 1,583,020 2.5782 2.185 2.168 2.185 2.142 2.185 727,945 2.1746 0.39%
2019-07-22 0 2.580 2.580 2.590 2.560 2.590 984,000 2,534,770 2.5760 2.176 2.176 2.185 2.159 2.185 1,166,609 2.1728 0.00%
2019-07-19 0 2.580 2.560 2.580 2.550 2.580 852,000 2,185,740 2.5654 2.176 2.159 2.176 2.151 2.176 1,010,112 2.1639 0.78%
2019-07-18 0 2.560 2.560 2.570 2.510 2.590 4,010,000 10,149,600 2.5311 2.159 2.159 2.168 2.117 2.185 4,754,167 2.1349 -0.78%
2019-07-17 0 2.580 2.580 2.590 2.560 2.610 2,810,000 7,288,550 2.5938 2.176 2.176 2.185 2.159 2.201 3,331,474 2.1878 -0.77%
2019-07-16 0 2.600 2.590 2.600 2.560 2.600 2,578,000 6,654,760 2.5814 2.193 2.185 2.193 2.159 2.193 3,056,419 2.1773 0.00%
2019-07-15 0 2.600 2.580 2.600 2.580 2.620 3,816,000 9,932,540 2.6029 2.193 2.176 2.193 2.176 2.210 4,524,165 2.1954 0.00%
2019-07-12 0 2.600 2.590 2.600 2.580 2.610 4,104,000 10,662,260 2.5980 2.193 2.185 2.193 2.176 2.201 4,865,611 2.1914 0.00%
2019-07-11 0 2.600 2.590 2.600 2.590 2.620 3,496,761 9,103,578 2.6034 2.193 2.185 2.193 2.185 2.210 4,145,682 2.1959 0.00%
2019-07-10 0 2.600 2.590 2.600 2.590 2.640 3,719,000 9,714,930 2.6122 2.193 2.185 2.193 2.185 2.227 4,409,164 2.2033 0.00%
2019-07-09 0 2.600 2.600 2.610 2.600 2.640 2,708,000 7,094,920 2.6200 2.193 2.193 2.201 2.193 2.227 3,210,545 2.2099 -1.52%
2019-07-08 0 2.640 2.630 2.640 2.630 2.660 2,008,220 5,306,680 2.6425 2.227 2.218 2.227 2.218 2.244 2,380,901 2.2289 -0.75%
2019-07-05 0 2.660 2.640 2.660 2.640 2.660 1,750,000 4,640,420 2.6517 2.244 2.227 2.244 2.227 2.244 2,074,761 2.2366 0.38%
2019-07-04 0 2.650 2.640 2.650 2.640 2.660 2,864,000 7,584,000 2.6480 2.235 2.227 2.235 2.227 2.244 3,395,495 2.2335 0.38%
2019-07-03 0 2.640 2.640 2.650 2.640 2.690 2,184,300 5,803,383 2.6569 2.227 2.227 2.235 2.227 2.269 2,589,658 2.2410 -1.12%
2019-07-02 0 2.670 2.660 2.670 2.670 2.690 2,524,822 6,759,948 2.6774 2.252 2.244 2.252 2.252 2.269 2,993,373 2.2583 0.00%
2019-06-28 0 2.670 2.660 2.670 2.640 2.700 5,087,493 13,529,300 2.6593 2.252 2.244 2.252 2.227 2.277 6,031,619 2.2431 -1.48%
2019-06-27 0 2.710 2.700 2.710 2.690 2.760 6,324,000 17,113,960 2.7062 2.286 2.277 2.286 2.269 2.328 7,497,594 2.2826 -1.09%
2019-06-26 0 2.740 2.720 2.740 2.710 2.750 732,000 1,993,520 2.7234 2.311 2.294 2.311 2.286 2.320 867,843 2.2971 0.00%
2019-06-25 0 2.740 2.730 2.740 2.720 2.760 980,000 2,685,330 2.7401 2.311 2.303 2.311 2.294 2.328 1,161,866 2.3112 0.37%
2019-06-24 0 2.730 2.720 2.730 2.700 2.770 2,152,000 5,873,280 2.7292 2.303 2.294 2.303 2.277 2.336 2,551,363 2.3020 -0.36%
2019-06-21 0 2.740 2.740 2.750 2.720 2.760 1,644,520 4,509,005 2.7418 2.311 2.311 2.320 2.294 2.328 1,949,706 2.3127 -0.36%
2019-06-20 0 2.750 2.730 2.750 2.720 2.770 1,022,000 2,798,560 2.7383 2.320 2.303 2.320 2.294 2.336 1,211,660 2.3097 1.10%
2019-06-19 0 2.720 2.720 2.740 2.710 2.760 944,000 2,580,732 2.7338 2.294 2.294 2.311 2.286 2.328 1,119,185 2.3059 1.43%
2019-06-18 0 2.750 2.740 2.750 2.710 2.760 1,354,000 3,702,180 2.7343 2.262 2.254 2.262 2.229 2.270 1,646,120 2.2490 1.10%
2019-06-17 0 2.720 2.720 2.730 2.720 2.760 356,000 970,890 2.7272 2.237 2.237 2.246 2.237 2.270 432,806 2.2432 0.00%
2019-06-14 0 2.720 2.710 2.720 2.700 2.740 1,162,000 3,156,840 2.7167 2.237 2.229 2.237 2.221 2.254 1,412,697 2.2346 -0.73%
2019-06-13 0 2.740 2.720 2.740 2.710 2.750 510,000 1,388,740 2.7230 2.254 2.237 2.254 2.229 2.262 620,030 2.2398 -0.72%
2019-06-12 0 2.760 2.760 2.770 2.740 2.780 868,670 2,400,522 2.7634 2.270 2.270 2.278 2.254 2.287 1,056,082 2.2730 -0.36%
2019-06-11 0 2.770 2.770 2.780 2.750 2.780 2,444,000 6,774,610 2.7719 2.278 2.278 2.287 2.262 2.287 2,971,283 2.2800 0.00%
2019-06-10 0 2.770 2.770 2.780 2.730 2.770 702,000 1,937,150 2.7595 2.278 2.278 2.287 2.246 2.278 853,454 2.2698 0.73%
2019-06-06 0 2.750 2.730 2.750 2.710 2.770 1,076,000 2,943,000 2.7351 2.262 2.246 2.262 2.229 2.278 1,308,143 2.2498 -0.72%
2019-06-05 0 2.770 2.770 2.780 2.760 2.820 1,352,000 3,752,200 2.7753 2.278 2.278 2.287 2.270 2.320 1,643,689 2.2828 0.00%
2019-06-04 0 2.770 2.760 2.770 2.740 2.790 1,010,558 2,792,374 2.7632 2.278 2.270 2.278 2.254 2.295 1,228,582 2.2728 -0.72%
2019-06-03 0 2.790 2.770 2.790 2.740 2.800 2,550,000 7,049,680 2.7646 2.295 2.278 2.295 2.254 2.303 3,100,152 2.2740 1.45%
2019-05-31 0 2.750 2.730 2.750 2.660 2.770 4,344,000 11,770,420 2.7096 2.262 2.246 2.262 2.188 2.278 5,281,200 2.2287 2.23%
2019-05-30 0 2.690 2.690 2.710 2.690 2.730 724,000 1,956,360 2.7022 2.213 2.213 2.229 2.213 2.246 880,200 2.2226 -1.10%
2019-05-29 0 2.720 2.710 2.720 2.680 2.730 1,034,000 2,799,140 2.7071 2.237 2.229 2.237 2.204 2.246 1,257,081 2.2267 -0.37%
2019-05-28 0 2.730 2.730 2.740 2.700 2.740 1,032,000 2,802,330 2.7154 2.246 2.246 2.254 2.221 2.254 1,254,650 2.2336 0.00%
2019-05-27 0 2.730 2.720 2.730 2.680 2.740 2,048,000 5,537,660 2.7039 2.246 2.237 2.246 2.204 2.254 2,489,848 2.2241 0.74%
2019-05-24 0 2.710 2.700 2.710 2.680 2.720 1,344,000 3,625,440 2.6975 2.229 2.221 2.229 2.204 2.237 1,633,963 2.2188 0.00%
2019-05-23 0 2.710 2.680 2.710 2.680 2.730 1,780,976 4,808,965 2.7002 2.229 2.204 2.229 2.204 2.246 2,165,214 2.2210 0.00%
2019-05-22 0 2.710 2.700 2.710 2.690 2.730 1,282,000 3,472,080 2.7083 2.229 2.221 2.229 2.213 2.246 1,558,586 2.2277 0.00%
2019-05-21 0 2.710 2.700 2.710 2.690 2.730 1,722,000 4,668,060 2.7108 2.229 2.221 2.229 2.213 2.246 2,093,515 2.2298 0.74%
2019-05-20 0 2.690 2.680 2.690 2.680 2.730 3,190,614 8,623,093 2.7026 2.213 2.204 2.213 2.204 2.246 3,878,976 2.2230 -1.10%
2019-05-17 0 2.720 2.710 2.720 2.710 2.740 1,301,700 3,547,856 2.7256 2.237 2.229 2.237 2.229 2.254 1,582,537 2.2419 0.00%
2019-05-16 0 2.720 2.720 2.730 2.680 2.740 2,432,000 6,588,860 2.7092 2.237 2.237 2.246 2.204 2.254 2,956,694 2.2285 0.74%
2019-05-15 0 2.700 2.690 2.700 2.690 2.730 2,428,000 6,568,680 2.7054 2.221 2.213 2.221 2.213 2.246 2,951,831 2.2253 0.00%
2019-05-14 0 2.700 2.680 2.700 2.680 2.730 2,175,799 5,865,133 2.6956 2.221 2.204 2.221 2.204 2.246 2,645,219 2.2173 -1.10%
2019-05-10 0 2.730 2.720 2.730 2.680 2.750 3,622,000 9,834,750 2.7153 2.246 2.237 2.246 2.204 2.262 4,403,432 2.2334 1.11%
2019-05-09 0 2.700 2.690 2.700 2.680 2.730 2,700,969 7,299,207 2.7024 2.221 2.213 2.221 2.204 2.246 3,283,692 2.2229 -0.74%
2019-05-08 0 2.720 2.710 2.720 2.690 2.750 4,174,000 11,367,800 2.7235 2.237 2.229 2.237 2.213 2.262 5,074,524 2.2402 -1.45%
2019-05-07 0 2.760 2.740 2.760 2.710 2.760 3,046,000 8,330,280 2.7348 2.270 2.254 2.270 2.229 2.270 3,703,162 2.2495 1.10%
2019-05-06 0 2.730 2.710 2.730 2.680 2.790 4,690,464 12,787,941 2.7264 2.246 2.229 2.246 2.204 2.295 5,702,413 2.2425 -2.85%
2019-05-03 0 2.810 2.800 2.810 2.780 2.810 1,924,000 5,381,900 2.7972 2.311 2.303 2.311 2.287 2.311 2,339,095 2.3008 0.36%
2019-05-02 0 2.800 2.790 2.800 2.780 2.810 1,328,000 3,711,970 2.7952 2.303 2.295 2.303 2.287 2.311 1,614,511 2.2991 -0.36%
2019-04-30 0 2.810 2.790 2.810 2.780 2.840 5,412,500 15,165,240 2.8019 2.311 2.295 2.311 2.287 2.336 6,580,225 2.3047 -0.35%
2019-04-29 0 2.820 2.810 2.820 2.810 2.880 2,031,000 5,738,360 2.8254 2.320 2.311 2.320 2.311 2.369 2,469,180 2.3240 -1.05%
2019-04-26 0 2.850 2.840 2.850 2.840 2.910 3,850,000 11,033,270 2.8658 2.344 2.336 2.344 2.336 2.394 4,680,622 2.3572 -1.04%
2019-04-25 0 2.880 2.870 2.880 2.860 2.900 2,651,203 7,619,272 2.8739 2.369 2.361 2.369 2.352 2.385 3,223,189 2.3639 0.00%
2019-04-24 0 2.880 2.880 2.890 2.860 2.920 2,234,000 6,443,946 2.8845 2.369 2.369 2.377 2.352 2.402 2,715,976 2.3726 -0.69%
2019-04-23 0 2.900 2.890 2.900 2.880 2.930 2,998,132 8,702,861 2.9028 2.385 2.377 2.385 2.369 2.410 3,644,967 2.3876 -0.68%
2019-04-18 0 2.920 2.900 2.920 2.850 2.930 6,412,000 18,522,694 2.8888 2.402 2.385 2.402 2.344 2.410 7,795,363 2.3761 -0.34%
2019-04-17 0 2.930 2.920 2.930 2.870 2.970 4,800,000 14,007,020 2.9181 2.410 2.402 2.410 2.361 2.443 5,835,581 2.4003 -0.68%
2019-04-16 0 2.950 2.950 2.970 2.940 3.000 3,712,406 11,003,717 2.9640 2.426 2.426 2.443 2.418 2.468 4,513,343 2.4380 -1.34%
2019-04-15 0 2.990 2.970 2.990 2.970 3.020 3,212,000 9,629,290 2.9979 2.459 2.443 2.459 2.443 2.484 3,904,976 2.4659 -0.33%
2019-04-12 0 3.000 3.000 3.010 2.980 3.010 2,563,000 7,658,350 2.9880 2.468 2.468 2.476 2.451 2.476 3,115,957 2.4578 0.00%
2019-04-11 0 3.000 2.990 3.000 2.980 3.030 2,390,634 7,188,934 3.0071 2.468 2.459 2.468 2.451 2.492 2,906,404 2.4735 -0.33%
2019-04-10 0 3.010 3.010 3.020 3.000 3.030 1,352,000 4,074,220 3.0135 2.476 2.476 2.484 2.468 2.492 1,643,689 2.4787 -0.66%
2019-04-09 0 3.030 3.010 3.030 3.000 3.050 3,196,000 9,663,880 3.0237 2.492 2.476 2.492 2.468 2.509 3,885,524 2.4871 0.00%
2019-04-08 0 3.030 3.020 3.030 3.010 3.060 3,186,000 9,657,980 3.0314 2.492 2.484 2.492 2.476 2.517 3,873,367 2.4934 0.33%
2019-04-04 0 3.020 3.020 3.030 2.990 3.040 11,712,000 35,209,230 3.0063 2.484 2.484 2.492 2.459 2.501 14,238,817 2.4728 -0.33%
2019-04-03 0 3.030 3.020 3.030 2.980 3.040 7,390,000 22,308,940 3.0188 2.492 2.484 2.492 2.451 2.501 8,984,363 2.4831 1.00%
2019-04-02 0 3.000 3.000 3.010 2.970 3.060 8,394,000 25,257,800 3.0090 2.468 2.468 2.476 2.443 2.517 10,204,972 2.4750 -0.33%
2019-04-01 0 3.010 2.990 3.010 2.970 3.080 16,016,000 48,006,372 2.9974 2.476 2.459 2.476 2.443 2.533 19,471,387 2.4655 -1.63%
2019-03-29 0 3.060 3.060 3.070 3.050 3.120 8,759,880 26,873,166 3.0678 2.517 2.517 2.525 2.509 2.566 10,649,789 2.5234 -1.92%
2019-03-28 0 3.120 3.100 3.120 3.050 3.380 15,174,000 47,688,070 3.1427 2.566 2.550 2.566 2.509 2.780 18,447,729 2.5850 -8.50%
2019-03-27 0 3.410 3.390 3.410 3.400 3.450 4,902,000 16,773,950 3.4219 2.805 2.788 2.805 2.797 2.838 5,959,587 2.8146 0.00%
2019-03-26 0 3.410 3.400 3.410 3.360 3.430 5,592,000 18,981,370 3.3944 2.805 2.797 2.805 2.764 2.821 6,798,451 2.7920 0.89%
2019-03-25 0 3.380 3.360 3.380 3.300 3.390 6,620,000 22,163,300 3.3479 2.780 2.764 2.780 2.714 2.788 8,048,238 2.7538 0.60%
2019-03-22 0 3.360 3.340 3.360 3.320 3.380 2,006,000 6,712,300 3.3461 2.764 2.747 2.764 2.731 2.780 2,438,786 2.7523 0.30%
2019-03-21 0 3.350 3.340 3.350 3.300 3.370 2,876,424 9,600,256 3.3376 2.756 2.747 2.756 2.714 2.772 3,497,001 2.7453 0.30%
2019-03-20 0 3.340 3.310 3.340 3.220 3.340 5,330,000 17,451,400 3.2742 2.747 2.723 2.747 2.649 2.747 6,479,926 2.6931 1.52%
2019-03-19 0 3.290 3.280 3.290 3.230 3.350 6,752,000 22,092,400 3.2720 2.706 2.698 2.706 2.657 2.756 8,208,717 2.6913 0.30%
2019-03-18 0 3.280 3.280 3.290 3.200 3.290 6,666,000 21,624,500 3.2440 2.698 2.698 2.706 2.632 2.706 8,104,163 2.6683 1.55%
2019-03-15 0 3.230 3.210 3.230 3.190 3.270 3,215,092 10,380,883 3.2288 2.657 2.640 2.657 2.624 2.690 3,908,735 2.6558 1.25%
2019-03-14 0 3.190 3.190 3.220 3.180 3.290 2,380,000 7,722,360 3.2447 2.624 2.624 2.649 2.616 2.706 2,893,475 2.6689 -2.15%
2019-03-13 0 3.260 3.260 3.280 3.240 3.310 3,703,827 12,112,296 3.2702 2.681 2.681 2.698 2.665 2.723 4,502,913 2.6899 -1.21%
2019-03-12 0 3.300 3.280 3.300 3.270 3.310 4,067,000 13,380,630 3.2900 2.714 2.698 2.714 2.690 2.723 4,944,439 2.7062 0.61%
2019-03-11 0 3.280 3.260 3.280 3.240 3.310 5,950,000 19,398,540 3.2603 2.698 2.681 2.698 2.665 2.723 7,233,688 2.6817 0.92%
2019-03-08 0 3.250 3.220 3.250 3.180 3.410 8,361,218 27,445,342 3.2825 2.673 2.649 2.673 2.616 2.805 10,165,117 2.7000 -5.25%
2019-03-07 0 3.430 3.420 3.430 3.410 3.470 2,418,000 8,313,570 3.4382 2.821 2.813 2.821 2.805 2.854 2,939,674 2.8281 0.00%
2019-03-06 0 3.430 3.410 3.430 3.400 3.470 3,805,499 13,032,368 3.4246 2.821 2.805 2.821 2.797 2.854 4,626,520 2.8169 0.00%
2019-03-05 0 3.430 3.430 3.440 3.390 3.460 2,188,000 7,485,040 3.4210 2.821 2.821 2.830 2.788 2.846 2,660,052 2.8139 0.00%
2019-03-04 0 3.430 3.410 3.430 3.400 3.470 3,352,932 11,533,480 3.4398 2.821 2.805 2.821 2.797 2.854 4,076,314 2.8294 0.59%
2019-03-01 0 3.410 3.390 3.410 3.390 3.450 3,782,000 12,886,190 3.4072 2.805 2.788 2.805 2.788 2.838 4,597,951 2.8026 0.00%
2019-02-28 0 3.410 3.390 3.410 3.360 3.440 2,340,000 7,977,702 3.4093 2.805 2.788 2.805 2.764 2.830 2,844,846 2.8043 -0.58%
2019-02-27 0 3.430 3.410 3.430 3.400 3.500 2,572,000 8,896,940 3.4592 2.821 2.805 2.821 2.797 2.879 3,126,899 2.8453 -0.87%
2019-02-26 0 3.460 3.450 3.460 3.370 3.480 7,961,000 27,462,440 3.4496 2.846 2.838 2.846 2.772 2.862 9,678,554 2.8375 2.98%
2019-02-25 0 3.360 3.360 3.370 3.340 3.470 9,162,000 31,063,274 3.3904 2.764 2.764 2.772 2.747 2.854 11,138,664 2.7888 -2.33%
2019-02-22 0 3.440 3.430 3.440 3.380 3.480 3,397,725 11,654,515 3.4301 2.830 2.821 2.830 2.780 2.862 4,130,770 2.8214 -0.29%
2019-02-21 0 3.450 3.440 3.450 3.440 3.500 2,242,000 7,776,010 3.4683 2.838 2.830 2.838 2.830 2.879 2,725,702 2.8528 -0.29%
2019-02-20 0 3.460 3.460 3.470 3.430 3.600 3,767,571 13,099,219 3.4768 2.846 2.846 2.854 2.821 2.961 4,580,409 2.8598 -2.26%
2019-02-19 0 3.540 3.530 3.540 3.430 3.590 7,110,000 25,161,080 3.5388 2.912 2.904 2.912 2.821 2.953 8,643,954 2.9108 2.91%
2019-02-18 0 3.440 3.430 3.450 3.340 3.450 6,723,725 22,872,364 3.4017 2.830 2.821 2.838 2.747 2.838 8,174,341 2.7981 3.30%
2019-02-15 0 3.330 3.320 3.330 3.280 3.340 3,082,000 10,198,232 3.3090 2.739 2.731 2.739 2.698 2.747 3,746,929 2.7218 -0.89%
2019-02-14 0 3.360 3.350 3.360 3.330 3.380 2,026,000 6,801,060 3.3569 2.764 2.756 2.764 2.739 2.780 2,463,101 2.7612 0.60%
2019-02-13 0 3.340 3.330 3.350 3.300 3.360 2,215,000 7,380,530 3.3321 2.747 2.739 2.756 2.714 2.764 2,692,877 2.7408 0.30%
2019-02-12 0 3.330 3.320 3.330 3.260 3.330 5,002,199 16,540,011 3.3065 2.739 2.731 2.739 2.681 2.739 6,081,403 2.7198 1.52%
2019-02-11 0 3.280 3.280 3.290 3.230 3.300 5,115,319 16,686,182 3.2620 2.698 2.698 2.706 2.657 2.714 6,218,928 2.6831 0.31%
2019-02-08 0 3.270 3.260 3.270 3.190 3.280 1,553,667 5,055,841 3.2541 2.690 2.681 2.690 2.624 2.698 1,888,864 2.6767 0.93%
2019-02-04 0 3.240 3.220 3.240 3.180 3.250 710,000 2,287,300 3.2215 2.665 2.649 2.665 2.616 2.673 863,180 2.6499 0.62%
2019-02-01 0 3.220 3.200 3.220 3.140 3.270 5,344,010 17,138,311 3.2070 2.649 2.632 2.649 2.583 2.690 6,496,959 2.6379 -0.92%
2019-01-31 0 3.250 3.240 3.250 3.180 3.250 1,976,000 6,370,260 3.2238 2.673 2.665 2.673 2.616 2.673 2,402,314 2.6517 2.52%
2019-01-30 0 3.170 3.140 3.170 3.120 3.200 4,527,990 14,282,029 3.1542 2.607 2.583 2.607 2.566 2.632 5,504,886 2.5944 -1.25%
2019-01-29 0 3.210 3.200 3.210 3.160 3.240 2,522,000 8,041,300 3.1885 2.640 2.632 2.640 2.599 2.665 3,066,111 2.6226 0.31%
2019-01-28 0 3.200 3.180 3.200 3.180 3.300 3,860,000 12,517,910 3.2430 2.632 2.616 2.632 2.616 2.714 4,692,779 2.6675 -1.54%
2019-01-25 0 3.250 3.240 3.250 3.210 3.260 2,808,000 9,102,020 3.2415 2.673 2.665 2.673 2.640 2.681 3,413,815 2.6662 0.93%
2019-01-24 0 3.220 3.210 3.220 3.160 3.220 4,644,000 14,844,560 3.1965 2.649 2.640 2.649 2.599 2.649 5,645,924 2.6293 1.26%
2019-01-23 0 3.180 3.170 3.180 3.150 3.200 2,778,000 8,831,550 3.1791 2.616 2.607 2.616 2.591 2.632 3,377,342 2.6149 0.00%
2019-01-22 0 3.180 3.180 3.190 3.150 3.220 3,326,000 10,606,380 3.1889 2.616 2.616 2.624 2.591 2.649 4,043,571 2.6230 -0.31%
2019-01-21 0 3.190 3.180 3.190 3.150 3.210 2,430,000 7,733,304 3.1824 2.624 2.616 2.624 2.591 2.640 2,954,263 2.6177 0.00%
2019-01-18 0 3.190 3.180 3.200 3.150 3.210 2,216,000 7,061,460 3.1866 2.624 2.616 2.632 2.591 2.640 2,694,093 2.6211 0.95%
2019-01-17 0 3.160 3.150 3.160 3.140 3.200 6,730,000 21,341,790 3.1711 2.599 2.591 2.599 2.583 2.632 8,181,970 2.6084 0.00%
2019-01-16 0 3.160 3.150 3.160 3.070 3.160 7,123,632 22,353,062 3.1379 2.599 2.591 2.599 2.525 2.599 8,660,527 2.5810 1.61%
2019-01-15 0 3.110 3.110 3.120 3.000 3.110 8,170,000 25,082,290 3.0700 2.558 2.558 2.566 2.468 2.558 9,932,644 2.5252 3.67%
2019-01-14 0 3.000 2.990 3.000 2.990 3.040 840,000 2,525,680 3.0068 2.468 2.459 2.468 2.459 2.501 1,021,227 2.4732 -0.99%
2019-01-11 0 3.030 3.020 3.030 2.990 3.030 1,058,786 3,193,179 3.0159 2.492 2.484 2.492 2.459 2.492 1,287,215 2.4807 2.02%
2019-01-10 0 2.970 2.970 2.980 2.960 3.020 6,154,629 18,440,690 2.9962 2.443 2.443 2.451 2.435 2.484 7,482,465 2.4645 -0.67%
2019-01-09 0 2.990 2.990 3.000 2.970 3.020 7,438,100 22,317,436 3.0004 2.459 2.459 2.468 2.443 2.484 9,042,840 2.4680 1.01%
2019-01-08 0 2.960 2.950 2.960 2.960 3.020 2,607,145 7,779,879 2.9841 2.435 2.426 2.435 2.435 2.484 3,169,626 2.4545 -1.00%
2019-01-07 0 2.990 2.990 3.000 2.950 3.010 3,651,000 10,926,640 2.9928 2.459 2.459 2.468 2.426 2.476 4,438,688 2.4617 2.05%
2019-01-04 0 2.930 2.930 2.940 2.860 2.970 2,568,580 7,536,148 2.9340 2.410 2.410 2.418 2.352 2.443 3,122,741 2.4133 -0.34%
2019-01-03 0 2.940 2.920 2.940 2.920 2.950 1,034,000 3,038,280 2.9384 2.418 2.402 2.418 2.402 2.426 1,257,081 2.4169 0.34%
2019-01-02 0 2.930 2.930 2.940 2.880 2.970 1,280,464 3,753,147 2.9311 2.410 2.410 2.418 2.369 2.443 1,556,719 2.4109 -0.68%
2018-12-31 0 2.950 2.950 2.970 2.940 3.000 210,000 620,160 2.9531 2.426 2.426 2.443 2.418 2.468 255,307 2.4291 0.68%
2018-12-28 0 2.930 2.930 2.940 2.920 2.950 1,143,507 3,359,575 2.9380 2.410 2.410 2.418 2.402 2.426 1,390,214 2.4166 0.34%
2018-12-27 0 2.920 2.920 2.930 2.920 2.980 536,000 1,578,120 2.9443 2.402 2.402 2.410 2.402 2.451 651,640 2.4218 -1.02%
2018-12-24 0 2.950 2.940 2.950 2.870 2.980 7,428,580 21,857,259 2.9423 2.426 2.418 2.426 2.361 2.451 9,031,266 2.4202 3.51%
2018-12-21 0 2.850 2.840 2.850 2.850 2.940 4,128,522 11,843,127 2.8686 2.344 2.336 2.344 2.344 2.418 5,019,234 2.3595 -3.06%
2018-12-20 0 2.940 2.940 2.950 2.910 2.960 1,020,000 2,985,970 2.9274 2.418 2.418 2.426 2.394 2.435 1,240,061 2.4079 -0.34%
2018-12-19 0 2.950 2.950 2.960 2.920 2.970 966,000 2,849,802 2.9501 2.426 2.426 2.435 2.402 2.443 1,174,411 2.4266 1.37%
2018-12-18 0 2.910 2.890 2.910 2.880 2.960 1,552,000 4,509,770 2.9058 2.394 2.377 2.394 2.369 2.435 1,886,838 2.3901 -1.69%
2018-12-17 0 2.960 2.960 2.970 2.960 2.980 486,000 1,441,680 2.9664 2.435 2.435 2.443 2.435 2.451 590,853 2.4400 -0.67%
2018-12-14 0 2.980 2.970 2.980 2.960 3.000 1,992,000 5,918,020 2.9709 2.451 2.443 2.451 2.435 2.468 2,421,766 2.4437 0.68%
2018-12-13 0 2.960 2.950 2.960 2.960 3.010 3,932,637 11,716,179 2.9792 2.435 2.426 2.435 2.435 2.476 4,781,088 2.4505 -0.67%
2018-12-12 0 2.980 2.970 2.980 2.960 3.010 1,485,663 4,435,619 2.9856 2.451 2.443 2.451 2.435 2.476 1,806,189 2.4558 -0.67%
2018-12-11 0 3.000 2.980 3.000 2.960 3.020 4,910,000 14,753,560 3.0048 2.468 2.451 2.468 2.435 2.484 5,969,313 2.4716 -0.99%
2018-12-10 0 3.030 3.020 3.030 2.990 3.090 5,058,000 15,325,496 3.0300 2.492 2.484 2.492 2.459 2.542 6,149,243 2.4923 1.34%
2018-12-07 0 2.990 2.980 2.990 2.980 3.050 2,522,000 7,559,380 2.9974 2.459 2.451 2.459 2.451 2.509 3,066,111 2.4655 -0.99%
2018-12-06 0 3.020 3.020 3.030 3.000 3.060 2,124,696 6,426,556 3.0247 2.484 2.484 2.492 2.468 2.517 2,583,091 2.4879 -1.63%
2018-12-05 0 3.070 3.070 3.080 3.030 3.100 626,000 1,924,640 3.0745 2.525 2.525 2.533 2.492 2.550 761,057 2.5289 -2.23%
2018-12-04 0 3.140 3.140 3.150 3.100 3.170 2,553,848 8,025,130 3.1424 2.583 2.583 2.591 2.550 2.607 3,104,830 2.5847 0.32%
2018-12-03 0 3.130 3.130 3.150 3.090 3.150 2,358,000 7,385,340 3.1320 2.575 2.575 2.591 2.542 2.591 2,866,729 2.5762 2.29%
2018-11-30 0 3.060 3.050 3.060 3.050 3.100 2,392,000 7,342,060 3.0694 2.517 2.509 2.517 2.509 2.550 2,908,064 2.5247 0.33%
2018-11-29 0 3.050 3.050 3.060 3.050 3.080 884,000 2,701,680 3.0562 2.509 2.509 2.517 2.509 2.533 1,074,719 2.5138 -0.97%
2018-11-28 0 3.080 3.050 3.080 2.970 3.080 2,460,000 7,499,420 3.0485 2.533 2.509 2.533 2.443 2.533 2,990,735 2.5076 4.05%
2018-11-27 0 2.960 2.960 2.980 2.940 2.990 224,000 664,398 2.9661 2.435 2.435 2.451 2.418 2.459 272,327 2.4397 -0.67%
2018-11-26 0 2.980 2.970 2.980 2.930 2.980 1,298,000 3,832,160 2.9524 2.451 2.443 2.451 2.410 2.451 1,578,038 2.4284 2.05%
2018-11-23 0 2.920 2.920 2.930 2.920 3.030 1,220,000 3,591,472 2.9438 2.402 2.402 2.410 2.402 2.492 1,483,210 2.4214 -2.67%
2018-11-22 0 3.000 2.990 3.000 2.980 3.020 630,000 1,883,500 2.9897 2.468 2.459 2.468 2.451 2.484 765,920 2.4591 0.00%
2018-11-21 0 3.000 2.990 3.000 2.970 3.010 942,000 2,826,520 3.0006 2.468 2.459 2.468 2.443 2.476 1,145,233 2.4681 -0.66%
2018-11-20 0 3.020 3.020 3.040 2.990 3.040 2,696,000 8,137,120 3.0182 2.484 2.484 2.501 2.459 2.501 3,277,651 2.4826 -0.66%
2018-11-19 0 3.040 3.040 3.050 3.010 3.110 930,000 2,826,580 3.0393 2.501 2.501 2.509 2.476 2.558 1,130,644 2.5000 0.00%
2018-11-16 0 3.040 3.030 3.040 2.960 3.070 3,624,000 10,991,940 3.0331 2.501 2.492 2.501 2.435 2.525 4,405,863 2.4948 1.67%
2018-11-15 0 2.990 2.990 3.000 2.960 3.000 1,364,000 4,064,740 2.9800 2.459 2.459 2.468 2.435 2.468 1,658,277 2.4512 0.67%
2018-11-14 0 2.970 2.960 2.970 2.940 3.000 2,166,319 6,435,177 2.9706 2.443 2.435 2.443 2.418 2.468 2,633,694 2.4434 0.34%
2018-11-13 0 2.960 2.960 2.970 2.890 2.990 1,489,414 4,378,171 2.9395 2.435 2.435 2.443 2.377 2.459 1,810,749 2.4179 -0.34%
2018-11-12 0 2.970 2.970 2.980 2.890 3.000 2,464,000 7,282,680 2.9556 2.443 2.443 2.451 2.377 2.468 2,995,598 2.4311 2.06%
2018-11-09 0 2.910 2.900 2.910 2.880 2.940 1,804,000 5,245,370 2.9076 2.394 2.385 2.394 2.369 2.418 2,193,206 2.3916 -0.68%
2018-11-08 0 2.930 2.930 2.950 2.930 3.000 3,078,000 9,114,084 2.9610 2.410 2.410 2.426 2.410 2.468 3,742,066 2.4356 0.00%
2018-11-07 0 2.930 2.920 2.940 2.910 2.990 1,140,000 3,360,550 2.9479 2.410 2.402 2.418 2.394 2.459 1,385,950 2.4247 -0.68%
2018-11-06 0 2.950 2.940 2.950 2.900 2.950 1,124,000 3,290,440 2.9274 2.426 2.418 2.426 2.385 2.426 1,366,498 2.4079 1.37%
2018-11-05 0 2.910 2.910 2.920 2.900 2.950 1,168,000 3,409,620 2.9192 2.394 2.394 2.402 2.385 2.426 1,419,991 2.4012 -1.69%
2018-11-02 0 2.960 2.950 2.970 2.870 2.980 4,965,600 14,549,776 2.9301 2.435 2.426 2.443 2.361 2.451 6,036,908 2.4101 3.50%
2018-11-01 0 2.860 2.850 2.860 2.850 2.990 5,056,000 14,732,140 2.9138 2.352 2.344 2.352 2.344 2.459 6,146,812 2.3967 -2.39%
2018-10-31 0 2.930 2.920 2.930 2.800 2.980 7,949,900 22,926,972 2.8839 2.410 2.402 2.410 2.303 2.451 9,665,059 2.3722 5.02%
2018-10-30 0 2.790 2.780 2.790 2.770 2.890 3,467,047 9,764,737 2.8164 2.295 2.287 2.295 2.278 2.377 4,215,048 2.3166 0.00%
2018-10-29 0 2.790 2.780 2.790 2.770 2.860 6,497,123 18,141,756 2.7923 2.295 2.287 2.295 2.278 2.352 7,898,851 2.2968 -2.79%
2018-10-26 0 2.870 2.840 2.870 2.760 2.990 12,822,342 36,463,504 2.8437 2.361 2.336 2.361 2.270 2.459 15,588,710 2.3391 -4.01%
2018-10-25 0 2.990 2.970 2.990 2.930 3.010 2,024,000 6,020,940 2.9748 2.459 2.443 2.459 2.410 2.476 2,460,670 2.4469 -1.64%
2018-10-24 0 3.040 3.030 3.040 3.010 3.070 4,004,290 12,128,797 3.0290 2.501 2.492 2.501 2.476 2.525 4,868,199 2.4914 -0.33%
2018-10-23 0 3.050 3.040 3.050 3.020 3.110 1,032,000 3,158,168 3.0602 2.509 2.501 2.509 2.484 2.558 1,254,650 2.5172 -2.56%
2018-10-22 0 3.130 3.130 3.140 3.050 3.160 2,092,000 6,539,560 3.1260 2.575 2.575 2.583 2.509 2.599 2,543,341 2.5712 2.62%
2018-10-19 0 3.050 3.050 3.060 3.000 3.070 4,759,215 14,487,836 3.0442 2.509 2.509 2.517 2.468 2.525 5,785,996 2.5039 0.99%
2018-10-18 0 3.020 3.020 3.030 3.020 3.070 3,166,000 9,623,972 3.0398 2.484 2.484 2.492 2.484 2.525 3,849,052 2.5003 -0.66%
2018-10-16 0 3.040 3.020 3.040 3.010 3.050 1,918,000 5,816,710 3.0327 2.501 2.484 2.501 2.476 2.509 2,331,801 2.4945 0.66%
2018-10-15 0 3.020 3.010 3.020 3.000 3.100 2,146,000 6,491,830 3.0251 2.484 2.476 2.484 2.468 2.550 2,608,991 2.4883 -2.27%
2018-10-12 0 3.090 3.080 3.090 3.040 3.100 1,320,000 4,055,380 3.0723 2.542 2.533 2.542 2.501 2.550 1,604,785 2.5271 0.32%
2018-10-11 0 3.080 3.070 3.080 3.050 3.220 3,934,350 12,158,020 3.0902 2.533 2.525 2.533 2.509 2.649 4,783,170 2.5418 -5.81%
2018-10-10 0 3.270 3.260 3.270 3.220 3.320 1,539,936 5,047,189 3.2775 2.690 2.681 2.690 2.649 2.731 1,872,171 2.6959 1.55%
2018-10-09 0 3.220 3.220 3.230 3.220 3.300 4,247,852 13,753,914 3.2379 2.649 2.649 2.657 2.649 2.714 5,164,309 2.6633 -1.23%
2018-10-08 0 3.260 3.260 3.270 3.240 3.320 1,916,000 6,246,080 3.2600 2.681 2.681 2.690 2.665 2.731 2,329,369 2.6814 -2.10%
2018-10-05 0 3.330 3.320 3.330 3.270 3.360 2,492,000 8,252,430 3.3116 2.739 2.731 2.739 2.690 2.764 3,029,639 2.7239 0.00%
2018-10-04 0 3.330 3.320 3.330 3.310 3.440 1,858,020 6,230,255 3.3532 2.739 2.731 2.739 2.723 2.830 2,258,880 2.7581 -3.48%
2018-10-03 0 3.450 3.430 3.450 3.430 3.500 1,232,000 4,259,790 3.4576 2.838 2.821 2.838 2.821 2.879 1,497,799 2.8440 0.29%
2018-10-02 0 3.440 3.440 3.450 3.420 3.510 1,615,725 5,605,990 3.4696 2.830 2.830 2.838 2.813 2.887 1,964,311 2.8539 -1.71%
2018-09-28 0 3.500 3.490 3.500 3.400 3.500 2,470,000 8,577,680 3.4727 2.879 2.871 2.879 2.797 2.879 3,002,893 2.8565 2.34%
2018-09-27 0 3.420 3.400 3.420 3.380 3.450 2,012,000 6,882,100 3.4205 2.813 2.797 2.813 2.780 2.838 2,446,081 2.8135 -1.72%
2018-09-26 0 3.480 3.450 3.480 3.400 3.520 4,752,000 16,484,790 3.4690 2.862 2.838 2.862 2.797 2.895 5,777,225 2.8534 1.16%
2018-09-24 0 3.440 3.440 3.450 3.410 3.600 10,778,000 37,052,088 3.4378 2.830 2.830 2.838 2.805 2.961 13,103,310 2.8277 -1.71%
2018-09-21 0 3.500 3.480 3.500 3.430 3.500 3,882,000 13,472,210 3.4704 2.879 2.862 2.879 2.821 2.879 4,719,526 2.8546 2.34%
2018-09-20 0 3.420 3.420 3.440 3.350 3.450 1,930,738 6,589,312 3.4128 2.813 2.813 2.830 2.756 2.838 2,347,287 2.8072 1.48%
2018-09-19 0 3.370 3.360 3.370 3.340 3.410 6,216,000 20,920,874 3.3656 2.772 2.764 2.772 2.747 2.805 7,557,077 2.7684 0.60%
2018-09-18 0 3.350 3.340 3.350 3.180 3.360 4,864,000 16,033,610 3.2964 2.756 2.747 2.756 2.616 2.764 5,913,388 2.7114 4.36%
2018-09-17 0 3.210 3.210 3.230 3.210 3.290 2,352,000 7,608,480 3.2349 2.640 2.640 2.657 2.640 2.706 2,859,434 2.6608 -2.13%
2018-09-14 0 3.280 3.270 3.280 3.230 3.300 1,331,834 4,368,828 3.2803 2.698 2.690 2.698 2.657 2.714 1,619,172 2.6982 1.23%
2018-09-13 0 3.240 3.240 3.260 3.210 3.300 2,848,000 9,272,194 3.2557 2.665 2.665 2.681 2.640 2.714 3,462,444 2.6779 0.00%
2018-09-12 0 3.240 3.230 3.240 3.200 3.250 2,322,186 7,475,436 3.2191 2.665 2.657 2.665 2.632 2.673 2,823,188 2.6479 0.00%
2018-09-11 0 3.240 3.240 3.250 3.230 3.280 2,786,000 9,046,996 3.2473 2.665 2.665 2.673 2.657 2.698 3,387,068 2.6710 -0.92%
2018-09-10 0 3.270 3.270 3.280 3.260 3.360 2,870,995 9,422,285 3.2819 2.690 2.690 2.698 2.681 2.764 3,490,401 2.6995 -2.39%
2018-09-07 0 3.350 3.350 3.360 3.270 3.360 2,578,000 8,569,492 3.3241 2.756 2.756 2.764 2.690 2.764 3,134,193 2.7342 0.90%
2018-09-06 0 3.320 3.320 3.330 3.310 3.360 2,386,000 7,960,516 3.3363 2.731 2.731 2.739 2.723 2.764 2,900,770 2.7443 -0.90%
2018-09-05 0 3.350 3.350 3.360 3.330 3.420 3,622,000 12,193,590 3.3665 2.756 2.756 2.764 2.739 2.813 4,403,432 2.7691 -2.62%
2018-09-04 0 3.440 3.420 3.440 3.340 3.440 1,253,000 4,255,250 3.3960 2.830 2.813 2.830 2.747 2.830 1,523,330 2.7934 2.08%
2018-09-03 0 3.370 3.370 3.380 3.330 3.450 2,280,000 7,671,524 3.3647 2.772 2.772 2.780 2.739 2.838 2,771,901 2.7676 -1.75%
2018-08-31 0 3.430 3.430 3.440 3.420 3.480 7,700,000 26,606,802 3.4554 2.821 2.821 2.830 2.813 2.862 9,361,244 2.8422 -0.58%
2018-08-30 0 3.450 3.450 3.460 3.450 3.500 3,558,000 12,384,132 3.4806 2.838 2.838 2.846 2.838 2.879 4,325,624 2.8630 0.00%
2018-08-29 0 3.450 3.450 3.460 3.450 3.510 2,237,803 7,789,498 3.4809 2.838 2.838 2.846 2.838 2.887 2,720,600 2.8632 -1.99%
2018-08-28 0 3.520 3.520 3.530 3.500 3.550 1,064,000 3,755,410 3.5295 2.895 2.895 2.904 2.879 2.920 1,293,554 2.9032 0.57%
2018-08-27 0 3.500 3.480 3.500 3.390 3.530 4,414,000 15,422,358 3.4940 2.879 2.862 2.879 2.788 2.904 5,366,303 2.8739 3.86%
2018-08-24 0 3.370 3.360 3.370 3.370 3.450 4,906,000 16,640,214 3.3918 2.772 2.764 2.772 2.772 2.838 5,964,450 2.7899 -2.03%
2018-08-23 0 3.440 3.440 3.450 3.420 3.530 5,042,000 17,430,290 3.4570 2.830 2.830 2.838 2.813 2.904 6,129,791 2.8435 -2.27%
2018-08-22 0 3.520 3.500 3.520 3.450 3.580 13,455,803 46,988,378 3.4921 2.895 2.879 2.895 2.838 2.945 16,358,838 2.8724 -3.03%
2018-08-21 0 3.630 3.620 3.630 3.540 3.630 2,438,000 8,795,900 3.6078 2.986 2.978 2.986 2.912 2.986 2,963,989 2.9676 2.54%
2018-08-20 0 3.540 3.530 3.540 3.470 3.560 7,284,000 25,615,992 3.5167 2.912 2.904 2.912 2.854 2.928 8,855,494 2.8927 0.57%
2018-08-17 0 3.520 3.510 3.520 3.500 3.640 4,154,000 14,682,650 3.5346 2.895 2.887 2.895 2.879 2.994 5,050,209 2.9073 -2.22%
2018-08-16 0 3.600 3.580 3.600 3.540 3.650 8,005,000 28,712,362 3.5868 2.961 2.945 2.961 2.912 3.002 9,732,046 2.9503 -1.64%
2018-08-15 0 3.660 3.660 3.670 3.660 3.870 4,647,000 17,314,040 3.7259 3.010 3.010 3.019 3.010 3.183 5,649,571 3.0647 -4.69%
2018-08-14 0 3.840 3.830 3.840 3.800 3.870 3,622,000 13,876,980 3.8313 3.159 3.150 3.159 3.126 3.183 4,403,432 3.1514 -0.52%
2018-08-13 0 3.860 3.860 3.870 3.780 3.910 4,658,683 17,886,832 3.8395 3.175 3.175 3.183 3.109 3.216 5,663,775 3.1581 -2.03%
2018-08-10 0 3.940 3.930 3.940 3.910 4.000 1,142,000 4,514,360 3.9530 3.241 3.233 3.241 3.216 3.290 1,388,382 3.2515 0.00%
2018-08-09 0 3.940 3.940 3.950 3.930 3.990 2,470,000 9,812,216 3.9726 3.241 3.241 3.249 3.233 3.282 3,002,893 3.2676 -0.25%
2018-08-08 0 3.950 3.950 3.960 3.910 3.970 1,738,000 6,853,998 3.9436 3.249 3.249 3.257 3.216 3.265 2,112,966 3.2438 0.77%
2018-08-07 0 3.920 3.910 3.920 3.830 3.940 2,748,000 10,705,040 3.8956 3.224 3.216 3.224 3.150 3.241 3,340,870 3.2043 1.82%
2018-08-06 0 3.850 3.830 3.850 3.810 3.890 21,090,000 80,465,420 3.8153 3.167 3.150 3.167 3.134 3.200 25,640,082 3.1383 0.00%
2018-08-03 0 3.850 3.830 3.850 3.800 3.890 5,828,000 22,375,790 3.8394 3.167 3.150 3.167 3.126 3.200 7,085,367 3.1580 1.32%
2018-08-02 0 3.800 3.800 3.820 3.800 3.980 7,222,000 27,779,010 3.8464 3.126 3.126 3.142 3.126 3.274 8,780,117 3.1639 -3.80%
2018-08-01 0 3.950 3.950 3.960 3.940 4.030 8,826,000 35,121,860 3.9794 3.249 3.249 3.257 3.241 3.315 10,730,174 3.2732 -1.74%
2018-07-31 0 4.020 4.010 4.020 4.000 4.080 5,679,300 22,823,252 4.0187 3.307 3.298 3.307 3.290 3.356 6,904,586 3.3055 -1.23%
2018-07-30 0 4.070 4.060 4.070 4.030 4.100 5,848,000 23,743,750 4.0601 3.348 3.340 3.348 3.315 3.372 7,109,682 3.3396 -0.25%
2018-07-27 0 4.080 4.080 4.100 4.080 4.140 7,736,000 31,708,740 4.0989 3.356 3.356 3.372 3.356 3.405 9,405,011 3.3715 -0.73%
2018-07-26 0 4.110 4.100 4.110 4.070 4.150 8,720,000 35,808,132 4.1064 3.381 3.372 3.381 3.348 3.414 10,601,305 3.3777 0.74%
2018-07-25 0 4.080 4.070 4.080 4.040 4.130 12,424,300 50,634,585 4.0754 3.356 3.348 3.356 3.323 3.397 15,104,792 3.3522 -0.73%
2018-07-24 0 4.110 4.100 4.110 4.070 4.140 10,806,000 44,379,546 4.1069 3.381 3.372 3.381 3.348 3.405 13,137,351 3.3781 0.24%
2018-07-23 0 4.100 4.080 4.100 4.050 4.120 2,648,836 10,829,647 4.0885 3.372 3.356 3.372 3.331 3.389 3,220,312 3.3629 0.24%
2018-07-20 0 4.090 4.090 4.100 4.040 4.140 6,300,000 25,815,780 4.0977 3.364 3.364 3.372 3.323 3.405 7,659,200 3.3706 -0.49%
2018-07-19 0 4.110 4.100 4.120 4.070 4.140 2,488,000 10,208,626 4.1031 3.381 3.372 3.389 3.348 3.405 3,024,776 3.3750 -0.24%
2018-07-18 0 4.120 4.120 4.130 4.060 4.140 2,096,000 8,635,748 4.1201 3.389 3.389 3.397 3.340 3.405 2,548,204 3.3890 1.23%
2018-07-17 0 4.070 4.060 4.070 4.050 4.090 1,392,000 5,660,910 4.0667 3.348 3.340 3.348 3.331 3.364 1,692,318 3.3451 0.00%
2018-07-16 0 4.070 4.060 4.070 4.040 4.110 2,020,000 8,204,840 4.0618 3.348 3.340 3.348 3.323 3.381 2,455,807 3.3410 -0.25%
2018-07-13 0 4.080 4.080 4.100 4.080 4.120 2,542,000 10,442,188 4.1079 3.356 3.356 3.372 3.356 3.389 3,090,426 3.3789 0.00%
2018-07-12 0 4.080 4.070 4.080 4.010 4.120 5,458,000 22,268,520 4.0800 3.356 3.348 3.356 3.298 3.389 6,635,541 3.3559 1.75%
2018-07-11 0 4.010 4.010 4.020 3.980 4.100 5,287,446 21,173,602 4.0045 3.298 3.298 3.307 3.274 3.372 6,428,191 3.2939 -2.91%
2018-07-10 0 4.130 4.120 4.130 4.110 4.210 4,238,000 17,598,256 4.1525 3.397 3.389 3.397 3.381 3.463 5,152,331 3.4156 -0.48%
2018-07-09 0 4.150 4.140 4.150 4.130 4.180 1,502,000 6,236,810 4.1523 3.414 3.405 3.414 3.397 3.438 1,826,050 3.4155 0.48%
2018-07-06 0 4.130 4.130 4.140 4.040 4.150 4,792,000 19,660,480 4.1028 3.397 3.397 3.405 3.323 3.414 5,825,855 3.3747 0.73%
2018-07-05 0 4.100 4.090 4.100 4.050 4.210 5,025,771 20,700,847 4.1189 3.372 3.364 3.372 3.331 3.463 6,110,061 3.3880 -3.07%
2018-07-04 0 4.230 4.200 4.230 4.200 4.330 1,812,000 7,691,540 4.2448 3.479 3.455 3.479 3.455 3.562 2,202,932 3.4915 -1.17%
2018-07-03 0 4.280 4.280 4.290 4.250 4.440 2,972,000 12,797,234 4.3059 3.520 3.520 3.529 3.496 3.652 3,613,197 3.5418 -3.17%
2018-06-29 0 4.420 4.400 4.420 4.220 4.440 6,799,000 29,345,160 4.3161 3.636 3.619 3.636 3.471 3.652 8,265,857 3.5502 2.55%
2018-06-28 0 4.310 4.310 4.320 4.290 4.370 6,252,000 26,979,060 4.3153 3.545 3.545 3.553 3.529 3.595 7,600,844 3.5495 -0.69%
2018-06-27 0 4.340 4.310 4.340 4.290 4.460 8,842,000 38,477,630 4.3517 3.570 3.545 3.570 3.529 3.669 10,749,626 3.5794 -1.36%
2018-06-26 0 4.400 4.400 4.410 4.300 4.450 4,170,000 18,276,400 4.3828 3.619 3.619 3.627 3.537 3.660 5,069,661 3.6051 0.00%
2018-06-25 0 4.400 4.400 4.410 4.360 4.490 2,714,000 11,965,326 4.4087 3.619 3.619 3.627 3.586 3.693 3,299,535 3.6264 1.15%
2018-06-22 0 4.350 4.350 4.360 4.260 4.360 3,264,000 14,050,270 4.3046 3.578 3.578 3.586 3.504 3.586 3,968,195 3.5407 0.23%
2018-06-21 0 4.340 4.320 4.340 4.250 4.400 2,333,000 10,123,960 4.3395 3.570 3.553 3.570 3.496 3.619 2,836,335 3.5694 -0.69%
2018-06-20 0 4.370 4.350 4.370 4.270 4.380 4,884,000 21,136,517 4.3277 3.595 3.578 3.595 3.512 3.603 5,937,703 3.5597 1.63%
2018-06-19 0 4.300 4.290 4.300 4.210 4.460 13,064,000 55,964,460 4.2839 3.537 3.529 3.537 3.463 3.669 15,882,505 3.5237 -2.93%
2018-06-15 0 4.430 4.430 4.440 4.430 4.550 3,967,112 17,638,090 4.4461 3.644 3.644 3.652 3.644 3.743 4,823,000 3.6571 -1.99%
2018-06-14 0 4.520 4.500 4.530 4.480 4.570 3,494,000 15,787,482 4.5185 3.718 3.701 3.726 3.685 3.759 4,247,816 3.7166 -1.31%
2018-06-13 0 4.580 4.580 4.590 4.510 4.600 3,781,409 17,274,329 4.5682 3.767 3.767 3.775 3.710 3.784 4,597,233 3.7575 1.33%
2018-06-12 0 4.520 4.510 4.520 4.470 4.550 2,107,000 9,527,590 4.5219 3.718 3.710 3.718 3.677 3.743 2,561,577 3.7194 1.98%
2018-06-11 0 4.530 4.520 4.530 4.500 4.610 3,609,000 16,362,140 4.5337 3.646 3.638 3.646 3.621 3.710 4,484,474 3.6486 -1.09%
2018-06-08 0 4.580 4.580 4.600 4.580 4.640 3,523,528 16,262,584 4.6154 3.686 3.686 3.702 3.686 3.734 4,378,268 3.7144 -0.65%
2018-06-07 0 4.610 4.610 4.620 4.580 4.640 1,674,000 7,729,790 4.6176 3.710 3.710 3.718 3.686 3.734 2,080,080 3.7161 0.22%
2018-06-06 0 4.600 4.600 4.610 4.550 4.630 7,176,000 32,967,780 4.5942 3.702 3.702 3.710 3.662 3.726 8,916,760 3.6973 -1.29%
2018-06-05 0 4.660 4.630 4.660 4.610 4.700 1,072,000 4,960,880 4.6277 3.750 3.726 3.750 3.710 3.782 1,332,047 3.7243 0.43%
2018-06-04 0 4.640 4.640 4.660 4.530 4.690 3,560,000 16,504,380 4.6361 3.734 3.734 3.750 3.646 3.774 4,423,588 3.7310 2.20%
2018-06-01 0 4.540 4.540 4.560 4.460 4.580 4,180,000 18,891,590 4.5195 3.654 3.654 3.670 3.589 3.686 5,193,988 3.6372 0.22%
2018-05-31 0 4.530 4.520 4.530 4.440 4.570 4,173,417 18,781,700 4.5003 3.646 3.638 3.646 3.573 3.678 5,185,808 3.6218 1.12%
2018-05-30 0 4.480 4.480 4.500 4.480 4.620 3,624,000 16,371,540 4.5175 3.605 3.605 3.621 3.605 3.718 4,503,113 3.6356 -4.07%
2018-05-29 0 4.670 4.670 4.680 4.620 4.730 4,332,000 20,330,278 4.6930 3.758 3.758 3.766 3.718 3.807 5,382,860 3.7769 0.00%
2018-05-28 0 4.670 4.660 4.670 4.550 4.690 2,864,000 13,254,200 4.6279 3.758 3.750 3.758 3.662 3.774 3,558,751 3.7244 2.41%
2018-05-25 0 4.560 4.550 4.560 4.530 4.600 624,000 2,841,840 4.5542 3.670 3.662 3.670 3.646 3.702 775,370 3.6651 -0.87%
2018-05-24 0 4.600 4.580 4.600 4.500 4.600 2,444,000 11,125,700 4.5523 3.702 3.686 3.702 3.621 3.702 3,036,867 3.6635 2.91%
2018-05-23 0 4.470 4.470 4.500 4.470 4.570 5,822,000 26,286,390 4.5150 3.597 3.597 3.621 3.597 3.678 7,234,305 3.6336 -0.67%
2018-05-21 0 4.500 4.490 4.500 4.450 4.600 4,407,000 19,808,734 4.4948 3.621 3.613 3.621 3.581 3.702 5,476,053 3.6173 -1.32%
2018-05-18 0 4.560 4.540 4.560 4.510 4.580 2,604,000 11,850,760 4.5510 3.670 3.654 3.670 3.630 3.686 3,235,680 3.6625 0.66%
2018-05-17 0 4.530 4.520 4.530 4.510 4.680 3,806,000 17,340,790 4.5562 3.646 3.638 3.646 3.630 3.766 4,729,262 3.6667 -2.79%
2018-05-16 0 4.660 4.650 4.660 4.630 4.700 2,322,590 10,831,471 4.6635 3.750 3.742 3.750 3.726 3.782 2,886,006 3.7531 -1.27%
2018-05-15 0 4.720 4.720 4.750 4.710 4.800 1,692,000 8,052,100 4.7589 3.799 3.799 3.823 3.790 3.863 2,102,447 3.8299 -1.26%
2018-05-14 0 4.780 4.780 4.790 4.730 4.810 3,710,000 17,540,765 4.7280 3.847 3.847 3.855 3.807 3.871 4,609,975 3.8050 2.36%
2018-05-11 0 4.670 4.670 4.700 4.630 4.720 3,220,973 15,064,949 4.6771 3.758 3.758 3.782 3.726 3.799 4,002,319 3.7641 -0.43%
2018-05-10 0 4.690 4.680 4.690 4.660 4.750 2,710,000 12,713,040 4.6912 3.774 3.766 3.774 3.750 3.823 3,367,394 3.7753 0.21%
2018-05-09 0 4.680 4.670 4.680 4.640 4.730 2,108,000 9,883,702 4.6887 3.766 3.758 3.766 3.734 3.807 2,619,360 3.7733 -0.43%
2018-05-08 0 4.700 4.690 4.700 4.600 4.700 4,078,000 19,060,072 4.6739 3.782 3.774 3.782 3.702 3.782 5,067,244 3.7614 2.40%
2018-05-07 0 4.590 4.570 4.590 4.510 4.630 6,402,000 29,320,540 4.5799 3.694 3.678 3.694 3.630 3.726 7,955,002 3.6858 0.66%
2018-05-04 0 4.560 4.560 4.570 4.500 4.610 2,760,000 12,575,620 4.5564 3.670 3.670 3.678 3.621 3.710 3,429,523 3.6669 0.66%
2018-05-03 0 4.530 4.520 4.530 4.440 4.570 6,534,150 29,472,016 4.5105 3.646 3.638 3.646 3.573 3.678 8,119,209 3.6299 0.44%
2018-05-02 0 4.510 4.500 4.510 4.460 4.610 7,991,000 36,022,434 4.5079 3.630 3.621 3.630 3.589 3.710 9,929,463 3.6278 -1.53%
2018-04-30 0 4.580 4.570 4.580 4.550 4.630 3,794,700 17,384,924 4.5814 3.686 3.678 3.686 3.662 3.726 4,715,221 3.6870 0.88%
2018-04-27 0 4.540 4.530 4.540 4.490 4.600 5,033,000 22,843,150 4.5387 3.654 3.646 3.654 3.613 3.702 6,253,909 3.6526 0.44%
2018-04-26 0 4.520 4.500 4.520 4.360 4.730 22,412,000 102,709,930 4.5828 3.638 3.621 3.638 3.509 3.807 27,848,720 3.6881 5.61%
2018-04-25 0 4.280 4.260 4.280 4.220 4.330 1,999,500 8,550,685 4.2764 3.444 3.428 3.444 3.396 3.485 2,484,540 3.4416 -1.15%
2018-04-24 0 4.330 4.330 4.340 4.240 4.340 1,768,000 7,614,360 4.3068 3.485 3.485 3.493 3.412 3.493 2,196,883 3.4660 0.70%
2018-04-23 0 4.300 4.290 4.300 4.240 4.400 2,304,000 9,862,030 4.2804 3.461 3.452 3.461 3.412 3.541 2,862,906 3.4448 -0.23%
2018-04-20 0 4.310 4.300 4.310 4.300 4.480 5,708,000 25,026,730 4.3845 3.469 3.461 3.469 3.461 3.605 7,092,651 3.5285 -0.23%
2018-04-19 0 4.320 4.310 4.340 4.270 4.380 6,028,000 26,136,620 4.3359 3.477 3.469 3.493 3.436 3.525 7,490,277 3.4894 1.17%
2018-04-18 0 4.270 4.240 4.270 4.160 4.430 12,238,000 51,894,280 4.2404 3.436 3.412 3.436 3.348 3.565 15,206,703 3.4126 -2.95%
2018-04-17 0 4.400 4.400 4.410 4.370 4.450 5,287,195 23,244,201 4.3963 3.541 3.541 3.549 3.517 3.581 6,569,767 3.5381 -0.90%
2018-04-16 0 4.440 4.430 4.440 4.360 4.490 5,184,000 22,876,650 4.4129 3.573 3.565 3.573 3.509 3.613 6,441,539 3.5514 -0.89%
2018-04-13 0 4.480 4.470 4.480 4.460 4.560 7,995,000 35,906,752 4.4912 3.605 3.597 3.605 3.589 3.670 9,934,433 3.6144 -2.18%
2018-04-12 0 4.580 4.570 4.590 4.550 4.620 1,514,000 6,942,820 4.5857 3.686 3.678 3.694 3.662 3.718 1,881,267 3.6905 -0.65%
2018-04-11 0 4.610 4.600 4.610 4.560 4.710 2,860,831 13,193,173 4.6117 3.710 3.702 3.710 3.670 3.790 3,554,814 3.7114 -1.07%
2018-04-10 0 4.660 4.660 4.670 4.370 4.680 15,540,000 71,328,767 4.5900 3.750 3.750 3.758 3.517 3.766 19,309,705 3.6939 5.19%
2018-04-09 0 4.430 4.420 4.430 4.310 4.450 8,246,000 36,320,192 4.4046 3.565 3.557 3.565 3.469 3.581 10,246,321 3.5447 0.91%
2018-04-06 0 4.390 4.370 4.390 4.330 4.430 4,418,655 19,354,626 4.3802 3.533 3.517 3.533 3.485 3.565 5,490,536 3.5251 -0.45%
2018-04-04 0 4.410 4.400 4.410 4.390 4.550 3,992,000 17,829,610 4.4663 3.549 3.541 3.549 3.533 3.662 4,960,382 3.5944 -2.86%
2018-04-03 0 4.540 4.530 4.540 4.510 4.610 2,694,000 12,231,362 4.5402 3.654 3.646 3.654 3.630 3.710 3,347,513 3.6539 -2.16%
2018-03-29 0 4.640 4.630 4.640 4.580 4.680 4,238,000 19,590,186 4.6225 3.734 3.726 3.734 3.686 3.766 5,266,057 3.7201 -0.64%
2018-03-28 0 4.670 4.650 4.670 4.640 4.790 2,798,240 13,069,077 4.6705 3.758 3.742 3.758 3.734 3.855 3,477,039 3.7587 -1.06%
2018-03-27 0 4.720 4.720 4.740 4.720 4.800 3,451,638 16,367,692 4.7420 3.799 3.799 3.815 3.799 3.863 4,288,939 3.8163 0.43%
2018-03-26 0 4.700 4.700 4.750 4.650 4.780 1,682,000 7,896,660 4.6948 3.782 3.782 3.823 3.742 3.847 2,090,021 3.7783 -1.05%
2018-03-23 0 4.750 4.740 4.750 4.660 4.800 5,788,000 27,297,170 4.7162 3.823 3.815 3.823 3.750 3.863 7,192,057 3.7955 -1.45%
2018-03-22 0 4.820 4.810 4.820 4.810 4.970 5,482,000 26,775,260 4.8842 3.879 3.871 3.879 3.871 4.000 6,811,828 3.9307 -3.02%
2018-03-21 0 4.970 4.970 4.980 4.960 5.070 3,016,000 15,141,180 5.0203 4.000 4.000 4.008 3.992 4.080 3,747,624 4.0402 0.00%
2018-03-20 0 4.970 4.960 4.970 4.940 5.050 842,000 4,189,020 4.9751 4.000 3.992 4.000 3.976 4.064 1,046,253 4.0038 -0.80%
2018-03-19 0 5.010 4.990 5.010 4.990 5.070 1,013,332 5,078,566 5.0117 4.032 4.016 4.032 4.016 4.080 1,259,147 4.0333 -0.79%
2018-03-16 0 5.050 5.040 5.050 4.980 5.110 6,870,223 34,610,443 5.0377 4.064 4.056 4.064 4.008 4.112 8,536,807 4.0543 -0.59%
2018-03-15 0 5.080 5.060 5.080 5.020 5.200 3,478,000 17,772,950 5.1101 4.088 4.072 4.088 4.040 4.185 4,321,696 4.1125 -0.39%
2018-03-14 0 5.100 5.100 5.130 5.060 5.170 2,800,000 14,290,102 5.1036 4.104 4.104 4.129 4.072 4.161 3,479,226 4.1073 -1.73%
2018-03-13 0 5.190 5.160 5.190 5.060 5.250 5,315,254 27,467,233 5.1676 4.177 4.153 4.177 4.072 4.225 6,604,632 4.1588 1.76%
2018-03-12 0 5.100 5.080 5.100 5.060 5.110 2,296,000 11,694,460 5.0934 4.104 4.088 4.104 4.072 4.112 2,852,965 4.0991 1.19%
2018-03-09 0 5.040 5.030 5.040 4.980 5.060 5,468,000 27,422,945 5.0152 4.056 4.048 4.056 4.008 4.072 6,794,432 4.0361 -0.20%
2018-03-08 0 5.050 5.030 5.050 4.980 5.080 2,342,000 11,809,040 5.0423 4.064 4.048 4.064 4.008 4.088 2,910,124 4.0579 0.40%
2018-03-07 0 5.030 5.010 5.030 5.000 5.140 2,422,000 12,275,180 5.0682 4.048 4.032 4.048 4.024 4.137 3,009,531 4.0788 -1.37%
2018-03-06 0 5.100 5.090 5.100 5.010 5.110 2,522,000 12,822,010 5.0841 4.104 4.096 4.104 4.032 4.112 3,133,789 4.0915 2.41%
2018-03-05 0 4.980 4.980 5.000 4.970 5.150 6,133,000 31,090,020 5.0693 4.008 4.008 4.024 4.000 4.145 7,620,748 4.0797 -0.80%
2018-03-02 0 5.020 5.010 5.020 4.980 5.040 924,000 4,629,450 5.0102 4.040 4.032 4.040 4.008 4.056 1,148,145 4.0321 -1.38%
2018-03-01 0 5.090 5.070 5.090 5.050 5.230 4,654,000 23,817,804 5.1177 4.096 4.080 4.096 4.064 4.209 5,782,971 4.1186 -1.55%
2018-02-28 0 5.170 5.150 5.170 5.020 5.170 2,824,000 14,454,832 5.1186 4.161 4.145 4.161 4.040 4.161 3,509,048 4.1193 0.58%
2018-02-27 0 5.140 5.100 5.140 5.080 5.210 4,453,165 22,743,643 5.1073 4.137 4.104 4.137 4.088 4.193 5,533,417 4.1102 -1.15%
2018-02-26 0 5.200 5.170 5.200 5.080 5.260 5,298,000 27,337,678 5.1600 4.185 4.161 4.185 4.088 4.233 6,583,193 4.1526 0.00%
2018-02-23 0 5.200 5.190 5.200 4.850 5.230 18,038,000 91,778,980 5.0881 4.185 4.177 4.185 3.903 4.209 22,413,672 4.0948 7.44%
2018-02-22 0 4.840 4.840 4.860 4.760 4.860 4,232,000 20,359,170 4.8108 3.895 3.895 3.911 3.831 3.911 5,258,602 3.8716 0.41%
2018-02-21 0 4.820 4.820 4.830 4.770 4.850 1,908,000 9,198,192 4.8209 3.879 3.879 3.887 3.839 3.903 2,370,844 3.8797 0.21%
2018-02-20 0 4.810 4.800 4.810 4.740 4.920 1,790,000 8,584,410 4.7958 3.871 3.863 3.871 3.815 3.960 2,224,220 3.8595 -1.43%
2018-02-15 0 4.880 4.880 4.900 4.840 4.970 1,558,000 7,650,026 4.9102 3.927 3.927 3.943 3.895 4.000 1,935,941 3.9516 0.21%
2018-02-14 0 4.870 4.870 4.880 4.760 4.890 2,222,000 10,740,680 4.8338 3.919 3.919 3.927 3.831 3.935 2,761,014 3.8901 3.18%
2018-02-13 0 4.720 4.720 4.730 4.710 4.830 1,399,935 6,668,026 4.7631 3.799 3.799 3.807 3.790 3.887 1,739,532 3.8332 -1.05%
2018-02-12 0 4.770 4.760 4.770 4.680 4.800 4,336,000 20,553,780 4.7403 3.839 3.831 3.839 3.766 3.863 5,387,830 3.8149 0.85%
2018-02-09 0 4.730 4.720 4.730 4.610 4.800 8,664,000 40,504,030 4.6750 3.807 3.799 3.807 3.710 3.863 10,765,720 3.7623 -3.67%
2018-02-08 0 4.910 4.900 4.910 4.880 5.070 7,644,000 37,716,458 4.9341 3.951 3.943 3.951 3.927 4.080 9,498,287 3.9709 1.45%
2018-02-07 0 4.840 4.840 4.850 4.830 5.010 6,924,000 34,039,490 4.9162 3.895 3.895 3.903 3.887 4.032 8,603,629 3.9564 -1.22%
2018-02-06 0 4.900 4.900 4.910 4.850 5.040 4,100,000 20,207,780 4.9287 3.943 3.943 3.951 3.903 4.056 5,094,581 3.9665 -5.04%
2018-02-05 0 5.160 5.140 5.160 5.040 5.170 3,158,120 16,180,175 5.1234 4.153 4.137 4.153 4.056 4.161 3,924,219 4.1232 0.58%
2018-02-02 0 5.130 5.100 5.130 5.050 5.140 8,126,000 41,524,480 5.1101 4.129 4.104 4.129 4.064 4.137 10,097,211 4.1125 0.79%
2018-02-01 0 5.090 5.090 5.100 5.060 5.310 12,731,135 65,307,942 5.1298 4.096 4.096 4.104 4.072 4.273 15,819,463 4.1283 -2.86%
2018-01-31 0 5.240 5.230 5.250 5.190 5.360 4,262,000 22,369,620 5.2486 4.217 4.209 4.225 4.177 4.314 5,295,879 4.2240 -1.87%
2018-01-30 0 5.340 5.330 5.340 5.250 5.400 4,442,000 23,696,910 5.3347 4.298 4.289 4.298 4.225 4.346 5,519,544 4.2933 -0.19%
2018-01-29 0 5.350 5.350 5.370 5.330 5.520 10,474,000 56,998,880 5.4419 4.306 4.306 4.322 4.289 4.442 13,014,791 4.3795 -0.56%
2018-01-26 0 5.380 5.370 5.380 5.340 5.400 4,200,000 22,503,780 5.3580 4.330 4.322 4.330 4.298 4.346 5,218,839 4.3120 -0.37%
2018-01-25 0 5.400 5.390 5.400 5.270 5.530 14,134,000 76,455,580 5.4093 4.346 4.338 4.346 4.241 4.450 17,562,636 4.3533 2.08%
2018-01-24 0 5.290 5.280 5.290 5.240 5.450 6,932,150 36,769,931 5.3043 4.257 4.249 4.257 4.217 4.386 8,613,756 4.2687 -2.76%
2018-01-23 0 5.440 5.440 5.450 5.380 5.540 4,580,000 24,886,420 5.4337 4.378 4.378 4.386 4.330 4.458 5,691,020 4.3729 -1.27%
2018-01-22 0 5.510 5.500 5.510 5.380 5.630 4,126,000 22,820,700 5.5310 4.434 4.426 4.434 4.330 4.531 5,126,888 4.4512 2.61%
2018-01-19 0 5.370 5.360 5.370 5.350 5.460 3,910,000 21,105,490 5.3978 4.322 4.314 4.322 4.306 4.394 4,858,491 4.3440 -0.37%
2018-01-18 0 5.390 5.370 5.390 5.360 5.500 4,571,640 24,820,916 5.4293 4.338 4.322 4.338 4.314 4.426 5,680,632 4.3694 -1.10%
2018-01-17 0 5.450 5.440 5.450 5.330 5.500 3,299,000 17,940,226 5.4381 4.386 4.378 4.386 4.289 4.426 4,099,274 4.3764 -0.55%
2018-01-16 0 5.480 5.470 5.480 5.280 5.580 11,122,000 61,120,360 5.4954 4.410 4.402 4.410 4.249 4.491 13,819,983 4.4226 0.92%
2018-01-15 0 5.430 5.420 5.430 5.400 5.740 6,850,000 37,615,590 5.4913 4.370 4.362 4.370 4.346 4.619 8,511,678 4.4193 -4.90%
2018-01-12 0 5.710 5.690 5.710 5.650 5.760 6,614,000 37,802,970 5.7156 4.595 4.579 4.595 4.547 4.636 8,218,429 4.5998 1.42%
2018-01-11 0 5.630 5.620 5.630 5.560 5.880 13,220,614 74,505,032 5.6355 4.531 4.523 4.531 4.475 4.732 16,427,681 4.5353 -3.76%
2018-01-10 0 5.850 5.830 5.850 5.730 5.890 7,760,000 45,031,160 5.8030 4.708 4.692 4.708 4.611 4.740 9,642,427 4.6701 -0.34%
2018-01-09 0 5.870 5.860 5.870 5.740 5.890 11,287,000 65,571,060 5.8094 4.724 4.716 4.724 4.619 4.740 14,025,009 4.6753 1.73%
2018-01-08 0 5.770 5.770 5.780 5.630 5.790 5,126,000 29,285,400 5.7131 4.644 4.644 4.652 4.531 4.660 6,369,469 4.5978 2.67%
2018-01-05 0 5.620 5.620 5.630 5.560 5.620 7,976,000 44,549,581 5.5855 4.523 4.523 4.531 4.475 4.523 9,910,824 4.4950 0.72%
2018-01-04 0 5.580 5.570 5.580 5.430 5.600 8,966,000 49,831,090 5.5578 4.491 4.483 4.491 4.370 4.507 11,140,979 4.4728 2.20%
2018-01-03 0 5.460 5.450 5.460 5.170 5.460 14,492,000 77,214,192 5.3281 4.394 4.386 4.394 4.161 4.394 18,007,480 4.2879 3.41%
2018-01-02 0 5.280 5.280 5.290 5.240 5.330 7,274,000 38,356,500 5.2731 4.249 4.249 4.257 4.217 4.289 9,038,532 4.2437 0.57%
2017-12-29 0 5.250 5.240 5.250 5.150 5.310 10,516,000 54,987,740 5.2290 4.225 4.217 4.225 4.145 4.273 13,066,979 4.2081 0.38%
2017-12-28 0 5.230 5.220 5.240 4.970 5.250 27,535,922 142,189,672 5.1638 4.209 4.201 4.217 4.000 4.225 34,215,607 4.1557 6.30%
2017-12-27 0 4.920 4.890 4.920 4.830 4.950 4,084,210 19,977,081 4.8913 3.960 3.935 3.960 3.887 3.984 5,074,961 3.9364 1.23%
2017-12-22 0 4.860 4.860 4.900 4.820 5.000 7,268,000 35,445,200 4.8769 3.911 3.911 3.943 3.879 4.024 9,031,077 3.9248 -2.80%
2017-12-21 0 5.000 4.970 5.000 4.680 5.010 20,972,000 101,820,430 4.8551 4.024 4.000 4.024 3.766 4.032 26,059,404 3.9072 7.07%
2017-12-20 0 4.670 4.670 4.680 4.660 4.710 3,408,000 15,984,700 4.6903 3.758 3.758 3.766 3.750 3.790 4,234,715 3.7747 0.43%
2017-12-19 0 4.650 4.640 4.650 4.630 4.720 1,994,000 9,338,160 4.6831 3.742 3.734 3.742 3.726 3.799 2,477,706 3.7689 -0.64%
2017-12-18 0 4.680 4.660 4.680 4.660 4.730 3,462,120 16,277,551 4.7016 3.766 3.750 3.766 3.750 3.807 4,301,964 3.7837 1.08%
2017-12-15 0 4.630 4.630 4.640 4.610 4.700 3,056,000 14,206,960 4.6489 3.726 3.726 3.734 3.710 3.782 3,797,327 3.7413 -1.07%
2017-12-14 0 4.680 4.680 4.690 4.670 4.720 4,620,100 21,712,895 4.6997 3.766 3.766 3.774 3.758 3.799 5,740,847 3.7822 -0.21%
2017-12-13 0 4.690 4.670 4.690 4.620 4.710 4,475,594 20,947,602 4.6804 3.774 3.758 3.774 3.718 3.790 5,561,287 3.7667 1.08%
2017-12-12 0 4.640 4.640 4.650 4.560 4.730 6,378,000 29,676,834 4.6530 3.734 3.734 3.742 3.670 3.807 7,925,180 3.7446 -1.49%
2017-12-11 0 4.710 4.710 4.720 4.550 4.720 8,712,000 40,648,700 4.6658 3.790 3.790 3.799 3.662 3.799 10,825,364 3.7550 3.74%
2017-12-08 0 4.540 4.530 4.540 4.490 4.560 5,232,150 23,656,378 4.5213 3.654 3.646 3.654 3.613 3.670 6,501,369 3.6387 0.00%
2017-12-07 0 4.540 4.540 4.550 4.480 4.560 6,656,000 30,171,530 4.5330 3.654 3.654 3.662 3.605 3.670 8,270,618 3.6480 1.79%
2017-12-06 0 4.460 4.430 4.460 4.390 4.600 5,162,000 23,033,180 4.4621 3.589 3.565 3.589 3.533 3.702 6,414,202 3.5910 -0.45%
2017-12-05 0 4.480 4.470 4.480 4.470 4.550 1,980,000 8,926,220 4.5082 3.605 3.597 3.605 3.597 3.662 2,460,310 3.6281 -1.54%
2017-12-04 0 4.550 4.530 4.550 4.360 4.600 7,224,000 32,575,620 4.5094 3.662 3.646 3.662 3.509 3.702 8,976,403 3.6290 3.64%
2017-12-01 0 4.390 4.380 4.390 4.300 4.400 2,444,000 10,624,400 4.3471 3.533 3.525 3.533 3.461 3.541 3,036,867 3.4985 1.62%
2017-11-30 0 4.320 4.320 4.340 4.280 4.380 4,914,000 21,218,740 4.3180 3.477 3.477 3.493 3.444 3.525 6,106,042 3.4750 -0.46%
2017-11-29 0 4.340 4.330 4.340 4.310 4.380 3,016,000 13,106,080 4.3455 3.493 3.485 3.493 3.469 3.525 3,747,624 3.4972 0.93%
2017-11-28 0 4.300 4.290 4.300 4.240 4.370 4,482,000 19,244,894 4.2938 3.461 3.452 3.461 3.412 3.517 5,569,247 3.4556 -1.38%
2017-11-27 0 4.360 4.350 4.360 4.320 4.390 3,888,000 16,955,938 4.3611 3.509 3.501 3.509 3.477 3.533 4,831,154 3.5097 1.16%
2017-11-24 0 4.310 4.290 4.310 4.260 4.320 1,548,000 6,648,220 4.2947 3.469 3.452 3.469 3.428 3.477 1,923,515 3.4563 1.41%
2017-11-23 0 4.250 4.250 4.260 4.250 4.320 1,928,000 8,231,300 4.2693 3.420 3.420 3.428 3.420 3.477 2,395,696 3.4359 -0.70%
2017-11-22 0 4.280 4.260 4.280 4.220 4.310 4,915,167 20,994,798 4.2714 3.444 3.428 3.444 3.396 3.469 6,107,492 3.4375 0.47%
2017-11-21 0 4.260 4.250 4.270 4.210 4.270 6,228,000 26,350,984 4.2311 3.428 3.420 3.436 3.388 3.436 7,738,793 3.4051 0.71%
2017-11-20 0 4.230 4.210 4.230 4.160 4.230 2,732,197 11,477,435 4.2008 3.404 3.388 3.404 3.348 3.404 3,394,975 3.3807 1.44%
2017-11-17 0 4.170 4.160 4.170 4.130 4.360 11,571,652 48,498,666 4.1912 3.356 3.348 3.356 3.324 3.509 14,378,712 3.3729 -3.47%
2017-11-16 0 4.320 4.320 4.330 4.270 4.430 5,974,000 25,814,060 4.3211 3.477 3.477 3.485 3.436 3.565 7,423,177 3.4775 -1.82%
2017-11-15 0 4.400 4.380 4.400 4.360 4.420 4,186,000 18,352,140 4.3842 3.541 3.525 3.541 3.509 3.557 5,201,443 3.5283 -0.68%
2017-11-14 0 4.430 4.420 4.440 4.390 4.530 7,850,000 34,792,930 4.4322 3.565 3.557 3.573 3.533 3.646 9,754,259 3.5669 -1.34%
2017-11-13 0 4.490 4.480 4.490 4.460 4.560 7,057,108 31,752,866 4.4994 3.613 3.605 3.613 3.589 3.670 8,769,027 3.6210 -1.54%
2017-11-10 0 4.560 4.540 4.560 4.490 4.570 5,506,000 24,912,650 4.5246 3.670 3.654 3.670 3.613 3.678 6,841,650 3.6413 1.33%
2017-11-09 0 4.500 4.490 4.500 4.410 4.530 6,924,000 31,088,400 4.4899 3.621 3.613 3.621 3.549 3.646 8,603,629 3.6134 2.04%
2017-11-08 0 4.410 4.410 4.420 4.390 4.470 4,474,000 19,821,840 4.4305 3.549 3.549 3.557 3.533 3.597 5,559,306 3.5655 -0.68%
2017-11-07 0 4.440 4.440 4.450 4.400 4.450 3,222,000 14,256,760 4.4248 3.573 3.573 3.581 3.541 3.581 4,003,595 3.5610 0.00%
2017-11-06 0 4.440 4.430 4.440 4.390 4.490 3,336,000 14,705,860 4.4082 3.573 3.565 3.573 3.533 3.613 4,145,249 3.5476 -0.22%
2017-11-03 0 4.450 4.440 4.450 4.430 4.500 2,446,000 10,882,440 4.4491 3.581 3.573 3.581 3.565 3.621 3,039,353 3.5805 0.00%
2017-11-02 0 4.450 4.440 4.450 4.440 4.530 2,754,000 12,308,880 4.4695 3.581 3.573 3.581 3.573 3.646 3,422,067 3.5969 -1.11%
2017-11-01 0 4.500 4.500 4.520 4.480 4.540 6,184,000 27,869,800 4.5068 3.621 3.621 3.638 3.605 3.654 7,684,119 3.6269 -0.88%
2017-10-31 0 4.540 4.540 4.550 4.480 4.590 2,445,700 11,099,836 4.5385 3.654 3.654 3.662 3.605 3.694 3,038,980 3.6525 0.67%
2017-10-30 0 4.510 4.510 4.550 4.510 4.650 2,364,443 10,771,137 4.5555 3.630 3.630 3.662 3.630 3.742 2,938,011 3.6661 -1.74%
2017-10-27 0 4.590 4.590 4.600 4.580 4.680 5,284,000 24,367,794 4.6116 3.694 3.694 3.702 3.686 3.766 6,565,797 3.7113 -0.86%
2017-10-26 0 4.630 4.620 4.630 4.480 4.660 6,122,120 28,137,892 4.5961 3.726 3.718 3.726 3.605 3.750 7,607,229 3.6988 3.35%
2017-10-25 0 4.480 4.480 4.490 4.400 4.520 8,862,000 39,500,360 4.4573 3.605 3.605 3.613 3.541 3.638 11,011,751 3.5871 -0.44%
2017-10-24 0 4.500 4.490 4.500 4.490 4.540 3,368,000 15,174,480 4.5055 3.621 3.613 3.621 3.613 3.654 4,185,012 3.6259 0.67%
2017-10-23 0 4.470 4.470 4.480 4.440 4.650 7,022,000 31,858,120 4.5369 3.597 3.597 3.605 3.573 3.742 8,725,402 3.6512 -1.54%
2017-10-20 0 4.540 4.540 4.580 4.520 4.590 2,888,000 13,157,920 4.5561 3.654 3.654 3.686 3.638 3.694 3,588,573 3.6666 0.89%
2017-10-19 0 4.500 4.500 4.520 4.490 4.620 5,616,000 25,505,000 4.5415 3.621 3.621 3.638 3.613 3.718 6,978,334 3.6549 0.67%
2017-10-18 0 4.470 4.470 4.500 4.460 4.570 2,852,000 12,842,700 4.5031 3.597 3.597 3.621 3.589 3.678 3,543,840 3.6239 -2.83%
2017-10-17 0 4.600 4.570 4.600 4.530 4.640 3,896,120 17,786,475 4.5652 3.702 3.678 3.702 3.646 3.734 4,841,244 3.6739 -0.86%
2017-10-16 0 4.640 4.630 4.640 4.570 4.640 5,221,400 24,054,592 4.6069 3.734 3.726 3.734 3.678 3.734 6,488,011 3.7075 1.31%
2017-10-13 0 4.580 4.580 4.600 4.540 4.640 9,264,000 42,519,608 4.5898 3.686 3.686 3.702 3.654 3.734 11,511,268 3.6937 -0.87%
2017-10-12 0 4.620 4.610 4.620 4.590 4.650 3,016,000 13,901,400 4.6092 3.718 3.710 3.718 3.694 3.742 3,747,624 3.7094 0.00%
2017-10-11 0 4.620 4.620 4.630 4.600 4.690 3,552,782 16,456,171 4.6319 3.718 3.718 3.726 3.702 3.774 4,414,619 3.7277 -0.86%
2017-10-10 0 4.660 4.650 4.660 4.620 4.700 5,520,000 25,674,020 4.6511 3.750 3.742 3.750 3.718 3.782 6,859,046 3.7431 -0.21%
2017-10-09 0 4.670 4.670 4.680 4.640 4.720 4,762,000 22,255,170 4.6735 3.758 3.758 3.766 3.734 3.799 5,917,170 3.7611 -0.85%
2017-10-06 0 4.710 4.700 4.710 4.670 4.800 4,140,000 19,550,931 4.7224 3.790 3.782 3.790 3.758 3.863 5,144,284 3.8005 -0.21%
2017-10-04 0 4.720 4.710 4.720 4.680 4.840 4,246,000 20,011,370 4.7130 3.799 3.790 3.799 3.766 3.895 5,275,998 3.7929 -0.84%
2017-10-03 0 4.760 4.750 4.760 4.530 4.760 6,746,655 31,647,525 4.6908 3.831 3.823 3.831 3.646 3.831 8,383,264 3.7751 3.93%
2017-09-29 0 4.580 4.560 4.580 4.450 4.580 4,362,000 19,710,160 4.5186 3.686 3.670 3.686 3.581 3.686 5,420,137 3.6365 1.78%
2017-09-28 0 4.500 4.500 4.520 4.420 4.520 3,098,354 13,832,517 4.4645 3.621 3.621 3.638 3.557 3.638 3,849,955 3.5929 0.00%
2017-09-27 0 4.500 4.490 4.500 4.450 4.500 3,802,000 16,966,880 4.4626 3.621 3.613 3.621 3.581 3.621 4,724,292 3.5914 0.45%
2017-09-26 0 4.480 4.460 4.480 4.310 4.480 4,100,000 18,163,560 4.4301 3.605 3.589 3.605 3.469 3.605 5,094,581 3.5653 1.59%
2017-09-25 0 4.410 4.410 4.430 4.350 4.570 8,880,000 39,349,470 4.4312 3.549 3.549 3.565 3.501 3.678 11,034,117 3.5662 -2.86%
2017-09-22 0 4.540 4.540 4.560 4.500 4.580 2,934,000 13,325,850 4.5419 3.654 3.654 3.670 3.621 3.686 3,645,732 3.6552 -0.44%
2017-09-21 0 4.560 4.560 4.570 4.520 4.650 3,898,000 17,831,950 4.5746 3.670 3.670 3.678 3.638 3.742 4,843,580 3.6816 -1.51%
2017-09-20 0 4.630 4.610 4.630 4.510 4.690 10,590,000 48,307,660 4.5616 3.726 3.710 3.726 3.630 3.774 13,158,930 3.6711 -0.22%
2017-09-19 0 4.640 4.640 4.650 4.410 4.660 13,213,732 60,365,953 4.5684 3.734 3.734 3.742 3.549 3.750 16,419,129 3.6766 5.94%
2017-09-18 0 4.380 4.380 4.390 4.300 4.430 7,142,000 31,313,240 4.3844 3.525 3.525 3.533 3.461 3.565 8,874,512 3.5284 -0.23%
2017-09-15 0 4.390 4.380 4.390 4.280 4.500 10,856,000 47,817,120 4.4047 3.533 3.525 3.533 3.444 3.621 13,489,457 3.5448 2.09%
2017-09-14 0 4.300 4.290 4.300 4.270 4.350 3,224,000 13,861,140 4.2994 3.461 3.452 3.461 3.436 3.501 4,006,080 3.4600 0.00%
2017-09-13 0 4.300 4.300 4.310 4.300 4.370 3,772,476 16,381,400 4.3423 3.461 3.461 3.469 3.461 3.517 4,687,606 3.4946 -1.38%
2017-09-12 0 4.360 4.360 4.370 4.330 4.380 4,283,535 18,693,780 4.3641 3.509 3.509 3.517 3.485 3.525 5,322,638 3.5121 -0.46%
2017-09-11 0 4.380 4.380 4.390 4.260 4.390 6,074,821 26,452,486 4.3544 3.525 3.525 3.533 3.428 3.533 7,548,456 3.5044 1.86%
2017-09-08 0 4.300 4.270 4.300 4.200 4.300 6,448,001 27,413,393 4.2515 3.461 3.436 3.461 3.380 3.461 8,012,162 3.4215 0.47%
2017-09-07 0 4.280 4.270 4.280 4.150 4.330 10,218,000 43,438,680 4.2512 3.444 3.436 3.444 3.340 3.485 12,696,690 3.4213 1.90%
2017-09-06 0 4.200 4.200 4.210 4.130 4.200 3,264,000 13,621,220 4.1732 3.380 3.380 3.388 3.324 3.380 4,055,784 3.3585 -0.24%
2017-09-05 0 4.210 4.190 4.210 4.140 4.220 2,646,000 11,052,360 4.1770 3.388 3.372 3.388 3.332 3.396 3,287,869 3.3616 0.96%
2017-09-04 0 4.170 4.170 4.180 4.100 4.180 2,930,000 12,140,600 4.1435 3.356 3.356 3.364 3.300 3.364 3,640,762 3.3346 0.00%
2017-09-01 0 4.170 4.160 4.170 4.170 4.250 2,516,000 10,555,790 4.1955 3.356 3.348 3.356 3.356 3.420 3,126,333 3.3764 -2.11%
2017-08-31 0 4.260 4.240 4.260 4.190 4.270 3,144,000 13,328,940 4.2395 3.428 3.412 3.428 3.372 3.436 3,906,674 3.4118 0.24%
2017-08-30 0 4.250 4.230 4.250 4.230 4.280 4,042,400 17,170,224 4.2475 3.420 3.404 3.420 3.404 3.444 5,023,008 3.4183 0.00%
2017-08-29 0 4.250 4.240 4.250 4.170 4.280 6,490,000 27,423,320 4.2255 3.420 3.412 3.420 3.356 3.444 8,064,349 3.4006 0.71%
2017-08-28 0 4.220 4.220 4.230 4.160 4.230 11,537,172 48,393,332 4.1946 3.396 3.396 3.404 3.348 3.404 14,335,868 3.3757 -0.24%
2017-08-25 0 4.230 4.220 4.240 4.100 4.250 13,506,000 56,268,800 4.1662 3.404 3.396 3.412 3.300 3.420 16,782,296 3.3529 -0.70%
2017-08-24 0 4.260 4.250 4.260 4.240 4.300 3,937,011 16,757,936 4.2565 3.428 3.420 3.428 3.412 3.461 4,892,054 3.4255 -0.70%
2017-08-22 0 4.290 4.260 4.290 4.240 4.360 6,692,000 28,627,860 4.2779 3.452 3.428 3.452 3.412 3.509 8,315,350 3.4428 -1.61%
2017-08-21 0 4.360 4.350 4.360 4.210 4.400 8,808,000 38,420,240 4.3620 3.509 3.501 3.509 3.388 3.541 10,944,651 3.5104 3.56%
2017-08-18 0 4.210 4.210 4.220 4.110 4.280 13,568,150 57,306,308 4.2236 3.388 3.388 3.396 3.308 3.444 16,859,522 3.3990 -0.24%
2017-08-17 0 4.220 4.220 4.230 4.210 4.270 3,872,000 16,423,170 4.2415 3.396 3.396 3.404 3.388 3.436 4,811,273 3.4135 -0.47%
2017-08-16 0 4.240 4.230 4.240 4.160 4.240 1,634,000 6,902,080 4.2240 3.412 3.404 3.412 3.348 3.412 2,030,377 3.3994 1.19%
2017-08-15 0 4.190 4.190 4.200 4.180 4.230 1,910,000 8,036,040 4.2074 3.372 3.372 3.380 3.364 3.404 2,373,329 3.3860 -0.24%
2017-08-14 0 4.200 4.200 4.210 4.200 4.230 2,688,000 11,312,166 4.2084 3.380 3.380 3.388 3.380 3.404 3,340,057 3.3868 -0.24%
2017-08-11 0 4.210 4.210 4.220 4.180 4.250 8,615,905 36,205,668 4.2022 3.388 3.388 3.396 3.364 3.420 10,705,958 3.3818 -0.71%
2017-08-10 0 4.240 4.240 4.250 4.160 4.280 9,459,000 39,868,880 4.2149 3.412 3.412 3.420 3.348 3.444 11,753,571 3.3921 1.92%
2017-08-09 0 4.160 4.160 4.170 4.070 4.210 10,235,000 42,462,760 4.1488 3.348 3.348 3.356 3.275 3.388 12,717,814 3.3388 2.21%
2017-08-08 0 4.070 4.060 4.080 4.050 4.210 11,219,000 46,370,080 4.1332 3.275 3.267 3.283 3.259 3.388 13,940,514 3.3263 -0.73%
2017-08-07 0 4.100 4.100 4.130 4.100 4.220 5,884,000 24,337,540 4.1362 3.300 3.300 3.324 3.300 3.396 7,311,345 3.3287 -1.68%
2017-08-04 0 4.170 4.170 4.180 4.060 4.190 8,566,000 35,367,620 4.1288 3.356 3.356 3.364 3.267 3.372 10,643,947 3.3228 2.71%
2017-08-03 0 4.060 4.040 4.060 4.030 4.070 4,816,000 19,520,860 4.0533 3.267 3.251 3.267 3.243 3.275 5,984,269 3.2620 0.00%
2017-08-02 0 4.060 4.040 4.060 4.010 4.060 3,450,000 13,913,240 4.0328 3.267 3.251 3.267 3.227 3.267 4,286,904 3.2455 0.00%
2017-08-01 0 4.060 4.060 4.070 4.020 4.090 4,975,000 20,153,540 4.0510 3.267 3.267 3.275 3.235 3.292 6,181,839 3.2601 1.00%
2017-07-31 0 4.020 4.020 4.030 4.010 4.060 3,062,000 12,329,830 4.0267 3.235 3.235 3.243 3.227 3.267 3,804,782 3.2406 -0.99%
2017-07-28 0 4.060 4.020 4.060 4.000 4.060 2,762,000 11,162,420 4.0414 3.267 3.235 3.267 3.219 3.267 3,432,008 3.2524 0.00%
2017-07-27 0 4.060 4.020 4.060 4.010 4.090 2,124,360 8,580,401 4.0391 3.267 3.235 3.267 3.227 3.292 2,639,689 3.2505 0.00%
2017-07-26 0 4.060 4.050 4.060 3.970 4.080 4,816,000 19,363,140 4.0206 3.267 3.259 3.267 3.195 3.283 5,984,269 3.2357 1.25%
2017-07-25 0 4.010 4.000 4.010 3.970 4.080 6,048,000 24,323,360 4.0217 3.227 3.219 3.227 3.195 3.283 7,515,128 3.2366 -1.72%
2017-07-24 0 4.080 4.080 4.100 3.910 4.110 11,060,000 44,618,860 4.0343 3.283 3.283 3.300 3.147 3.308 13,742,943 3.2467 4.08%
2017-07-21 0 3.920 3.920 3.930 3.890 3.950 4,702,000 18,458,950 3.9258 3.155 3.155 3.163 3.131 3.179 5,842,615 3.1594 -0.25%
2017-07-20 0 3.930 3.930 3.940 3.920 3.950 2,252,000 8,865,660 3.9368 3.163 3.163 3.171 3.155 3.179 2,798,292 3.1682 -0.51%
2017-07-19 0 3.950 3.920 3.950 3.910 4.000 4,954,000 19,533,540 3.9430 3.179 3.155 3.179 3.147 3.219 6,155,745 3.1732 1.02%
2017-07-18 0 3.910 3.910 3.920 3.890 3.950 3,450,000 13,515,060 3.9174 3.147 3.147 3.155 3.131 3.179 4,286,904 3.1526 -0.76%
2017-07-17 0 3.940 3.940 3.950 3.850 4.020 5,484,450 21,651,033 3.9477 3.171 3.171 3.179 3.098 3.235 6,814,872 3.1770 2.07%
2017-07-14 0 3.860 3.860 3.880 3.860 3.900 3,562,000 13,799,730 3.8742 3.106 3.106 3.123 3.106 3.139 4,426,073 3.1178 -1.03%
2017-07-13 0 3.900 3.890 3.900 3.880 3.920 1,986,000 7,740,840 3.8977 3.139 3.131 3.139 3.123 3.155 2,467,765 3.1368 0.52%
2017-07-12 0 3.880 3.870 3.880 3.850 3.900 1,601,080 6,208,332 3.8776 3.123 3.114 3.123 3.098 3.139 1,989,471 3.1206 0.26%
2017-07-11 0 3.870 3.870 3.880 3.860 3.930 2,036,000 7,926,510 3.8932 3.114 3.114 3.123 3.106 3.163 2,529,894 3.1331 -0.51%
2017-07-10 0 3.890 3.890 3.900 3.890 3.940 1,454,006 5,689,083 3.9127 3.131 3.131 3.139 3.131 3.171 1,806,720 3.1488 -1.02%
2017-07-07 0 3.930 3.920 3.930 3.890 3.940 2,488,000 9,762,820 3.9240 3.163 3.155 3.163 3.131 3.171 3,091,541 3.1579 0.51%
2017-07-06 0 3.910 3.910 3.920 3.890 3.950 3,262,000 12,753,290 3.9097 3.147 3.147 3.155 3.131 3.179 4,053,298 3.1464 0.26%
2017-07-05 0 3.900 3.900 3.910 3.880 3.950 1,916,089 7,507,538 3.9182 3.139 3.139 3.147 3.123 3.179 2,380,895 3.1532 0.26%
2017-07-04 0 3.890 3.880 3.890 3.850 3.970 3,248,000 12,643,660 3.8928 3.131 3.123 3.131 3.098 3.195 4,035,902 3.1328 -0.77%
2017-07-03 0 3.920 3.910 3.920 3.870 3.980 3,222,000 12,690,314 3.9386 3.155 3.147 3.155 3.114 3.203 4,003,595 3.1697 1.29%
2017-06-30 0 3.870 3.870 3.910 3.870 3.930 3,667,629 14,246,800 3.8845 3.114 3.114 3.147 3.114 3.163 4,557,325 3.1261 -1.28%
2017-06-29 0 3.920 3.900 3.920 3.900 3.950 2,118,000 8,285,340 3.9119 3.155 3.139 3.155 3.139 3.179 2,631,786 3.1482 -0.25%
2017-06-28 0 3.930 3.920 3.940 3.870 3.940 3,373,818 13,152,922 3.8985 3.163 3.155 3.171 3.114 3.171 4,192,241 3.1374 -0.51%
2017-06-27 0 3.950 3.940 3.950 3.860 4.040 6,242,000 24,697,300 3.9566 3.179 3.171 3.179 3.106 3.251 7,756,189 3.1842 2.07%
2017-06-26 0 3.870 3.860 3.870 3.820 3.880 5,242,000 20,168,530 3.8475 3.114 3.106 3.114 3.074 3.123 6,513,608 3.0964 0.52%
2017-06-23 0 3.850 3.840 3.850 3.820 3.870 4,446,000 17,107,290 3.8478 3.098 3.090 3.098 3.074 3.114 5,524,514 3.0966 0.00%
2017-06-22 0 3.850 3.840 3.850 3.720 3.870 6,702,000 25,678,210 3.8314 3.098 3.090 3.098 2.994 3.114 8,327,776 3.0834 0.79%
2017-06-21 0 3.820 3.820 3.850 3.820 3.880 6,984,000 26,880,712 3.8489 3.074 3.074 3.098 3.074 3.123 8,678,184 3.0975 -0.73%
2017-06-20 0 3.940 3.940 3.950 3.930 4.010 7,324,000 28,969,720 3.9555 3.097 3.097 3.105 3.089 3.152 9,317,761 3.1091 -1.50%
2017-06-19 0 4.000 3.990 4.000 3.990 4.100 7,282,000 29,292,180 4.0225 3.144 3.136 3.144 3.136 3.223 9,264,327 3.1618 -1.96%
2017-06-16 0 4.080 4.070 4.080 4.050 4.110 4,081,633 16,632,424 4.0749 3.207 3.199 3.207 3.183 3.231 5,192,747 3.2030 0.00%
2017-06-15 0 4.080 4.080 4.090 4.080 4.140 3,328,000 13,681,000 4.1109 3.207 3.207 3.215 3.207 3.254 4,233,958 3.2313 -1.45%
2017-06-14 0 4.140 4.140 4.160 4.110 4.160 1,965,024 8,130,821 4.1378 3.254 3.254 3.270 3.231 3.270 2,499,949 3.2524 0.49%
2017-06-13 0 4.120 4.120 4.130 4.100 4.170 4,321,987 17,849,233 4.1299 3.238 3.238 3.246 3.223 3.278 5,498,531 3.2462 -0.96%
2017-06-12 0 4.160 4.160 4.170 4.150 4.210 1,984,000 8,278,144 4.1725 3.270 3.270 3.278 3.262 3.309 2,524,090 3.2797 -0.24%
2017-06-09 0 4.170 4.160 4.170 4.160 4.220 2,738,000 11,419,570 4.1708 3.278 3.270 3.278 3.270 3.317 3,483,346 3.2783 -0.95%
2017-06-08 0 4.210 4.210 4.220 4.200 4.230 2,598,000 10,949,742 4.2147 3.309 3.309 3.317 3.301 3.325 3,305,235 3.3128 0.72%
2017-06-07 0 4.180 4.180 4.200 4.170 4.230 1,860,000 7,805,112 4.1963 3.286 3.286 3.301 3.278 3.325 2,366,335 3.2984 -0.48%
2017-06-06 0 4.200 4.190 4.200 4.170 4.280 4,942,000 20,794,500 4.2077 3.301 3.293 3.301 3.278 3.364 6,287,326 3.3074 -0.71%
2017-06-05 0 4.230 4.220 4.230 4.210 4.320 2,146,000 9,091,750 4.2366 3.325 3.317 3.325 3.309 3.396 2,730,190 3.3301 -1.63%
2017-06-02 0 4.300 4.290 4.300 4.240 4.390 3,969,225 17,043,619 4.2939 3.380 3.372 3.380 3.333 3.451 5,049,739 3.3751 1.42%
2017-06-01 0 4.240 4.240 4.250 4.210 4.270 3,426,000 14,580,660 4.2559 3.333 3.333 3.341 3.309 3.356 4,358,636 3.3452 -0.47%
2017-05-31 0 4.260 4.250 4.260 4.170 4.320 4,714,575 20,025,180 4.2475 3.348 3.341 3.348 3.278 3.396 5,997,990 3.3386 -1.62%
2017-05-29 0 4.330 4.320 4.340 4.250 4.350 1,786,000 7,721,010 4.3231 3.403 3.396 3.411 3.341 3.419 2,272,190 3.3980 1.41%
2017-05-26 0 4.270 4.260 4.270 4.250 4.280 1,538,535 6,554,279 4.2601 3.356 3.348 3.356 3.341 3.364 1,957,359 3.3485 0.71%
2017-05-25 0 4.240 4.240 4.270 4.210 4.270 2,017,096 8,545,152 4.2364 3.333 3.333 3.356 3.309 3.356 2,566,196 3.3299 0.95%
2017-05-24 0 4.200 4.200 4.230 4.130 4.230 4,832,000 20,193,860 4.1792 3.301 3.301 3.325 3.246 3.325 6,147,381 3.2850 1.69%
2017-05-23 0 4.130 4.130 4.160 4.130 4.200 3,786,000 15,758,312 4.1623 3.246 3.246 3.270 3.246 3.301 4,816,636 3.2716 -1.20%
2017-05-22 0 4.180 4.170 4.180 4.170 4.250 5,404,000 22,656,420 4.1925 3.286 3.278 3.286 3.278 3.341 6,875,093 3.2954 -1.18%
2017-05-19 0 4.230 4.200 4.230 4.170 4.230 1,320,000 5,542,374 4.1988 3.325 3.301 3.325 3.278 3.325 1,679,334 3.3003 0.24%
2017-05-18 0 4.220 4.210 4.220 4.160 4.260 3,674,000 15,442,070 4.2031 3.317 3.309 3.317 3.270 3.348 4,674,147 3.3037 0.72%
2017-05-17 0 4.190 4.180 4.190 4.170 4.210 2,177,000 9,110,930 4.1851 3.293 3.286 3.293 3.278 3.309 2,769,629 3.2896 0.24%
2017-05-16 0 4.180 4.180 4.200 4.160 4.210 2,872,000 12,018,190 4.1846 3.286 3.286 3.301 3.270 3.309 3,653,824 3.2892 -0.24%
2017-05-15 0 4.190 4.180 4.190 4.150 4.220 1,833,572 7,680,482 4.1888 3.293 3.286 3.293 3.262 3.317 2,332,712 3.2925 0.48%
2017-05-12 0 4.170 4.160 4.170 4.130 4.200 2,502,180 10,431,107 4.1688 3.278 3.270 3.278 3.246 3.301 3,183,331 3.2768 -0.95%
2017-05-11 0 4.210 4.190 4.210 4.150 4.240 1,814,397 7,593,564 4.1852 3.309 3.293 3.309 3.262 3.333 2,308,317 3.2897 0.72%
2017-05-10 0 4.180 4.170 4.180 4.160 4.240 3,215,568 13,473,039 4.1899 3.286 3.278 3.286 3.270 3.333 4,090,919 3.2934 -0.71%
2017-05-09 0 4.210 4.200 4.210 4.150 4.210 2,096,000 8,775,090 4.1866 3.309 3.301 3.309 3.262 3.309 2,666,579 3.2908 1.45%
2017-05-08 0 4.150 4.150 4.160 4.130 4.190 3,336,000 13,855,120 4.1532 3.262 3.262 3.270 3.246 3.293 4,244,136 3.2645 -0.95%
2017-05-05 0 4.190 4.180 4.190 4.140 4.200 3,848,000 16,050,880 4.1712 3.293 3.286 3.293 3.254 3.301 4,895,514 3.2787 -0.24%
2017-05-04 0 4.200 4.190 4.200 4.150 4.250 6,392,700 26,707,391 4.1778 3.301 3.293 3.301 3.262 3.341 8,132,939 3.2839 -1.64%
2017-05-02 0 4.270 4.250 4.270 4.210 4.280 3,944,000 16,756,200 4.2485 3.356 3.341 3.356 3.309 3.364 5,017,647 3.3395 1.18%
2017-04-28 0 4.220 4.220 4.230 4.140 4.370 9,816,500 41,274,120 4.2046 3.317 3.317 3.325 3.254 3.435 12,488,776 3.3049 -2.09%
2017-04-27 0 4.310 4.310 4.320 4.290 4.640 13,673,500 59,988,350 4.3872 3.388 3.388 3.396 3.372 3.647 17,395,740 3.4485 -7.71%
2017-04-26 0 4.670 4.660 4.680 4.630 4.690 2,484,000 11,563,840 4.6553 3.671 3.663 3.679 3.639 3.686 3,160,202 3.6592 0.00%
2017-04-25 0 4.670 4.660 4.670 4.660 4.700 1,832,000 8,566,660 4.6761 3.671 3.663 3.671 3.663 3.694 2,330,712 3.6756 0.00%
2017-04-24 0 4.670 4.670 4.680 4.640 4.780 1,882,000 8,827,130 4.6903 3.671 3.671 3.679 3.647 3.757 2,394,324 3.6867 -1.48%
2017-04-21 0 4.740 4.720 4.740 4.710 4.750 2,612,000 12,358,860 4.7316 3.726 3.710 3.726 3.702 3.734 3,323,046 3.7191 0.00%
2017-04-20 0 4.740 4.740 4.750 4.690 4.760 3,700,150 17,458,517 4.7183 3.726 3.726 3.734 3.686 3.741 4,707,416 3.7087 -0.84%
2017-04-19 0 4.780 4.750 4.780 4.710 4.870 5,078,000 24,151,110 4.7560 3.757 3.734 3.757 3.702 3.828 6,460,348 3.7384 -1.04%
2017-04-18 0 4.830 4.830 4.850 4.830 4.910 7,002,000 34,064,740 4.8650 3.797 3.797 3.812 3.797 3.859 8,908,105 3.8240 -1.43%
2017-04-13 0 4.900 4.880 4.900 4.840 4.920 2,796,000 13,661,720 4.8862 3.852 3.836 3.852 3.804 3.867 3,557,135 3.8407 1.03%
2017-04-12 0 4.850 4.840 4.850 4.820 4.900 4,295,209 20,899,294 4.8657 3.812 3.804 3.812 3.789 3.852 5,464,463 3.8246 0.00%
2017-04-11 0 4.850 4.850 4.860 4.810 4.900 3,854,000 18,699,700 4.8520 3.812 3.812 3.820 3.781 3.852 4,903,147 3.8138 -0.41%
2017-04-10 0 4.870 4.870 4.880 4.830 4.900 4,544,330 22,144,844 4.8731 3.828 3.828 3.836 3.797 3.852 5,781,401 3.8304 -0.20%
2017-04-07 0 4.880 4.880 4.900 4.830 4.950 9,905,000 48,344,450 4.8808 3.836 3.836 3.852 3.797 3.891 12,601,368 3.8364 -0.61%
2017-04-06 0 4.910 4.910 4.920 4.810 4.970 7,519,700 36,869,088 4.9030 3.859 3.859 3.867 3.781 3.907 9,566,735 3.8539 0.82%
2017-04-05 0 4.870 4.870 4.880 4.720 4.880 7,440,000 35,880,230 4.8226 3.828 3.828 3.836 3.710 3.836 9,465,338 3.7907 3.18%
2017-04-03 0 4.720 4.700 4.720 4.600 4.720 4,393,278 20,539,500 4.6752 3.710 3.694 3.710 3.616 3.710 5,589,229 3.6748 0.43%
2017-03-31 0 4.700 4.650 4.700 4.630 4.730 9,432,000 44,362,982 4.7035 3.694 3.655 3.694 3.639 3.718 11,999,606 3.6970 -0.84%
2017-03-30 0 4.740 4.740 4.770 4.700 4.880 9,850,799 46,901,481 4.7612 3.726 3.726 3.749 3.694 3.836 12,532,412 3.7424 -4.44%
2017-03-29 0 4.960 4.960 4.970 4.950 5.030 2,000,000 9,981,780 4.9909 3.899 3.899 3.907 3.891 3.954 2,544,446 3.9230 -1.20%
2017-03-28 0 5.020 4.970 5.020 4.930 5.020 2,055,287 10,252,435 4.9883 3.946 3.907 3.946 3.875 3.946 2,614,783 3.9210 1.01%
2017-03-27 0 4.970 4.970 4.980 4.960 5.020 2,136,000 10,643,350 4.9828 3.907 3.907 3.914 3.899 3.946 2,717,468 3.9166 -0.40%
2017-03-24 0 4.990 4.990 5.010 4.900 5.010 2,809,225 13,973,788 4.9743 3.922 3.922 3.938 3.852 3.938 3,573,960 3.9099 0.81%
2017-03-23 0 4.950 4.950 4.960 4.900 4.980 1,609,900 7,967,643 4.9492 3.891 3.891 3.899 3.852 3.914 2,048,152 3.8902 1.02%
2017-03-22 0 4.900 4.900 4.910 4.900 4.960 4,470,000 22,011,880 4.9244 3.852 3.852 3.859 3.852 3.899 5,686,836 3.8707 -1.41%
2017-03-21 0 4.970 4.950 4.970 4.920 4.970 1,976,556 9,773,874 4.9449 3.907 3.891 3.907 3.867 3.907 2,514,620 3.8868 0.40%
2017-03-20 0 4.950 4.950 4.960 4.920 5.000 1,690,000 8,358,950 4.9461 3.891 3.891 3.899 3.867 3.930 2,150,057 3.8878 -1.20%
2017-03-17 0 5.010 4.980 5.010 4.910 5.010 3,370,000 16,738,050 4.9668 3.938 3.914 3.938 3.859 3.938 4,287,391 3.9040 1.62%
2017-03-16 0 4.930 4.930 4.940 4.830 4.950 1,742,000 8,539,960 4.9024 3.875 3.875 3.883 3.797 3.891 2,216,212 3.8534 1.44%
2017-03-15 0 4.860 4.860 4.890 4.830 4.910 3,382,000 16,475,102 4.8714 3.820 3.820 3.844 3.797 3.859 4,302,658 3.8291 -0.82%
2017-03-14 0 4.900 4.890 4.900 4.820 4.920 1,087,150 5,331,402 4.9040 3.852 3.844 3.852 3.789 3.867 1,383,097 3.8547 0.41%
2017-03-13 0 4.880 4.880 4.890 4.810 4.900 4,221,334 20,519,066 4.8608 3.836 3.836 3.844 3.781 3.852 5,370,478 3.8207 0.41%
2017-03-10 0 4.860 4.860 4.880 4.850 4.890 2,922,150 14,217,743 4.8655 3.820 3.820 3.836 3.812 3.844 3,717,626 3.8244 -0.21%
2017-03-09 0 4.870 4.870 4.880 4.850 4.950 2,452,000 11,984,940 4.8878 3.828 3.828 3.836 3.812 3.891 3,119,491 3.8420 -1.02%
2017-03-08 0 4.920 4.920 4.950 4.830 4.990 5,082,000 25,116,582 4.9423 3.867 3.867 3.891 3.797 3.922 6,465,437 3.8847 1.65%
2017-03-07 0 4.840 4.840 4.870 4.820 4.890 2,709,225 13,131,004 4.8468 3.804 3.804 3.828 3.789 3.844 3,446,738 3.8097 0.21%
2017-03-06 0 4.830 4.830 4.840 4.820 4.870 2,148,000 10,384,910 4.8347 3.797 3.797 3.804 3.789 3.828 2,732,735 3.8002 -0.41%
2017-03-03 0 4.850 4.850 4.870 4.800 4.870 2,182,000 10,551,700 4.8358 3.812 3.812 3.828 3.773 3.828 2,775,990 3.8011 -0.41%
2017-03-02 0 4.870 4.860 4.870 4.830 4.900 2,746,000 13,369,336 4.8687 3.828 3.820 3.828 3.797 3.852 3,493,524 3.8269 1.04%
2017-03-01 0 4.820 4.820 4.850 4.800 4.900 2,400,000 11,645,080 4.8521 3.789 3.789 3.812 3.773 3.852 3,053,335 3.8139 -0.62%
2017-02-28 0 4.850 4.850 4.880 4.850 4.920 1,581,200 7,705,316 4.8731 3.812 3.812 3.836 3.812 3.867 2,011,639 3.8304 -0.41%
2017-02-27 0 4.870 4.850 4.870 4.800 4.920 2,288,040 11,160,132 4.8776 3.828 3.812 3.828 3.773 3.867 2,910,897 3.8339 -0.20%
2017-02-24 0 4.880 4.870 4.890 4.790 4.910 2,330,644 11,315,273 4.8550 3.836 3.828 3.844 3.765 3.859 2,965,099 3.8162 1.46%
2017-02-23 0 4.810 4.800 4.810 4.790 4.860 5,456,180 26,278,476 4.8163 3.781 3.773 3.781 3.765 3.820 6,941,477 3.7857 -1.23%
2017-02-22 0 4.870 4.870 4.880 4.820 4.900 3,680,000 17,870,780 4.8562 3.828 3.828 3.836 3.789 3.852 4,681,780 3.8171 0.62%
2017-02-21 0 4.840 4.840 4.850 4.810 4.920 5,196,081 25,155,184 4.8412 3.804 3.804 3.812 3.781 3.867 6,610,573 3.8053 -0.82%
2017-02-20 0 4.880 4.880 4.900 4.800 4.950 5,426,000 26,394,560 4.8645 3.836 3.836 3.852 3.773 3.891 6,903,081 3.8236 -1.41%
2017-02-17 0 4.950 4.920 4.950 4.900 4.960 2,142,225 10,570,771 4.9345 3.891 3.867 3.891 3.852 3.899 2,725,388 3.8786 0.61%
2017-02-16 0 4.920 4.920 4.950 4.910 4.990 2,681,200 13,244,048 4.9396 3.867 3.867 3.891 3.859 3.922 3,411,084 3.8827 -1.60%
2017-02-15 0 5.000 4.980 5.000 4.950 5.030 6,541,000 32,637,100 4.9896 3.930 3.914 3.930 3.891 3.954 8,321,610 3.9220 0.20%
2017-02-14 0 4.990 4.990 5.000 4.960 5.150 16,630,000 83,754,894 5.0364 3.922 3.922 3.930 3.899 4.048 21,157,067 3.9587 2.46%
2017-02-13 0 4.870 4.870 4.880 4.690 4.900 9,609,234 46,388,076 4.8274 3.828 3.828 3.836 3.686 3.852 12,225,088 3.7945 3.62%
2017-02-10 0 4.700 4.700 4.710 4.700 4.800 5,952,260 28,214,662 4.7402 3.694 3.694 3.702 3.694 3.773 7,572,602 3.7259 0.00%
2017-02-09 0 4.700 4.700 4.720 4.700 4.870 8,304,000 39,516,090 4.7587 3.694 3.694 3.710 3.694 3.828 10,564,539 3.7404 -2.49%
2017-02-08 0 4.820 4.820 4.840 4.790 4.930 8,998,000 43,688,434 4.8553 3.789 3.789 3.804 3.765 3.875 11,447,462 3.8164 -2.63%
2017-02-07 0 4.950 4.930 4.950 4.880 4.970 3,122,000 15,382,564 4.9272 3.891 3.875 3.891 3.836 3.907 3,971,880 3.8729 1.02%
2017-02-06 0 4.900 4.900 4.910 4.890 5.020 4,924,000 24,244,964 4.9238 3.852 3.852 3.859 3.844 3.946 6,264,426 3.8703 -2.20%
2017-02-03 0 5.010 4.970 5.010 4.890 5.020 5,135,750 25,542,361 4.9734 3.938 3.907 3.938 3.844 3.946 6,533,819 3.9093 2.66%
2017-02-02 0 4.880 4.870 4.880 4.860 4.980 4,659,429 22,845,847 4.9031 3.836 3.828 3.836 3.820 3.914 5,927,832 3.8540 -2.01%
2017-02-01 0 4.980 4.970 4.980 4.950 5.040 3,098,000 15,419,390 4.9772 3.914 3.907 3.914 3.891 3.962 3,941,347 3.9122 -0.80%
2017-01-27 0 5.020 5.000 5.020 4.990 5.050 2,188,000 10,960,660 5.0094 3.946 3.930 3.946 3.922 3.969 2,783,624 3.9376 -0.40%
2017-01-26 0 5.040 5.030 5.040 5.000 5.110 4,057,952 20,445,608 5.0384 3.962 3.954 3.962 3.930 4.017 5,162,619 3.9603 -0.20%
2017-01-25 0 5.050 5.030 5.050 5.000 5.170 2,431,000 12,271,250 5.0478 3.969 3.954 3.969 3.930 4.064 3,092,774 3.9677 -1.37%
2017-01-24 0 5.120 5.120 5.130 5.000 5.150 6,017,382 30,717,129 5.1047 4.024 4.024 4.032 3.930 4.048 7,655,451 4.0125 2.40%
2017-01-23 0 5.000 5.000 5.010 4.950 5.030 5,366,556 26,793,862 4.9927 3.930 3.930 3.938 3.891 3.954 6,827,455 3.9244 -0.40%
2017-01-20 0 5.020 4.990 5.020 4.960 5.050 1,678,741 8,398,716 5.0030 3.946 3.922 3.946 3.899 3.969 2,135,733 3.9325 -0.40%
2017-01-19 0 5.040 5.020 5.040 4.930 5.050 4,404,000 22,044,850 5.0056 3.962 3.946 3.962 3.875 3.969 5,602,870 3.9346 0.60%
2017-01-18 0 5.010 5.010 5.020 4.920 5.040 3,816,000 19,084,730 5.0012 3.938 3.938 3.946 3.867 3.962 4,854,803 3.9311 1.21%
2017-01-17 0 4.950 4.930 4.950 4.930 5.010 3,370,825 16,726,546 4.9622 3.891 3.875 3.891 3.875 3.938 4,288,441 3.9004 0.00%
2017-01-16 0 4.950 4.940 4.950 4.830 5.000 10,197,000 50,014,590 4.9048 3.891 3.883 3.891 3.797 3.930 12,972,857 3.8553 0.81%
2017-01-13 0 4.910 4.910 4.930 4.830 4.930 5,516,180 26,954,027 4.8864 3.859 3.859 3.875 3.797 3.875 7,017,811 3.8408 0.41%
2017-01-12 0 4.890 4.870 4.890 4.800 4.950 3,144,000 15,320,460 4.8729 3.844 3.828 3.844 3.773 3.891 3,999,869 3.8302 -1.01%
2017-01-11 0 4.940 4.930 4.940 4.870 4.940 5,909,304 28,987,999 4.9055 3.883 3.875 3.883 3.828 3.883 7,517,952 3.8558 2.07%
2017-01-10 0 4.840 4.840 4.850 4.810 4.950 13,752,000 67,079,164 4.8778 3.804 3.804 3.812 3.781 3.891 17,495,609 3.8341 1.47%
2017-01-09 0 4.770 4.760 4.770 4.700 4.800 6,165,000 29,391,729 4.7675 3.749 3.741 3.749 3.694 3.773 7,843,254 3.7474 1.71%
2017-01-06 0 4.690 4.680 4.700 4.630 4.880 9,258,341 43,721,648 4.7224 3.686 3.679 3.694 3.639 3.836 11,778,674 3.7119 -2.90%
2017-01-05 0 4.830 4.830 4.850 4.800 4.950 5,328,600 25,898,428 4.8603 3.797 3.797 3.812 3.773 3.891 6,779,167 3.8203 0.62%
2017-01-04 0 4.800 4.800 4.810 4.680 4.950 10,746,837 52,080,601 4.8461 3.773 3.773 3.781 3.679 3.891 13,672,372 3.8092 3.00%
2017-01-03 0 4.660 4.660 4.690 4.630 4.780 2,067,438 9,701,339 4.6924 3.663 3.663 3.686 3.639 3.757 2,630,242 3.6884 -0.43%
2016-12-30 0 4.680 4.660 4.680 4.580 4.680 1,262,000 5,836,100 4.6245 3.679 3.663 3.679 3.600 3.679 1,605,545 3.6350 1.96%
2016-12-29 0 4.590 4.580 4.590 4.480 4.590 2,154,393 9,767,584 4.5338 3.608 3.600 3.608 3.521 3.608 2,740,868 3.5637 -0.22%
2016-12-28 0 4.600 4.570 4.600 4.550 4.730 3,575,285 16,410,857 4.5901 3.616 3.592 3.616 3.576 3.718 4,548,559 3.6079 -2.13%
2016-12-23 0 4.700 4.670 4.700 4.640 4.790 3,426,500 16,100,161 4.6987 3.694 3.671 3.694 3.647 3.765 4,359,272 3.6933 -0.63%
2016-12-22 0 4.730 4.720 4.730 4.640 4.790 5,188,149 24,514,904 4.7252 3.718 3.710 3.718 3.647 3.765 6,600,482 3.7141 -0.42%
2016-12-21 0 4.750 4.750 4.770 4.540 4.810 6,569,415 31,011,910 4.7207 3.734 3.734 3.749 3.569 3.781 8,357,760 3.7106 3.94%
2016-12-20 0 4.570 4.570 4.580 4.490 4.640 3,306,000 15,146,034 4.5814 3.592 3.592 3.600 3.529 3.647 4,205,969 3.6011 0.88%
2016-12-19 0 4.530 4.530 4.550 4.350 4.920 7,462,000 33,921,904 4.5460 3.561 3.561 3.576 3.419 3.867 9,493,327 3.5732 3.42%
2016-12-16 0 4.380 4.380 4.410 4.380 4.470 3,499,685 15,462,403 4.4182 3.443 3.443 3.466 3.443 3.514 4,452,379 3.4728 0.00%
2016-12-15 0 4.380 4.370 4.400 4.290 4.480 3,027,931 13,299,885 4.3924 3.443 3.435 3.459 3.372 3.521 3,852,203 3.4525 -0.45%
2016-12-14 0 4.400 4.390 4.400 4.370 4.450 4,042,000 17,772,196 4.3969 3.459 3.451 3.459 3.435 3.498 5,142,325 3.4561 0.00%
2016-12-13 0 4.400 4.380 4.400 4.310 4.400 1,641,729 7,150,628 4.3555 3.459 3.443 3.459 3.388 3.459 2,088,645 3.4236 1.15%
2016-12-12 0 4.350 4.340 4.350 4.290 4.370 4,486,000 19,490,119 4.3447 3.419 3.411 3.419 3.372 3.435 5,707,192 3.4150 -1.36%
2016-12-09 0 4.410 4.410 4.420 4.280 4.460 2,183,000 9,639,830 4.4159 3.466 3.466 3.474 3.364 3.506 2,777,263 3.4710 -0.45%
2016-12-08 0 4.430 4.390 4.430 4.350 4.460 5,048,390 22,280,693 4.4134 3.482 3.451 3.482 3.419 3.506 6,422,677 3.4691 1.84%
2016-12-07 0 4.350 4.350 4.380 4.320 4.400 2,424,000 10,578,880 4.3642 3.419 3.419 3.443 3.396 3.459 3,083,868 3.4304 0.23%
2016-12-06 0 4.340 4.340 4.380 4.310 4.420 5,706,000 24,950,816 4.3727 3.411 3.411 3.443 3.388 3.474 7,259,304 3.4371 -0.46%
2016-12-05 0 4.360 4.360 4.370 4.290 4.400 7,512,000 32,795,150 4.3657 3.427 3.427 3.435 3.372 3.459 9,556,938 3.4316 0.93%
2016-12-02 0 4.320 4.320 4.340 4.160 4.380 14,258,000 61,268,350 4.2971 3.396 3.396 3.411 3.270 3.443 18,139,354 3.3776 5.11%
2016-12-01 0 4.110 4.090 4.110 4.080 4.160 2,012,000 8,273,176 4.1119 3.231 3.215 3.231 3.207 3.270 2,559,712 3.2321 0.24%
2016-11-30 0 4.100 4.100 4.110 4.060 4.110 1,256,680 5,140,434 4.0905 3.223 3.223 3.231 3.191 3.231 1,598,777 3.2152 0.24%
2016-11-29 0 4.090 4.080 4.090 4.020 4.110 1,504,000 6,139,400 4.0820 3.215 3.207 3.215 3.160 3.231 1,913,423 3.2086 1.74%
2016-11-28 0 4.020 4.020 4.050 4.010 4.090 2,056,000 8,326,430 4.0498 3.160 3.160 3.183 3.152 3.215 2,615,690 3.1833 0.75%
2016-11-25 0 3.990 3.990 4.000 3.980 4.100 6,047,715 24,236,181 4.0075 3.136 3.136 3.144 3.128 3.223 7,694,042 3.1500 -1.72%
2016-11-24 0 4.060 4.050 4.060 4.050 4.100 1,868,000 7,608,740 4.0732 3.191 3.183 3.191 3.183 3.223 2,376,512 3.2016 -0.49%
2016-11-23 0 4.080 4.070 4.080 4.070 4.210 2,734,000 11,224,604 4.1056 3.207 3.199 3.207 3.199 3.309 3,478,257 3.2271 -3.09%
2016-11-22 0 4.210 4.210 4.220 4.140 4.210 3,438,000 14,349,700 4.1739 3.309 3.309 3.317 3.254 3.309 4,373,902 3.2808 2.18%
2016-11-21 0 4.120 4.120 4.150 4.100 4.160 2,830,000 11,715,500 4.1398 3.238 3.238 3.262 3.223 3.270 3,600,391 3.2540 -0.96%
2016-11-18 0 4.160 4.150 4.160 4.110 4.190 1,794,855 7,426,331 4.1376 3.270 3.262 3.270 3.231 3.293 2,283,456 3.2522 -0.48%
2016-11-17 0 4.180 4.160 4.180 4.160 4.220 1,338,000 5,606,720 4.1904 3.286 3.270 3.286 3.270 3.317 1,702,234 3.2937 -0.24%
2016-11-16 0 4.190 4.190 4.220 4.190 4.280 814,000 3,446,960 4.2346 3.293 3.293 3.317 3.293 3.364 1,035,589 3.3285 -1.41%
2016-11-15 0 4.250 4.240 4.250 4.220 4.300 1,878,000 7,989,590 4.2543 3.341 3.333 3.341 3.317 3.380 2,389,235 3.3440 -0.23%
2016-11-14 0 4.260 4.250 4.260 4.140 4.270 4,522,000 19,191,890 4.2441 3.348 3.341 3.348 3.254 3.356 5,752,992 3.3360 1.43%
2016-11-11 0 4.200 4.200 4.210 4.140 4.240 3,754,330 15,771,716 4.2009 3.301 3.301 3.309 3.254 3.333 4,776,345 3.3020 -1.41%
2016-11-10 0 4.260 4.260 4.290 4.180 4.310 1,594,000 6,779,430 4.2531 3.348 3.348 3.372 3.286 3.388 2,027,923 3.3430 0.95%
2016-11-09 0 4.220 4.220 4.240 4.110 4.300 4,267,760 17,901,476 4.1946 3.317 3.317 3.333 3.231 3.380 5,429,542 3.2971 -1.86%
2016-11-08 0 4.300 4.290 4.300 4.140 4.320 2,381,648 10,158,593 4.2654 3.380 3.372 3.380 3.254 3.396 3,029,987 3.3527 2.14%
2016-11-07 0 4.210 4.200 4.210 4.090 4.210 1,556,000 6,465,270 4.1551 3.309 3.301 3.309 3.215 3.309 1,979,579 3.2660 2.68%
2016-11-04 0 4.100 4.090 4.100 4.090 4.130 756,120 3,103,510 4.1045 3.223 3.215 3.223 3.215 3.246 961,953 3.2263 -0.97%
2016-11-03 0 4.140 4.130 4.140 4.090 4.190 1,082,000 4,477,600 4.1383 3.254 3.246 3.254 3.215 3.293 1,376,545 3.2528 0.98%
2016-11-02 0 4.100 4.100 4.110 4.090 4.180 2,886,239 11,911,966 4.1272 3.223 3.223 3.231 3.215 3.286 3,671,939 3.2441 -2.61%
2016-11-01 0 4.210 4.210 4.230 4.210 4.310 3,094,000 13,129,092 4.2434 3.309 3.309 3.325 3.309 3.388 3,936,258 3.3354 -1.86%
2016-10-31 0 4.290 4.270 4.290 4.230 4.300 1,741,400 7,443,011 4.2742 3.372 3.356 3.372 3.325 3.380 2,215,449 3.3596 -0.46%
2016-10-28 0 4.310 4.290 4.310 4.230 4.360 1,794,000 7,720,340 4.3034 3.388 3.372 3.388 3.325 3.427 2,282,368 3.3826 1.89%
2016-10-27 0 4.230 4.230 4.240 4.210 4.400 1,634,000 6,990,250 4.2780 3.325 3.325 3.333 3.309 3.459 2,078,812 3.3626 -0.47%
2016-10-26 0 4.250 4.250 4.280 4.220 4.330 924,000 3,954,310 4.2796 3.341 3.341 3.364 3.317 3.403 1,175,534 3.3638 -1.62%
2016-10-25 0 4.320 4.290 4.320 4.280 4.430 1,210,000 5,244,330 4.3342 3.396 3.372 3.396 3.364 3.482 1,539,390 3.4068 -2.04%
2016-10-24 0 4.410 4.400 4.410 4.270 4.420 2,664,000 11,679,554 4.3842 3.466 3.459 3.466 3.356 3.474 3,389,202 3.4461 2.56%
2016-10-20 0 4.300 4.300 4.310 4.250 4.310 2,280,000 9,792,040 4.2948 3.380 3.380 3.388 3.341 3.388 2,900,668 3.3758 0.23%
2016-10-19 0 4.290 4.290 4.310 4.270 4.340 6,430,000 27,456,195 4.2700 3.372 3.372 3.388 3.356 3.411 8,180,393 3.3563 -0.23%
2016-10-18 0 4.300 4.300 4.310 4.130 4.300 4,233,100 17,749,755 4.1931 3.380 3.380 3.388 3.246 3.380 5,385,447 3.2959 2.87%
2016-10-17 0 4.180 4.170 4.180 4.150 4.220 1,980,000 8,301,624 4.1927 3.286 3.278 3.286 3.262 3.317 2,519,001 3.2956 0.24%
2016-10-14 0 4.170 4.170 4.180 4.060 4.230 3,830,000 16,009,444 4.1800 3.278 3.278 3.286 3.191 3.325 4,872,614 3.2856 1.21%
2016-10-13 0 4.120 4.120 4.140 4.100 4.250 2,100,466 8,721,681 4.1523 3.238 3.238 3.254 3.223 3.341 2,672,261 3.2638 -2.37%
2016-10-12 0 4.220 4.190 4.220 4.060 4.220 2,668,000 11,073,574 4.1505 3.317 3.293 3.317 3.191 3.317 3,394,291 3.2624 0.72%
2016-10-11 0 4.190 4.160 4.190 4.130 4.230 3,218,000 13,452,298 4.1803 3.293 3.270 3.293 3.246 3.325 4,094,013 3.2858 1.70%
2016-10-07 0 4.120 4.100 4.120 4.080 4.180 1,942,000 7,980,820 4.1096 3.238 3.223 3.238 3.207 3.286 2,470,657 3.2302 -0.72%
2016-10-06 0 4.150 4.150 4.160 4.030 4.160 3,668,000 15,102,200 4.1173 3.262 3.262 3.270 3.168 3.270 4,666,514 3.2363 0.48%
2016-10-05 0 4.130 4.130 4.140 4.080 4.160 970,060 4,011,028 4.1348 3.246 3.246 3.254 3.207 3.270 1,234,133 3.2501 0.73%
2016-10-04 0 4.100 4.080 4.100 3.980 4.110 1,343,678 5,463,318 4.0659 3.223 3.207 3.223 3.128 3.231 1,709,458 3.1959 1.99%
2016-10-03 0 4.020 4.000 4.020 3.970 4.080 840,000 3,361,130 4.0013 3.160 3.144 3.160 3.121 3.207 1,068,667 3.1452 0.25%
2016-09-30 0 4.010 4.000 4.020 3.980 4.100 1,912,000 7,678,332 4.0159 3.152 3.144 3.160 3.128 3.223 2,432,490 3.1566 -2.20%
2016-09-29 0 4.100 4.080 4.100 3.980 4.100 1,567,500 6,295,014 4.0160 3.223 3.207 3.223 3.128 3.223 1,994,209 3.1566 3.02%
2016-09-28 0 3.980 3.960 3.980 3.950 3.990 1,310,000 5,202,390 3.9713 3.128 3.113 3.128 3.105 3.136 1,666,612 3.1215 0.00%
2016-09-27 0 3.980 3.950 3.980 3.920 4.070 6,890,000 27,522,340 3.9945 3.128 3.105 3.128 3.081 3.199 8,765,616 3.1398 -1.24%
2016-09-26 0 4.030 4.020 4.030 4.000 4.140 1,880,000 7,607,629 4.0466 3.168 3.160 3.168 3.144 3.254 2,391,779 3.1807 -2.18%
2016-09-23 0 4.120 4.090 4.120 4.090 4.170 1,818,000 7,496,996 4.1238 3.238 3.215 3.238 3.215 3.278 2,312,901 3.2414 0.00%
2016-09-22 0 4.120 4.110 4.120 4.090 4.200 4,038,000 16,679,030 4.1305 3.238 3.231 3.238 3.215 3.301 5,137,236 3.2467 -0.96%
2016-09-21 0 4.160 4.110 4.160 4.080 4.160 1,940,000 7,992,668 4.1199 3.270 3.231 3.270 3.207 3.270 2,468,112 3.2384 0.73%
2016-09-20 0 4.130 4.110 4.130 4.100 4.210 1,345,329 5,547,963 4.1239 3.246 3.231 3.246 3.223 3.309 1,711,558 3.2415 -1.43%
2016-09-19 0 4.190 4.160 4.190 4.130 4.190 1,294,000 5,391,490 4.1665 3.293 3.270 3.293 3.246 3.293 1,646,256 3.2750 0.00%
2016-09-15 0 4.190 4.180 4.190 4.050 4.190 884,852 3,674,885 4.1531 3.293 3.286 3.293 3.183 3.293 1,125,729 3.2644 2.44%
2016-09-14 0 4.090 4.070 4.090 4.050 4.160 1,580,000 6,460,644 4.0890 3.215 3.199 3.215 3.183 3.270 2,010,112 3.2141 -1.45%
2016-09-13 0 4.150 4.140 4.150 4.100 4.220 1,760,198 7,312,421 4.1543 3.262 3.254 3.262 3.223 3.317 2,239,364 3.2654 0.48%
2016-09-12 0 4.130 4.120 4.130 4.090 4.260 1,883,187 7,769,306 4.1256 3.246 3.238 3.246 3.215 3.348 2,395,834 3.2428 -3.95%
2016-09-09 0 4.300 4.270 4.300 4.170 4.380 5,856,000 25,098,674 4.2860 3.380 3.356 3.380 3.278 3.443 7,450,137 3.3689 3.12%
2016-09-08 0 4.170 4.170 4.180 4.110 4.250 2,094,000 8,681,720 4.1460 3.278 3.278 3.286 3.231 3.341 2,664,035 3.2589 -1.42%
2016-09-07 0 4.230 4.210 4.230 4.140 4.250 1,778,000 7,475,760 4.2046 3.325 3.309 3.325 3.254 3.341 2,262,012 3.3049 0.48%
2016-09-06 0 4.210 4.190 4.210 4.160 4.250 1,912,000 8,009,730 4.1892 3.309 3.293 3.309 3.270 3.341 2,432,490 3.2928 0.00%
2016-09-05 0 4.210 4.210 4.220 4.150 4.240 3,640,000 15,240,790 4.1870 3.309 3.309 3.317 3.262 3.333 4,630,891 3.2911 0.24%
2016-09-02 0 4.200 4.170 4.200 4.040 4.200 4,110,000 16,953,280 4.1249 3.301 3.278 3.301 3.176 3.301 5,228,836 3.2423 3.70%
2016-09-01 0 4.050 4.040 4.050 4.000 4.210 5,607,228 22,854,088 4.0758 3.183 3.176 3.183 3.144 3.309 7,133,644 3.2037 -3.57%
2016-08-31 0 4.200 4.170 4.200 4.030 4.200 4,856,000 19,990,560 4.1167 3.301 3.278 3.301 3.168 3.301 6,177,914 3.2358 1.20%
2016-08-30 0 4.150 4.140 4.150 3.970 4.210 9,664,000 39,958,220 4.1347 3.262 3.254 3.262 3.121 3.309 12,294,762 3.2500 5.33%
2016-08-29 0 3.940 3.930 3.940 3.910 4.040 7,864,000 31,056,900 3.9492 3.097 3.089 3.097 3.073 3.176 10,004,761 3.1042 -1.50%
2016-08-26 0 4.000 4.000 4.010 3.920 4.000 6,840,000 27,090,740 3.9606 3.144 3.144 3.152 3.081 3.144 8,702,005 3.1132 1.52%
2016-08-25 0 3.940 3.920 3.940 3.890 4.000 6,112,000 23,942,871 3.9174 3.097 3.081 3.097 3.058 3.144 7,775,826 3.0791 1.81%
2016-08-24 0 3.870 3.840 3.870 3.820 3.930 1,624,000 6,283,380 3.8691 3.042 3.018 3.042 3.003 3.089 2,066,090 3.0412 0.52%
2016-08-23 0 3.850 3.850 3.860 3.830 3.900 1,292,532 4,996,413 3.8656 3.026 3.026 3.034 3.010 3.066 1,644,389 3.0385 -0.77%
2016-08-22 0 3.880 3.870 3.880 3.850 3.980 4,210,000 16,325,660 3.8778 3.050 3.042 3.050 3.026 3.128 5,356,058 3.0481 -0.77%
2016-08-19 0 3.910 3.910 3.930 3.890 4.000 3,572,000 14,016,522 3.9240 3.073 3.073 3.089 3.058 3.144 4,544,380 3.0844 -1.76%
2016-08-18 0 3.980 3.980 4.020 3.880 4.030 4,738,000 18,767,634 3.9611 3.128 3.128 3.160 3.050 3.168 6,027,792 3.1135 1.02%
2016-08-17 0 3.940 3.940 3.950 3.920 4.050 4,824,700 19,074,563 3.9535 3.097 3.097 3.105 3.081 3.183 6,138,094 3.1076 0.00%
2016-08-16 0 3.940 3.940 3.970 3.900 3.980 2,800,000 11,011,760 3.9328 3.097 3.097 3.121 3.066 3.128 3,562,224 3.0913 1.03%
2016-08-15 0 3.900 3.900 3.910 3.820 3.920 5,824,000 22,551,860 3.8722 3.066 3.066 3.073 3.003 3.081 7,409,426 3.0437 0.78%
2016-08-12 0 3.870 3.850 3.870 3.840 3.900 1,348,000 5,193,820 3.8530 3.042 3.026 3.042 3.018 3.066 1,714,956 3.0285 -0.26%
2016-08-11 0 3.880 3.870 3.880 3.800 3.890 1,570,645 6,040,896 3.8461 3.050 3.042 3.050 2.987 3.058 1,998,211 3.0232 0.00%
2016-08-10 0 3.880 3.850 3.880 3.850 3.940 1,490,000 5,790,802 3.8864 3.050 3.026 3.050 3.026 3.097 1,895,612 3.0548 -1.02%
2016-08-09 0 3.920 3.920 3.930 3.880 3.940 2,494,000 9,756,610 3.9120 3.081 3.081 3.089 3.050 3.097 3,172,924 3.0750 -0.51%
2016-08-08 0 3.940 3.920 3.940 3.800 3.940 3,966,000 15,487,930 3.9052 3.097 3.081 3.097 2.987 3.097 5,045,636 3.0696 4.23%
2016-08-05 0 3.780 3.780 3.790 3.770 3.850 3,552,000 13,485,380 3.7966 2.971 2.971 2.979 2.963 3.026 4,518,936 2.9842 -1.31%
2016-08-04 0 3.830 3.830 3.840 3.780 3.850 1,057,075 4,043,566 3.8252 3.010 3.010 3.018 2.971 3.026 1,344,835 3.0067 0.26%
2016-08-03 0 3.820 3.820 3.830 3.780 3.880 2,786,000 10,656,742 3.8251 3.003 3.003 3.010 2.971 3.050 3,544,413 3.0066 0.00%
2016-08-01 0 3.820 3.820 3.830 3.770 3.850 2,136,000 8,148,628 3.8149 3.003 3.003 3.010 2.963 3.026 2,717,468 2.9986 0.53%
2016-07-29 0 3.800 3.760 3.800 3.710 3.820 2,401,383 9,071,872 3.7778 2.987 2.955 2.987 2.916 3.003 3,055,094 2.9694 1.06%
2016-07-28 0 3.760 3.750 3.760 3.710 3.790 2,100,000 7,881,628 3.7532 2.955 2.948 2.955 2.916 2.979 2,671,668 2.9501 0.80%
2016-07-27 0 3.730 3.730 3.740 3.680 3.770 2,144,000 7,989,460 3.7264 2.932 2.932 2.940 2.893 2.963 2,727,646 2.9291 -1.32%
2016-07-26 0 3.780 3.760 3.780 3.660 3.780 3,136,000 11,784,858 3.7579 2.971 2.955 2.971 2.877 2.971 3,989,691 2.9538 2.16%
2016-07-25 0 3.700 3.690 3.700 3.650 3.740 1,974,000 7,315,126 3.7057 2.908 2.900 2.908 2.869 2.940 2,511,368 2.9128 1.37%
2016-07-22 0 3.650 3.650 3.670 3.640 3.690 2,505,498 9,169,067 3.6596 2.869 2.869 2.885 2.861 2.900 3,187,552 2.8765 -0.82%
2016-07-21 0 3.680 3.670 3.690 3.640 3.710 1,634,000 6,028,070 3.6891 2.893 2.885 2.900 2.861 2.916 2,078,812 2.8998 1.10%
2016-07-20 0 3.640 3.640 3.660 3.640 3.720 1,900,000 6,954,760 3.6604 2.861 2.861 2.877 2.861 2.924 2,417,224 2.8772 -1.89%
2016-07-19 0 3.710 3.680 3.710 3.610 3.710 1,764,000 6,499,940 3.6848 2.916 2.893 2.916 2.838 2.916 2,244,201 2.8963 1.92%
2016-07-18 0 3.640 3.640 3.650 3.610 3.660 728,000 2,648,934 3.6386 2.861 2.861 2.869 2.838 2.877 926,178 2.8601 0.00%
2016-07-15 0 3.640 3.620 3.650 3.620 3.660 11,344,000 41,211,200 3.6329 2.861 2.845 2.869 2.845 2.877 14,432,097 2.8555 0.00%
2016-07-14 0 3.640 3.630 3.650 3.620 3.680 1,540,000 5,610,010 3.6429 2.861 2.853 2.869 2.845 2.893 1,959,223 2.8634 0.00%
2016-07-13 0 3.640 3.640 3.660 3.630 3.690 1,664,937 6,088,150 3.6567 2.861 2.861 2.877 2.853 2.900 2,118,171 2.8742 -0.82%
2016-07-12 0 3.670 3.670 3.680 3.550 3.700 2,686,000 9,861,644 3.6715 2.885 2.885 2.893 2.790 2.908 3,417,191 2.8859 2.23%
2016-07-11 0 3.590 3.590 3.600 3.550 3.650 2,302,210 8,276,208 3.5949 2.822 2.822 2.830 2.790 2.869 2,928,924 2.8257 -0.28%
2016-07-08 0 3.600 3.600 3.620 3.560 3.620 1,568,000 5,631,560 3.5916 2.830 2.830 2.845 2.798 2.845 1,994,846 2.8231 0.00%
2016-07-07 0 3.600 3.600 3.620 3.560 3.620 1,056,000 3,801,440 3.5998 2.830 2.830 2.845 2.798 2.845 1,343,467 2.8296 1.12%
2016-07-06 0 3.560 3.550 3.560 3.520 3.600 868,000 3,081,170 3.5497 2.798 2.790 2.798 2.767 2.830 1,104,289 2.7902 -1.93%
2016-07-05 0 3.630 3.630 3.640 3.630 3.700 1,162,000 4,230,490 3.6407 2.853 2.853 2.861 2.853 2.908 1,478,323 2.8617 -1.89%
2016-07-04 0 3.700 3.670 3.700 3.590 3.700 1,292,000 4,738,620 3.6677 2.908 2.885 2.908 2.822 2.908 1,643,712 2.8829 0.54%
2016-06-30 0 3.680 3.670 3.700 3.620 3.700 2,506,000 9,152,870 3.6524 2.893 2.885 2.908 2.845 2.908 3,188,191 2.8709 1.10%
2016-06-29 0 3.640 3.640 3.670 3.540 3.670 3,030,000 11,008,650 3.6332 2.861 2.861 2.885 2.783 2.885 3,854,835 2.8558 2.82%
2016-06-28 0 3.540 3.530 3.540 3.490 3.560 1,878,000 6,604,070 3.5165 2.783 2.775 2.783 2.743 2.798 2,389,235 2.7641 -0.56%
2016-06-27 0 3.560 3.560 3.580 3.430 3.600 1,296,000 4,598,700 3.5484 2.798 2.798 2.814 2.696 2.830 1,648,801 2.7891 -0.56%
2016-06-24 0 3.580 3.560 3.580 3.460 3.630 2,102,000 7,420,180 3.5301 2.814 2.798 2.814 2.720 2.853 2,674,213 2.7747 -0.56%
2016-06-23 0 3.600 3.600 3.610 3.600 3.680 2,456,000 8,904,550 3.6256 2.830 2.830 2.838 2.830 2.893 3,124,579 2.8498 -0.83%
2016-06-22 0 3.630 3.620 3.630 3.530 3.660 3,524,159 12,738,344 3.6146 2.853 2.845 2.853 2.775 2.877 4,483,516 2.8412 2.54%
2016-06-21 0 3.540 3.530 3.540 3.470 3.570 4,172,000 14,734,900 3.5319 2.783 2.775 2.783 2.728 2.806 5,307,714 2.7761 2.61%
2016-06-20 0 3.450 3.450 3.460 3.450 3.510 1,772,000 6,141,520 3.4659 2.712 2.712 2.720 2.712 2.759 2,254,379 2.7243 0.00%
2016-06-17 0 3.450 3.440 3.450 3.410 3.490 2,740,552 9,448,175 3.4475 2.712 2.704 2.712 2.680 2.743 3,486,593 2.7099 0.00%
2016-06-16 0 3.450 3.440 3.450 3.430 3.510 2,142,000 7,432,270 3.4698 2.712 2.704 2.712 2.696 2.759 2,725,101 2.7273 -0.58%
2016-06-15 0 3.470 3.460 3.480 3.420 3.540 4,222,000 14,693,650 3.4803 2.728 2.720 2.735 2.688 2.783 5,371,325 2.7356 0.87%
2016-06-14 0 3.440 3.440 3.450 3.430 3.540 2,446,811 8,519,832 3.4820 2.704 2.704 2.712 2.696 2.783 3,112,889 2.7370 -2.27%
2016-06-13 0 3.520 3.500 3.530 3.480 3.600 2,494,000 8,796,770 3.5272 2.767 2.751 2.775 2.735 2.830 3,172,924 2.7724 -1.95%
2016-06-10 0 3.590 3.580 3.590 3.560 3.680 2,126,000 7,657,130 3.6017 2.822 2.814 2.822 2.798 2.893 2,704,746 2.8310 -1.91%
2016-06-08 0 3.660 3.650 3.680 3.630 3.770 4,454,000 16,360,340 3.6732 2.877 2.869 2.893 2.853 2.963 5,666,481 2.8872 -3.17%
2016-06-07 0 3.780 3.770 3.790 3.750 3.790 6,660,000 25,114,210 3.7709 2.971 2.963 2.979 2.948 2.979 8,473,005 2.9640 0.80%
2016-06-06 0 3.750 3.740 3.750 3.710 3.760 3,974,000 14,860,100 3.7393 2.948 2.940 2.948 2.916 2.955 5,055,814 2.9392 0.81%
2016-06-03 0 3.720 3.700 3.720 3.650 3.730 5,472,000 20,225,562 3.6962 2.924 2.908 2.924 2.869 2.932 6,961,604 2.9053 1.92%
2016-06-02 0 3.650 3.640 3.670 3.610 3.700 2,604,374 9,558,743 3.6703 2.869 2.861 2.885 2.838 2.908 3,313,344 2.8849 0.55%
2016-06-01 0 3.630 3.620 3.640 3.610 3.720 4,738,000 17,302,940 3.6520 2.853 2.845 2.861 2.838 2.924 6,027,792 2.8705 -0.96%
2016-05-31 0 3.760 3.760 3.770 3.710 3.780 5,678,000 21,297,927 3.7510 2.881 2.881 2.889 2.843 2.896 7,410,562 2.8740 0.53%
2016-05-30 0 3.740 3.730 3.740 3.700 3.750 1,250,240 4,663,499 3.7301 2.866 2.858 2.866 2.835 2.873 1,631,733 2.8580 0.54%
2016-05-27 0 3.720 3.710 3.720 3.620 3.780 7,506,800 27,965,264 3.7253 2.850 2.843 2.850 2.774 2.896 9,797,394 2.8544 0.00%
2016-05-26 0 3.720 3.710 3.720 3.700 3.740 1,298,000 4,827,130 3.7189 2.850 2.843 2.850 2.835 2.866 1,694,066 2.8494 -0.53%
2016-05-25 0 3.740 3.730 3.740 3.680 3.770 4,922,829 18,342,135 3.7259 2.866 2.858 2.866 2.820 2.889 6,424,961 2.8548 0.27%
2016-05-24 0 3.730 3.730 3.740 3.710 3.750 1,400,000 5,216,120 3.7258 2.858 2.858 2.866 2.843 2.873 1,827,190 2.8547 0.27%
2016-05-23 0 3.720 3.710 3.720 3.680 3.760 2,114,000 7,860,660 3.7184 2.850 2.843 2.850 2.820 2.881 2,759,057 2.8490 -0.53%
2016-05-20 0 3.740 3.730 3.750 3.680 3.840 6,313,100 23,825,851 3.7740 2.866 2.858 2.873 2.820 2.942 8,239,454 2.8917 0.54%
2016-05-19 0 3.720 3.710 3.750 3.710 3.770 3,178,000 11,873,310 3.7361 2.850 2.843 2.873 2.843 2.889 4,147,722 2.8626 -0.80%
2016-05-18 0 3.750 3.750 3.760 3.670 3.760 2,271,514 8,467,657 3.7278 2.873 2.873 2.881 2.812 2.881 2,964,635 2.8562 -0.53%
2016-05-17 0 3.770 3.750 3.770 3.710 3.780 2,970,000 11,155,500 3.7561 2.889 2.873 2.889 2.843 2.896 3,876,254 2.8779 1.07%
2016-05-16 0 3.730 3.720 3.740 3.690 3.750 2,142,000 7,985,510 3.7281 2.858 2.850 2.866 2.827 2.873 2,795,601 2.8565 0.27%
2016-05-13 0 3.720 3.720 3.730 3.660 3.740 2,624,000 9,703,410 3.6979 2.850 2.850 2.858 2.804 2.866 3,424,677 2.8334 0.00%
2016-05-12 0 3.720 3.710 3.730 3.710 3.790 2,590,000 9,687,790 3.7405 2.850 2.843 2.858 2.843 2.904 3,380,302 2.8660 -0.80%
2016-05-11 0 3.750 3.740 3.760 3.690 3.830 4,434,860 16,595,446 3.7420 2.873 2.866 2.881 2.827 2.935 5,788,095 2.8672 -0.53%
2016-05-10 0 3.770 3.760 3.770 3.680 3.890 6,410,000 24,215,150 3.7777 2.889 2.881 2.889 2.820 2.981 8,365,921 2.8945 -3.83%
2016-05-09 0 3.920 3.900 3.920 3.850 3.960 3,488,097 13,684,065 3.9231 3.004 2.988 3.004 2.950 3.034 4,552,441 3.0059 1.55%
2016-05-06 0 3.860 3.840 3.870 3.830 3.990 4,906,159 19,185,624 3.9105 2.958 2.942 2.965 2.935 3.057 6,403,204 2.9963 -3.26%
2016-05-05 0 3.990 3.960 3.990 3.850 4.000 4,021,000 15,873,254 3.9476 3.057 3.034 3.057 2.950 3.065 5,247,952 3.0247 2.31%
2016-05-04 0 3.900 3.900 3.910 3.900 3.940 3,260,000 12,748,280 3.9105 2.988 2.988 2.996 2.988 3.019 4,254,743 2.9963 -1.27%
2016-05-03 0 3.950 3.950 3.960 3.840 4.010 9,236,000 36,325,370 3.9330 3.027 3.027 3.034 2.942 3.072 12,054,236 3.0135 -1.99%
2016-04-29 0 4.030 4.030 4.040 3.630 4.050 15,577,100 60,494,191 3.8835 3.088 3.088 3.095 2.781 3.103 20,330,233 2.9756 9.21%
2016-04-28 0 3.690 3.670 3.690 3.480 3.820 8,980,000 33,214,050 3.6987 2.827 2.812 2.827 2.666 2.927 11,720,121 2.8339 6.34%
2016-04-27 0 3.470 3.460 3.470 3.430 3.500 748,150 2,603,238 3.4796 2.659 2.651 2.659 2.628 2.682 976,437 2.6661 -0.57%
2016-04-26 0 3.490 3.480 3.500 3.410 3.590 3,427,500 11,877,320 3.4653 2.674 2.666 2.682 2.613 2.751 4,473,353 2.6551 -3.06%
2016-04-25 0 3.600 3.580 3.600 3.560 3.620 1,144,000 4,108,440 3.5913 2.758 2.743 2.758 2.728 2.774 1,493,076 2.7517 0.28%
2016-04-22 0 3.590 3.580 3.600 3.580 3.630 1,664,000 5,989,140 3.5992 2.751 2.743 2.758 2.743 2.781 2,171,746 2.7578 -1.64%
2016-04-21 0 3.650 3.650 3.680 3.640 3.720 6,604,000 24,495,781 3.7092 2.797 2.797 2.820 2.789 2.850 8,619,118 2.8420 -1.62%
2016-04-20 0 3.710 3.710 3.720 3.660 3.830 3,571,075 13,406,208 3.7541 2.843 2.843 2.850 2.804 2.935 4,660,738 2.8764 -1.07%
2016-04-19 0 3.750 3.740 3.750 3.640 3.750 3,356,000 12,371,520 3.6864 2.873 2.866 2.873 2.789 2.873 4,380,036 2.8245 2.46%
2016-04-18 0 3.660 3.660 3.690 3.630 3.710 3,653,062 13,436,946 3.6783 2.804 2.804 2.827 2.781 2.843 4,767,742 2.8183 -1.61%
2016-04-15 0 3.720 3.700 3.720 3.690 3.740 3,450,000 12,802,388 3.7108 2.850 2.835 2.850 2.827 2.866 4,502,719 2.8433 0.81%
2016-04-14 0 3.690 3.680 3.700 3.660 3.800 2,788,090 10,383,063 3.7241 2.827 2.820 2.835 2.804 2.912 3,638,836 2.8534 -2.12%
2016-04-13 0 3.770 3.760 3.780 3.700 3.780 3,775,770 14,168,222 3.7524 2.889 2.881 2.896 2.835 2.896 4,927,893 2.8751 1.89%
2016-04-12 0 3.700 3.680 3.700 3.620 3.700 4,232,135 15,431,408 3.6462 2.835 2.820 2.835 2.774 2.835 5,523,511 2.7938 1.65%
2016-04-11 0 3.640 3.640 3.660 3.530 3.670 7,550,000 27,341,160 3.6213 2.789 2.789 2.804 2.705 2.812 9,853,776 2.7747 3.12%
2016-04-08 0 3.530 3.530 3.540 3.480 3.570 3,900,000 13,787,880 3.5354 2.705 2.705 2.712 2.666 2.735 5,090,030 2.7088 -0.56%
2016-04-07 0 3.550 3.530 3.550 3.480 3.580 5,698,000 20,071,652 3.5226 2.720 2.705 2.720 2.666 2.743 7,436,665 2.6990 1.14%
2016-04-06 0 3.510 3.500 3.510 3.400 3.510 8,286,000 28,650,560 3.4577 2.689 2.682 2.689 2.605 2.689 10,814,356 2.6493 2.93%
2016-04-05 0 3.410 3.400 3.410 3.300 3.420 9,686,000 32,848,316 3.3913 2.613 2.605 2.613 2.528 2.620 12,641,547 2.5984 2.71%
2016-04-01 0 3.320 3.310 3.320 3.310 3.580 18,239,831 61,901,887 3.3938 2.544 2.536 2.544 2.536 2.743 23,805,459 2.6003 -0.30%
2016-03-31 0 3.330 3.320 3.330 3.280 3.350 5,166,000 17,210,890 3.3316 2.551 2.544 2.551 2.513 2.567 6,742,332 2.5527 0.91%
2016-03-30 0 3.300 3.290 3.320 3.280 3.370 5,211,320 17,233,769 3.3070 2.528 2.521 2.544 2.513 2.582 6,801,481 2.5338 1.23%
2016-03-29 0 3.260 3.260 3.270 3.200 3.280 3,814,000 12,389,798 3.2485 2.498 2.498 2.505 2.452 2.513 4,977,788 2.4890 0.31%
2016-03-24 0 3.250 3.240 3.250 3.230 3.300 4,068,000 13,260,568 3.2597 2.490 2.483 2.490 2.475 2.528 5,309,293 2.4976 -1.52%
2016-03-23 0 3.300 3.290 3.300 3.280 3.400 4,082,000 13,549,840 3.3194 2.528 2.521 2.528 2.513 2.605 5,327,565 2.5433 -2.37%
2016-03-22 0 3.380 3.380 3.390 3.350 3.420 3,946,000 13,400,590 3.3960 2.590 2.590 2.597 2.567 2.620 5,150,066 2.6020 -0.29%
2016-03-21 0 3.390 3.370 3.380 3.280 3.390 9,026,000 30,326,270 3.3599 2.597 2.582 2.590 2.513 2.597 11,780,157 2.5744 4.31%
2016-03-18 0 3.250 3.240 3.250 3.150 3.300 18,184,025 58,668,729 3.2264 2.490 2.483 2.490 2.414 2.528 23,732,625 2.4721 -0.91%
2016-03-17 0 3.280 3.250 3.300 3.250 3.340 4,846,000 15,950,808 3.2915 2.513 2.490 2.528 2.490 2.559 6,324,689 2.5220 -0.91%
2016-03-16 0 3.310 3.310 3.320 3.300 3.340 1,464,000 4,862,470 3.3214 2.536 2.536 2.544 2.528 2.559 1,910,719 2.5448 0.30%
2016-03-15 0 3.300 3.290 3.300 3.280 3.380 2,858,000 9,476,110 3.3156 2.528 2.521 2.528 2.513 2.590 3,730,079 2.5405 -1.79%
2016-03-14 0 3.360 3.350 3.370 3.340 3.410 3,235,900 10,908,834 3.3712 2.574 2.567 2.582 2.559 2.613 4,223,289 2.5830 0.60%
2016-03-11 0 3.340 3.330 3.340 3.330 3.410 1,850,604 6,214,527 3.3581 2.559 2.551 2.559 2.551 2.613 2,415,290 2.5730 0.00%
2016-03-10 0 3.340 3.320 3.340 3.330 3.420 2,500,000 8,406,890 3.3628 2.559 2.544 2.559 2.551 2.620 3,262,840 2.5766 -1.47%
2016-03-09 0 3.390 3.390 3.400 3.350 3.560 6,372,459 21,732,164 3.4103 2.597 2.597 2.605 2.567 2.728 8,316,925 2.6130 -5.83%
2016-03-08 0 3.600 3.590 3.620 3.560 3.630 626,984 2,251,953 3.5917 2.758 2.751 2.774 2.728 2.781 818,299 2.7520 -0.83%
2016-03-07 0 3.630 3.630 3.640 3.630 3.710 939,700 3,443,697 3.6647 2.781 2.781 2.789 2.781 2.843 1,226,436 2.8079 -1.63%
2016-03-04 0 3.690 3.680 3.700 3.570 3.700 2,100,076 7,650,541 3.6430 2.827 2.820 2.835 2.735 2.835 2,740,885 2.7913 3.36%
2016-03-03 0 3.570 3.560 3.580 3.560 3.670 1,080,800 3,885,702 3.5952 2.735 2.728 2.743 2.728 2.812 1,410,591 2.7547 -1.11%
2016-03-02 0 3.610 3.590 3.630 3.490 3.620 3,232,000 11,536,240 3.5694 2.766 2.751 2.781 2.674 2.774 4,218,199 2.7349 4.34%
2016-03-01 0 3.460 3.450 3.460 3.420 3.490 450,000 1,557,590 3.4613 2.651 2.643 2.651 2.620 2.674 587,311 2.6521 0.87%
2016-02-29 0 3.430 3.420 3.440 3.370 3.490 1,692,000 5,770,420 3.4104 2.628 2.620 2.636 2.582 2.674 2,208,290 2.6131 -1.44%
2016-02-26 0 3.480 3.480 3.490 3.470 3.560 1,068,000 3,740,870 3.5027 2.666 2.666 2.674 2.659 2.728 1,393,885 2.6838 0.29%
2016-02-25 0 3.470 3.460 3.490 3.450 3.650 1,134,000 4,004,234 3.5311 2.659 2.651 2.674 2.643 2.797 1,480,024 2.7055 -4.67%
2016-02-24 0 3.640 3.620 3.640 3.580 3.660 976,000 3,525,710 3.6124 2.789 2.774 2.789 2.743 2.804 1,273,813 2.7678 0.28%
2016-02-23 0 3.630 3.630 3.650 3.630 3.690 1,897,841 6,947,856 3.6609 2.781 2.781 2.797 2.781 2.827 2,476,940 2.8050 -0.82%
2016-02-22 0 3.660 3.660 3.670 3.610 3.700 1,690,000 6,203,060 3.6704 2.804 2.804 2.812 2.766 2.835 2,205,680 2.8123 1.39%
2016-02-19 0 3.610 3.600 3.610 3.600 3.630 642,000 2,316,220 3.6078 2.766 2.758 2.766 2.758 2.781 837,897 2.7643 -0.82%
2016-02-18 0 3.640 3.630 3.640 3.590 3.650 1,522,000 5,518,780 3.6260 2.789 2.781 2.789 2.751 2.797 1,986,417 2.7783 3.12%
2016-02-17 0 3.530 3.520 3.540 3.500 3.650 4,733,500 16,838,737 3.5574 2.705 2.697 2.712 2.682 2.797 6,177,861 2.7257 0.86%
2016-02-16 0 3.500 3.490 3.510 3.420 3.520 2,344,000 8,172,440 3.4865 2.682 2.674 2.689 2.620 2.697 3,059,239 2.6714 2.04%
2016-02-15 0 3.430 3.420 3.440 3.370 3.450 1,451,297 4,946,856 3.4086 2.628 2.620 2.636 2.582 2.643 1,894,140 2.6117 2.08%
2016-02-12 0 3.360 3.340 3.360 3.270 3.440 2,042,000 6,885,470 3.3719 2.574 2.559 2.574 2.505 2.636 2,665,088 2.5836 -0.88%
2016-02-11 0 3.390 3.390 3.400 3.200 3.420 2,284,000 7,633,010 3.3419 2.597 2.597 2.605 2.452 2.620 2,980,930 2.5606 -1.45%
2016-02-05 0 3.440 3.430 3.440 3.400 3.500 1,863,500 6,445,434 3.4588 2.636 2.628 2.636 2.605 2.682 2,432,121 2.6501 -0.58%
2016-02-04 0 3.460 3.440 3.470 3.260 3.470 3,357,000 11,436,410 3.4067 2.651 2.636 2.659 2.498 2.659 4,381,341 2.6103 5.49%
2016-02-03 0 3.280 3.270 3.280 3.210 3.300 2,311,200 7,497,466 3.2440 2.513 2.505 2.513 2.460 2.528 3,016,430 2.4855 -0.61%
2016-02-02 0 3.300 3.300 3.310 3.110 3.450 3,536,641 11,713,213 3.3120 2.528 2.528 2.536 2.383 2.643 4,615,797 2.5376 0.92%
2016-02-01 0 3.270 3.260 3.290 3.210 3.340 6,891,521 22,640,746 3.2853 2.505 2.498 2.521 2.460 2.559 8,994,372 2.5172 -0.30%
2016-01-29 0 3.280 3.270 3.290 3.260 3.330 8,242,000 27,088,200 3.2866 2.513 2.505 2.521 2.498 2.551 10,756,930 2.5182 0.00%
2016-01-28 0 3.280 3.270 3.280 3.200 3.370 5,106,000 16,787,534 3.2878 2.513 2.505 2.513 2.452 2.582 6,664,024 2.5191 -0.61%
2016-01-27 0 3.300 3.290 3.310 3.280 3.410 4,090,000 13,634,200 3.3335 2.528 2.521 2.536 2.513 2.613 5,338,006 2.5542 -1.49%
2016-01-26 0 3.350 3.340 3.360 3.300 3.400 3,108,000 10,437,100 3.3581 2.567 2.559 2.574 2.528 2.605 4,056,362 2.5730 -1.18%
2016-01-25 0 3.390 3.380 3.400 3.340 3.420 6,074,000 20,541,210 3.3818 2.597 2.590 2.605 2.559 2.620 7,927,396 2.5912 1.80%
2016-01-22 0 3.330 3.320 3.370 3.230 3.500 9,460,000 31,453,830 3.3249 2.551 2.544 2.582 2.475 2.682 12,346,586 2.5476 -1.19%
2016-01-21 0 3.370 3.360 3.370 3.360 3.600 6,378,000 22,465,610 3.5224 2.582 2.574 2.582 2.574 2.758 8,324,157 2.6988 -5.34%
2016-01-20 0 3.560 3.540 3.570 3.530 3.690 5,930,000 21,422,680 3.6126 2.728 2.712 2.735 2.705 2.827 7,739,456 2.7680 -2.73%
2016-01-19 0 3.660 3.660 3.670 3.650 3.710 7,510,000 27,622,930 3.6782 2.804 2.804 2.812 2.797 2.843 9,801,571 2.8182 -1.35%
2016-01-18 0 3.710 3.700 3.730 3.600 3.730 2,120,000 7,818,060 3.6878 2.843 2.835 2.858 2.758 2.858 2,766,888 2.8256 1.64%
2016-01-15 0 3.650 3.640 3.660 3.540 3.680 4,782,000 17,271,950 3.6119 2.797 2.789 2.804 2.712 2.820 6,241,160 2.7674 -1.62%
2016-01-14 0 3.710 3.700 3.710 3.500 3.710 7,860,000 28,824,560 3.6672 2.843 2.835 2.843 2.682 2.843 10,258,368 2.8099 1.37%
2016-01-13 0 3.660 3.660 3.680 3.620 3.740 5,967,829 21,902,983 3.6702 2.804 2.804 2.820 2.774 2.866 7,788,828 2.8121 -0.81%
2016-01-12 0 3.690 3.690 3.700 3.570 3.730 3,173,700 11,638,071 3.6670 2.827 2.827 2.835 2.735 2.858 4,142,110 2.8097 0.82%
2016-01-11 0 3.660 3.650 3.690 3.560 3.740 2,996,000 10,843,200 3.6192 2.804 2.797 2.827 2.728 2.866 3,910,187 2.7731 -2.40%
2016-01-08 0 3.750 3.730 3.760 3.500 3.760 2,514,000 9,271,170 3.6878 2.873 2.858 2.881 2.682 2.881 3,281,112 2.8256 3.02%
2016-01-07 0 3.640 3.640 3.670 3.500 3.770 3,666,000 13,323,706 3.6344 2.789 2.789 2.812 2.682 2.889 4,784,628 2.7847 -4.96%
2016-01-06 0 3.830 3.800 3.840 3.720 3.840 1,214,891 4,599,545 3.7860 2.935 2.912 2.942 2.850 2.942 1,585,598 2.9008 0.79%
2016-01-05 0 3.800 3.790 3.800 3.700 3.820 2,542,000 9,485,310 3.7314 2.912 2.904 2.912 2.835 2.927 3,317,656 2.8590 1.06%
2016-01-04 0 3.760 3.750 3.760 3.710 3.900 2,438,000 9,277,864 3.8055 2.881 2.873 2.881 2.843 2.988 3,181,921 2.9158 -2.84%
2015-12-31 0 3.870 3.870 3.880 3.840 3.900 694,000 2,685,530 3.8696 2.965 2.965 2.973 2.942 2.988 905,764 2.9649 0.52%
2015-12-30 0 3.850 3.840 3.850 3.830 3.940 1,408,000 5,436,520 3.8612 2.950 2.942 2.950 2.935 3.019 1,837,631 2.9584 -1.03%
2015-12-29 0 3.890 3.850 3.880 3.850 3.910 867,040 3,359,379 3.8745 2.981 2.950 2.973 2.950 2.996 1,131,605 2.9687 0.52%
2015-12-28 0 3.870 3.880 3.910 3.860 3.950 1,186,000 4,620,240 3.8956 2.965 2.973 2.996 2.958 3.027 1,547,891 2.9849 -1.53%
2015-12-24 0 3.930 3.910 3.930 3.910 3.980 506,000 1,993,540 3.9398 3.011 2.996 3.011 2.996 3.049 660,399 3.0187 0.26%
2015-12-23 0 3.920 3.920 3.950 3.910 3.990 1,712,929 6,771,555 3.9532 3.004 3.004 3.027 2.996 3.057 2,235,605 3.0290 -0.76%
2015-12-22 0 3.950 3.950 3.960 3.900 3.990 3,415,877 13,526,821 3.9600 3.027 3.027 3.034 2.988 3.057 4,458,184 3.0342 2.07%
2015-12-21 0 3.870 3.850 3.870 3.850 3.980 8,559,768 33,511,692 3.9150 2.965 2.950 2.965 2.950 3.049 11,171,661 2.9997 -2.03%
2015-12-18 0 3.950 3.940 3.960 3.940 4.000 2,465,346 9,774,632 3.9648 3.027 3.019 3.034 3.019 3.065 3,217,612 3.0379 -1.00%
2015-12-17 0 3.990 3.990 4.000 3.960 4.100 6,033,600 24,153,090 4.0031 3.057 3.057 3.065 3.034 3.141 7,874,668 3.0672 0.00%
2015-12-16 0 3.990 3.970 4.000 3.960 4.030 1,692,000 6,754,540 3.9920 3.057 3.042 3.065 3.034 3.088 2,208,290 3.0587 -0.25%
2015-12-15 0 4.000 4.000 4.010 3.960 4.190 5,085,518 20,445,117 4.0203 3.065 3.065 3.072 3.034 3.210 6,637,292 3.0803 -4.31%
2015-12-14 0 4.180 4.170 4.190 3.720 4.340 15,816,000 63,002,230 3.9834 3.203 3.195 3.210 2.850 3.325 20,642,030 3.0521 5.82%
2015-12-11 0 3.950 3.940 3.950 3.910 3.950 3,762,312 14,766,041 3.9247 3.027 3.019 3.027 2.996 3.027 4,910,329 3.0071 0.25%
2015-12-10 0 3.940 3.930 3.950 3.920 4.000 1,196,000 4,712,600 3.9403 3.019 3.011 3.027 3.004 3.065 1,560,943 3.0191 -0.76%
2015-12-09 0 3.970 3.960 3.970 3.880 4.020 1,024,000 4,072,090 3.9767 3.042 3.034 3.042 2.973 3.080 1,336,459 3.0469 0.51%
2015-12-08 0 3.950 3.950 3.970 3.920 4.000 6,978,000 27,749,460 3.9767 3.027 3.027 3.042 3.004 3.065 9,107,239 3.0470 -0.50%
2015-12-07 0 3.970 3.960 3.990 3.950 4.050 2,542,000 10,197,100 4.0114 3.042 3.034 3.057 3.027 3.103 3,317,656 3.0736 0.76%
2015-12-04 0 3.940 3.930 3.960 3.880 3.960 11,819,698 47,230,171 3.9959 3.019 3.011 3.034 2.973 3.034 15,426,313 3.0617 -1.50%
2015-12-03 0 4.000 4.000 4.020 3.990 4.040 466,000 1,868,280 4.0092 3.065 3.065 3.080 3.057 3.095 608,193 3.0719 -0.50%
2015-12-02 0 4.020 4.020 4.030 3.980 4.050 2,454,000 9,854,010 4.0155 3.080 3.080 3.088 3.049 3.103 3,202,804 3.0767 0.25%
2015-12-01 0 4.010 4.010 4.030 3.900 4.040 2,164,000 8,612,530 3.9799 3.072 3.072 3.088 2.988 3.095 2,824,314 3.0494 2.82%
2015-11-30 0 3.900 3.880 3.900 3.820 3.940 3,072,000 12,006,070 3.9082 2.988 2.973 2.988 2.927 3.019 4,009,378 2.9945 0.52%
2015-11-27 0 3.880 3.890 3.900 3.840 3.980 9,507,799 36,837,170 3.8744 2.973 2.981 2.988 2.942 3.049 12,408,970 2.9686 -2.27%
2015-11-26 0 3.970 3.950 3.970 3.950 4.070 2,750,000 10,959,880 3.9854 3.042 3.027 3.042 3.027 3.118 3,589,124 3.0536 -0.50%
2015-11-25 0 3.990 4.000 4.010 3.920 4.020 1,550,000 6,170,750 3.9811 3.057 3.065 3.072 3.004 3.080 2,022,961 3.0504 -0.25%
2015-11-24 0 4.000 3.990 4.000 3.980 4.110 2,744,400 11,028,194 4.0184 3.065 3.057 3.065 3.049 3.149 3,581,815 3.0789 -2.68%
2015-11-23 0 4.110 4.070 4.110 3.930 4.120 5,393,000 21,800,674 4.0424 3.149 3.118 3.149 3.011 3.157 7,038,598 3.0973 3.27%
2015-11-20 0 3.980 3.960 3.990 3.880 4.000 4,414,000 17,426,130 3.9479 3.049 3.034 3.057 2.973 3.065 5,760,870 3.0249 0.51%
2015-11-19 0 3.960 3.950 3.960 3.850 3.970 3,016,000 11,834,986 3.9241 3.034 3.027 3.034 2.950 3.042 3,936,290 3.0066 1.54%
2015-11-18 0 3.900 3.890 3.910 3.860 3.950 964,000 3,766,030 3.9067 2.988 2.981 2.996 2.958 3.027 1,258,151 2.9933 1.04%
2015-11-17 0 3.860 3.860 3.880 3.840 3.920 2,173,000 8,426,340 3.8777 2.958 2.958 2.973 2.942 3.004 2,836,060 2.9711 1.05%
2015-11-16 0 3.820 3.800 3.820 3.620 3.860 2,836,000 10,758,680 3.7936 2.927 2.912 2.927 2.774 2.958 3,701,366 2.9067 -1.80%
2015-11-13 0 3.890 3.870 3.900 3.720 3.900 4,378,000 16,902,570 3.8608 2.981 2.965 2.988 2.850 2.988 5,713,885 2.9582 2.37%
2015-11-12 0 3.800 3.770 3.800 3.740 3.960 7,506,000 28,610,524 3.8117 2.912 2.889 2.912 2.866 3.034 9,796,350 2.9205 -3.80%
2015-11-11 0 3.950 3.930 3.950 3.810 3.960 3,177,364 12,377,893 3.8956 3.027 3.011 3.027 2.919 3.034 4,146,892 2.9849 0.00%
2015-11-10 0 3.950 3.930 3.950 3.900 3.980 3,364,000 13,236,700 3.9348 3.027 3.011 3.027 2.988 3.049 4,390,477 3.0149 -0.25%
2015-11-09 0 3.960 3.950 3.970 3.910 4.000 3,084,603 12,219,066 3.9613 3.034 3.027 3.042 2.996 3.065 4,025,826 3.0352 0.51%
2015-11-06 0 3.940 3.920 3.940 3.880 3.980 5,128,000 20,179,074 3.9351 3.019 3.004 3.019 2.973 3.049 6,692,737 3.0151 -0.51%
2015-11-05 0 3.960 3.950 3.960 3.900 3.990 3,010,000 11,889,960 3.9502 3.034 3.027 3.034 2.988 3.057 3,928,459 3.0266 0.00%
2015-11-04 0 3.960 3.960 3.970 3.890 4.000 4,368,000 17,286,890 3.9576 3.034 3.034 3.042 2.981 3.065 5,700,834 3.0323 1.80%
2015-11-03 0 3.890 3.860 3.890 3.860 3.950 3,292,000 12,794,254 3.8865 2.981 2.958 2.981 2.958 3.027 4,296,508 2.9778 0.26%
2015-11-02 0 3.880 3.860 3.880 3.860 4.000 3,978,000 15,605,670 3.9230 2.973 2.958 2.973 2.958 3.065 5,191,831 3.0058 -3.48%
2015-10-30 0 4.020 4.000 4.030 3.910 4.030 4,083,088 16,269,645 3.9846 3.080 3.065 3.088 2.996 3.088 5,328,985 3.0530 2.55%
2015-10-29 0 3.920 3.900 3.930 3.830 3.940 3,655,088 14,163,807 3.8751 3.004 2.988 3.011 2.935 3.019 4,770,387 2.9691 0.51%
2015-10-28 0 3.900 3.890 3.900 3.830 3.920 6,350,000 24,602,090 3.8743 2.988 2.981 2.988 2.935 3.004 8,287,613 2.9685 1.56%
2015-10-27 0 3.840 3.820 3.840 3.780 3.890 4,756,668 18,169,638 3.8198 2.942 2.927 2.942 2.896 2.981 6,208,098 2.9268 0.52%
2015-10-26 0 3.820 3.810 3.840 3.790 3.930 4,604,000 17,734,680 3.8520 2.927 2.919 2.942 2.904 3.011 6,008,846 2.9514 -0.26%
2015-10-23 0 3.830 3.800 3.830 3.720 3.880 9,614,667 36,656,937 3.8126 2.935 2.912 2.935 2.850 2.973 12,548,447 2.9212 3.51%
2015-10-22 0 3.700 3.690 3.710 3.550 3.750 6,272,700 23,049,622 3.6746 2.835 2.827 2.843 2.720 2.873 8,186,726 2.8155 1.09%
2015-10-20 0 3.660 3.650 3.660 3.430 3.700 5,375,600 19,223,583 3.5761 2.804 2.797 2.804 2.628 2.835 7,015,889 2.7400 2.52%
2015-10-19 0 3.570 3.560 3.570 3.450 3.590 4,469,000 15,803,116 3.5362 2.735 2.728 2.735 2.643 2.751 5,832,653 2.7094 2.88%
2015-10-16 0 3.470 3.430 3.490 3.370 3.490 6,040,000 20,763,880 3.4377 2.659 2.628 2.674 2.582 2.674 7,883,021 2.6340 2.97%
2015-10-15 0 3.370 3.370 3.380 3.300 3.380 1,374,800 4,595,536 3.3427 2.582 2.582 2.590 2.528 2.590 1,794,301 2.5612 2.12%
2015-10-14 0 3.300 3.300 3.320 3.270 3.360 3,306,720 10,981,684 3.3210 2.528 2.528 2.544 2.505 2.574 4,315,719 2.5446 -1.79%
2015-10-13 0 3.360 3.350 3.360 3.350 3.400 868,725 2,929,890 3.3726 2.574 2.567 2.574 2.567 2.605 1,133,804 2.5841 0.00%
2015-10-12 0 3.360 3.360 3.380 3.280 3.410 3,048,000 10,266,448 3.3683 2.574 2.574 2.590 2.513 2.613 3,978,054 2.5808 2.44%
2015-10-09 0 3.280 3.270 3.280 3.250 3.330 2,276,000 7,475,840 3.2846 2.513 2.505 2.513 2.490 2.551 2,970,489 2.5167 0.92%
2015-10-08 0 3.250 3.230 3.260 3.210 3.300 3,290,000 10,671,960 3.2438 2.490 2.475 2.498 2.460 2.528 4,293,897 2.4854 -1.81%
2015-10-07 0 3.310 3.310 3.320 3.190 3.330 2,522,146 8,325,834 3.3011 2.536 2.536 2.544 2.444 2.551 3,291,743 2.5293 1.22%
2015-10-06 0 3.270 3.260 3.270 3.240 3.320 1,074,500 3,504,065 3.2611 2.505 2.498 2.505 2.483 2.544 1,402,369 2.4987 0.00%
2015-10-05 0 3.270 3.260 3.270 3.180 3.350 3,002,000 9,761,876 3.2518 2.505 2.498 2.505 2.437 2.567 3,918,018 2.4915 1.24%
2015-10-02 0 3.230 3.230 3.250 3.130 3.250 2,724,000 8,724,400 3.2028 2.475 2.475 2.490 2.398 2.490 3,555,190 2.4540 4.87%
2015-09-30 0 3.080 3.080 3.110 3.000 3.160 3,676,000 11,284,060 3.0697 2.360 2.360 2.383 2.299 2.421 4,797,680 2.3520 1.32%
2015-09-29 0 3.040 3.030 3.040 2.940 3.080 7,488,000 22,269,200 2.9740 2.329 2.322 2.329 2.253 2.360 9,772,858 2.2787 -2.25%
2015-09-25 0 3.110 3.100 3.110 3.100 3.250 5,424,000 17,152,220 3.1623 2.383 2.375 2.383 2.375 2.490 7,079,057 2.4230 -4.31%
2015-09-24 0 3.250 3.250 3.260 3.220 3.310 1,168,000 3,795,540 3.2496 2.490 2.490 2.498 2.467 2.536 1,524,399 2.4899 -2.11%
2015-09-23 0 3.320 3.310 3.320 3.240 3.330 1,064,000 3,489,900 3.2800 2.544 2.536 2.544 2.483 2.551 1,388,665 2.5131 -1.19%
2015-09-22 0 3.360 3.350 3.360 3.200 3.430 3,626,000 12,201,530 3.3650 2.574 2.567 2.574 2.452 2.628 4,732,423 2.5783 1.51%
2015-09-21 0 3.310 3.310 3.320 3.220 3.340 2,762,000 9,053,620 3.2779 2.536 2.536 2.544 2.467 2.559 3,604,785 2.5116 -0.30%
2015-09-18 0 3.320 3.300 3.330 3.280 3.350 2,673,892 8,890,736 3.3250 2.544 2.528 2.551 2.513 2.567 3,489,793 2.5476 0.61%
2015-09-17 0 3.300 3.290 3.300 3.220 3.380 3,758,000 12,395,210 3.2984 2.528 2.521 2.528 2.467 2.590 4,904,701 2.5272 1.54%
2015-09-16 0 3.250 3.230 3.270 3.180 3.290 5,416,000 17,561,804 3.2426 2.490 2.475 2.505 2.437 2.521 7,068,616 2.4845 0.93%
2015-09-15 0 3.220 3.210 3.220 3.180 3.280 2,470,000 7,933,071 3.2118 2.467 2.460 2.467 2.437 2.513 3,223,686 2.4609 -0.92%
2015-09-14 0 3.250 3.240 3.250 3.170 3.280 1,542,000 4,969,940 3.2230 2.490 2.483 2.490 2.429 2.513 2,012,520 2.4695 0.93%
2015-09-11 0 3.220 3.210 3.220 3.150 3.260 2,630,932 8,439,939 3.2080 2.467 2.460 2.467 2.414 2.498 3,433,724 2.4580 0.62%
2015-09-10 0 3.200 3.190 3.210 3.140 3.290 1,756,000 5,566,964 3.1703 2.452 2.444 2.460 2.406 2.521 2,291,819 2.4291 -1.54%
2015-09-09 0 3.250 3.240 3.250 3.060 3.250 5,417,950 17,130,479 3.1618 2.490 2.483 2.490 2.345 2.490 7,071,161 2.4226 5.18%
2015-09-08 0 3.090 3.070 3.090 3.000 3.090 3,099,000 9,449,100 3.0491 2.368 2.352 2.368 2.299 2.368 4,044,616 2.3362 3.00%
2015-09-07 0 3.000 2.990 3.000 2.980 3.070 2,555,000 7,705,100 3.0157 2.299 2.291 2.299 2.283 2.352 3,334,622 2.3106 -0.66%
2015-09-04 0 3.020 3.040 3.050 2.930 3.060 5,106,000 15,399,732 3.0160 2.314 2.329 2.337 2.245 2.345 6,664,024 2.3109 1.34%
2015-09-02 0 2.980 2.980 2.990 2.920 3.060 4,810,500 14,459,154 3.0057 2.283 2.283 2.291 2.237 2.345 6,278,356 2.3030 -1.32%
2015-09-01 0 3.020 3.020 3.030 3.000 3.220 12,118,000 37,041,700 3.0568 2.314 2.314 2.322 2.299 2.467 15,815,637 2.3421 -5.63%
2015-08-31 0 3.200 3.180 3.200 3.020 3.210 6,562,000 20,657,480 3.1480 2.452 2.437 2.452 2.314 2.460 8,564,302 2.4120 1.91%
2015-08-28 0 3.140 3.130 3.150 3.120 3.380 6,248,000 19,861,940 3.1789 2.406 2.398 2.414 2.391 2.590 8,154,489 2.4357 -1.26%
2015-08-27 0 3.180 3.150 3.160 2.990 3.180 8,903,900 27,305,872 3.0667 2.437 2.414 2.421 2.291 2.437 11,620,800 2.3497 6.35%
2015-08-26 0 2.990 2.970 3.000 2.960 3.160 8,124,000 24,617,427 3.0302 2.291 2.276 2.299 2.268 2.421 10,602,924 2.3218 -1.64%
2015-08-25 0 3.040 3.030 3.070 3.010 3.150 7,974,000 24,391,734 3.0589 2.329 2.322 2.352 2.306 2.414 10,407,154 2.3437 -0.98%
2015-08-24 0 3.070 3.040 3.070 3.010 3.250 6,448,000 19,995,774 3.1011 2.352 2.329 2.352 2.306 2.490 8,415,517 2.3761 -6.40%
2015-08-21 0 3.280 3.280 3.290 3.230 3.500 7,754,000 25,640,340 3.3067 2.513 2.513 2.521 2.475 2.682 10,120,024 2.5336 -8.12%
2015-08-20 0 3.570 3.570 3.580 3.520 3.670 2,400,684 8,580,728 3.5743 2.735 2.735 2.743 2.697 2.812 3,133,219 2.7386 -1.38%
2015-08-19 0 3.620 3.590 3.630 3.510 3.700 2,366,000 8,511,080 3.5972 2.774 2.751 2.781 2.689 2.835 3,087,952 2.7562 -2.16%
2015-08-18 0 3.700 3.690 3.700 3.650 3.820 3,328,000 12,538,740 3.7677 2.835 2.827 2.835 2.797 2.927 4,343,492 2.8868 -0.80%
2015-08-17 0 3.730 3.720 3.750 3.710 3.870 3,020,000 11,389,850 3.7715 2.858 2.850 2.873 2.843 2.965 3,941,511 2.8897 -1.58%
2015-08-14 0 3.790 3.780 3.790 3.770 3.920 4,200,000 16,034,660 3.8178 2.904 2.896 2.904 2.889 3.004 5,481,571 2.9252 -2.82%
2015-08-13 0 3.900 3.880 3.900 3.840 4.020 6,512,632 25,469,436 3.9108 2.988 2.973 2.988 2.942 3.080 8,499,870 2.9965 -2.01%
2015-08-12 0 3.980 3.980 3.990 3.940 4.090 2,030,000 8,127,740 4.0038 3.049 3.049 3.057 3.019 3.134 2,649,426 3.0677 -2.45%
2015-08-11 0 4.080 4.050 4.080 4.010 4.130 2,232,000 9,051,300 4.0552 3.126 3.103 3.126 3.072 3.164 2,913,063 3.1071 -1.21%
2015-08-10 0 4.130 4.100 4.120 3.910 4.180 3,004,800 12,259,978 4.0801 3.164 3.141 3.157 2.996 3.203 3,921,672 3.1262 4.03%
2015-08-07 0 3.970 3.940 3.970 3.920 4.000 2,064,000 8,172,620 3.9596 3.042 3.019 3.042 3.004 3.065 2,693,801 3.0339 0.00%
2015-08-06 0 3.970 3.950 3.960 3.780 4.000 2,022,000 7,971,810 3.9425 3.042 3.027 3.034 2.896 3.065 2,638,985 3.0208 3.12%
2015-08-05 0 3.850 3.820 3.850 3.760 3.880 1,431,000 5,488,470 3.8354 2.950 2.927 2.950 2.881 2.973 1,867,650 2.9387 1.05%
2015-08-04 0 3.810 3.800 3.830 3.740 3.870 2,378,000 9,075,050 3.8163 2.919 2.912 2.935 2.866 2.965 3,103,613 2.9240 -0.52%
2015-08-03 0 3.830 3.830 3.840 3.720 3.890 7,684,900 29,384,880 3.8237 2.935 2.935 2.942 2.850 2.981 10,029,839 2.9297 2.96%
2015-07-31 0 3.720 3.710 3.720 3.700 3.810 2,992,000 11,248,740 3.7596 2.850 2.843 2.850 2.835 2.919 3,904,967 2.8806 0.81%
2015-07-30 0 3.690 3.680 3.700 3.680 3.850 3,614,000 13,566,860 3.7540 2.827 2.820 2.835 2.820 2.950 4,716,761 2.8763 -1.60%
2015-07-29 0 3.750 3.740 3.750 3.600 3.750 2,530,000 9,282,890 3.6691 2.873 2.866 2.873 2.758 2.873 3,301,994 2.8113 5.04%
2015-07-28 0 3.570 3.550 3.570 3.470 3.730 3,109,000 11,190,620 3.5994 2.735 2.720 2.735 2.659 2.858 4,057,668 2.7579 -0.83%
2015-07-27 0 3.600 3.600 3.610 3.580 3.820 3,904,000 14,394,860 3.6872 2.758 2.758 2.766 2.743 2.927 5,095,251 2.8252 -7.46%
2015-07-24 0 3.890 3.890 3.900 3.870 4.000 850,000 3,316,600 3.9019 2.981 2.981 2.988 2.965 3.065 1,109,366 2.9896 -2.02%
2015-07-23 0 3.970 3.970 3.980 3.880 4.010 2,970,000 11,781,540 3.9668 3.042 3.042 3.049 2.973 3.072 3,876,254 3.0394 2.85%
2015-07-22 0 3.860 3.850 3.860 3.830 3.940 1,796,000 6,939,120 3.8637 2.958 2.950 2.958 2.935 3.019 2,344,024 2.9603 -2.53%
2015-07-21 0 3.960 3.960 3.970 3.930 3.990 2,298,078 9,105,067 3.9620 3.034 3.034 3.042 3.011 3.057 2,999,304 3.0357 -0.25%
2015-07-20 0 3.970 3.960 3.970 3.900 4.050 2,572,000 10,185,130 3.9600 3.042 3.034 3.042 2.988 3.103 3,356,810 3.0342 0.51%
2015-07-17 0 3.950 3.950 3.960 3.850 4.000 5,056,000 19,982,510 3.9522 3.027 3.027 3.034 2.950 3.065 6,598,767 3.0282 2.33%
2015-07-16 0 3.860 3.860 3.870 3.680 3.920 2,124,900 8,171,060 3.8454 2.958 2.958 2.965 2.820 3.004 2,773,283 2.9463 1.85%
2015-07-15 0 3.790 3.790 3.800 3.780 3.850 4,096,000 15,583,630 3.8046 2.904 2.904 2.912 2.896 2.950 5,345,837 2.9151 -1.81%
2015-07-14 0 3.860 3.860 3.870 3.770 3.950 8,102,000 31,418,560 3.8779 2.958 2.958 2.965 2.889 3.027 10,574,211 2.9712 1.05%
2015-07-13 0 3.820 3.830 3.850 3.620 3.900 5,866,273 22,376,201 3.8144 2.927 2.935 2.950 2.774 2.988 7,656,284 2.9226 1.60%
2015-07-10 0 3.760 3.720 3.760 3.500 3.910 14,434,000 54,138,660 3.7508 2.881 2.850 2.881 2.682 2.996 18,838,332 2.8739 8.67%
2015-07-09 0 3.460 3.450 3.460 3.020 3.690 13,107,455 45,199,753 3.4484 2.651 2.643 2.651 2.314 2.827 17,107,011 2.6422 11.61%
2015-07-08 0 3.100 3.090 3.100 3.000 3.400 25,440,000 80,497,416 3.1642 2.375 2.368 2.375 2.299 2.605 33,202,658 2.4244 -10.66%
2015-07-07 0 3.470 3.460 3.470 3.410 3.680 8,895,536 31,494,727 3.5405 2.659 2.651 2.659 2.613 2.820 11,609,884 2.7128 -3.07%
2015-07-06 0 3.580 3.580 3.600 3.410 4.020 20,723,000 75,769,720 3.6563 2.743 2.743 2.758 2.613 3.080 27,046,332 2.8015 -8.21%
2015-07-03 0 3.900 3.880 3.910 3.870 4.110 8,126,000 32,270,500 3.9713 2.988 2.973 2.996 2.965 3.149 10,605,535 3.0428 -4.18%
2015-07-02 0 4.070 4.060 4.070 4.000 4.270 10,208,000 42,184,998 4.1325 3.118 3.111 3.118 3.065 3.272 13,322,828 3.1664 -4.68%
2015-06-30 0 4.270 4.240 4.280 4.060 4.420 24,555,890 104,975,904 4.2750 3.272 3.249 3.279 3.111 3.387 32,048,775 3.2755 0.00%
2015-06-29 0 4.270 4.240 4.270 4.070 4.480 10,858,000 46,031,430 4.2394 3.272 3.249 3.272 3.118 3.433 14,171,166 3.2482 -3.39%
2015-06-26 0 4.420 4.410 4.420 4.400 4.620 4,096,000 18,395,120 4.4910 3.387 3.379 3.387 3.371 3.540 5,345,837 3.4410 -4.74%
2015-06-25 0 4.640 4.620 4.640 4.510 4.680 5,458,000 25,315,370 4.6382 3.555 3.540 3.555 3.456 3.586 7,123,432 3.5538 1.31%
2015-06-24 0 4.580 4.560 4.580 4.360 4.640 26,254,000 118,374,820 4.5088 3.509 3.494 3.509 3.341 3.555 34,265,039 3.4547 2.69%
2015-06-23 0 4.460 4.450 4.460 4.450 4.620 11,508,000 51,880,240 4.5082 3.417 3.410 3.417 3.410 3.540 15,019,504 3.4542 -2.41%
2015-06-22 0 4.570 4.540 4.570 4.510 4.700 6,893,806 31,474,127 4.5656 3.502 3.479 3.502 3.456 3.601 8,997,354 3.4982 -2.97%
2015-06-19 0 4.710 4.700 4.710 4.610 4.750 10,462,651 48,993,739 4.6827 3.609 3.601 3.609 3.532 3.639 13,655,182 3.5879 1.29%
2015-06-18 0 4.650 4.650 4.680 4.520 4.840 13,400,000 63,116,360 4.7102 3.563 3.563 3.586 3.463 3.708 17,488,822 3.6090 2.20%
2015-06-17 0 4.550 4.520 4.560 4.390 4.620 7,210,700 32,438,917 4.4987 3.486 3.463 3.494 3.364 3.540 9,410,944 3.4469 1.34%
2015-06-16 0 4.490 4.490 4.500 4.490 4.820 5,198,000 24,125,230 4.6413 3.440 3.440 3.448 3.440 3.693 6,784,097 3.5561 -8.37%
2015-06-15 0 4.900 4.880 4.910 4.660 4.930 11,041,578 53,649,559 4.8589 3.754 3.739 3.762 3.571 3.777 14,410,760 3.7229 4.26%
2015-06-12 0 4.700 4.680 4.720 4.630 4.820 5,566,624 26,294,608 4.7236 3.601 3.586 3.616 3.548 3.693 7,265,201 3.6193 -0.42%
2015-06-11 0 4.720 4.700 4.730 4.610 4.740 4,139,408 19,290,403 4.6602 3.616 3.601 3.624 3.532 3.632 5,402,490 3.5707 0.85%
2015-06-10 0 4.680 4.670 4.710 4.660 4.840 4,772,000 22,662,904 4.7491 3.586 3.578 3.609 3.571 3.708 6,228,109 3.6388 -1.27%
2015-06-09 0 4.740 4.740 4.760 4.660 5.050 10,277,000 50,172,155 4.8820 3.632 3.632 3.647 3.571 3.869 13,412,882 3.7406 -7.78%
2015-06-08 0 5.140 5.100 5.140 4.940 5.150 16,409,689 83,490,640 5.0879 3.938 3.908 3.938 3.785 3.946 21,416,875 3.8984 1.78%
2015-06-05 0 5.050 5.050 5.080 4.750 5.230 23,329,661 115,832,070 4.9650 3.869 3.869 3.892 3.639 4.007 30,448,379 3.8042 3.70%
2015-06-04 0 4.870 4.870 4.890 4.800 5.100 10,200,000 49,807,900 4.8831 3.731 3.731 3.747 3.678 3.908 13,312,387 3.7415 -1.55%
2015-06-03 0 5.010 5.000 5.020 4.960 5.230 10,908,000 54,876,150 5.0308 3.790 3.783 3.798 3.752 3.957 14,418,828 3.8059 -3.09%
2015-06-02 0 5.170 5.170 5.210 5.100 5.350 10,184,000 53,129,160 5.2169 3.911 3.911 3.941 3.858 4.047 13,461,803 3.9467 -2.08%
2015-06-01 0 5.280 5.270 5.280 5.070 5.300 17,720,000 92,604,500 5.2260 3.994 3.987 3.994 3.836 4.010 23,423,326 3.9535 3.13%
2015-05-29 0 5.120 5.100 5.120 4.940 5.150 5,407,000 27,257,290 5.0411 3.873 3.858 3.873 3.737 3.896 7,147,287 3.8137 3.43%
2015-05-28 0 4.950 4.940 4.950 4.940 5.250 11,008,000 56,122,960 5.0984 3.745 3.737 3.745 3.737 3.972 14,551,014 3.8570 -2.75%
2015-05-27 0 5.090 5.050 5.060 4.940 5.170 7,600,000 38,307,620 5.0405 3.851 3.820 3.828 3.737 3.911 10,046,122 3.8132 -0.20%
2015-05-26 0 5.100 5.090 5.100 5.070 5.180 8,249,558 42,328,697 5.1310 3.858 3.851 3.858 3.836 3.919 10,904,745 3.8817 1.80%
2015-05-22 0 5.010 5.000 5.010 5.000 5.050 4,298,000 21,538,990 5.0114 3.790 3.783 3.790 3.783 3.820 5,681,346 3.7912 0.20%
2015-05-21 0 5.000 4.980 5.040 4.970 5.090 3,178,000 15,908,380 5.0058 3.783 3.767 3.813 3.760 3.851 4,200,865 3.7869 0.00%
2015-05-20 0 5.000 4.980 5.000 4.920 5.160 11,324,000 56,606,010 4.9988 3.783 3.767 3.783 3.722 3.904 14,968,721 3.7816 -2.53%
2015-05-19 0 5.130 5.110 5.130 5.050 5.140 9,844,000 50,186,090 5.0981 3.881 3.866 3.881 3.820 3.888 13,012,371 3.8568 0.98%
2015-05-18 0 5.080 5.100 5.110 4.960 5.120 7,527,881 37,978,432 5.0450 3.843 3.858 3.866 3.752 3.873 9,950,790 3.8166 2.01%
2015-05-15 0 4.980 4.960 4.980 4.950 5.020 6,468,000 32,246,440 4.9855 3.767 3.752 3.767 3.745 3.798 8,549,778 3.7716 -0.20%
2015-05-14 0 4.990 4.960 4.990 4.930 4.990 4,586,000 22,758,320 4.9626 3.775 3.752 3.775 3.730 3.775 6,062,041 3.7542 -0.60%
2015-05-13 0 5.020 5.000 5.030 4.930 5.040 8,361,204 41,764,110 4.9950 3.798 3.783 3.805 3.730 3.813 11,052,325 3.7788 0.60%
2015-05-12 0 4.990 4.980 4.990 4.900 5.060 5,287,888 26,354,895 4.9840 3.775 3.767 3.775 3.707 3.828 6,989,838 3.7705 -0.40%
2015-05-11 0 5.010 4.990 5.010 4.870 5.050 12,862,000 63,889,660 4.9673 3.790 3.775 3.790 3.684 3.820 17,001,739 3.7578 1.62%
2015-05-08 0 4.930 4.920 4.930 4.700 4.930 10,344,000 50,028,617 4.8365 3.730 3.722 3.730 3.556 3.730 13,673,300 3.6589 4.89%
2015-05-07 0 4.700 4.670 4.690 4.620 4.950 8,162,000 38,468,610 4.7131 3.556 3.533 3.548 3.495 3.745 10,789,006 3.5655 -4.08%
2015-05-06 0 4.900 4.870 4.900 4.850 5.150 13,878,652 69,768,229 5.0270 3.707 3.684 3.707 3.669 3.896 18,345,609 3.8030 -3.35%
2015-05-05 0 5.070 5.070 5.080 5.010 5.430 11,240,457 57,984,799 5.1586 3.836 3.836 3.843 3.790 4.108 14,858,289 3.9025 -5.76%
2015-05-04 0 5.380 5.350 5.370 5.150 5.430 17,210,360 91,732,198 5.3301 4.070 4.047 4.062 3.896 4.108 22,749,654 4.0322 4.47%
2015-04-30 0 5.150 5.180 5.190 4.820 5.200 25,185,900 128,341,309 5.0958 3.896 3.919 3.926 3.646 3.934 33,292,186 3.8550 0.78%
2015-04-29 0 5.110 5.100 5.110 4.980 5.150 9,541,700 48,152,470 5.0465 3.866 3.858 3.866 3.767 3.896 12,612,773 3.8178 0.79%
2015-04-28 0 5.070 5.070 5.110 4.990 5.220 18,574,000 95,285,610 5.1301 3.836 3.836 3.866 3.775 3.949 24,552,192 3.8809 0.60%
2015-04-27 0 5.040 5.040 5.050 4.730 5.180 21,624,512 108,653,559 5.0246 3.813 3.813 3.820 3.578 3.919 28,584,536 3.8011 6.11%
2015-04-24 0 4.750 4.750 4.770 4.660 4.870 11,923,000 57,118,581 4.7906 3.593 3.593 3.609 3.525 3.684 15,760,514 3.6242 -2.26%
2015-04-23 0 4.860 4.850 4.890 4.820 5.000 14,742,248 72,353,695 4.9079 3.677 3.669 3.699 3.646 3.783 19,487,160 3.7129 -1.62%
2015-04-22 0 4.940 4.890 4.940 4.710 4.960 12,290,000 59,967,640 4.8794 3.737 3.699 3.737 3.563 3.752 16,245,636 3.6913 3.78%
2015-04-21 0 4.760 4.760 4.770 4.700 4.960 11,138,000 53,302,130 4.7856 3.601 3.601 3.609 3.556 3.752 14,722,856 3.6204 -1.45%
2015-04-20 0 4.830 4.830 4.850 4.820 5.140 24,927,000 124,112,570 4.9790 3.654 3.654 3.669 3.646 3.888 32,949,957 3.7667 -6.40%
2015-04-17 0 5.160 5.110 5.160 4.620 5.180 48,683,158 241,790,355 4.9666 3.904 3.866 3.904 3.495 3.919 64,352,227 3.7573 12.42%
2015-04-16 0 4.590 4.580 4.590 4.380 4.640 14,495,911 65,630,447 4.5275 3.472 3.465 3.472 3.314 3.510 19,161,537 3.4251 3.38%
2015-04-15 0 4.440 4.430 4.450 4.280 4.560 15,156,474 67,227,523 4.4356 3.359 3.351 3.366 3.238 3.450 20,034,708 3.3556 0.91%
2015-04-14 0 4.400 4.380 4.400 4.370 4.570 14,208,700 63,737,260 4.4858 3.329 3.314 3.329 3.306 3.457 18,781,885 3.3935 -3.72%
2015-04-13 0 4.570 4.560 4.570 4.260 4.600 22,852,698 101,638,484 4.4475 3.457 3.450 3.457 3.223 3.480 30,208,024 3.3646 7.78%
2015-04-10 0 4.240 4.250 4.260 4.110 4.350 23,538,797 99,499,043 4.2270 3.208 3.215 3.223 3.109 3.291 31,114,950 3.1978 3.16%
2015-04-09 0 4.110 4.100 4.110 4.060 4.600 35,564,900 154,472,472 4.3434 3.109 3.102 3.109 3.071 3.480 47,011,751 3.2858 -0.24%
2015-04-08 0 4.120 4.110 4.130 3.930 4.150 20,686,656 83,750,254 4.0485 3.117 3.109 3.124 2.973 3.140 27,344,824 3.0627 8.71%
2015-04-02 0 3.790 3.770 3.790 3.670 3.790 6,620,000 24,766,814 3.7412 2.867 2.852 2.867 2.776 2.867 8,750,701 2.8303 3.27%
2015-04-01 0 3.670 3.660 3.670 3.600 3.680 6,280,000 22,848,780 3.6383 2.776 2.769 2.776 2.723 2.784 8,301,269 2.7524 1.94%
2015-03-31 0 3.600 3.600 3.610 3.600 3.860 7,736,428 28,688,409 3.7082 2.723 2.723 2.731 2.723 2.920 10,226,460 2.8053 -3.23%
2015-03-30 0 3.720 3.710 3.720 3.480 3.800 9,394,000 34,436,920 3.6658 2.814 2.807 2.814 2.633 2.875 12,417,535 2.7732 6.29%
2015-03-27 0 3.500 3.490 3.500 3.480 3.610 9,022,582 31,767,804 3.5209 2.648 2.640 2.648 2.633 2.731 11,926,573 2.6636 -3.58%
2015-03-26 0 3.630 3.620 3.640 3.590 3.750 6,640,000 24,262,670 3.6540 2.746 2.739 2.754 2.716 2.837 8,777,138 2.7643 -5.22%
2015-03-25 0 3.830 3.830 3.840 3.820 3.920 2,994,000 11,534,050 3.8524 2.897 2.897 2.905 2.890 2.966 3,957,643 2.9144 -0.52%
2015-03-24 0 3.850 3.850 3.860 3.830 3.910 2,006,000 7,745,228 3.8610 2.913 2.913 2.920 2.897 2.958 2,651,647 2.9209 0.26%
2015-03-23 0 3.840 3.830 3.840 3.830 3.900 1,224,000 4,722,530 3.8583 2.905 2.897 2.905 2.897 2.950 1,617,954 2.9188 -1.03%
2015-03-20 0 3.880 3.890 3.900 3.830 3.930 2,044,000 7,938,308 3.8837 2.935 2.943 2.950 2.897 2.973 2,701,878 2.9381 0.00%
2015-03-19 0 3.880 3.870 3.900 3.870 3.930 1,270,000 4,947,460 3.8956 2.935 2.928 2.950 2.928 2.973 1,678,760 2.9471 -0.26%
2015-03-18 0 3.890 3.880 3.900 3.870 3.940 1,330,713 5,182,713 3.8947 2.943 2.935 2.950 2.928 2.981 1,759,014 2.9464 0.00%
2015-03-17 0 3.890 3.890 3.900 3.830 3.930 1,972,000 7,667,560 3.8882 2.943 2.943 2.950 2.897 2.973 2,606,704 2.9415 1.83%
2015-03-16 0 3.820 3.810 3.830 3.720 3.830 1,959,388 7,444,113 3.7992 2.890 2.882 2.897 2.814 2.897 2,590,033 2.8741 1.87%
2015-03-13 0 3.750 3.750 3.770 3.750 3.810 1,268,000 4,800,550 3.7859 2.837 2.837 2.852 2.837 2.882 1,676,116 2.8641 -0.53%
2015-03-12 0 3.770 3.770 3.800 3.760 3.860 1,422,000 5,388,880 3.7896 2.852 2.852 2.875 2.844 2.920 1,879,682 2.8669 1.07%
2015-03-11 0 3.730 3.720 3.750 3.700 3.790 1,267,307 4,731,244 3.7333 2.822 2.814 2.837 2.799 2.867 1,675,200 2.8243 -1.06%
2015-03-10 0 3.770 3.750 3.770 3.700 3.780 1,178,000 4,432,920 3.7631 2.852 2.837 2.852 2.799 2.860 1,557,149 2.8468 0.27%
2015-03-09 0 3.760 3.750 3.760 3.710 3.810 2,462,000 9,227,530 3.7480 2.844 2.837 2.844 2.807 2.882 3,254,415 2.8354 -1.05%
2015-03-06 0 3.800 3.780 3.800 3.780 3.850 2,398,000 9,132,260 3.8083 2.875 2.860 2.875 2.860 2.913 3,169,816 2.8810 -1.30%
2015-03-05 0 3.850 3.840 3.850 3.820 3.870 1,862,000 7,162,980 3.8469 2.913 2.905 2.913 2.890 2.928 2,461,300 2.9102 0.26%
2015-03-04 0 3.840 3.840 3.850 3.830 3.900 1,326,000 5,104,280 3.8494 2.905 2.905 2.913 2.897 2.950 1,752,784 2.9121 -2.04%
2015-03-03 0 3.920 3.900 3.920 3.870 3.950 1,968,000 7,697,490 3.9113 2.966 2.950 2.966 2.928 2.988 2,601,417 2.9590 0.00%
2015-03-02 0 3.920 3.910 3.940 3.910 3.960 1,518,000 5,985,220 3.9428 2.966 2.958 2.981 2.958 2.996 2,006,581 2.9828 -0.25%
2015-02-27 0 3.930 3.910 3.940 3.900 3.950 1,220,000 4,791,360 3.9273 2.973 2.958 2.981 2.950 2.988 1,612,667 2.9711 0.51%
2015-02-26 0 3.910 3.910 3.920 3.860 3.970 1,133,969 4,437,750 3.9135 2.958 2.958 2.966 2.920 3.003 1,498,946 2.9606 -0.26%
2015-02-25 0 3.920 3.910 3.940 3.910 3.970 1,432,000 5,641,740 3.9398 2.966 2.958 2.981 2.958 3.003 1,892,901 2.9805 -0.51%
2015-02-24 0 3.940 3.910 3.940 3.810 3.960 3,174,000 12,439,473 3.9192 2.981 2.958 2.981 2.882 2.996 4,195,578 2.9649 2.34%
2015-02-23 0 3.850 3.840 3.850 3.800 3.870 1,371,960 5,259,432 3.8335 2.913 2.905 2.913 2.875 2.928 1,813,536 2.9001 0.52%
2015-02-18 0 3.830 3.830 3.840 3.800 3.860 1,426,800 5,470,606 3.8342 2.897 2.897 2.905 2.875 2.920 1,886,027 2.9006 -0.52%
2015-02-17 0 3.850 3.830 3.850 3.800 3.870 2,632,000 10,101,698 3.8380 2.913 2.897 2.913 2.875 2.928 3,479,131 2.9035 0.52%
2015-02-16 0 3.830 3.830 3.850 3.810 3.940 2,182,000 8,371,200 3.8365 2.897 2.897 2.913 2.882 2.981 2,884,294 2.9023 -2.54%
2015-02-13 0 3.930 3.920 3.930 3.860 3.940 1,304,000 5,088,740 3.9024 2.973 2.966 2.973 2.920 2.981 1,723,703 2.9522 0.26%
2015-02-12 0 3.920 3.910 3.930 3.800 3.960 2,993,800 11,719,912 3.9147 2.966 2.958 2.973 2.875 2.996 3,957,379 2.9615 2.35%
2015-02-11 0 3.830 3.800 3.840 3.780 3.910 1,574,471 6,009,169 3.8166 2.897 2.875 2.905 2.860 2.958 2,081,227 2.8873 -0.26%
2015-02-10 0 3.840 3.820 3.840 3.790 3.850 3,931,000 15,004,993 3.8171 2.905 2.890 2.905 2.867 2.913 5,196,224 2.8877 1.32%
2015-02-09 0 3.790 3.780 3.810 3.760 3.850 3,916,000 14,894,316 3.8035 2.867 2.860 2.882 2.844 2.913 5,176,396 2.8774 -0.26%
2015-02-06 0 3.800 3.780 3.810 3.770 3.930 5,722,000 21,808,834 3.8114 2.875 2.860 2.882 2.852 2.973 7,563,672 2.8834 -1.30%
2015-02-05 0 3.850 3.840 3.850 3.810 3.900 2,046,000 7,851,020 3.8373 2.913 2.905 2.913 2.882 2.950 2,704,522 2.9029 -0.26%
2015-02-04 0 3.860 3.850 3.860 3.850 3.890 1,196,000 4,623,360 3.8657 2.920 2.913 2.920 2.913 2.943 1,580,942 2.9244 0.52%
2015-02-03 0 3.840 3.820 3.850 3.740 3.870 5,986,000 22,663,680 3.7861 2.905 2.890 2.913 2.829 2.928 7,912,643 2.8642 -0.26%
2015-02-02 0 3.850 3.840 3.850 3.820 3.990 3,552,000 13,775,650 3.8783 2.913 2.905 2.913 2.890 3.018 4,695,240 2.9340 -4.23%
2015-01-30 0 4.020 3.970 4.020 3.950 4.070 3,710,000 14,826,920 3.9965 3.041 3.003 3.041 2.988 3.079 4,904,094 3.0234 -0.74%
2015-01-29 0 4.050 4.040 4.050 3.890 4.070 11,813,100 47,102,927 3.9873 3.064 3.056 3.064 2.943 3.079 15,615,242 3.0165 3.85%
2015-01-28 0 3.900 3.870 3.900 3.860 3.920 4,874,000 18,970,460 3.8922 2.950 2.928 2.950 2.920 2.966 6,442,736 2.9445 -0.76%
2015-01-27 0 3.930 3.920 3.940 3.880 3.970 4,812,000 18,955,430 3.9392 2.973 2.966 2.981 2.935 3.003 6,360,781 2.9800 0.77%
2015-01-26 0 3.900 3.900 3.910 3.820 3.910 3,403,650 13,175,546 3.8710 2.950 2.950 2.958 2.890 2.958 4,499,142 2.9285 1.56%
2015-01-23 0 3.840 3.830 3.840 3.830 3.940 4,386,000 16,928,636 3.8597 2.905 2.897 2.905 2.897 2.981 5,797,670 2.9199 -1.29%
2015-01-22 0 3.890 3.860 3.890 3.840 3.910 5,661,752 21,908,742 3.8696 2.943 2.920 2.943 2.905 2.958 7,484,033 2.9274 -0.51%
2015-01-21 0 3.910 3.900 3.920 3.810 3.930 4,700,000 18,351,970 3.9047 2.958 2.950 2.966 2.882 2.973 6,212,733 2.9539 1.56%
2015-01-20 0 3.850 3.840 3.850 3.750 3.860 4,481,000 17,187,490 3.8356 2.913 2.905 2.913 2.837 2.920 5,923,246 2.9017 1.85%
2015-01-19 0 3.780 3.780 3.800 3.750 3.960 6,950,000 26,596,071 3.8268 2.860 2.860 2.875 2.837 2.996 9,186,914 2.8950 -5.50%
2015-01-16 0 4.000 3.990 4.000 3.810 4.000 14,276,000 55,755,852 3.9056 3.026 3.018 3.026 2.882 3.026 18,870,846 2.9546 4.17%
2015-01-15 0 3.840 3.840 3.850 3.790 3.880 7,945,589 30,475,028 3.8355 2.905 2.905 2.913 2.867 2.935 10,502,941 2.9016 -0.78%
2015-01-14 0 3.870 3.860 3.870 3.770 3.900 6,842,000 26,285,336 3.8418 2.928 2.920 2.928 2.852 2.950 9,044,153 2.9063 1.31%
2015-01-13 0 3.820 3.810 3.820 3.700 3.820 8,824,240 33,209,421 3.7634 2.890 2.882 2.890 2.799 2.890 11,664,393 2.8471 2.41%
2015-01-12 0 3.730 3.730 3.740 3.670 3.770 6,986,000 25,927,770 3.7114 2.822 2.822 2.829 2.776 2.852 9,234,501 2.8077 -0.27%
2015-01-09 0 3.740 3.730 3.750 3.720 3.960 14,600,000 55,557,780 3.8053 2.829 2.822 2.837 2.814 2.996 19,299,128 2.8788 -4.59%
2015-01-08 0 3.920 3.900 3.920 3.890 4.050 6,896,000 27,381,740 3.9707 2.966 2.950 2.966 2.943 3.064 9,115,533 3.0039 -1.01%
2015-01-07 0 3.960 3.960 3.980 3.850 3.970 7,289,000 28,493,480 3.9091 2.996 2.996 3.011 2.913 3.003 9,635,024 2.9573 0.76%
2015-01-06 0 3.930 3.920 3.930 3.850 4.140 16,867,000 67,211,530 3.9848 2.973 2.966 2.973 2.913 3.132 22,295,781 3.0145 -1.26%
2015-01-05 0 3.980 3.960 3.980 3.840 4.000 13,250,000 52,291,480 3.9465 3.011 2.996 3.011 2.905 3.026 17,514,620 2.9856 3.92%
2015-01-02 0 3.830 3.820 3.830 3.770 3.840 4,235,500 16,170,800 3.8179 2.897 2.890 2.897 2.852 2.905 5,598,730 2.8883 1.59%
2014-12-31 0 3.770 3.760 3.780 3.740 3.780 918,000 3,462,280 3.7715 2.852 2.844 2.860 2.829 2.860 1,213,466 2.8532 0.27%
2014-12-30 0 3.760 3.740 3.760 3.730 3.780 2,522,000 9,470,650 3.7552 2.844 2.829 2.844 2.822 2.860 3,333,726 2.8409 -0.79%
2014-12-29 0 3.790 3.780 3.800 3.710 3.830 6,294,000 23,840,070 3.7877 2.867 2.860 2.875 2.807 2.897 8,319,775 2.8655 1.61%
2014-12-24 0 3.730 3.710 3.730 3.700 3.820 2,070,000 7,755,134 3.7464 2.822 2.807 2.822 2.799 2.890 2,736,246 2.8342 -2.10%
2014-12-23 0 3.810 3.780 3.810 3.750 3.860 5,154,000 19,571,590 3.7974 2.882 2.860 2.882 2.837 2.920 6,812,857 2.8727 -0.26%
2014-12-22 0 3.820 3.810 3.850 3.750 3.850 20,920,000 79,680,240 3.8088 2.890 2.882 2.913 2.837 2.913 27,653,271 2.8814 2.14%
2014-12-19 0 3.740 3.730 3.740 3.630 3.750 15,298,000 56,688,720 3.7056 2.829 2.822 2.829 2.746 2.837 20,221,785 2.8033 2.19%
2014-12-18 0 3.660 3.660 3.670 3.580 3.750 16,626,000 61,161,610 3.6787 2.769 2.769 2.776 2.708 2.837 21,977,213 2.7830 0.83%
2014-12-17 0 3.630 3.600 3.630 3.590 3.690 11,383,363 41,298,513 3.6280 2.746 2.723 2.746 2.716 2.792 15,047,191 2.7446 -0.55%
2014-12-16 0 3.650 3.640 3.650 3.600 3.700 9,617,059 34,989,365 3.6383 2.761 2.754 2.761 2.723 2.799 12,712,387 2.7524 -0.54%
2014-12-15 0 3.670 3.670 3.680 3.500 3.730 18,708,000 68,189,310 3.6449 2.776 2.776 2.784 2.648 2.822 24,729,321 2.7574 3.67%
2014-12-12 0 3.540 3.530 3.540 3.470 3.600 8,180,581 29,001,783 3.5452 2.678 2.670 2.678 2.625 2.723 10,813,567 2.6820 1.14%
2014-12-11 0 3.500 3.480 3.500 3.420 3.530 3,997,428 13,969,955 3.4947 2.648 2.633 2.648 2.587 2.670 5,284,033 2.6438 0.00%
2014-12-10 0 3.500 3.480 3.500 3.470 3.530 9,341,000 32,666,210 3.4971 2.648 2.633 2.648 2.625 2.670 12,347,477 2.6456 0.57%
2014-12-09 0 3.480 3.480 3.490 3.390 3.600 21,245,786 74,554,843 3.5092 2.633 2.633 2.640 2.565 2.723 28,083,914 2.6547 2.05%
2014-12-08 0 3.410 3.400 3.420 3.380 3.450 7,600,000 26,011,420 3.4226 2.580 2.572 2.587 2.557 2.610 10,046,122 2.5892 -0.58%
2014-12-05 0 3.430 3.390 3.430 3.290 3.460 12,937,771 43,793,744 3.3850 2.595 2.565 2.595 2.489 2.618 17,101,897 2.5608 1.48%
2014-12-04 0 3.380 3.370 3.380 3.320 3.380 2,480,000 8,339,380 3.3627 2.557 2.549 2.557 2.512 2.557 3,278,208 2.5439 0.60%
2014-12-03 0 3.360 3.350 3.370 3.300 3.380 5,354,000 17,922,618 3.3475 2.542 2.534 2.549 2.496 2.557 7,077,228 2.5324 0.60%
2014-12-02 0 3.340 3.330 3.360 3.250 3.360 3,364,000 11,170,242 3.3205 2.527 2.519 2.542 2.459 2.542 4,446,731 2.5120 2.77%
2014-12-01 0 3.250 3.240 3.250 3.240 3.350 5,042,000 16,555,396 3.2835 2.459 2.451 2.459 2.451 2.534 6,664,809 2.4840 -2.99%
2014-11-28 0 3.350 3.340 3.360 3.300 3.370 3,975,300 13,269,130 3.3379 2.534 2.527 2.542 2.496 2.549 5,254,783 2.5252 0.00%
2014-11-27 0 3.350 3.350 3.360 3.340 3.400 3,867,998 13,028,933 3.3684 2.534 2.534 2.542 2.527 2.572 5,112,944 2.5482 0.60%
2014-11-26 0 3.330 3.330 3.350 3.290 3.360 1,652,000 5,500,110 3.3294 2.519 2.519 2.534 2.489 2.542 2,183,710 2.5187 -0.30%
2014-11-25 0 3.340 3.330 3.370 3.280 3.380 2,578,000 8,599,260 3.3356 2.527 2.519 2.549 2.481 2.557 3,407,750 2.5234 0.91%
2014-11-24 0 3.310 3.300 3.330 3.260 3.360 7,108,400 23,666,698 3.3294 2.504 2.496 2.519 2.466 2.542 9,396,296 2.5187 1.22%
2014-11-21 0 3.270 3.240 3.270 3.210 3.280 3,021,920 9,822,834 3.2505 2.474 2.451 2.474 2.428 2.481 3,994,549 2.4591 1.24%
2014-11-20 0 3.230 3.230 3.240 3.210 3.300 3,798,000 12,358,680 3.2540 2.444 2.444 2.451 2.428 2.496 5,020,417 2.4617 0.31%
2014-11-19 0 3.220 3.210 3.230 3.210 3.290 2,146,000 6,947,900 3.2376 2.436 2.428 2.444 2.428 2.489 2,836,707 2.4493 -1.83%
2014-11-18 0 3.280 3.270 3.280 3.220 3.380 3,162,000 10,356,260 3.2752 2.481 2.474 2.481 2.436 2.557 4,179,715 2.4777 -1.80%
2014-11-17 0 3.340 3.330 3.340 3.330 3.450 4,890,000 16,497,830 3.3738 2.527 2.519 2.527 2.519 2.610 6,463,886 2.5523 -2.62%
2014-11-14 0 3.430 3.420 3.430 3.400 3.490 7,218,000 24,827,390 3.4396 2.595 2.587 2.595 2.572 2.640 9,541,172 2.6021 -0.29%
2014-11-13 0 3.440 3.430 3.450 3.370 3.520 13,073,000 45,129,334 3.4521 2.602 2.595 2.610 2.549 2.663 17,280,651 2.6116 2.69%
2014-11-12 0 3.350 3.350 3.360 3.330 3.390 5,046,725 16,943,150 3.3573 2.534 2.534 2.542 2.519 2.565 6,671,054 2.5398 -0.30%
2014-11-11 0 3.360 3.340 3.360 3.310 3.380 5,262,000 17,612,588 3.3471 2.542 2.527 2.542 2.504 2.557 6,955,617 2.5321 -0.59%
2014-11-10 0 3.380 3.360 3.370 3.200 3.400 10,308,000 34,185,304 3.3164 2.557 2.542 2.549 2.421 2.572 13,625,713 2.5089 5.96%
2014-11-07 0 3.190 3.180 3.190 3.180 3.230 2,922,000 9,340,120 3.1965 2.413 2.406 2.413 2.406 2.444 3,862,469 2.4182 -0.93%
2014-11-06 0 3.220 3.220 3.230 3.180 3.260 2,815,530 9,028,295 3.2066 2.436 2.436 2.444 2.406 2.466 3,721,731 2.4258 0.62%
2014-11-05 0 3.200 3.200 3.220 3.180 3.370 7,516,000 24,487,652 3.2581 2.421 2.421 2.436 2.406 2.549 9,935,085 2.4648 -4.19%
2014-11-04 0 3.340 3.340 3.360 3.300 3.360 4,010,000 13,356,620 3.3308 2.527 2.527 2.542 2.496 2.542 5,300,651 2.5198 0.60%
2014-11-03 0 3.320 3.300 3.320 3.270 3.380 7,400,000 24,443,250 3.3031 2.512 2.496 2.512 2.474 2.557 9,781,750 2.4989 -0.30%
2014-10-31 0 3.330 3.320 3.330 3.290 3.390 9,477,300 31,523,375 3.3262 2.519 2.512 2.519 2.489 2.565 12,527,646 2.5163 -0.89%
2014-10-30 0 3.360 3.350 3.360 3.120 3.360 17,888,358 58,705,166 3.2818 2.542 2.534 2.542 2.360 2.542 23,645,871 2.4827 7.35%
2014-10-29 0 3.130 3.110 3.140 3.100 3.150 1,696,000 5,304,516 3.1277 2.368 2.353 2.375 2.345 2.383 2,241,871 2.3661 -0.63%
2014-10-28 0 3.150 3.130 3.150 3.050 3.150 1,590,000 4,960,260 3.1197 2.383 2.368 2.383 2.307 2.383 2,101,754 2.3601 2.94%
2014-10-27 0 3.060 3.060 3.070 3.050 3.110 1,223,400 3,750,438 3.0656 2.315 2.315 2.322 2.307 2.353 1,617,161 2.3191 -0.97%
2014-10-24 0 3.090 3.090 3.100 3.090 3.130 321,350 994,697 3.0954 2.338 2.338 2.345 2.338 2.368 424,779 2.3417 -0.32%
2014-10-23 0 3.100 3.080 3.100 3.080 3.150 1,040,400 3,223,300 3.0981 2.345 2.330 2.345 2.330 2.383 1,375,261 2.3438 -1.27%
2014-10-22 0 3.140 3.120 3.150 3.090 3.140 1,558,000 4,864,850 3.1225 2.375 2.360 2.383 2.338 2.375 2,059,455 2.3622 0.64%
2014-10-21 0 3.120 3.100 3.130 3.070 3.130 1,388,000 4,311,280 3.1061 2.360 2.345 2.368 2.322 2.368 1,834,739 2.3498 0.65%
2014-10-20 0 3.100 3.080 3.100 3.060 3.130 1,060,000 3,289,800 3.1036 2.345 2.330 2.345 2.315 2.368 1,401,170 2.3479 0.65%
2014-10-17 0 3.080 3.070 3.090 3.060 3.090 988,000 3,040,460 3.0774 2.330 2.322 2.338 2.315 2.338 1,305,996 2.3281 0.33%
2014-10-16 0 3.070 3.060 3.070 3.050 3.180 5,364,000 16,549,800 3.0853 2.322 2.315 2.322 2.307 2.406 7,090,447 2.3341 -1.29%
2014-10-15 0 3.110 3.090 3.110 3.050 3.110 734,000 2,266,482 3.0879 2.353 2.338 2.353 2.307 2.353 970,244 2.3360 1.30%
2014-10-14 0 3.070 3.070 3.090 3.040 3.090 2,418,000 7,424,960 3.0707 2.322 2.322 2.338 2.300 2.338 3,196,253 2.3230 -0.32%
2014-10-13 0 3.080 3.070 3.080 3.050 3.110 1,516,375 4,664,938 3.0764 2.330 2.322 2.330 2.307 2.353 2,004,433 2.3273 -2.22%
2014-10-10 0 3.150 3.130 3.140 3.100 3.170 2,974,000 9,334,950 3.1389 2.383 2.368 2.375 2.345 2.398 3,931,206 2.3746 -1.56%
2014-10-09 0 3.200 3.190 3.210 3.120 3.210 4,997,000 15,926,050 3.1871 2.421 2.413 2.428 2.360 2.428 6,605,325 2.4111 1.59%
2014-10-08 0 3.150 3.140 3.150 3.070 3.170 3,500,800 10,982,300 3.1371 2.383 2.375 2.383 2.322 2.398 4,627,561 2.3732 0.32%
2014-10-07 0 3.140 3.120 3.150 3.040 3.150 2,870,800 8,937,464 3.1132 2.375 2.360 2.383 2.300 2.383 3,794,790 2.3552 1.95%
2014-10-06 0 3.080 3.060 3.080 3.020 3.090 1,464,000 4,483,620 3.0626 2.330 2.315 2.330 2.285 2.338 1,935,200 2.3169 0.65%
2014-10-03 0 3.060 3.050 3.060 2.980 3.070 2,562,000 7,738,300 3.0204 2.315 2.307 2.315 2.254 2.322 3,386,600 2.2850 -0.33%
2014-09-30 0 3.070 3.050 3.070 3.010 3.090 3,624,000 11,102,900 3.0637 2.322 2.307 2.322 2.277 2.338 4,790,414 2.3177 -0.65%
2014-09-29 0 3.090 3.060 3.090 3.000 3.100 3,828,200 11,640,884 3.0408 2.338 2.315 2.338 2.270 2.345 5,060,337 2.3004 0.98%
2014-09-26 0 3.060 3.060 3.070 3.020 3.090 1,108,000 3,389,020 3.0587 2.315 2.315 2.322 2.285 2.338 1,464,619 2.3139 -1.29%
2014-09-25 0 3.100 3.100 3.110 3.060 3.120 1,480,000 4,566,120 3.0852 2.345 2.345 2.353 2.315 2.360 1,956,350 2.3340 -0.32%
2014-09-24 0 3.110 3.090 3.110 2.990 3.120 4,290,000 13,103,460 3.0544 2.353 2.338 2.353 2.262 2.360 5,670,771 2.3107 2.98%
2014-09-23 0 3.020 3.020 3.030 3.000 3.060 4,496,000 13,621,530 3.0297 2.285 2.285 2.292 2.270 2.315 5,943,074 2.2920 -0.98%
2014-09-22 0 3.050 3.030 3.050 3.030 3.080 2,156,000 6,576,720 3.0504 2.307 2.292 2.307 2.292 2.330 2,849,926 2.3077 -1.29%
2014-09-19 0 3.090 3.090 3.100 3.020 3.120 6,948,000 21,261,770 3.0601 2.338 2.338 2.345 2.285 2.360 9,184,270 2.3150 -0.64%
2014-09-18 0 3.110 3.100 3.110 3.080 3.120 2,502,000 7,757,438 3.1005 2.353 2.345 2.353 2.330 2.360 3,307,289 2.3456 0.65%
2014-09-17 0 3.090 3.080 3.090 3.080 3.120 2,304,000 7,136,656 3.0975 2.338 2.330 2.338 2.330 2.360 3,045,561 2.3433 0.00%
2014-09-16 0 3.090 3.090 3.100 3.080 3.120 2,752,000 8,536,800 3.1020 2.338 2.338 2.345 2.330 2.360 3,637,753 2.3467 -0.32%
2014-09-15 0 3.100 3.100 3.110 3.060 3.150 4,516,000 13,985,970 3.0970 2.345 2.345 2.353 2.315 2.383 5,969,511 2.3429 -0.96%
2014-09-12 0 3.130 3.130 3.140 3.100 3.160 1,984,382 6,206,675 3.1278 2.368 2.368 2.375 2.345 2.391 2,623,071 2.3662 -1.26%
2014-09-11 0 3.170 3.150 3.180 3.130 3.190 2,204,400 6,979,868 3.1663 2.398 2.383 2.406 2.368 2.413 2,913,904 2.3954 1.28%
2014-09-10 0 3.130 3.130 3.140 3.130 3.200 2,484,000 7,820,330 3.1483 2.368 2.368 2.375 2.368 2.421 3,283,496 2.3817 -2.49%
2014-09-08 0 3.210 3.200 3.210 3.170 3.230 2,380,840 7,614,039 3.1980 2.428 2.421 2.428 2.398 2.444 3,147,133 2.4194 0.63%
2014-09-05 0 3.190 3.180 3.190 3.160 3.240 1,630,000 5,200,000 3.1902 2.413 2.406 2.413 2.391 2.451 2,154,629 2.4134 -1.54%
2014-09-04 0 3.240 3.230 3.250 3.200 3.270 4,617,000 14,893,050 3.2257 2.451 2.444 2.459 2.421 2.474 6,103,019 2.4403 1.25%
2014-09-03 0 3.200 3.190 3.200 3.060 3.210 8,220,789 26,150,457 3.1810 2.421 2.413 2.421 2.315 2.428 10,866,717 2.4065 3.56%
2014-09-02 0 3.090 3.090 3.100 3.060 3.150 9,067,771 28,059,560 3.0944 2.338 2.338 2.345 2.315 2.383 11,986,307 2.3410 -1.28%
2014-09-01 0 3.130 3.120 3.130 3.100 3.150 2,912,000 9,105,080 3.1267 2.368 2.360 2.368 2.345 2.383 3,849,251 2.3654 0.32%
2014-08-29 0 3.120 3.110 3.120 3.100 3.160 3,192,000 9,938,800 3.1137 2.360 2.353 2.360 2.345 2.391 4,219,371 2.3555 -0.64%
2014-08-28 0 3.140 3.130 3.140 3.130 3.210 1,470,000 4,666,860 3.1747 2.375 2.368 2.375 2.368 2.428 1,943,131 2.4017 -1.87%
2014-08-27 0 3.200 3.190 3.200 3.170 3.210 2,556,000 8,139,020 3.1843 2.421 2.413 2.421 2.398 2.428 3,378,669 2.4089 0.95%
2014-08-26 0 3.170 3.170 3.180 3.150 3.200 2,696,000 8,562,700 3.1761 2.398 2.398 2.406 2.383 2.421 3,563,729 2.4027 -0.63%
2014-08-25 0 3.190 3.180 3.190 3.180 3.230 3,338,000 10,652,620 3.1913 2.413 2.406 2.413 2.406 2.444 4,412,362 2.4143 -1.54%
2014-08-22 0 3.240 3.250 3.260 3.200 3.310 7,066,000 23,031,355 3.2595 2.451 2.459 2.466 2.421 2.504 9,340,249 2.4658 -2.11%
2014-08-21 0 3.310 3.300 3.310 3.280 3.400 1,864,000 6,198,700 3.3255 2.504 2.496 2.504 2.481 2.572 2,463,944 2.5158 -1.78%
2014-08-20 0 3.370 3.360 3.380 3.360 3.400 8,584,000 29,054,612 3.3847 2.549 2.542 2.557 2.542 2.572 11,346,830 2.5606 -0.88%
2014-08-19 0 3.400 3.380 3.390 3.370 3.420 5,096,000 17,290,960 3.3930 2.572 2.557 2.565 2.549 2.587 6,736,189 2.5669 1.49%
2014-08-18 0 3.350 3.350 3.360 3.300 3.400 3,222,000 10,774,980 3.3442 2.534 2.534 2.542 2.496 2.572 4,259,027 2.5299 -1.18%
2014-08-15 0 3.390 3.380 3.390 3.350 3.420 4,777,615 16,090,598 3.3679 2.565 2.557 2.565 2.534 2.587 6,315,329 2.5479 0.00%
2014-08-14 0 3.390 3.380 3.390 3.370 3.480 5,666,000 19,249,280 3.3973 2.565 2.557 2.565 2.549 2.633 7,489,648 2.5701 -2.02%
2014-08-13 0 3.460 3.450 3.460 3.410 3.480 8,705,942 29,922,752 3.4370 2.618 2.610 2.618 2.580 2.633 11,508,020 2.6002 0.00%
2014-08-12 0 3.460 3.450 3.460 3.400 3.580 11,338,000 39,178,646 3.4555 2.618 2.610 2.618 2.572 2.708 14,987,227 2.6141 -3.35%
2014-08-11 0 3.580 3.570 3.580 3.530 3.620 4,854,000 17,310,410 3.5662 2.708 2.701 2.708 2.670 2.739 6,416,299 2.6979 1.42%
2014-08-08 0 3.530 3.520 3.530 3.450 3.550 9,736,000 34,128,390 3.5054 2.670 2.663 2.670 2.610 2.686 12,869,610 2.6519 0.57%
2014-08-07 0 3.510 3.510 3.520 3.490 3.550 15,912,840 55,953,011 3.5162 2.655 2.655 2.663 2.640 2.686 21,034,516 2.6601 -1.40%
2014-08-06 0 3.560 3.540 3.550 3.260 3.610 18,028,200 62,482,642 3.4658 2.693 2.678 2.686 2.466 2.731 23,830,722 2.6219 4.09%
2014-08-05 0 3.420 3.400 3.420 3.180 3.430 16,087,622 54,008,343 3.3571 2.587 2.572 2.587 2.406 2.595 21,265,553 2.5397 7.21%
2014-08-04 0 3.190 3.180 3.200 3.110 3.260 8,574,520 27,418,266 3.1976 2.413 2.406 2.421 2.353 2.466 11,334,299 2.4191 2.24%
2014-08-01 0 3.120 3.120 3.130 3.080 3.140 8,628,500 26,805,755 3.1067 2.360 2.360 2.368 2.330 2.375 11,405,653 2.3502 -0.64%
2014-07-31 0 3.140 3.130 3.140 3.100 3.140 2,383,474 7,444,346 3.1233 2.375 2.368 2.375 2.345 2.375 3,150,614 2.3628 0.64%
2014-07-30 0 3.120 3.110 3.120 3.050 3.160 7,058,000 22,057,600 3.1252 2.360 2.353 2.360 2.307 2.391 9,329,674 2.3642 1.30%
2014-07-29 0 3.080 3.070 3.080 3.070 3.120 3,230,672 9,954,976 3.0814 2.330 2.322 2.330 2.322 2.360 4,270,490 2.3311 0.00%
2014-07-28 0 3.080 3.070 3.090 3.020 3.120 4,256,000 13,137,080 3.0867 2.330 2.322 2.338 2.285 2.360 5,625,828 2.3351 1.65%
2014-07-25 0 3.030 3.020 3.030 3.000 3.100 5,032,000 15,266,090 3.0338 2.292 2.285 2.292 2.270 2.345 6,651,590 2.2951 -1.62%
2014-07-24 0 3.080 3.060 3.090 2.950 3.090 5,698,377 17,154,229 3.0104 2.330 2.315 2.338 2.232 2.338 7,532,446 2.2774 4.05%
2014-07-23 0 2.960 2.960 2.970 2.920 2.970 2,100,000 6,200,380 2.9526 2.239 2.239 2.247 2.209 2.247 2,775,902 2.2336 1.02%
2014-07-22 0 2.930 2.920 2.930 2.890 2.940 1,730,000 5,054,980 2.9220 2.217 2.209 2.217 2.186 2.224 2,286,815 2.2105 1.38%
2014-07-21 0 2.890 2.890 2.900 2.890 2.960 3,585,292 10,437,126 2.9111 2.186 2.186 2.194 2.186 2.239 4,739,247 2.2023 -2.36%
2014-07-18 0 2.960 2.940 2.960 2.880 2.960 2,140,000 6,270,930 2.9303 2.239 2.224 2.239 2.179 2.239 2,828,776 2.2168 1.37%
2014-07-17 0 2.920 2.910 2.930 2.890 2.980 2,532,245 7,391,837 2.9191 2.209 2.201 2.217 2.186 2.254 3,347,269 2.2083 -1.02%
2014-07-16 0 2.950 2.940 2.960 2.920 2.960 3,823,097 11,250,730 2.9428 2.232 2.224 2.239 2.209 2.239 5,053,592 2.2263 0.68%
2014-07-15 0 2.930 2.920 2.930 2.910 2.940 4,752,000 13,927,260 2.9308 2.217 2.209 2.217 2.201 2.224 6,281,470 2.2172 1.03%
2014-07-14 0 2.900 2.890 2.900 2.870 2.910 3,120,921 9,029,910 2.8933 2.194 2.186 2.194 2.171 2.201 4,125,415 2.1888 1.05%
2014-07-11 0 2.870 2.870 2.880 2.850 2.890 4,844,962 13,890,070 2.8669 2.171 2.171 2.179 2.156 2.186 6,404,352 2.1688 0.00%
2014-07-10 0 2.870 2.860 2.870 2.860 2.900 2,384,000 6,852,050 2.8742 2.171 2.164 2.171 2.164 2.194 3,151,310 2.1743 0.35%
2014-07-09 0 2.860 2.860 2.870 2.850 2.890 3,080,000 8,834,668 2.8684 2.164 2.164 2.171 2.156 2.186 4,071,323 2.1700 -1.38%
2014-07-08 0 2.900 2.890 2.900 2.890 2.950 4,330,000 12,625,656 2.9159 2.194 2.186 2.194 2.186 2.232 5,723,646 2.2059 -0.68%
2014-07-07 0 2.920 2.920 2.930 2.920 2.960 2,759,232 8,097,429 2.9347 2.209 2.209 2.217 2.209 2.239 3,647,313 2.2201 -1.35%
2014-07-04 0 2.960 2.950 2.960 2.900 2.980 3,188,000 9,377,994 2.9417 2.239 2.232 2.239 2.194 2.254 4,214,084 2.2254 0.68%
2014-07-03 0 2.940 2.930 2.940 2.900 2.970 5,879,181 17,252,975 2.9346 2.224 2.217 2.224 2.194 2.247 7,771,443 2.2200 -1.67%
2014-07-02 0 2.990 2.980 2.990 2.900 3.020 7,491,603 22,311,286 2.9782 2.262 2.254 2.262 2.194 2.285 9,902,836 2.2530 3.46%
2014-06-30 0 2.890 2.880 2.900 2.850 2.920 5,284,000 15,256,180 2.8872 2.186 2.179 2.194 2.156 2.209 6,984,698 2.1842 1.76%
2014-06-27 0 2.840 2.840 2.850 2.840 2.860 32,743,023 93,316,531 2.8500 2.148 2.148 2.156 2.148 2.164 43,281,630 2.1560 -0.35%
2014-06-26 0 2.850 2.850 2.860 2.820 2.870 3,052,759 8,684,157 2.8447 2.156 2.156 2.164 2.133 2.171 4,035,314 2.1520 0.00%
2014-06-25 0 2.850 2.860 2.870 2.790 2.870 1,638,478 4,641,785 2.8330 2.156 2.164 2.171 2.111 2.171 2,165,835 2.1432 1.79%
2014-06-24 0 2.800 2.790 2.810 2.780 2.810 1,617,500 4,524,172 2.7970 2.118 2.111 2.126 2.103 2.126 2,138,105 2.1160 0.00%
2014-06-23 0 2.800 2.800 2.820 2.800 2.830 2,321,000 6,541,760 2.8185 2.118 2.118 2.133 2.118 2.141 3,068,033 2.1322 0.00%
2014-06-20 0 2.800 2.800 2.820 2.780 2.820 4,828,000 13,513,176 2.7989 2.118 2.118 2.133 2.103 2.133 6,381,931 2.1174 0.00%
2014-06-19 0 2.800 2.800 2.820 2.800 2.840 4,254,000 12,002,310 2.8214 2.118 2.118 2.133 2.118 2.148 5,623,184 2.1344 -0.71%
2014-06-18 0 2.820 2.810 2.830 2.810 2.850 4,374,455 12,375,001 2.8289 2.133 2.126 2.141 2.126 2.156 5,782,409 2.1401 -0.70%
2014-06-17 0 2.840 2.840 2.850 2.820 2.880 4,916,000 13,950,530 2.8378 2.148 2.148 2.156 2.133 2.179 6,498,254 2.1468 -0.70%
2014-06-16 0 2.860 2.860 2.870 2.840 2.880 1,703,147 4,874,954 2.8623 2.164 2.164 2.171 2.148 2.179 2,251,319 2.1654 0.35%
2014-06-13 0 2.850 2.860 2.870 2.820 2.880 3,379,888 9,657,439 2.8573 2.156 2.164 2.171 2.133 2.179 4,467,732 2.1616 1.06%
2014-06-12 0 2.820 2.820 2.830 2.810 2.850 4,360,344 12,340,316 2.8301 2.133 2.133 2.141 2.126 2.156 5,763,756 2.1410 -1.40%
2014-06-11 0 2.860 2.870 2.880 2.860 2.920 1,326,543 3,818,314 2.8784 2.164 2.171 2.179 2.164 2.209 1,753,502 2.1775 -1.38%
2014-06-10 0 2.900 2.900 2.910 2.850 2.910 2,075,000 5,988,660 2.8861 2.194 2.194 2.201 2.156 2.201 2,742,856 2.1834 1.40%
2014-06-09 0 2.860 2.870 2.880 2.840 2.880 1,902,000 5,446,320 2.8635 2.164 2.171 2.179 2.148 2.179 2,514,174 2.1662 0.35%
2014-06-06 0 2.850 2.840 2.860 2.820 2.870 5,481,109 15,610,699 2.8481 2.156 2.148 2.164 2.133 2.171 7,245,248 2.1546 0.00%
2014-06-05 0 2.850 2.840 2.870 2.840 2.890 1,760,000 5,027,820 2.8567 2.156 2.148 2.171 2.148 2.186 2,326,470 2.1611 0.00%
2014-06-04 0 2.850 2.850 2.870 2.850 2.900 14,101,500 40,358,183 2.8620 2.156 2.156 2.171 2.156 2.194 18,640,182 2.1651 -0.68%
2014-06-03 0 2.970 2.960 2.980 2.930 2.990 4,838,000 14,369,604 2.9702 2.171 2.163 2.178 2.142 2.185 6,619,259 2.1709 1.37%
2014-05-30 0 2.930 2.920 2.950 2.910 2.950 7,398,000 21,639,078 2.9250 2.142 2.134 2.156 2.127 2.156 10,121,803 2.1379 2.09%
2014-05-29 0 2.870 2.870 2.890 2.860 2.890 3,784,000 10,884,420 2.8764 2.098 2.098 2.112 2.090 2.112 5,177,197 2.1024 -0.35%
2014-05-28 0 2.880 2.870 2.880 2.840 2.880 2,934,000 8,397,590 2.8622 2.105 2.098 2.105 2.076 2.105 4,014,243 2.0919 1.41%
2014-05-27 0 2.840 2.830 2.840 2.830 2.900 3,717,000 10,619,420 2.8570 2.076 2.068 2.076 2.068 2.120 5,085,529 2.0882 -2.07%
2014-05-26 0 2.900 2.880 2.900 2.860 2.930 2,828,000 8,190,280 2.8961 2.120 2.105 2.120 2.090 2.142 3,869,216 2.1168 0.69%
2014-05-23 0 2.880 2.870 2.880 2.810 2.910 5,982,000 17,171,240 2.8705 2.105 2.098 2.105 2.054 2.127 8,184,458 2.0980 2.86%
2014-05-22 0 2.800 2.800 2.810 2.790 2.820 14,934,000 41,845,280 2.8020 2.047 2.047 2.054 2.039 2.061 20,432,414 2.0480 0.36%
2014-05-21 0 2.790 2.790 2.800 2.790 2.840 5,502,369 15,435,725 2.8053 2.039 2.039 2.047 2.039 2.076 7,528,236 2.0504 -0.71%
2014-05-20 0 2.810 2.800 2.820 2.800 2.880 4,590,000 13,009,180 2.8342 2.054 2.047 2.061 2.047 2.105 6,279,950 2.0715 -0.71%
2014-05-19 0 2.830 2.830 2.850 2.830 2.920 2,546,000 7,270,200 2.8555 2.068 2.068 2.083 2.068 2.134 3,483,389 2.0871 -1.39%
2014-05-16 0 2.870 2.860 2.880 2.850 2.900 1,752,000 5,029,520 2.8707 2.098 2.090 2.105 2.083 2.120 2,397,053 2.0982 -2.38%
2014-05-15 0 2.940 2.920 2.950 2.870 2.950 1,526,000 4,431,740 2.9042 2.149 2.134 2.156 2.098 2.156 2,087,844 2.1226 1.73%
2014-05-14 0 2.890 2.880 2.890 2.790 2.910 3,940,000 11,361,950 2.8837 2.112 2.105 2.112 2.039 2.127 5,390,633 2.1077 0.70%
2014-05-13 0 2.870 2.870 2.880 2.820 2.910 1,933,520 5,543,053 2.8668 2.098 2.098 2.105 2.061 2.127 2,645,405 2.0954 0.00%
2014-05-12 0 2.870 2.870 2.880 2.820 2.900 4,575,140 13,125,142 2.8688 2.098 2.098 2.105 2.061 2.120 6,259,619 2.0968 0.35%
2014-05-09 0 2.860 2.840 2.860 2.840 2.910 3,012,977 8,667,362 2.8767 2.090 2.076 2.090 2.076 2.127 4,122,298 2.1026 -0.35%
2014-05-08 0 2.870 2.870 2.880 2.870 2.930 1,006,369 2,927,239 2.9087 2.098 2.098 2.105 2.098 2.142 1,376,895 2.1260 -1.37%
2014-05-07 0 2.910 2.890 2.910 2.880 3.000 3,634,000 10,652,040 2.9312 2.127 2.112 2.127 2.105 2.193 4,971,970 2.1424 -2.68%
2014-05-05 0 2.990 2.980 3.010 2.900 3.020 4,278,000 12,668,780 2.9614 2.185 2.178 2.200 2.120 2.207 5,853,078 2.1645 0.67%
2014-05-02 0 2.970 2.950 2.970 2.880 2.980 4,759,099 13,972,977 2.9361 2.171 2.156 2.171 2.105 2.178 6,511,308 2.1460 1.37%
2014-04-30 0 2.930 2.920 2.950 2.860 2.950 7,518,000 21,838,060 2.9048 2.142 2.134 2.156 2.090 2.156 10,285,984 2.1231 2.81%
2014-04-29 0 2.850 2.850 2.870 2.790 2.890 9,841,334 27,890,433 2.8340 2.083 2.083 2.098 2.039 2.112 13,464,726 2.0714 -0.70%
2014-04-28 0 2.870 2.860 2.870 2.850 3.070 15,598,000 45,600,354 2.9235 2.098 2.090 2.098 2.083 2.244 21,340,886 2.1368 -6.51%
2014-04-25 0 3.070 3.060 3.070 3.050 3.230 16,862,000 52,096,410 3.0896 2.244 2.237 2.244 2.229 2.361 23,070,267 2.2582 -6.40%
2014-04-24 0 3.280 3.270 3.280 3.230 3.320 7,372,000 24,201,580 3.2829 2.397 2.390 2.397 2.361 2.427 10,086,230 2.3995 -1.20%
2014-04-23 0 3.320 3.320 3.330 3.320 3.370 3,676,000 12,250,780 3.3326 2.427 2.427 2.434 2.427 2.463 5,029,433 2.4358 -1.78%
2014-04-22 0 3.380 3.380 3.400 3.360 3.410 885,900 2,991,208 3.3765 2.470 2.470 2.485 2.456 2.492 1,212,071 2.4678 -0.88%
2014-04-17 0 3.410 3.400 3.410 3.360 3.430 1,626,000 5,517,620 3.3934 2.492 2.485 2.492 2.456 2.507 2,224,662 2.4802 -0.29%
2014-04-16 0 3.420 3.400 3.430 3.310 3.430 3,073,920 10,431,676 3.3936 2.500 2.485 2.507 2.419 2.507 4,205,679 2.4804 1.79%
2014-04-15 0 3.360 3.350 3.360 3.300 3.370 5,318,147 17,800,530 3.3471 2.456 2.449 2.456 2.412 2.463 7,276,187 2.4464 0.30%
2014-04-14 0 3.350 3.330 3.350 3.310 3.400 1,626,652 5,437,923 3.3430 2.449 2.434 2.449 2.419 2.485 2,225,554 2.4434 0.60%
2014-04-11 0 3.330 3.320 3.330 3.320 3.430 2,532,446 8,536,890 3.3710 2.434 2.427 2.434 2.427 2.507 3,464,844 2.4639 -0.89%
2014-04-10 0 3.360 3.350 3.380 3.310 3.430 4,878,000 16,370,590 3.3560 2.456 2.449 2.470 2.419 2.507 6,673,987 2.4529 -0.88%
2014-04-09 0 3.390 3.370 3.390 3.330 3.390 2,580,000 8,625,669 3.3433 2.478 2.463 2.478 2.434 2.478 3,529,907 2.4436 1.80%
2014-04-08 0 3.330 3.310 3.330 3.250 3.340 7,678,000 25,233,280 3.2864 2.434 2.419 2.434 2.375 2.441 10,504,893 2.4021 0.00%
2014-04-07 0 3.330 3.320 3.330 3.300 3.370 3,900,000 12,973,550 3.3266 2.434 2.427 2.434 2.412 2.463 5,335,906 2.4314 -1.77%
2014-04-04 0 3.390 3.380 3.390 3.340 3.440 6,467,300 21,876,332 3.3826 2.478 2.470 2.478 2.441 2.514 8,848,437 2.4723 1.50%
2014-04-03 0 3.340 3.340 3.350 3.340 3.480 7,772,000 26,435,060 3.4013 2.441 2.441 2.449 2.441 2.544 10,633,502 2.4860 -2.91%
2014-04-02 0 3.440 3.430 3.440 3.260 3.450 5,938,000 20,011,928 3.3701 2.514 2.507 2.514 2.383 2.522 8,124,258 2.4632 5.52%
2014-04-01 0 3.260 3.250 3.260 3.250 3.350 6,970,172 22,927,368 3.2894 2.383 2.375 2.383 2.375 2.449 9,536,456 2.4042 -0.61%
2014-03-31 0 3.280 3.250 3.280 3.230 3.350 7,274,000 23,655,480 3.2521 2.397 2.375 2.397 2.361 2.449 9,952,148 2.3769 -1.50%
2014-03-28 0 3.330 3.310 3.340 3.270 3.340 2,940,000 9,730,062 3.3095 2.434 2.419 2.441 2.390 2.441 4,022,452 2.4189 -0.30%
2014-03-27 0 3.340 3.330 3.340 3.300 3.390 2,704,000 9,033,180 3.3407 2.441 2.434 2.441 2.412 2.478 3,699,561 2.4417 -0.30%
2014-03-26 0 3.350 3.350 3.380 3.330 3.430 1,804,000 6,092,770 3.3774 2.449 2.449 2.470 2.434 2.507 2,468,198 2.4685 0.60%
2014-03-25 0 3.330 3.330 3.350 3.320 3.430 1,136,000 3,817,100 3.3601 2.434 2.434 2.449 2.427 2.507 1,554,254 2.4559 -2.92%
2014-03-24 0 3.430 3.430 3.440 3.410 3.470 788,000 2,707,440 3.4358 2.507 2.507 2.514 2.492 2.536 1,078,127 2.5112 0.59%
2014-03-21 0 3.410 3.410 3.460 3.350 3.540 6,248,000 21,521,370 3.4445 2.492 2.492 2.529 2.449 2.587 8,548,394 2.5176 0.89%
2014-03-20 0 3.380 3.380 3.390 3.220 3.410 17,325,800 57,829,144 3.3377 2.470 2.470 2.478 2.353 2.492 23,704,829 2.4396 4.64%
2014-03-19 0 3.230 3.230 3.260 3.220 3.270 5,788,169 18,816,129 3.2508 2.361 2.361 2.383 2.353 2.390 7,919,262 2.3760 -0.92%
2014-03-18 0 3.260 3.250 3.270 3.230 3.300 2,599,208 8,458,545 3.2543 2.383 2.375 2.390 2.361 2.412 3,556,187 2.3785 1.56%
2014-03-17 0 3.210 3.190 3.220 3.130 3.240 19,352,510 61,432,691 3.1744 2.346 2.332 2.353 2.288 2.368 26,477,735 2.3202 0.00%
2014-03-14 0 3.210 3.200 3.210 3.150 3.270 1,642,137 5,243,499 3.1931 2.346 2.339 2.346 2.302 2.390 2,246,741 2.3338 -1.53%
2014-03-13 0 3.260 3.240 3.260 3.220 3.290 2,832,116 9,195,002 3.2467 2.383 2.368 2.383 2.353 2.405 3,874,847 2.3730 -0.61%
2014-03-12 0 3.280 3.290 3.300 3.270 3.380 2,862,312 9,431,974 3.2952 2.397 2.405 2.412 2.390 2.470 3,916,161 2.4085 -2.38%
2014-03-11 0 3.360 3.350 3.370 3.320 3.390 6,976,000 23,389,512 3.3529 2.456 2.449 2.463 2.427 2.478 9,544,430 2.4506 0.30%
2014-03-10 0 3.350 3.340 3.360 3.320 3.500 5,645,896 18,933,141 3.3534 2.449 2.441 2.456 2.427 2.558 7,724,607 2.4510 -4.29%
2014-03-07 0 3.500 3.480 3.500 3.480 3.560 3,117,935 10,996,593 3.5269 2.558 2.544 2.558 2.544 2.602 4,265,899 2.5778 -1.69%
2014-03-06 0 3.560 3.550 3.560 3.550 3.560 5,507,000 19,565,620 3.5529 2.602 2.595 2.602 2.595 2.602 7,534,572 2.5968 0.00%
2014-03-05 0 3.560 3.560 3.570 3.530 3.570 2,856,022 10,150,920 3.5542 2.602 2.602 2.609 2.580 2.609 3,907,555 2.5978 0.85%
2014-03-04 0 3.530 3.530 3.540 3.510 3.570 3,342,754 11,806,359 3.5319 2.580 2.580 2.587 2.565 2.609 4,573,492 2.5815 0.86%
2014-03-03 0 3.500 3.500 3.520 3.450 3.520 2,262,600 7,922,106 3.5013 2.558 2.558 2.573 2.522 2.573 3,095,646 2.5591 -0.57%
2014-02-28 0 3.520 3.500 3.520 3.490 3.530 2,169,000 7,602,982 3.5053 2.573 2.558 2.573 2.551 2.580 2,967,584 2.5620 0.86%
2014-02-27 0 3.490 3.490 3.500 3.450 3.520 3,826,000 13,361,130 3.4922 2.551 2.551 2.558 2.522 2.573 5,234,660 2.5524 -0.29%
2014-02-26 0 3.500 3.500 3.520 3.430 3.520 2,758,000 9,617,426 3.4871 2.558 2.558 2.573 2.507 2.573 3,773,443 2.5487 0.00%
2014-02-25 0 3.500 3.470 3.500 3.430 3.540 3,845,000 13,387,120 3.4817 2.558 2.536 2.558 2.507 2.587 5,260,656 2.5448 1.45%
2014-02-24 0 3.450 3.450 3.470 3.370 3.540 5,014,000 17,183,184 3.4270 2.522 2.522 2.536 2.463 2.587 6,860,059 2.5048 -3.36%
2014-02-21 0 3.570 3.570 3.580 3.540 3.580 3,550,086 12,647,585 3.5626 2.609 2.609 2.617 2.587 2.617 4,857,160 2.6039 0.00%
2014-02-20 0 3.570 3.560 3.580 3.450 3.600 5,632,000 19,927,162 3.5382 2.609 2.602 2.617 2.522 2.631 7,705,595 2.5861 0.00%
2014-02-19 0 3.570 3.570 3.600 3.540 3.600 3,480,000 12,420,954 3.5692 2.609 2.609 2.631 2.587 2.631 4,761,270 2.6087 -0.56%
2014-02-18 0 3.590 3.590 3.600 3.510 3.690 8,108,000 29,051,660 3.5831 2.624 2.624 2.631 2.565 2.697 11,093,211 2.6189 -1.64%
2014-02-17 0 3.650 3.640 3.650 3.580 3.760 11,698,000 42,642,350 3.6453 2.668 2.660 2.668 2.617 2.748 16,004,981 2.6643 -0.82%
2014-02-14 0 3.680 3.680 3.690 3.370 3.760 15,408,000 55,451,182 3.5989 2.690 2.690 2.697 2.463 2.748 21,080,932 2.6304 8.55%
2014-02-13 0 3.390 3.370 3.380 3.350 3.440 3,454,000 11,729,408 3.3959 2.478 2.463 2.470 2.449 2.514 4,725,697 2.4820 -1.45%
2014-02-12 0 3.440 3.430 3.440 3.340 3.460 3,972,394 13,666,021 3.4402 2.514 2.507 2.514 2.441 2.529 5,434,954 2.5145 1.78%
2014-02-11 0 3.380 3.370 3.380 3.230 3.380 4,436,000 14,799,137 3.3361 2.470 2.463 2.470 2.361 2.470 6,069,251 2.4384 2.42%
2014-02-10 0 3.300 3.300 3.310 3.240 3.360 6,184,217 20,434,817 3.3043 2.412 2.412 2.419 2.368 2.456 8,461,128 2.4151 0.92%
2014-02-07 0 3.270 3.250 3.290 3.220 3.340 4,476,800 14,746,966 3.2941 2.390 2.375 2.405 2.353 2.441 6,125,072 2.4076 1.24%
2014-02-06 0 3.230 3.230 3.250 3.170 3.250 1,818,000 5,829,570 3.2066 2.361 2.361 2.375 2.317 2.375 2,487,353 2.3437 -0.92%
2014-02-05 0 3.260 3.260 3.280 3.260 3.320 10,064,000 32,817,927 3.2609 2.383 2.383 2.397 2.383 2.427 13,769,373 2.3834 -0.31%
2014-02-04 0 3.270 3.260 3.270 3.200 3.290 6,802,000 22,066,098 3.2441 2.390 2.383 2.390 2.339 2.405 9,306,367 2.3711 -2.68%
2014-01-30 0 3.360 3.350 3.370 3.230 3.370 2,560,000 8,432,520 3.2940 2.456 2.449 2.463 2.361 2.463 3,502,543 2.4075 2.44%
2014-01-29 0 3.280 3.270 3.290 3.210 3.300 6,138,233 19,871,742 3.2374 2.397 2.390 2.405 2.346 2.412 8,398,213 2.3662 2.82%
2014-01-28 0 3.190 3.190 3.200 3.140 3.210 3,848,000 12,194,840 3.1691 2.332 2.332 2.339 2.295 2.346 5,264,760 2.3163 0.31%
2014-01-27 0 3.180 3.170 3.180 3.130 3.300 6,158,000 19,612,352 3.1849 2.324 2.317 2.324 2.288 2.412 8,425,258 2.3278 -3.93%
2014-01-24 0 3.310 3.290 3.310 3.250 3.370 11,826,000 39,258,094 3.3196 2.419 2.405 2.419 2.375 2.463 16,180,108 2.4263 -0.60%
2014-01-23 0 3.330 3.320 3.330 3.150 3.340 17,206,000 56,246,200 3.2690 2.434 2.427 2.434 2.302 2.441 23,540,921 2.3893 7.42%
2014-01-22 0 3.100 3.100 3.110 3.080 3.160 9,282,000 28,864,880 3.1098 2.266 2.266 2.273 2.251 2.310 12,699,455 2.2729 -0.96%
2014-01-21 0 3.130 3.130 3.140 3.110 3.220 4,549,878 14,234,258 3.1285 2.288 2.288 2.295 2.273 2.353 6,225,056 2.2866 -1.26%
2014-01-20 0 3.170 3.160 3.180 3.060 3.210 4,606,000 14,617,660 3.1736 2.317 2.310 2.324 2.237 2.346 6,301,841 2.3196 2.59%
2014-01-17 0 3.090 3.080 3.090 3.060 3.150 9,163,032 28,342,009 3.0931 2.258 2.251 2.258 2.237 2.302 12,536,686 2.2607 -1.28%
2014-01-16 0 3.130 3.120 3.140 3.110 3.230 8,013,000 25,309,670 3.1586 2.288 2.280 2.295 2.273 2.361 10,963,234 2.3086 0.00%
2014-01-15 0 3.130 3.130 3.140 3.110 3.340 8,022,000 25,702,500 3.2040 2.288 2.288 2.295 2.273 2.441 10,975,547 2.3418 -5.72%
2014-01-14 0 3.320 3.320 3.330 3.300 3.360 3,381,070 11,289,252 3.3390 2.427 2.427 2.434 2.412 2.456 4,625,915 2.4404 -0.60%
2014-01-13 0 3.340 3.330 3.350 3.300 3.410 3,575,161 11,912,444 3.3320 2.441 2.434 2.449 2.412 2.492 4,891,467 2.4354 -0.60%
2014-01-10 0 3.360 3.350 3.360 3.300 3.400 3,433,895 11,604,177 3.3793 2.456 2.449 2.456 2.412 2.485 4,698,190 2.4699 1.20%
2014-01-09 0 3.320 3.310 3.320 3.310 3.440 6,201,834 20,886,595 3.3678 2.427 2.419 2.427 2.419 2.514 8,485,231 2.4615 -3.21%
2014-01-08 0 3.430 3.420 3.430 3.420 3.500 4,430,442 15,227,713 3.4371 2.507 2.500 2.507 2.500 2.558 6,061,646 2.5121 -1.15%
2014-01-07 0 3.470 3.460 3.470 3.390 3.500 4,817,627 16,597,794 3.4452 2.536 2.529 2.536 2.478 2.558 6,591,385 2.5181 1.17%
2014-01-06 0 3.430 3.420 3.440 3.340 3.610 8,270,000 28,225,022 3.4129 2.507 2.500 2.514 2.441 2.639 11,314,856 2.4945 -6.79%
2014-01-03 0 3.680 3.660 3.690 3.620 3.810 8,967,000 33,119,307 3.6935 2.690 2.675 2.697 2.646 2.785 12,268,478 2.6995 -1.08%
2014-01-02 0 3.720 3.710 3.720 3.610 3.730 2,988,000 10,900,310 3.6480 2.719 2.712 2.719 2.639 2.726 4,088,125 2.6663 3.62%
2013-12-31 0 3.590 3.580 3.610 3.560 3.610 606,000 2,178,360 3.5947 2.624 2.617 2.639 2.602 2.639 829,118 2.6273 0.28%
2013-12-30 0 3.580 3.560 3.590 3.530 3.640 2,556,000 9,157,640 3.5828 2.617 2.602 2.624 2.580 2.660 3,497,070 2.6187 0.00%
2013-12-27 0 3.580 3.570 3.580 3.550 3.670 1,820,000 6,530,621 3.5883 2.617 2.609 2.617 2.595 2.682 2,490,089 2.6226 -1.65%
2013-12-24 0 3.640 3.630 3.640 3.490 3.640 1,020,569 3,675,201 3.6011 2.660 2.653 2.660 2.551 2.660 1,396,323 2.6321 2.54%
2013-12-23 0 3.550 3.550 3.560 3.550 3.630 1,302,000 4,675,700 3.5912 2.595 2.595 2.602 2.595 2.653 1,781,372 2.6248 -0.56%
2013-12-20 0 3.570 3.580 3.590 3.460 3.610 2,014,000 7,131,020 3.5407 2.609 2.617 2.624 2.529 2.639 2,755,516 2.5879 -0.83%
2013-12-19 0 3.600 3.570 3.590 3.560 3.650 3,930,334 14,111,825 3.5905 2.631 2.609 2.624 2.602 2.668 5,377,408 2.6243 -1.10%
2013-12-18 0 3.640 3.620 3.650 3.550 3.650 5,614,000 20,324,378 3.6203 2.660 2.646 2.668 2.595 2.668 7,680,968 2.6461 1.68%
2013-12-17 0 3.580 3.580 3.610 3.480 3.610 8,665,000 30,752,720 3.5491 2.617 2.617 2.639 2.544 2.639 11,855,288 2.5940 2.87%
2013-12-16 0 3.480 3.470 3.480 3.280 3.490 5,158,529 17,686,558 3.4286 2.544 2.536 2.544 2.397 2.551 7,057,801 2.5060 5.45%
2013-12-13 0 3.300 3.300 3.320 3.280 3.420 7,970,385 26,539,760 3.3298 2.412 2.412 2.427 2.397 2.500 10,904,929 2.4337 -2.65%
2013-12-12 0 3.390 3.390 3.410 3.390 3.530 6,961,000 23,948,906 3.4404 2.478 2.478 2.492 2.478 2.580 9,523,907 2.5146 -2.59%
2013-12-11 0 3.480 3.480 3.490 3.470 3.590 4,138,804 14,475,946 3.4976 2.544 2.544 2.551 2.536 2.624 5,662,633 2.5564 -3.06%
2013-12-10 0 3.590 3.590 3.620 3.460 3.620 8,826,307 31,040,755 3.5168 2.624 2.624 2.646 2.529 2.646 12,075,985 2.5705 0.28%
2013-12-09 0 3.580 3.570 3.590 3.520 3.780 10,558,000 38,045,720 3.6035 2.617 2.609 2.624 2.573 2.763 14,445,254 2.6338 -4.79%
2013-12-06 0 3.760 3.750 3.770 3.730 3.780 3,571,724 13,395,698 3.7505 2.748 2.741 2.755 2.726 2.763 4,886,765 2.7412 -0.27%
2013-12-05 0 3.770 3.770 3.780 3.750 3.800 3,637,900 13,723,228 3.7723 2.755 2.755 2.763 2.741 2.777 4,977,305 2.7572 0.27%
2013-12-04 0 3.760 3.750 3.780 3.750 3.840 5,430,000 20,586,152 3.7912 2.748 2.741 2.763 2.741 2.807 7,429,222 2.7710 -2.08%
2013-12-03 0 3.840 3.840 3.850 3.830 3.900 2,515,669 9,687,699 3.8509 2.807 2.807 2.814 2.799 2.851 3,441,890 2.8146 -1.79%
2013-12-02 0 3.910 3.900 3.910 3.830 3.920 3,132,940 12,195,344 3.8926 2.858 2.851 2.858 2.799 2.865 4,286,429 2.8451 2.36%
2013-11-29 0 3.820 3.810 3.840 3.800 3.890 4,460,000 17,089,880 3.8318 2.792 2.785 2.807 2.777 2.843 6,102,087 2.8007 -2.05%
2013-11-28 0 3.900 3.890 3.900 3.870 3.960 1,598,908 6,247,533 3.9074 2.851 2.843 2.851 2.829 2.894 2,187,595 2.8559 -1.27%
2013-11-27 0 3.950 3.920 3.940 3.870 3.970 5,094,000 19,896,170 3.9058 2.887 2.865 2.880 2.829 2.902 6,969,514 2.8547 0.00%
2013-11-26 0 3.950 3.930 3.980 3.940 4.010 2,066,000 8,231,160 3.9841 2.887 2.872 2.909 2.880 2.931 2,826,662 2.9120 -1.00%
2013-11-25 0 3.990 3.990 4.000 3.940 4.020 1,878,000 7,489,100 3.9878 2.916 2.916 2.924 2.880 2.938 2,569,444 2.9147 1.01%
2013-11-22 0 3.950 3.940 3.970 3.940 4.000 2,042,666 8,105,180 3.9679 2.887 2.880 2.902 2.880 2.924 2,794,737 2.9002 -1.25%
2013-11-21 0 4.000 3.990 4.000 3.970 4.010 2,540,000 10,128,620 3.9876 2.924 2.916 2.924 2.902 2.931 3,475,180 2.9146 0.00%
2013-11-20 0 4.000 3.990 4.000 3.970 4.080 6,028,000 24,336,968 4.0373 2.924 2.916 2.924 2.902 2.982 8,247,395 2.9509 -1.23%
2013-11-19 0 4.050 4.030 4.050 4.020 4.120 5,144,093 20,924,088 4.0676 2.960 2.946 2.960 2.938 3.011 7,038,050 2.9730 -1.22%
2013-11-18 0 4.100 4.060 4.120 4.020 4.120 6,363,900 25,978,541 4.0822 2.997 2.967 3.011 2.938 3.011 8,706,967 2.9837 0.74%
2013-11-15 0 4.070 4.050 4.070 4.040 4.100 2,053,500 8,323,115 4.0531 2.975 2.960 2.975 2.953 2.997 2,809,560 2.9624 0.25%
2013-11-14 0 4.060 4.040 4.080 3.930 4.080 5,899,741 23,672,495 4.0125 2.967 2.953 2.982 2.872 2.982 8,071,913 2.9327 3.31%
2013-11-13 0 3.930 3.920 3.940 3.900 3.970 2,303,822 9,078,795 3.9408 2.872 2.865 2.880 2.851 2.902 3,152,045 2.8803 -0.76%
2013-11-12 0 3.960 3.950 4.000 3.950 3.990 1,240,000 4,928,624 3.9747 2.894 2.887 2.924 2.887 2.916 1,696,544 2.9051 -0.75%
2013-11-11 0 3.990 3.990 4.020 3.930 4.020 1,574,000 6,271,710 3.9846 2.916 2.916 2.938 2.872 2.938 2,153,517 2.9123 -0.50%
2013-11-08 0 4.010 4.020 4.040 4.000 4.060 2,240,502 9,101,348 4.0622 2.931 2.938 2.953 2.924 2.967 3,065,412 2.9690 -2.20%
2013-11-07 0 4.100 4.090 4.110 4.060 4.150 2,638,000 10,839,000 4.1088 2.997 2.989 3.004 2.967 3.033 3,609,261 3.0031 0.24%
2013-11-06 0 4.090 4.080 4.100 4.000 4.170 3,217,000 13,164,136 4.0921 2.989 2.982 2.997 2.924 3.048 4,401,438 2.9909 1.74%
2013-11-05 0 4.020 4.020 4.060 4.010 4.060 2,175,743 8,786,849 4.0386 2.938 2.938 2.967 2.931 2.967 2,976,810 2.9518 -0.50%
2013-11-04 0 4.040 4.030 4.050 4.030 4.080 1,715,000 6,958,550 4.0575 2.953 2.946 2.960 2.946 2.982 2,346,430 2.9656 -0.25%
2013-11-01 0 4.050 4.050 4.100 4.020 4.120 2,248,000 9,199,420 4.0923 2.960 2.960 2.997 2.938 3.011 3,075,671 2.9910 -1.94%
2013-10-31 0 4.130 4.090 4.110 4.050 4.140 2,288,000 9,387,064 4.1027 3.019 2.989 3.004 2.960 3.026 3,130,398 2.9987 1.23%
2013-10-30 0 4.080 4.060 4.110 3.990 4.130 3,348,000 13,622,230 4.0688 2.982 2.967 3.004 2.916 3.019 4,580,670 2.9739 -0.24%
2013-10-29 0 4.090 4.070 4.110 4.020 4.120 880,000 3,574,348 4.0618 2.989 2.975 3.004 2.938 3.011 1,203,999 2.9687 -0.49%
2013-10-28 0 4.110 4.080 4.110 3.880 4.110 3,102,000 12,395,976 3.9961 3.004 2.982 3.004 2.836 3.004 4,244,097 2.9208 4.58%
2013-10-25 0 3.930 3.900 3.940 3.870 4.060 2,864,000 11,293,360 3.9432 2.872 2.851 2.880 2.829 2.967 3,918,470 2.8821 -3.44%
2013-10-24 0 4.070 4.070 4.100 4.070 4.200 2,212,000 9,087,260 4.1082 2.975 2.975 2.997 2.975 3.070 3,026,416 3.0026 -1.45%
2013-10-23 0 4.130 4.120 4.160 4.120 4.200 1,974,000 8,202,620 4.1553 3.019 3.011 3.041 3.011 3.070 2,700,789 3.0371 -0.72%
2013-10-22 0 4.160 4.160 4.180 4.130 4.230 1,910,000 7,977,600 4.1768 3.041 3.041 3.055 3.019 3.092 2,613,226 3.0528 -1.65%
2013-10-21 0 4.230 4.190 4.230 4.160 4.300 4,353,561 18,462,734 4.2408 3.092 3.062 3.092 3.041 3.143 5,956,459 3.0996 1.20%
2013-10-18 0 4.180 4.170 4.180 4.170 4.240 2,208,000 9,262,170 4.1948 3.055 3.048 3.055 3.048 3.099 3,020,943 3.0660 -0.71%
2013-10-17 0 4.210 4.200 4.210 4.200 4.310 3,324,329 14,218,475 4.2771 3.077 3.070 3.077 3.070 3.150 4,548,284 3.1261 -1.17%
2013-10-16 0 4.260 4.240 4.270 4.240 4.360 2,379,774 10,204,297 4.2879 3.114 3.099 3.121 3.099 3.187 3,255,961 3.1340 -1.39%
2013-10-15 0 4.320 4.320 4.330 4.290 4.370 1,976,005 8,539,531 4.3216 3.157 3.157 3.165 3.136 3.194 2,703,532 3.1587 0.70%
2013-10-11 0 4.290 4.260 4.280 4.240 4.310 6,155,128 26,252,905 4.2652 3.136 3.114 3.128 3.099 3.150 8,421,329 3.1174 1.18%
2013-10-10 0 4.240 4.220 4.270 4.160 4.270 5,712,000 24,014,416 4.2042 3.099 3.084 3.121 3.041 3.121 7,815,049 3.0728 1.44%
2013-10-09 0 4.180 4.180 4.190 4.080 4.200 6,340,000 26,291,258 4.1469 3.055 3.055 3.062 2.982 3.070 8,674,267 3.0309 2.20%
2013-10-08 0 4.090 4.070 4.090 4.030 4.120 2,485,000 10,158,770 4.0880 2.989 2.975 2.989 2.946 3.011 3,399,930 2.9879 0.74%
2013-10-07 0 4.060 4.050 4.060 4.030 4.110 1,794,000 7,283,600 4.0600 2.967 2.960 2.967 2.946 3.004 2,454,517 2.9674 -1.46%
2013-10-04 0 4.120 4.110 4.130 4.040 4.150 2,989,000 12,351,430 4.1323 3.011 3.004 3.019 2.953 3.033 4,089,493 3.0203 1.23%
2013-10-03 0 4.070 4.050 4.080 4.030 4.090 2,958,000 11,992,580 4.0543 2.975 2.960 2.982 2.946 2.989 4,047,079 2.9633 0.25%
2013-10-02 0 4.060 4.060 4.080 4.010 4.120 5,102,000 20,779,238 4.0728 2.967 2.967 2.982 2.931 3.011 6,980,459 2.9768 -0.25%
2013-09-30 0 4.070 4.060 4.110 4.010 4.130 5,104,985 20,808,711 4.0762 2.975 2.967 3.004 2.931 3.019 6,984,543 2.9793 0.49%
2013-09-27 0 4.050 4.060 4.070 4.040 4.180 2,506,000 10,237,926 4.0854 2.960 2.967 2.975 2.953 3.055 3,428,661 2.9860 -2.17%
2013-09-26 0 4.140 4.120 4.140 4.110 4.160 518,800 2,142,318 4.1294 3.026 3.011 3.026 3.004 3.041 709,812 3.0181 -0.24%
2013-09-25 0 4.150 4.150 4.170 4.090 4.220 8,606,000 35,694,310 4.1476 3.033 3.033 3.048 2.989 3.084 11,774,565 3.0315 -2.12%
2013-09-24 0 4.240 4.220 4.240 4.090 4.240 4,251,340 17,704,291 4.1644 3.099 3.084 3.099 2.989 3.099 5,816,602 3.0438 1.19%
2013-09-23 0 4.190 4.170 4.200 4.010 4.250 3,574,000 14,936,230 4.1791 3.062 3.048 3.070 2.931 3.106 4,889,879 3.0545 0.00%
2013-09-19 0 4.190 4.170 4.190 4.110 4.220 3,544,000 14,778,400 4.1700 3.062 3.048 3.062 3.004 3.084 4,848,833 3.0478 2.20%
2013-09-18 0 4.100 4.080 4.090 3.980 4.100 5,351,570 21,613,835 4.0388 2.997 2.982 2.989 2.909 2.997 7,321,916 2.9519 2.50%
2013-09-17 0 4.000 4.000 4.010 3.960 4.040 14,602,000 58,425,092 4.0012 2.924 2.924 2.931 2.894 2.953 19,978,178 2.9244 -1.23%
2013-09-16 0 4.050 4.020 4.030 3.990 4.100 4,062,000 16,407,860 4.0394 2.960 2.938 2.946 2.916 2.997 5,557,551 2.9524 -0.74%
2013-09-13 0 4.080 4.050 4.080 3.970 4.110 14,018,354 56,943,813 4.0621 2.982 2.960 2.982 2.902 3.004 19,179,645 2.9690 3.03%
2013-09-12 0 3.960 3.950 3.960 3.930 4.200 13,192,000 54,016,654 4.0947 2.894 2.887 2.894 2.872 3.070 18,049,043 2.9928 -4.12%
2013-09-11 0 4.130 4.120 4.150 4.100 4.350 15,305,038 64,674,999 4.2257 3.019 3.011 3.033 2.997 3.179 20,940,061 3.0886 -0.48%
2013-09-10 0 4.150 4.150 4.170 4.050 4.480 46,735,220 201,103,599 4.3030 3.033 3.033 3.048 2.960 3.274 63,942,237 3.1451 0.73%
2013-09-09 0 4.120 4.120 4.150 4.100 4.190 8,440,000 35,091,870 4.1578 3.011 3.011 3.033 2.997 3.062 11,547,447 3.0389 -0.48%
2013-09-06 0 4.140 4.120 4.130 3.970 4.240 12,596,000 51,374,010 4.0786 3.026 3.011 3.019 2.902 3.099 17,233,607 2.9810 3.24%
2013-09-05 0 4.010 4.000 4.020 3.900 4.050 19,187,833 75,831,518 3.9521 2.931 2.924 2.938 2.851 2.960 26,252,427 2.8886 1.78%
2013-09-04 0 3.940 3.930 3.940 3.890 3.980 4,888,000 19,210,700 3.9302 2.880 2.872 2.880 2.843 2.909 6,687,668 2.8726 -1.01%
2013-09-03 0 3.980 3.970 3.980 3.720 3.980 9,106,000 35,410,360 3.8887 2.909 2.902 2.909 2.719 2.909 12,458,656 2.8422 7.28%
2013-09-02 0 3.710 3.710 3.720 3.660 3.760 1,560,000 5,784,520 3.7080 2.712 2.712 2.719 2.675 2.748 2,134,362 2.7102 -0.54%
2013-08-30 0 3.730 3.700 3.730 3.650 3.750 2,762,000 10,187,740 3.6885 2.726 2.704 2.726 2.668 2.741 3,778,916 2.6959 -1.06%
2013-08-29 0 3.770 3.750 3.770 3.680 3.770 1,656,000 6,156,440 3.7177 2.755 2.741 2.755 2.690 2.755 2,265,708 2.7172 -0.26%
2013-08-28 0 3.780 3.760 3.810 3.650 3.820 4,376,000 16,420,026 3.7523 2.763 2.748 2.785 2.668 2.792 5,987,160 2.7425 -1.31%
2013-08-27 0 3.830 3.810 3.830 3.700 3.900 10,814,526 40,973,897 3.7888 2.799 2.785 2.799 2.704 2.851 14,796,228 2.7692 2.13%
2013-08-26 0 3.750 3.740 3.750 3.610 3.780 4,008,000 14,959,902 3.7325 2.741 2.734 2.741 2.639 2.763 5,483,669 2.7281 2.18%
2013-08-23 0 3.670 3.660 3.670 3.550 3.680 3,196,000 11,656,840 3.6473 2.682 2.675 2.682 2.595 2.690 4,372,706 2.6658 2.80%
2013-08-22 0 3.570 3.550 3.570 3.480 3.580 1,611,906 5,680,765 3.5243 2.609 2.595 2.609 2.544 2.617 2,205,379 2.5759 0.28%
2013-08-21 0 3.560 3.530 3.560 3.490 3.580 2,320,750 8,175,267 3.5227 2.602 2.580 2.602 2.551 2.617 3,175,206 2.5747 0.85%
2013-08-20 0 3.530 3.510 3.530 3.450 3.670 4,538,000 16,130,436 3.5545 2.580 2.565 2.580 2.522 2.682 6,208,805 2.5980 0.86%
2013-08-19 0 3.500 3.490 3.500 3.460 3.510 2,438,000 8,513,340 3.4919 2.558 2.551 2.558 2.529 2.565 3,335,625 2.5522 -0.28%
2013-08-16 0 3.510 3.480 3.510 3.410 3.510 2,149,000 7,460,480 3.4716 2.565 2.544 2.565 2.492 2.565 2,940,221 2.5374 1.45%
2013-08-15 0 3.460 3.450 3.460 3.380 3.550 10,224,000 35,706,530 3.4924 2.529 2.522 2.529 2.470 2.595 13,988,282 2.5526 -0.86%
2013-08-13 0 3.490 3.480 3.500 3.380 3.500 9,254,157 31,819,010 3.4383 2.551 2.544 2.558 2.470 2.558 12,661,361 2.5131 2.35%
2013-08-12 0 3.410 3.400 3.420 3.370 3.480 3,688,000 12,554,270 3.4041 2.492 2.485 2.500 2.463 2.544 5,045,851 2.4880 -0.87%
2013-08-09 0 3.440 3.430 3.440 3.430 3.510 2,408,000 8,315,200 3.4532 2.514 2.507 2.514 2.507 2.565 3,294,580 2.5239 -0.58%
2013-08-08 0 3.460 3.450 3.460 3.440 3.500 2,671,000 9,259,410 3.4666 2.529 2.522 2.529 2.514 2.558 3,654,411 2.5338 -1.42%
2013-08-07 0 3.510 3.510 3.520 3.510 3.610 1,234,000 4,347,040 3.5227 2.565 2.565 2.573 2.565 2.639 1,688,335 2.5747 -3.04%
2013-08-06 0 3.620 3.600 3.620 3.540 3.620 3,258,000 11,698,794 3.5908 2.646 2.631 2.646 2.587 2.646 4,457,533 2.6245 0.00%
2013-08-05 0 3.620 3.610 3.620 3.520 3.630 4,972,000 17,775,780 3.5752 2.646 2.639 2.646 2.573 2.653 6,802,596 2.6131 -0.28%
2013-08-02 0 3.630 3.610 3.630 3.590 3.690 4,566,000 16,554,440 3.6256 2.653 2.639 2.653 2.624 2.697 6,247,114 2.6499 2.25%
2013-08-01 0 3.550 3.530 3.550 3.420 3.560 1,982,000 6,982,400 3.5229 2.595 2.580 2.595 2.500 2.602 2,711,735 2.5749 3.20%
2013-07-31 0 3.440 3.420 3.440 3.330 3.490 1,536,000 5,293,300 3.4462 2.514 2.500 2.514 2.434 2.551 2,101,526 2.5188 2.69%
2013-07-30 0 3.350 3.350 3.380 3.350 3.510 3,326,461 11,246,296 3.3809 2.449 2.449 2.470 2.449 2.565 4,551,201 2.4711 -3.18%
2013-07-29 0 3.460 3.460 3.470 3.370 3.590 2,622,000 9,017,980 3.4394 2.529 2.529 2.536 2.463 2.624 3,587,370 2.5138 -3.62%
2013-07-26 0 3.590 3.580 3.590 3.480 3.620 7,310,000 26,015,146 3.5588 2.624 2.617 2.624 2.544 2.646 10,001,403 2.6011 1.99%
2013-07-25 0 3.520 3.520 3.530 3.270 3.530 6,702,005 23,382,883 3.4889 2.573 2.573 2.580 2.390 2.580 9,169,555 2.5501 7.65%
2013-07-24 0 3.270 3.260 3.300 3.260 3.360 2,688,000 8,948,818 3.3292 2.390 2.383 2.412 2.383 2.456 3,677,670 2.4333 -0.61%
2013-07-23 0 3.290 3.290 3.300 3.250 3.370 3,858,003 12,636,459 3.2754 2.405 2.405 2.412 2.375 2.463 5,278,446 2.3940 -1.20%
2013-07-22 0 3.330 3.310 3.340 3.220 3.350 4,454,000 14,647,190 3.2885 2.434 2.419 2.441 2.353 2.449 6,093,878 2.4036 1.22%
2013-07-19 0 3.290 3.280 3.290 3.180 3.310 6,847,323 22,187,853 3.2404 2.405 2.397 2.405 2.324 2.419 9,368,377 2.3684 2.49%
2013-07-18 0 3.210 3.200 3.220 3.170 3.260 3,142,000 10,062,040 3.2024 2.346 2.339 2.353 2.317 2.383 4,298,824 2.3406 -0.62%
2013-07-17 0 3.230 3.220 3.270 3.180 3.300 740,318 2,392,633 3.2319 2.361 2.353 2.390 2.324 2.412 1,012,889 2.3622 0.00%
2013-07-16 0 3.230 3.230 3.240 3.180 3.320 4,695,197 15,227,624 3.2432 2.361 2.361 2.368 2.324 2.427 6,423,879 2.3705 -3.00%
2013-07-15 0 3.330 3.310 3.330 3.270 3.380 1,256,765 4,166,899 3.3156 2.434 2.419 2.434 2.390 2.470 1,719,482 2.4233 0.60%
2013-07-12 0 3.310 3.310 3.330 3.200 3.330 2,602,141 8,529,959 3.2781 2.419 2.419 2.434 2.339 2.434 3,560,200 2.3959 4.42%
2013-07-11 0 3.170 3.180 3.190 3.100 3.240 1,727,772 5,506,817 3.1872 2.317 2.324 2.332 2.266 2.368 2,363,905 2.3295 3.26%
2013-07-10 0 3.070 3.050 3.080 3.030 3.130 2,396,000 7,388,120 3.0835 2.244 2.229 2.251 2.215 2.288 3,278,162 2.2537 0.99%
2013-07-09 0 3.040 3.020 3.050 3.010 3.170 2,428,000 7,400,760 3.0481 2.222 2.207 2.229 2.200 2.317 3,321,943 2.2278 -2.25%
2013-07-08 0 3.110 3.090 3.110 3.050 3.200 1,144,004 3,531,352 3.0868 2.273 2.258 2.273 2.229 2.339 1,565,204 2.2562 -3.12%
2013-07-05 0 3.210 3.180 3.210 3.030 3.220 3,944,001 12,385,960 3.1405 2.346 2.324 2.346 2.215 2.353 5,396,107 2.2954 5.25%
2013-07-04 0 3.050 3.050 3.060 3.000 3.140 2,038,164 6,198,713 3.0413 2.229 2.229 2.237 2.193 2.295 2,788,577 2.2229 0.66%
2013-07-03 0 3.030 3.030 3.040 3.010 3.200 3,870,932 12,103,778 3.1268 2.215 2.215 2.222 2.200 2.339 5,296,135 2.2854 -5.31%
2013-07-02 0 3.200 3.190 3.200 3.080 3.230 3,876,000 12,386,348 3.1957 2.339 2.332 2.339 2.251 2.361 5,303,069 2.3357 2.24%
2013-06-28 0 3.130 3.120 3.160 3.070 3.180 1,916,000 5,996,710 3.1298 2.288 2.280 2.310 2.244 2.324 2,621,435 2.2876 0.64%
2013-06-27 0 3.110 3.090 3.130 3.050 3.130 2,840,000 8,777,060 3.0905 2.273 2.258 2.288 2.229 2.288 3,885,634 2.2588 2.98%
2013-06-26 0 3.020 3.020 3.040 2.930 3.090 2,824,500 8,491,689 3.0064 2.207 2.207 2.222 2.142 2.258 3,864,427 2.1974 3.42%
2013-06-25 0 2.920 2.930 2.960 2.810 3.130 12,813,017 38,013,546 2.9668 2.134 2.142 2.163 2.054 2.288 17,530,526 2.1684 -5.50%
2013-06-24 0 3.090 3.080 3.090 3.070 3.250 3,394,000 10,562,746 3.1122 2.258 2.251 2.258 2.244 2.375 4,643,606 2.2747 -3.44%
2013-06-21 0 3.200 3.160 3.210 3.120 3.250 6,788,000 21,496,814 3.1669 2.339 2.310 2.346 2.280 2.375 9,287,212 2.3147 -1.54%
2013-06-20 0 3.250 3.240 3.250 3.240 3.350 1,012,000 3,311,000 3.2717 2.375 2.368 2.375 2.368 2.449 1,384,599 2.3913 -4.13%
2013-06-19 0 3.390 3.380 3.410 3.360 3.490 1,673,035 5,680,807 3.3955 2.478 2.470 2.492 2.456 2.551 2,289,015 2.4818 -2.59%
2013-06-18 0 3.480 3.440 3.480 3.330 3.480 2,198,000 7,480,690 3.4034 2.544 2.514 2.544 2.434 2.544 3,007,262 2.4875 3.88%
2013-06-17 0 3.350 3.340 3.350 3.260 3.430 2,736,887 9,098,239 3.3243 2.449 2.441 2.449 2.383 2.507 3,744,557 2.4297 1.52%
2013-06-14 0 3.300 3.280 3.300 3.270 3.360 1,354,000 4,499,394 3.3230 2.412 2.397 2.412 2.390 2.456 1,852,517 2.4288 1.23%
2013-06-13 0 3.260 3.260 3.270 3.260 3.430 4,852,041 16,029,590 3.3037 2.383 2.383 2.390 2.383 2.507 6,638,470 2.4147 -5.78%
2013-06-11 0 3.460 3.450 3.460 3.240 3.470 2,768,000 9,438,180 3.4097 2.529 2.522 2.529 2.368 2.536 3,787,125 2.4922 3.90%
2013-06-10 0 3.330 3.300 3.330 3.210 3.350 2,106,800 6,894,338 3.2724 2.434 2.412 2.434 2.346 2.449 2,882,484 2.3918 -0.60%
2013-06-07 0 3.350 3.340 3.370 3.270 3.380 2,178,000 7,293,660 3.3488 2.449 2.441 2.463 2.390 2.470 2,979,898 2.4476 2.45%
2013-06-06 0 3.270 3.260 3.270 3.260 3.400 4,054,000 13,474,700 3.3238 2.390 2.383 2.390 2.383 2.485 5,546,605 2.4294 -3.25%
2013-06-05 0 3.380 3.370 3.380 3.370 3.540 2,928,481 9,965,250 3.4029 2.470 2.463 2.470 2.463 2.587 4,006,692 2.4872 -4.52%
2013-06-04 0 3.540 3.520 3.550 3.350 3.600 3,113,000 10,853,104 3.4864 2.587 2.573 2.595 2.449 2.631 4,259,147 2.5482 3.81%
2013-06-03 0 3.410 3.410 3.420 3.400 3.490 4,444,002 15,373,548 3.4594 2.492 2.492 2.500 2.485 2.551 6,080,199 2.5285 -2.29%
2013-05-31 0 3.490 3.460 3.490 3.440 3.530 1,551,402 5,415,847 3.4909 2.551 2.529 2.551 2.514 2.580 2,122,599 2.5515 0.00%
2013-05-30 0 3.490 3.480 3.490 3.480 3.590 2,423,068 8,530,058 3.5204 2.551 2.544 2.551 2.544 2.624 3,315,195 2.5730 -3.32%
2013-05-29 0 3.610 3.600 3.620 3.500 3.660 3,654,000 13,237,690 3.6228 2.639 2.631 2.646 2.558 2.675 4,999,333 2.6479 3.14%
2013-05-28 0 3.500 3.480 3.520 3.480 3.550 1,649,100 5,792,133 3.5123 2.558 2.544 2.573 2.544 2.595 2,256,267 2.5671 0.57%
2013-05-27 0 3.480 3.470 3.500 3.430 3.570 3,172,596 11,097,914 3.4981 2.544 2.536 2.558 2.507 2.609 4,340,685 2.5567 0.88%
2013-05-24 0 3.550 3.550 3.560 3.530 3.600 4,754,000 16,921,132 3.5593 2.521 2.521 2.529 2.507 2.557 6,693,236 2.5281 -2.20%
2013-05-23 0 3.630 3.620 3.640 3.610 3.700 7,718,000 28,166,520 3.6495 2.578 2.571 2.585 2.564 2.628 10,866,301 2.5921 -3.20%
2013-05-22 0 3.750 3.720 3.730 3.670 3.840 4,655,836 17,471,619 3.7526 2.664 2.642 2.649 2.607 2.727 6,555,029 2.6654 -2.60%
2013-05-21 0 3.850 3.830 3.850 3.800 3.940 6,044,000 23,269,600 3.8500 2.735 2.720 2.735 2.699 2.798 8,509,449 2.7346 1.58%
2013-05-20 0 3.790 3.790 3.810 3.790 3.860 4,103,149 15,631,721 3.8097 2.692 2.692 2.706 2.692 2.742 5,776,892 2.7059 -0.52%
2013-05-16 0 3.810 3.780 3.810 3.770 3.840 6,128,000 23,334,554 3.8079 2.706 2.685 2.706 2.678 2.727 8,627,714 2.7046 -0.26%
2013-05-15 0 3.820 3.820 3.830 3.820 3.850 2,984,939 11,427,664 3.8284 2.713 2.713 2.720 2.713 2.735 4,202,545 2.7192 0.00%
2013-05-14 0 3.820 3.810 3.820 3.800 3.840 6,495,396 24,782,642 3.8154 2.713 2.706 2.713 2.699 2.727 9,144,977 2.7100 0.00%
2013-05-13 0 3.820 3.820 3.830 3.820 3.870 5,333,944 20,401,442 3.8248 2.713 2.713 2.720 2.713 2.749 7,509,749 2.7167 -0.78%
2013-05-10 0 3.850 3.830 3.840 3.820 3.850 1,684,000 6,457,360 3.8345 2.735 2.720 2.727 2.713 2.735 2,370,932 2.7236 0.26%
2013-05-09 0 3.840 3.830 3.850 3.820 3.880 3,218,021 12,351,790 3.8383 2.727 2.720 2.735 2.713 2.756 4,530,706 2.7262 -0.78%
2013-05-08 0 3.870 3.850 3.870 3.840 3.880 4,684,940 18,069,633 3.8570 2.749 2.735 2.749 2.727 2.756 6,596,005 2.7395 0.26%
2013-05-07 0 3.860 3.850 3.860 3.850 3.910 4,000,500 15,459,055 3.8643 2.742 2.735 2.742 2.735 2.777 5,632,371 2.7447 -0.26%
2013-05-06 0 3.870 3.850 3.880 3.850 3.900 4,269,925 16,500,672 3.8644 2.749 2.735 2.756 2.735 2.770 6,011,699 2.7448 1.04%
2013-05-03 0 3.830 3.830 3.850 3.780 3.880 6,073,848 23,334,143 3.8417 2.720 2.720 2.735 2.685 2.756 8,551,472 2.7287 -0.78%
2013-05-02 0 3.860 3.850 3.870 3.850 3.930 3,257,300 12,631,456 3.8779 2.742 2.735 2.749 2.735 2.791 4,586,007 2.7543 -1.28%
2013-04-30 0 3.910 3.900 3.920 3.820 3.920 4,185,927 16,282,550 3.8898 2.777 2.770 2.784 2.713 2.784 5,893,437 2.7628 1.82%
2013-04-29 0 3.840 3.830 3.840 3.830 3.870 1,730,500 6,635,455 3.8344 2.727 2.720 2.727 2.720 2.749 2,436,400 2.7235 -0.26%
2013-04-26 0 3.850 3.840 3.850 3.830 3.900 5,712,000 21,990,840 3.8499 2.735 2.727 2.735 2.720 2.770 8,042,020 2.7345 1.05%
2013-04-25 0 3.810 3.800 3.810 3.780 3.850 3,713,100 14,133,616 3.8064 2.706 2.699 2.706 2.685 2.735 5,227,736 2.7036 0.00%
2013-04-24 0 3.810 3.810 3.820 3.800 3.870 2,070,000 7,887,680 3.8105 2.706 2.706 2.713 2.699 2.749 2,914,388 2.7065 -0.26%
2013-04-23 0 3.820 3.810 3.830 3.800 3.840 4,264,673 16,278,210 3.8170 2.713 2.706 2.720 2.699 2.727 6,004,304 2.7111 -1.29%
2013-04-22 0 3.870 3.850 3.880 3.800 3.880 4,986,560 19,094,776 3.8292 2.749 2.735 2.756 2.699 2.756 7,020,661 2.7198 -0.51%
2013-04-19 0 3.890 3.880 3.900 3.630 4.000 16,385,300 62,743,075 3.8292 2.763 2.756 2.770 2.578 2.841 23,069,138 2.7198 7.16%
2013-04-18 0 3.630 3.630 3.640 3.490 3.640 6,480,285 23,335,427 3.6010 2.578 2.578 2.585 2.479 2.585 9,123,701 2.5577 1.97%
2013-04-17 0 3.560 3.550 3.560 3.530 3.600 7,233,100 25,740,300 3.5587 2.529 2.521 2.529 2.507 2.557 10,183,602 2.5276 0.85%
2013-04-16 0 3.530 3.530 3.560 3.500 3.570 4,425,104 15,642,756 3.5350 2.507 2.507 2.529 2.486 2.536 6,230,178 2.5108 -1.12%
2013-04-15 0 3.570 3.570 3.590 3.550 3.600 3,081,107 10,974,595 3.5619 2.536 2.536 2.550 2.521 2.557 4,337,942 2.5299 -1.11%
2013-04-12 0 3.610 3.600 3.610 3.540 3.620 1,072,000 3,844,470 3.5863 2.564 2.557 2.564 2.514 2.571 1,509,287 2.5472 1.40%
2013-04-11 0 3.560 3.550 3.590 3.500 3.670 2,769,662 9,894,076 3.5723 2.529 2.521 2.550 2.486 2.607 3,899,453 2.5373 -1.66%
2013-04-10 0 3.620 3.600 3.630 3.590 3.690 6,747,694 24,425,554 3.6198 2.571 2.557 2.578 2.550 2.621 9,500,191 2.5711 -1.36%
2013-04-09 0 3.670 3.670 3.680 3.430 3.730 6,104,000 22,194,430 3.6360 2.607 2.607 2.614 2.436 2.649 8,593,924 2.5826 4.56%
2013-04-08 0 3.510 3.510 3.540 3.450 3.530 3,448,000 12,080,840 3.5037 2.493 2.493 2.514 2.450 2.507 4,854,497 2.4886 0.29%
2013-04-05 0 3.500 3.500 3.510 3.330 3.630 6,429,700 22,312,283 3.4702 2.486 2.486 2.493 2.365 2.578 9,052,482 2.4648 -4.63%
2013-04-03 0 3.670 3.650 3.670 3.570 3.690 3,244,000 11,809,460 3.6404 2.607 2.592 2.607 2.536 2.621 4,567,282 2.5857 -0.54%
2013-04-02 0 3.690 3.670 3.690 3.610 3.780 5,364,000 19,913,321 3.7124 2.621 2.607 2.621 2.564 2.685 7,552,065 2.6368 -2.89%
2013-03-28 0 3.800 3.780 3.800 3.700 3.860 3,702,541 13,993,103 3.7793 2.699 2.685 2.699 2.628 2.742 5,212,869 2.6843 -2.06%
2013-03-27 0 3.880 3.870 3.880 3.850 3.970 4,432,400 17,301,094 3.9033 2.756 2.749 2.756 2.735 2.820 6,240,450 2.7724 -0.26%
2013-03-26 0 3.890 3.890 3.910 3.810 3.990 6,368,000 24,595,450 3.8624 2.763 2.763 2.777 2.706 2.834 8,965,614 2.7433 -3.23%
2013-03-25 0 4.020 4.020 4.030 4.010 4.180 2,417,528 9,792,981 4.0508 2.855 2.855 2.862 2.848 2.969 3,403,678 2.8772 -3.13%
2013-03-22 0 4.150 4.150 4.160 3.930 4.180 11,764,000 48,052,180 4.0847 2.948 2.948 2.955 2.791 2.969 16,562,732 2.9012 4.27%
2013-03-21 0 3.980 3.960 3.980 3.940 4.060 1,912,000 7,619,192 3.9849 2.827 2.813 2.827 2.798 2.884 2,691,937 2.8304 0.51%
2013-03-20 0 3.960 3.950 3.960 3.930 4.040 1,988,000 7,872,000 3.9598 2.813 2.806 2.813 2.791 2.869 2,798,938 2.8125 -1.98%
2013-03-19 0 4.040 4.030 4.070 3.900 4.090 7,218,000 28,987,682 4.0160 2.869 2.862 2.891 2.770 2.905 10,162,343 2.8525 3.32%
2013-03-18 0 3.910 3.900 3.910 3.880 4.050 2,542,000 9,970,572 3.9223 2.777 2.770 2.777 2.756 2.877 3,578,924 2.7859 -2.49%
2013-03-15 0 4.010 3.990 4.020 3.980 4.100 8,026,068 32,364,956 4.0325 2.848 2.834 2.855 2.827 2.912 11,300,035 2.8641 -1.23%
2013-03-14 0 4.060 4.050 4.060 3.870 4.090 10,146,166 40,363,498 3.9782 2.884 2.877 2.884 2.749 2.905 14,284,957 2.8256 3.84%
2013-03-13 0 3.910 3.890 3.920 3.840 3.980 15,541,770 60,212,552 3.8742 2.777 2.763 2.784 2.727 2.827 21,881,518 2.7518 -0.76%
2013-03-12 0 3.940 3.940 3.950 3.830 4.140 11,196,000 44,164,830 3.9447 2.798 2.798 2.806 2.720 2.941 15,763,035 2.8018 -4.83%
2013-03-11 0 4.140 4.120 4.150 4.070 4.230 13,034,000 54,340,780 4.1692 2.941 2.926 2.948 2.891 3.004 18,350,786 2.9612 1.97%
2013-03-08 0 4.060 4.040 4.060 3.950 4.080 10,279,726 41,428,232 4.0301 2.884 2.869 2.884 2.806 2.898 14,472,998 2.8624 -0.49%
2013-03-07 0 4.080 4.070 4.080 4.010 4.140 10,048,345 40,893,976 4.0697 2.898 2.891 2.898 2.848 2.941 14,147,233 2.8906 0.25%
2013-03-06 0 4.070 4.060 4.070 3.790 4.130 18,142,000 71,869,040 3.9615 2.891 2.884 2.891 2.692 2.933 25,542,425 2.8137 6.82%
2013-03-05 0 3.810 3.800 3.810 3.760 3.840 7,549,920 28,769,944 3.8106 2.706 2.699 2.706 2.671 2.727 10,629,658 2.7066 0.79%
2013-03-04 0 3.780 3.770 3.780 3.680 3.800 6,845,700 25,857,546 3.7772 2.685 2.678 2.685 2.614 2.699 9,638,175 2.6828 1.34%
2013-03-01 0 3.730 3.720 3.740 3.670 3.740 3,015,000 11,133,470 3.6927 2.649 2.642 2.656 2.607 2.656 4,244,869 2.6228 0.54%
2013-02-28 0 3.710 3.690 3.710 3.570 3.740 9,719,188 35,804,107 3.6839 2.635 2.621 2.635 2.536 2.656 13,683,807 2.6165 3.92%
2013-02-27 0 3.570 3.570 3.600 3.550 3.620 3,262,000 11,676,122 3.5794 2.536 2.536 2.557 2.521 2.571 4,592,624 2.5424 0.28%
2013-02-26 0 3.560 3.560 3.590 3.550 3.600 2,528,000 9,017,790 3.5672 2.529 2.529 2.550 2.521 2.557 3,559,213 2.5336 -1.39%
2013-02-25 0 3.610 3.600 3.610 3.510 3.630 2,562,000 9,247,120 3.6093 2.564 2.557 2.564 2.493 2.578 3,607,083 2.5636 1.69%
2013-02-22 0 3.550 3.550 3.560 3.530 3.620 6,056,000 21,681,910 3.5802 2.521 2.521 2.529 2.507 2.571 8,526,344 2.5429 -3.01%
2013-02-21 0 3.660 3.640 3.660 3.580 3.660 15,411,000 55,745,474 3.6173 2.600 2.585 2.600 2.543 2.600 21,697,404 2.5692 -1.35%
2013-02-20 0 3.710 3.690 3.720 3.560 3.720 23,193,000 84,950,540 3.6628 2.635 2.621 2.642 2.529 2.642 32,653,812 2.6016 0.82%
2013-02-19 0 3.680 3.670 3.680 3.300 3.680 55,308,000 197,273,650 3.5668 2.614 2.607 2.614 2.344 2.614 77,869,057 2.5334 11.52%
2013-02-18 0 3.300 3.280 3.300 3.230 3.300 3,686,695 12,041,512 3.2662 2.344 2.330 2.344 2.294 2.344 5,190,559 2.3199 0.92%
2013-02-15 0 3.270 3.250 3.270 3.230 3.290 2,036,000 6,620,520 3.2517 2.323 2.308 2.323 2.294 2.337 2,866,518 2.3096 -1.21%
2013-02-14 0 3.310 3.290 3.320 3.210 3.350 3,195,975 10,600,476 3.3168 2.351 2.337 2.358 2.280 2.379 4,499,667 2.3558 0.91%
2013-02-08 0 3.280 3.260 3.290 3.200 3.300 1,451,700 4,733,073 3.2604 2.330 2.315 2.337 2.273 2.344 2,043,873 2.3157 0.31%
2013-02-07 0 3.270 3.230 3.240 3.220 3.350 3,682,000 12,064,220 3.2765 2.323 2.294 2.301 2.287 2.379 5,183,949 2.3272 -2.68%
2013-02-06 0 3.360 3.350 3.380 3.320 3.500 5,777,000 19,478,080 3.3717 2.387 2.379 2.401 2.358 2.486 8,133,535 2.3948 -1.18%
2013-02-05 0 3.400 3.390 3.400 3.390 3.490 4,974,000 17,090,486 3.4360 2.415 2.408 2.415 2.408 2.479 7,002,978 2.4405 -3.41%
2013-02-04 0 3.520 3.510 3.540 3.390 3.550 13,590,699 47,348,114 3.4839 2.500 2.493 2.514 2.408 2.521 19,134,572 2.4745 3.53%
2013-02-01 0 3.400 3.380 3.400 3.320 3.400 3,406,000 11,477,796 3.3699 2.415 2.401 2.415 2.358 2.415 4,795,364 2.3935 1.19%
2013-01-31 0 3.360 3.360 3.370 3.310 3.400 9,523,793 31,940,008 3.3537 2.387 2.387 2.394 2.351 2.415 13,408,707 2.3820 -0.30%
2013-01-30 0 3.370 3.370 3.380 3.360 3.400 3,018,000 10,212,240 3.3838 2.394 2.394 2.401 2.387 2.415 4,249,093 2.4034 -0.30%
2013-01-29 0 3.380 3.370 3.380 3.360 3.400 2,752,850 9,326,050 3.3878 2.401 2.394 2.401 2.387 2.415 3,875,783 2.4062 -1.17%
2013-01-28 0 3.420 3.400 3.420 3.350 3.430 6,024,000 20,536,610 3.4091 2.429 2.415 2.429 2.379 2.436 8,481,290 2.4214 1.18%
2013-01-25 0 3.380 3.360 3.380 3.360 3.410 3,976,000 13,462,970 3.3861 2.401 2.387 2.401 2.387 2.422 5,597,877 2.4050 -0.29%
2013-01-24 0 3.390 3.390 3.400 3.380 3.420 4,339,000 14,738,870 3.3968 2.408 2.408 2.415 2.401 2.429 6,108,951 2.4127 -0.59%
2013-01-23 0 3.410 3.400 3.410 3.380 3.430 4,592,000 15,665,940 3.4116 2.422 2.415 2.422 2.401 2.436 6,465,153 2.4231 0.29%
2013-01-22 0 3.400 3.400 3.410 3.380 3.410 6,342,000 21,559,120 3.3994 2.415 2.415 2.422 2.401 2.422 8,929,008 2.4145 -0.29%
2013-01-21 0 3.410 3.390 3.400 3.300 3.420 6,926,700 23,518,064 3.3953 2.422 2.408 2.415 2.344 2.429 9,752,217 2.4116 1.19%
2013-01-18 0 3.370 3.360 3.380 3.220 3.380 13,054,000 43,493,850 3.3318 2.394 2.387 2.401 2.287 2.401 18,378,945 2.3665 3.37%
2013-01-17 0 3.260 3.240 3.260 3.160 3.280 8,349,000 27,023,740 3.2368 2.315 2.301 2.315 2.244 2.330 11,754,697 2.2990 3.16%
2013-01-16 0 3.160 3.150 3.180 3.090 3.260 12,108,650 38,381,225 3.1697 2.244 2.237 2.259 2.195 2.315 17,047,971 2.2514 -2.47%
2013-01-15 0 3.240 3.220 3.240 3.210 3.280 2,924,000 9,453,929 3.2332 2.301 2.287 2.301 2.280 2.330 4,116,748 2.2965 -1.22%
2013-01-14 0 3.280 3.270 3.280 3.220 3.290 5,392,000 17,546,532 3.2542 2.330 2.323 2.330 2.287 2.337 7,591,487 2.3113 1.86%
2013-01-11 0 3.220 3.200 3.220 3.180 3.300 8,225,357 26,787,769 3.2567 2.287 2.273 2.287 2.259 2.344 11,580,618 2.3132 1.90%
2013-01-10 0 3.160 3.160 3.180 3.140 3.250 8,729,000 28,010,710 3.2089 2.244 2.244 2.259 2.230 2.308 12,289,705 2.2792 0.64%
2013-01-09 0 3.140 3.120 3.140 3.080 3.160 3,234,000 10,157,970 3.1410 2.230 2.216 2.230 2.188 2.244 4,553,203 2.2310 -0.32%
2013-01-08 0 3.150 3.140 3.150 3.070 3.160 7,553,442 23,622,737 3.1274 2.237 2.230 2.237 2.181 2.244 10,634,617 2.2213 0.96%
2013-01-07 0 3.120 3.110 3.120 3.060 3.130 3,376,000 10,437,700 3.0917 2.216 2.209 2.216 2.173 2.223 4,753,127 2.1960 0.97%
2013-01-04 0 3.090 3.080 3.100 3.060 3.100 6,011,100 18,484,443 3.0751 2.195 2.188 2.202 2.173 2.202 8,463,128 2.1841 0.98%
2013-01-03 0 3.060 3.050 3.060 3.010 3.080 3,926,000 12,008,260 3.0587 2.173 2.166 2.173 2.138 2.188 5,527,481 2.1725 1.32%
2013-01-02 0 3.020 3.020 3.030 3.010 3.080 3,030,000 9,194,540 3.0345 2.145 2.145 2.152 2.138 2.188 4,265,988 2.1553 -1.95%
2012-12-31 0 3.080 3.070 3.080 3.050 3.080 2,032,000 6,238,000 3.0699 2.188 2.181 2.188 2.166 2.188 2,860,887 2.1804 0.65%
2012-12-28 0 3.060 3.040 3.050 3.000 3.060 4,562,001 13,868,745 3.0401 2.173 2.159 2.166 2.131 2.173 6,422,917 2.1593 0.99%
2012-12-27 0 3.030 3.020 3.030 3.000 3.040 5,789,769 17,463,678 3.0163 2.152 2.145 2.152 2.131 2.159 8,151,512 2.1424 0.66%
2012-12-24 0 3.010 3.000 3.010 2.950 3.020 3,356,000 10,045,860 2.9934 2.138 2.131 2.138 2.095 2.145 4,724,968 2.1261 1.01%
2012-12-21 0 2.980 2.970 3.000 2.900 3.030 9,309,000 27,831,120 2.9897 2.117 2.109 2.131 2.060 2.152 13,106,297 2.1235 1.71%
2012-12-20 0 2.930 2.930 2.940 2.830 2.940 7,255,000 21,112,434 2.9101 2.081 2.081 2.088 2.010 2.088 10,214,436 2.0669 1.74%
2012-12-19 0 2.880 2.870 2.880 2.810 2.880 3,905,000 11,128,480 2.8498 2.046 2.038 2.046 1.996 2.046 5,497,915 2.0241 1.41%
2012-12-18 0 2.840 2.830 2.840 2.750 2.850 3,006,000 8,470,990 2.8180 2.017 2.010 2.017 1.953 2.024 4,232,198 2.0016 1.79%
2012-12-17 0 2.790 2.790 2.800 2.740 2.800 2,204,000 6,111,170 2.7728 1.982 1.982 1.989 1.946 1.989 3,103,048 1.9694 0.00%
2012-12-14 0 2.790 2.800 2.810 2.740 2.810 4,090,800 11,415,622 2.7906 1.982 1.989 1.996 1.946 1.996 5,759,506 1.9820 1.45%
2012-12-13 0 2.750 2.750 2.760 2.750 2.780 2,771,700 7,643,081 2.7575 1.953 1.953 1.960 1.953 1.975 3,902,323 1.9586 -0.72%
2012-12-12 0 2.770 2.760 2.770 2.730 2.770 4,131,950 11,394,293 2.7576 1.967 1.960 1.967 1.939 1.967 5,817,441 1.9586 1.84%
2012-12-11 0 2.720 2.720 2.730 2.690 2.730 3,193,500 8,584,545 2.6881 1.932 1.932 1.939 1.911 1.939 4,496,182 1.9093 0.00%
2012-12-10 0 2.720 2.710 2.720 2.590 2.720 6,332,800 16,917,092 2.6713 1.932 1.925 1.932 1.840 1.932 8,916,055 1.8974 5.84%
2012-12-07 0 2.570 2.570 2.590 2.560 2.600 6,975,000 17,966,588 2.5759 1.825 1.825 1.840 1.818 1.847 9,820,219 1.8296 0.00%
2012-12-06 0 2.570 2.570 2.590 2.560 2.600 2,178,000 5,616,200 2.5786 1.825 1.825 1.840 1.818 1.847 3,066,443 1.8315 -0.77%
2012-12-05 0 2.590 2.580 2.590 2.550 2.610 1,780,000 4,597,140 2.5827 1.840 1.832 1.840 1.811 1.854 2,506,092 1.8344 1.57%
2012-12-04 0 2.550 2.540 2.550 2.540 2.570 2,289,660 5,847,326 2.5538 1.811 1.804 1.811 1.804 1.825 3,223,651 1.8139 -0.78%
2012-12-03 0 2.570 2.560 2.570 2.560 2.590 1,046,979 2,695,646 2.5747 1.825 1.818 1.825 1.818 1.840 1,474,059 1.8287 0.00%
2012-11-30 0 2.570 2.580 2.590 2.570 2.610 2,758,000 7,132,060 2.5860 1.825 1.832 1.840 1.825 1.854 3,883,034 1.8367 -1.53%
2012-11-29 0 2.610 2.600 2.610 2.600 2.620 674,000 1,757,360 2.6074 1.854 1.847 1.854 1.847 1.861 948,936 1.8519 1.16%
2012-11-28 0 2.580 2.580 2.600 2.570 2.600 1,080,000 2,797,600 2.5904 1.832 1.832 1.847 1.825 1.847 1,520,550 1.8399 -0.39%
2012-11-27 0 2.590 2.590 2.600 2.580 2.630 2,026,000 5,281,520 2.6069 1.840 1.840 1.847 1.832 1.868 2,852,439 1.8516 0.39%
2012-11-26 0 2.580 2.580 2.590 2.570 2.610 1,454,000 3,763,120 2.5881 1.832 1.832 1.840 1.825 1.854 2,047,111 1.8383 -0.77%
2012-11-23 0 2.600 2.600 2.610 2.590 2.620 622,000 1,622,250 2.6081 1.847 1.847 1.854 1.840 1.861 875,724 1.8525 0.39%
2012-11-22 0 2.590 2.580 2.590 2.580 2.620 1,444,000 3,749,620 2.5967 1.840 1.832 1.840 1.832 1.861 2,033,032 1.8443 -1.89%
2012-11-21 0 2.640 2.630 2.640 2.600 2.700 4,768,000 12,775,700 2.6795 1.875 1.868 1.875 1.847 1.918 6,712,947 1.9031 1.15%
2012-11-20 0 2.610 2.610 2.620 2.590 2.620 4,762,000 12,424,990 2.6092 1.854 1.854 1.861 1.840 1.861 6,704,499 1.8532 1.16%
2012-11-19 0 2.580 2.580 2.600 2.570 2.620 1,394,000 3,605,800 2.5867 1.832 1.832 1.847 1.825 1.861 1,962,636 1.8372 0.00%
2012-11-16 0 2.580 2.580 2.590 2.570 2.600 2,620,000 6,774,070 2.5855 1.832 1.832 1.840 1.825 1.847 3,688,742 1.8364 -0.77%
2012-11-15 0 2.600 2.590 2.600 2.580 2.640 3,334,000 8,685,260 2.6051 1.847 1.840 1.847 1.832 1.875 4,693,994 1.8503 -1.14%
2012-11-14 0 2.630 2.630 2.640 2.610 2.650 1,354,000 3,562,100 2.6308 1.868 1.868 1.875 1.854 1.882 1,906,319 1.8686 0.38%
2012-11-13 0 2.620 2.600 2.620 2.600 2.690 2,325,242 6,101,652 2.6241 1.861 1.847 1.861 1.847 1.911 3,273,747 1.8638 -2.24%
2012-11-12 0 2.680 2.670 2.680 2.670 2.720 534,000 1,432,620 2.6828 1.904 1.896 1.904 1.896 1.932 751,828 1.9055 -0.74%
2012-11-09 0 2.700 2.670 2.700 2.650 2.710 2,478,000 6,644,976 2.6816 1.918 1.896 1.918 1.882 1.925 3,488,818 1.9046 0.00%
2012-11-08 0 2.700 2.700 2.710 2.670 2.720 1,114,000 3,009,520 2.7015 1.918 1.918 1.925 1.896 1.932 1,568,419 1.9188 0.00%
2012-11-07 0 2.700 2.690 2.700 2.680 2.730 3,291,396 8,882,595 2.6987 1.918 1.911 1.918 1.904 1.939 4,634,011 1.9168 -0.74%
2012-11-06 0 2.720 2.710 2.720 2.700 2.750 3,284,000 8,886,630 2.7060 1.932 1.925 1.932 1.918 1.953 4,623,598 1.9220 0.74%
2012-11-05 0 2.700 2.690 2.700 2.660 2.730 1,220,000 3,299,400 2.7044 1.918 1.911 1.918 1.889 1.939 1,717,658 1.9209 1.12%
2012-11-02 0 2.670 2.660 2.670 2.660 2.780 5,746,000 15,582,350 2.7119 1.896 1.889 1.896 1.889 1.975 8,089,889 1.9262 -2.55%
2012-11-01 0 2.740 2.730 2.740 2.670 2.760 2,385,789 6,520,918 2.7332 1.946 1.939 1.946 1.896 1.960 3,358,992 1.9413 2.62%
2012-10-31 0 2.670 2.670 2.680 2.650 2.690 1,663,957 4,441,834 2.6694 1.896 1.896 1.904 1.882 1.911 2,342,713 1.8960 1.14%
2012-10-30 0 2.640 2.620 2.640 2.610 2.720 1,354,220 3,575,903 2.6406 1.875 1.861 1.875 1.854 1.932 1,906,629 1.8755 0.00%
2012-10-29 0 2.640 2.640 2.650 2.620 2.730 1,680,000 4,479,740 2.6665 1.875 1.875 1.882 1.861 1.939 2,365,300 1.8939 -3.30%
2012-10-26 0 2.730 2.720 2.730 2.680 2.840 5,534,000 15,276,260 2.7604 1.939 1.932 1.939 1.904 2.017 7,791,411 1.9607 -3.87%
2012-10-25 0 2.840 2.830 2.840 2.790 2.860 2,107,698 5,972,436 2.8336 2.017 2.010 2.017 1.982 2.031 2,967,463 2.0126 -0.35%
2012-10-24 0 2.850 2.830 2.840 2.750 2.860 3,860,000 10,864,420 2.8146 2.024 2.010 2.017 1.953 2.031 5,434,558 1.9991 2.52%
2012-10-22 0 2.780 2.780 2.790 2.760 2.820 1,108,000 3,085,080 2.7844 1.975 1.975 1.982 1.960 2.003 1,559,972 1.9777 -0.36%
2012-10-19 0 2.790 2.790 2.800 2.770 2.820 2,780,000 7,769,266 2.7947 1.982 1.982 1.989 1.967 2.003 3,914,008 1.9850 -1.41%
2012-10-18 0 2.830 2.810 2.830 2.800 2.850 2,778,000 7,824,540 2.8166 2.010 1.996 2.010 1.989 2.024 3,911,193 2.0006 0.71%
2012-10-17 0 2.810 2.800 2.830 2.750 2.880 9,398,701 26,700,002 2.8408 1.996 1.989 2.010 1.953 2.046 13,232,588 2.0177 2.18%
2012-10-16 0 2.750 2.750 2.760 2.720 2.770 2,934,264 8,080,591 2.7539 1.953 1.953 1.960 1.932 1.967 4,131,199 1.9560 0.36%
2012-10-15 0 2.740 2.730 2.740 2.700 2.750 2,598,000 7,074,380 2.7230 1.946 1.939 1.946 1.918 1.953 3,657,768 1.9341 0.74%
2012-10-12 0 2.720 2.710 2.740 2.600 2.740 5,127,004 13,681,138 2.6684 1.932 1.925 1.946 1.847 1.946 7,218,395 1.8953 1.12%
2012-10-11 0 2.690 2.690 2.700 2.680 2.750 4,349,743 11,780,798 2.7084 1.911 1.911 1.918 1.904 1.953 6,124,076 1.9237 -3.24%
2012-10-10 0 2.780 2.770 2.780 2.600 2.780 14,689,000 40,030,980 2.7252 1.975 1.967 1.975 1.847 1.975 20,680,888 1.9357 4.51%
2012-10-09 0 2.660 2.670 2.680 2.530 2.680 7,896,000 20,880,220 2.6444 1.889 1.896 1.904 1.797 1.904 11,116,910 1.8782 4.72%
2012-10-08 0 2.540 2.540 2.550 2.510 2.560 2,702,000 6,877,890 2.5455 1.804 1.804 1.811 1.783 1.818 3,804,191 1.8080 0.00%
2012-10-05 0 2.540 2.530 2.540 2.490 2.550 4,264,000 10,821,600 2.5379 1.804 1.797 1.804 1.769 1.811 6,003,357 1.8026 1.60%
2012-10-04 0 2.500 2.500 2.510 2.490 2.520 1,729,503 4,329,267 2.5032 1.776 1.776 1.783 1.769 1.790 2,434,996 1.7779 -0.79%
2012-10-03 0 2.520 2.520 2.530 2.520 2.540 5,561,000 14,067,240 2.5296 1.790 1.790 1.797 1.790 1.804 7,829,425 1.7967 0.40%
2012-09-28 0 2.510 2.480 2.520 2.410 2.530 5,870,800 14,430,440 2.4580 1.783 1.761 1.790 1.712 1.797 8,265,597 1.7458 2.87%
2012-09-27 0 2.440 2.440 2.450 2.370 2.480 5,632,000 13,796,800 2.4497 1.733 1.733 1.740 1.683 1.761 7,929,387 1.7400 2.09%
2012-09-26 0 2.390 2.380 2.390 2.370 2.410 4,982,000 11,915,427 2.3917 1.698 1.690 1.698 1.683 1.712 7,014,241 1.6987 -0.83%
2012-09-25 0 2.410 2.410 2.420 2.400 2.430 2,998,604 7,229,183 2.4108 1.712 1.712 1.719 1.705 1.726 4,221,785 1.7124 -0.41%
2012-09-24 0 2.420 2.420 2.450 2.380 2.450 4,074,000 9,861,020 2.4205 1.719 1.719 1.740 1.690 1.740 5,735,853 1.7192 0.41%
2012-09-21 0 2.410 2.410 2.420 2.320 2.420 6,248,486 14,897,056 2.3841 1.712 1.712 1.719 1.648 1.719 8,797,348 1.6934 2.55%
2012-09-20 0 2.350 2.340 2.350 2.330 2.360 3,190,000 7,476,430 2.3437 1.669 1.662 1.669 1.655 1.676 4,491,254 1.6647 -0.42%
2012-09-19 0 2.360 2.340 2.370 2.320 2.370 2,550,000 5,961,660 2.3379 1.676 1.662 1.683 1.648 1.683 3,590,188 1.6605 0.85%
2012-09-18 0 2.340 2.330 2.360 2.300 2.360 3,508,000 8,189,782 2.3346 1.662 1.655 1.676 1.634 1.676 4,938,972 1.6582 0.86%
2012-09-17 0 2.320 2.320 2.330 2.310 2.350 2,060,000 4,793,330 2.3269 1.648 1.648 1.655 1.641 1.669 2,900,308 1.6527 -1.28%
2012-09-14 0 2.350 2.340 2.350 2.320 2.350 3,929,000 9,165,889 2.3329 1.669 1.662 1.669 1.648 1.669 5,531,705 1.6570 1.29%
2012-09-13 0 2.320 2.320 2.330 2.300 2.330 3,148,000 7,297,380 2.3181 1.648 1.648 1.655 1.634 1.655 4,432,122 1.6465 0.43%
2012-09-12 0 2.310 2.300 2.310 2.260 2.310 2,337,530 5,367,373 2.2962 1.641 1.634 1.641 1.605 1.641 3,291,048 1.6309 2.21%
2012-09-11 0 2.260 2.250 2.260 2.230 2.290 1,122,596 2,533,447 2.2568 1.605 1.598 1.605 1.584 1.627 1,580,522 1.6029 -0.44%
2012-09-10 0 2.270 2.270 2.300 2.270 2.310 3,526,742 8,071,678 2.2887 1.612 1.612 1.634 1.612 1.641 4,965,359 1.6256 -1.30%
2012-09-07 0 2.300 2.290 2.300 2.230 2.310 5,170,000 11,781,350 2.2788 1.634 1.627 1.634 1.584 1.641 7,278,929 1.6186 3.60%
2012-09-06 0 2.220 2.200 2.220 2.160 2.220 8,312,820 18,249,746 2.1954 1.577 1.563 1.577 1.534 1.577 11,703,758 1.5593 1.37%
2012-09-05 0 2.190 2.180 2.200 2.180 2.230 7,020,000 15,418,342 2.1963 1.555 1.548 1.563 1.548 1.584 9,883,575 1.5600 -2.23%
2012-09-04 0 2.240 2.240 2.250 2.230 2.270 3,217,141 7,214,187 2.2424 1.591 1.591 1.598 1.584 1.612 4,529,467 1.5927 -0.88%
2012-09-03 0 2.260 2.250 2.260 2.240 2.270 1,249,480 2,820,090 2.2570 1.605 1.598 1.605 1.591 1.612 1,759,164 1.6031 0.44%
2012-08-31 0 2.250 2.240 2.250 2.240 2.260 1,898,729 4,270,169 2.2490 1.598 1.591 1.598 1.591 1.605 2,673,252 1.5974 -0.44%
2012-08-30 0 2.260 2.250 2.260 2.240 2.280 1,780,673 4,022,554 2.2590 1.605 1.598 1.605 1.591 1.619 2,507,039 1.6045 0.44%
2012-08-29 0 2.250 2.240 2.260 2.240 2.270 2,899,000 6,537,470 2.2551 1.598 1.591 1.605 1.591 1.612 4,081,551 1.6017 0.45%
2012-08-28 0 2.240 2.250 2.260 2.240 2.290 3,130,000 7,067,180 2.2579 1.591 1.598 1.605 1.591 1.627 4,406,779 1.6037 -0.88%
2012-08-27 0 2.260 2.260 2.270 2.260 2.300 2,520,000 5,729,120 2.2735 1.605 1.605 1.612 1.605 1.634 3,547,950 1.6148 -0.44%
2012-08-24 0 2.270 2.270 2.280 2.260 2.290 3,248,000 7,374,340 2.2704 1.612 1.612 1.619 1.605 1.627 4,572,913 1.6126 -0.44%
2012-08-23 0 2.280 2.270 2.280 2.270 2.340 10,315,400 23,690,310 2.2966 1.619 1.612 1.619 1.612 1.662 14,523,224 1.6312 -2.15%
2012-08-22 0 2.330 2.330 2.340 2.320 2.360 1,320,000 3,087,100 2.3387 1.655 1.655 1.662 1.648 1.676 1,858,450 1.6611 -0.43%
2012-08-21 0 2.340 2.340 2.360 2.330 2.370 1,933,246 4,539,108 2.3479 1.662 1.662 1.676 1.655 1.683 2,721,849 1.6677 -0.85%
2012-08-20 0 2.360 2.350 2.360 2.350 2.390 1,084,050 2,562,739 2.3640 1.676 1.669 1.676 1.669 1.698 1,526,252 1.6791 -0.84%
2012-08-17 0 2.380 2.380 2.390 2.370 2.400 1,398,648 3,328,296 2.3797 1.690 1.690 1.698 1.683 1.705 1,969,180 1.6902 -0.42%
2012-08-16 0 2.390 2.380 2.390 2.370 2.400 1,002,000 2,394,240 2.3895 1.698 1.690 1.698 1.683 1.705 1,410,733 1.6972 0.42%
2012-08-15 0 2.380 2.380 2.390 2.370 2.390 232,000 552,240 2.3803 1.690 1.690 1.698 1.683 1.698 326,637 1.6907 -0.83%
2012-08-14 0 2.400 2.390 2.400 2.370 2.400 2,720,000 6,455,810 2.3735 1.705 1.698 1.705 1.683 1.705 3,829,533 1.6858 2.13%
2012-08-13 0 2.350 2.360 2.370 2.350 2.410 2,671,296 6,340,339 2.3735 1.669 1.676 1.683 1.669 1.712 3,760,962 1.6858 -2.08%
2012-08-10 0 2.400 2.390 2.400 2.370 2.400 1,390,000 3,318,904 2.3877 1.705 1.698 1.705 1.683 1.705 1,957,004 1.6959 0.00%
2012-08-09 0 2.400 2.390 2.400 2.390 2.410 1,906,891 4,570,159 2.3967 1.705 1.698 1.705 1.698 1.712 2,684,744 1.7023 0.42%
2012-08-08 0 2.390 2.380 2.390 2.380 2.420 3,724,000 8,917,020 2.3945 1.698 1.690 1.698 1.690 1.719 5,243,082 1.7007 0.42%
2012-08-07 0 2.380 2.380 2.390 2.370 2.430 6,294,000 15,034,240 2.3887 1.690 1.690 1.698 1.683 1.726 8,861,428 1.6966 -1.65%
2012-08-06 0 2.420 2.410 2.420 2.410 2.450 6,010,000 14,564,280 2.4233 1.719 1.712 1.719 1.712 1.740 8,461,579 1.7212 0.41%
2012-08-03 0 2.410 2.400 2.420 2.400 2.460 3,436,088 8,295,408 2.4142 1.712 1.705 1.719 1.705 1.747 4,837,726 1.7147 -2.43%
2012-08-02 0 2.470 2.450 2.470 2.430 2.490 770,000 1,888,600 2.4527 1.754 1.740 1.754 1.726 1.769 1,084,096 1.7421 -0.80%
2012-08-01 0 2.490 2.480 2.490 2.450 2.490 1,946,000 4,814,610 2.4741 1.769 1.761 1.769 1.740 1.769 2,739,806 1.7573 0.81%
2012-07-31 0 2.470 2.470 2.480 2.440 2.480 3,606,000 8,854,020 2.4554 1.754 1.754 1.761 1.733 1.761 5,076,948 1.7440 0.41%
2012-07-30 0 2.460 2.460 2.470 2.400 2.470 2,330,000 5,679,580 2.4376 1.747 1.747 1.754 1.705 1.754 3,280,446 1.7313 2.50%
2012-07-27 0 2.400 2.400 2.410 2.400 2.410 4,860,441 11,680,882 2.4033 1.705 1.705 1.712 1.705 1.712 6,843,096 1.7070 0.00%
2012-07-26 0 2.400 2.390 2.400 2.370 2.420 1,646,441 3,950,067 2.3992 1.705 1.698 1.705 1.683 1.719 2,318,052 1.7040 0.84%
2012-07-25 0 2.380 2.380 2.390 2.360 2.400 2,086,000 4,961,370 2.3784 1.690 1.690 1.698 1.676 1.705 2,936,914 1.6893 -0.83%
2012-07-24 0 2.400 2.390 2.400 2.380 2.410 1,328,000 3,181,380 2.3956 1.705 1.698 1.705 1.690 1.712 1,869,713 1.7015 0.42%
2012-07-23 0 2.390 2.380 2.390 2.360 2.410 2,162,000 5,162,980 2.3881 1.698 1.690 1.698 1.676 1.712 3,043,916 1.6962 -1.24%
2012-07-20 0 2.420 2.410 2.420 2.410 2.460 2,344,000 5,680,040 2.4232 1.719 1.712 1.719 1.712 1.747 3,300,157 1.7211 -1.22%
2012-07-19 0 2.450 2.450 2.460 2.440 2.480 854,000 2,101,740 2.4611 1.740 1.740 1.747 1.733 1.761 1,202,361 1.7480 0.41%
2012-07-18 0 2.440 2.420 2.440 2.410 2.440 1,724,093 4,179,145 2.4240 1.733 1.719 1.733 1.712 1.733 2,427,379 1.7217 0.41%
2012-07-17 0 2.430 2.410 2.430 2.410 2.440 3,242,000 7,817,410 2.4113 1.726 1.712 1.726 1.712 1.733 4,564,466 1.7127 0.83%
2012-07-16 0 2.410 2.400 2.410 2.370 2.420 1,302,399 3,116,565 2.3929 1.712 1.705 1.712 1.683 1.719 1,833,669 1.6996 0.84%
2012-07-13 0 2.390 2.380 2.390 2.380 2.460 2,357,852 5,680,250 2.4091 1.698 1.690 1.698 1.690 1.747 3,319,659 1.7111 -2.85%
2012-07-12 0 2.460 2.440 2.460 2.430 2.510 2,880,000 7,109,340 2.4685 1.747 1.733 1.747 1.726 1.783 4,054,800 1.7533 -1.20%
2012-07-11 0 2.490 2.490 2.500 2.450 2.510 19,021,851 47,407,586 2.4923 1.769 1.769 1.776 1.740 1.783 26,781,182 1.7702 -0.40%
2012-07-10 0 2.500 2.490 2.520 2.420 2.530 6,634,000 16,500,470 2.4873 1.776 1.769 1.790 1.719 1.797 9,340,119 1.7666 2.88%
2012-07-09 0 2.430 2.430 2.440 2.390 2.450 5,228,000 12,622,080 2.4143 1.726 1.726 1.733 1.698 1.740 7,360,589 1.7148 1.67%
2012-07-06 0 2.390 2.390 2.400 2.380 2.410 1,348,684 3,223,407 2.3900 1.698 1.698 1.705 1.690 1.712 1,898,835 1.6976 -1.65%
2012-07-05 0 2.430 2.420 2.430 2.420 2.530 3,850,000 9,441,020 2.4522 1.726 1.719 1.726 1.719 1.797 5,420,479 1.7417 -0.82%
2012-07-04 0 2.450 2.440 2.450 2.380 2.450 5,404,220 13,037,560 2.4125 1.740 1.733 1.740 1.690 1.740 7,608,692 1.7135 2.51%
2012-07-03 0 2.390 2.370 2.390 2.320 2.390 6,775,510 15,812,057 2.3337 1.698 1.683 1.698 1.648 1.698 9,539,354 1.6576 3.46%
2012-06-29 0 2.310 2.320 2.330 2.280 2.330 3,244,089 7,475,716 2.3044 1.641 1.648 1.655 1.619 1.655 4,567,407 1.6368 0.87%
2012-06-28 0 2.290 2.290 2.310 2.290 2.330 1,933,054 4,463,936 2.3093 1.627 1.627 1.641 1.627 1.655 2,721,579 1.6402 0.00%
2012-06-27 0 2.290 2.290 2.300 2.280 2.310 3,258,860 7,488,286 2.2978 1.627 1.627 1.634 1.619 1.641 4,588,203 1.6321 0.00%
2012-06-26 0 2.290 2.290 2.300 2.280 2.370 10,182,000 23,554,880 2.3134 1.627 1.627 1.634 1.619 1.683 14,335,408 1.6431 -2.97%
2012-06-25 0 2.360 2.360 2.370 2.350 2.390 2,447,788 5,800,408 2.3697 1.676 1.676 1.683 1.669 1.698 3,446,282 1.6831 -0.42%
2012-06-22 0 2.370 2.360 2.370 2.360 2.380 1,738,056 4,116,369 2.3684 1.683 1.676 1.683 1.676 1.690 2,447,038 1.6822 -1.25%
2012-06-21 0 2.400 2.390 2.400 2.380 2.440 1,608,000 3,868,800 2.4060 1.705 1.698 1.705 1.690 1.733 2,263,930 1.7089 -0.83%
2012-06-20 0 2.420 2.410 2.430 2.410 2.430 2,398,000 5,803,380 2.4201 1.719 1.712 1.726 1.712 1.726 3,376,184 1.7189 0.41%
2012-06-19 0 2.410 2.400 2.410 2.380 2.420 1,844,000 4,437,410 2.4064 1.712 1.705 1.712 1.690 1.719 2,596,198 1.7092 1.26%
2012-06-18 0 2.380 2.370 2.380 2.350 2.410 8,782,521 20,865,996 2.3759 1.690 1.683 1.690 1.669 1.712 12,365,058 1.6875 0.00%
2012-06-15 0 2.380 2.360 2.380 2.350 2.480 9,786,000 23,606,526 2.4123 1.690 1.676 1.690 1.669 1.761 13,777,873 1.7134 -3.25%
2012-06-14 0 2.460 2.450 2.460 2.440 2.490 3,196,056 7,867,616 2.4617 1.747 1.740 1.747 1.733 1.769 4,499,781 1.7484 -1.20%
2012-06-13 0 2.490 2.480 2.490 2.460 2.510 2,248,278 5,580,220 2.4820 1.769 1.761 1.769 1.747 1.783 3,165,388 1.7629 0.40%
2012-06-12 0 2.480 2.480 2.490 2.470 2.500 1,094,830 2,724,954 2.4889 1.761 1.761 1.769 1.754 1.776 1,541,429 1.7678 -1.59%
2012-06-11 0 2.520 2.490 2.500 2.490 2.580 2,744,000 6,880,220 2.5074 1.790 1.769 1.776 1.769 1.832 3,863,323 1.7809 -0.79%
2012-06-08 0 2.540 2.510 2.540 2.500 2.550 1,306,229 3,295,308 2.5228 1.804 1.783 1.804 1.776 1.811 1,839,062 1.7918 -0.39%
2012-06-07 0 2.550 2.530 2.550 2.530 2.560 1,970,000 5,002,340 2.5393 1.811 1.797 1.811 1.797 1.818 2,773,596 1.8036 1.59%
2012-06-06 0 2.510 2.500 2.520 2.460 2.550 2,017,000 5,059,330 2.5083 1.783 1.776 1.790 1.747 1.811 2,839,768 1.7816 2.45%
2012-06-05 0 2.450 2.450 2.470 2.450 2.500 1,398,000 3,452,540 2.4696 1.740 1.740 1.754 1.740 1.776 1,968,268 1.7541 -0.41%
2012-06-04 0 2.460 2.460 2.470 2.460 2.500 988,000 2,436,860 2.4665 1.747 1.747 1.754 1.747 1.776 1,391,022 1.7518 -2.77%
2012-06-01 0 2.530 2.520 2.530 2.490 2.560 2,892,500 7,294,855 2.5220 1.797 1.790 1.797 1.769 1.818 4,072,399 1.7913 0.80%
2012-05-31 0 2.510 2.500 2.510 2.490 2.530 1,278,000 3,214,320 2.5151 1.783 1.776 1.783 1.769 1.797 1,799,318 1.7864 -1.18%
2012-05-30 0 2.540 2.520 2.550 2.520 2.560 1,292,000 3,275,250 2.5350 1.804 1.790 1.811 1.790 1.818 1,819,028 1.8005 -1.17%
2012-05-29 0 2.570 2.570 2.580 2.540 2.580 1,844,000 4,735,440 2.5680 1.825 1.825 1.832 1.804 1.832 2,596,198 1.8240 -0.39%
2012-05-28 0 2.580 2.570 2.600 2.550 2.610 1,241,700 3,202,077 2.5788 1.832 1.825 1.847 1.811 1.854 1,748,210 1.8316 -0.39%
2012-05-25 0 2.590 2.600 2.610 2.520 2.600 2,974,000 7,611,890 2.5595 1.840 1.847 1.854 1.790 1.847 4,187,144 1.8179 1.57%
2012-05-24 0 2.550 2.530 2.550 2.490 2.610 4,536,000 11,492,060 2.5335 1.811 1.797 1.811 1.769 1.854 6,386,310 1.7995 -1.05%
2012-05-23 0 2.700 2.700 2.710 2.660 2.750 2,424,000 6,558,620 2.7057 1.830 1.830 1.837 1.803 1.864 3,575,623 1.8343 -2.17%
2012-05-22 0 2.760 2.740 2.760 2.700 2.780 5,800,000 15,930,540 2.7466 1.871 1.858 1.871 1.830 1.885 8,555,533 1.8620 2.99%
2012-05-21 0 2.680 2.660 2.690 2.610 2.690 2,700,000 7,185,160 2.6612 1.817 1.803 1.824 1.769 1.824 3,982,748 1.8041 3.08%
2012-05-18 0 2.600 2.580 2.610 2.550 2.600 1,816,000 4,661,500 2.5669 1.763 1.749 1.769 1.729 1.763 2,678,767 1.7402 -1.14%
2012-05-17 0 2.630 2.620 2.630 2.590 2.650 2,106,000 5,529,160 2.6254 1.783 1.776 1.783 1.756 1.796 3,106,543 1.7798 2.33%
2012-05-16 0 2.570 2.560 2.580 2.520 2.650 2,724,000 7,014,180 2.5750 1.742 1.735 1.749 1.708 1.796 4,018,150 1.7456 -4.10%
2012-05-15 0 2.680 2.670 2.680 2.630 2.680 998,000 2,648,060 2.6534 1.817 1.810 1.817 1.783 1.817 1,472,142 1.7988 1.52%
2012-05-14 0 2.640 2.640 2.650 2.630 2.660 1,568,000 4,149,800 2.6466 1.790 1.790 1.796 1.783 1.803 2,312,944 1.7942 -0.75%
2012-05-11 0 2.660 2.660 2.670 2.650 2.700 2,058,294 5,496,802 2.6706 1.803 1.803 1.810 1.796 1.830 3,036,173 1.8104 -0.75%
2012-05-10 0 2.680 2.650 2.680 2.650 2.720 7,305,000 19,566,136 2.6785 1.817 1.796 1.817 1.796 1.844 10,775,546 1.8158 -1.47%
2012-05-09 0 2.720 2.720 2.730 2.700 2.800 5,826,000 15,939,370 2.7359 1.844 1.844 1.851 1.830 1.898 8,593,885 1.8547 -1.45%
2012-05-08 0 2.760 2.760 2.770 2.760 2.830 4,093,390 11,384,488 2.7812 1.871 1.871 1.878 1.871 1.919 6,038,126 1.8854 -1.08%
2012-05-07 0 2.790 2.780 2.800 2.760 2.890 8,586,000 24,193,780 2.8178 1.891 1.885 1.898 1.871 1.959 12,665,139 1.9103 -3.79%
2012-05-04 0 2.900 2.880 2.910 2.880 2.910 518,000 1,496,680 2.8893 1.966 1.952 1.973 1.952 1.973 764,098 1.9588 0.35%
2012-05-03 0 2.890 2.890 2.900 2.890 2.910 882,000 2,555,560 2.8975 1.959 1.959 1.966 1.959 1.973 1,301,031 1.9643 -0.34%
2012-05-02 0 2.900 2.900 2.910 2.890 2.920 4,332,040 12,579,852 2.9039 1.966 1.966 1.973 1.959 1.980 6,390,157 1.9686 0.69%
2012-04-30 0 2.880 2.890 2.900 2.880 2.950 3,032,000 8,800,030 2.9024 1.952 1.959 1.966 1.952 2.000 4,472,478 1.9676 -0.69%
2012-04-27 0 2.900 2.890 2.900 2.880 3.020 8,550,000 24,984,820 2.9222 1.966 1.959 1.966 1.952 2.047 12,612,035 1.9810 -3.01%
2012-04-26 0 2.990 2.990 3.000 2.990 3.020 568,000 1,703,460 2.9990 2.027 2.027 2.034 2.027 2.047 837,852 2.0331 -0.33%
2012-04-25 0 3.000 2.990 3.000 2.970 3.010 4,100,080 12,278,500 2.9947 2.034 2.027 2.034 2.013 2.041 6,047,995 2.0302 -0.33%
2012-04-24 0 3.010 3.000 3.010 3.000 3.050 3,220,444 9,732,949 3.0222 2.041 2.034 2.041 2.034 2.068 4,750,451 2.0488 0.00%
2012-04-23 0 3.010 3.000 3.020 3.000 3.070 1,634,000 4,957,520 3.0340 2.041 2.034 2.047 2.034 2.081 2,410,300 2.0568 -0.33%
2012-04-20 0 3.020 3.020 3.030 2.940 3.030 2,374,000 7,114,750 2.9969 2.047 2.047 2.054 1.993 2.054 3,501,868 2.0317 2.37%
2012-04-19 0 2.950 2.950 2.960 2.920 3.010 3,866,000 11,461,950 2.9648 2.000 2.000 2.007 1.980 2.041 5,702,705 2.0099 -0.34%
2012-04-18 0 2.960 2.960 2.970 2.950 2.990 503,800 1,498,026 2.9735 2.007 2.007 2.013 2.000 2.027 743,151 2.0158 -0.34%
2012-04-17 0 2.970 2.970 2.980 2.950 3.020 1,194,480 3,559,492 2.9800 2.013 2.013 2.020 2.000 2.047 1,761,968 2.0202 0.00%
2012-04-16 0 2.970 2.970 2.980 2.970 3.000 702,000 2,092,540 2.9808 2.013 2.013 2.020 2.013 2.034 1,035,514 2.0208 -0.67%
2012-04-13 0 2.990 2.970 2.990 2.970 3.020 1,374,988 4,108,514 2.9880 2.027 2.013 2.027 2.013 2.047 2,028,234 2.0257 0.34%
2012-04-12 0 2.980 2.980 3.000 2.930 3.020 2,439,528 7,268,838 2.9796 2.020 2.020 2.034 1.986 2.047 3,598,528 2.0199 1.02%
2012-04-11 0 2.950 2.950 2.970 2.920 2.990 2,236,000 6,579,500 2.9425 2.000 2.000 2.013 1.980 2.027 3,298,305 1.9948 -1.34%
2012-04-10 0 2.990 2.970 2.990 2.970 3.010 742,760 2,217,750 2.9858 2.027 2.013 2.027 2.013 2.041 1,095,639 2.0242 -0.33%
2012-04-05 0 3.000 3.000 3.010 2.970 3.020 899,000 2,692,680 2.9952 2.034 2.034 2.041 2.013 2.047 1,326,108 2.0305 0.00%
2012-04-03 0 3.000 2.990 3.000 2.990 3.070 2,410,000 7,273,204 3.0179 2.034 2.027 2.034 2.027 2.081 3,554,971 2.0459 -0.66%
2012-04-02 0 3.020 3.000 3.020 3.000 3.070 2,331,600 7,069,872 3.0322 2.047 2.034 2.047 2.034 2.081 3,439,324 2.0556 0.00%
2012-03-30 0 3.020 3.020 3.040 3.000 3.090 2,378,000 7,192,500 3.0246 2.047 2.047 2.061 2.034 2.095 3,507,768 2.0504 -1.95%
2012-03-29 0 3.080 3.060 3.080 3.020 3.080 2,284,000 6,994,720 3.0625 2.088 2.074 2.088 2.047 2.088 3,369,110 2.0761 0.00%
2012-03-28 0 3.080 3.070 3.080 2.990 3.080 5,774,000 17,621,280 3.0518 2.088 2.081 2.088 2.027 2.088 8,517,180 2.0689 2.67%
2012-03-27 0 3.000 2.980 3.000 2.940 3.000 884,503 2,628,268 2.9715 2.034 2.020 2.034 1.993 2.034 1,304,723 2.0144 2.04%
2012-03-26 0 2.940 2.930 2.960 2.910 2.960 1,521,100 4,467,102 2.9368 1.993 1.986 2.007 1.973 2.007 2,243,762 1.9909 -0.34%
2012-03-23 0 2.950 2.920 2.960 2.900 2.960 1,056,000 3,091,406 2.9275 2.000 1.980 2.007 1.966 2.007 1,557,697 1.9846 1.03%
2012-03-22 0 2.920 2.920 2.930 2.910 2.960 1,521,380 4,465,384 2.9351 1.980 1.980 1.986 1.973 2.007 2,244,175 1.9898 -0.34%
2012-03-21 0 2.930 2.930 2.940 2.920 2.990 1,018,000 2,991,900 2.9390 1.986 1.986 1.993 1.980 2.027 1,501,643 1.9924 -2.01%
2012-03-20 0 2.990 2.950 2.990 2.930 2.990 1,534,000 4,548,790 2.9653 2.027 2.000 2.027 1.986 2.027 2,262,791 2.0103 1.70%
2012-03-19 0 2.940 2.940 2.960 2.940 3.010 1,952,000 5,816,800 2.9799 1.993 1.993 2.007 1.993 2.041 2,879,379 2.0202 -1.34%
2012-03-16 0 2.980 2.970 2.990 2.970 3.030 822,000 2,459,920 2.9926 2.020 2.013 2.027 2.013 2.054 1,212,525 2.0288 -1.65%
2012-03-15 0 3.030 3.010 3.030 2.980 3.030 1,340,000 4,023,720 3.0028 2.054 2.041 2.054 2.020 2.054 1,976,623 2.0357 1.34%
2012-03-14 0 2.990 2.990 3.020 2.990 3.050 2,021,380 6,096,569 3.0160 2.027 2.027 2.047 2.027 2.068 2,981,721 2.0446 -1.32%
2012-03-13 0 3.030 3.010 3.030 2.980 3.040 1,931,370 5,820,559 3.0137 2.054 2.041 2.054 2.020 2.061 2,848,948 2.0431 1.00%
2012-03-12 0 3.000 2.990 3.000 2.970 3.020 819,310 2,445,329 2.9846 2.034 2.027 2.034 2.013 2.047 1,208,557 2.0233 -0.33%
2012-03-09 0 3.010 3.000 3.010 2.980 3.040 2,536,000 7,637,856 3.0118 2.041 2.034 2.041 2.020 2.061 3,740,833 2.0418 1.01%
2012-03-08 0 2.980 2.980 2.990 2.960 3.000 1,630,666 4,858,091 2.9792 2.020 2.020 2.027 2.007 2.034 2,405,382 2.0197 0.68%
2012-03-07 0 2.960 2.960 2.970 2.960 2.990 896,000 2,663,840 2.9730 2.007 2.007 2.013 2.007 2.027 1,321,682 2.0155 -1.33%
2012-03-06 0 3.000 2.990 3.000 2.980 3.040 3,024,690 9,082,497 3.0028 2.034 2.027 2.034 2.020 2.061 4,461,696 2.0357 -1.32%
2012-03-05 0 3.040 3.020 3.050 3.000 3.060 1,164,400 3,525,048 3.0274 2.061 2.047 2.068 2.034 2.074 1,717,597 2.0523 0.66%
2012-03-02 0 3.020 3.010 3.020 2.980 3.070 3,290,768 9,914,501 3.0128 2.047 2.041 2.047 2.020 2.081 4,854,185 2.0425 -0.33%
2012-03-01 0 3.030 3.020 3.030 3.020 3.060 860,000 2,606,920 3.0313 2.054 2.047 2.054 2.047 2.074 1,268,579 2.0550 -0.98%
2012-02-29 0 3.060 3.030 3.060 3.010 3.060 3,496,356 10,596,685 3.0308 2.074 2.054 2.074 2.041 2.074 5,157,446 2.0546 0.33%
2012-02-28 0 3.050 3.020 3.050 2.960 3.060 3,296,401 9,880,422 2.9973 2.068 2.047 2.068 2.007 2.074 4,862,494 2.0320 2.35%
2012-02-27 0 2.980 2.980 3.000 2.980 3.070 2,248,749 6,810,397 3.0285 2.020 2.020 2.034 2.020 2.081 3,317,111 2.0531 -2.30%
2012-02-24 0 3.050 3.050 3.060 3.040 3.160 2,306,020 7,100,346 3.0790 2.068 2.068 2.074 2.061 2.142 3,401,591 2.0874 1.33%
2012-02-23 0 3.010 3.010 3.020 3.000 3.100 1,212,000 3,673,980 3.0313 2.041 2.041 2.047 2.034 2.102 1,787,811 2.0550 -0.33%
2012-02-22 0 3.020 3.020 3.040 3.000 3.050 1,737,901 5,255,762 3.0242 2.047 2.047 2.061 2.034 2.068 2,563,564 2.0502 0.33%
2012-02-21 0 3.010 3.010 3.020 2.990 3.080 1,884,000 5,695,960 3.0233 2.041 2.041 2.047 2.027 2.088 2,779,073 2.0496 -0.99%
2012-02-20 0 3.040 3.040 3.050 3.030 3.080 1,440,800 4,395,504 3.0507 2.061 2.061 2.068 2.054 2.088 2,125,312 2.0682 0.66%
2012-02-17 0 3.020 3.010 3.020 2.990 3.050 1,068,468 3,230,761 3.0237 2.047 2.041 2.047 2.027 2.068 1,576,088 2.0499 -0.33%
2012-02-16 0 3.030 3.010 3.030 3.000 3.050 833,858 2,518,692 3.0205 2.054 2.041 2.054 2.034 2.068 1,230,017 2.0477 -0.98%
2012-02-15 0 3.060 3.040 3.050 2.970 3.060 2,796,000 8,402,444 3.0052 2.074 2.061 2.068 2.013 2.074 4,124,357 2.0373 3.03%
2012-02-14 0 2.970 2.960 2.970 2.900 2.990 1,306,000 3,875,010 2.9671 2.013 2.007 2.013 1.966 2.027 1,926,470 2.0115 0.00%
2012-02-13 0 2.970 2.970 2.990 2.920 3.000 1,625,791 4,844,497 2.9798 2.013 2.013 2.027 1.980 2.034 2,398,191 2.0201 0.00%
2012-02-10 0 2.970 2.950 2.970 2.950 3.000 3,029,000 9,009,290 2.9743 2.013 2.000 2.013 2.000 2.034 4,468,053 2.0164 0.00%
2012-02-09 0 2.970 2.960 2.980 2.930 2.990 2,663,345 7,908,711 2.9695 2.013 2.007 2.020 1.986 2.027 3,928,678 2.0131 1.02%
2012-02-08 0 2.940 2.930 2.940 2.890 2.950 5,682,070 16,590,002 2.9197 1.993 1.986 1.993 1.959 2.000 8,381,575 1.9793 1.38%
2012-02-07 0 2.900 2.880 2.890 2.880 2.920 1,770,449 5,123,895 2.8941 1.966 1.952 1.959 1.952 1.980 2,611,575 1.9620 0.00%
2012-02-06 0 2.900 2.890 2.900 2.880 2.930 3,569,583 10,354,720 2.9008 1.966 1.959 1.966 1.952 1.986 5,265,463 1.9665 0.00%
2012-02-03 0 2.900 2.890 2.900 2.820 2.900 2,971,688 8,549,013 2.8768 1.966 1.959 1.966 1.912 1.966 4,383,513 1.9503 2.11%
2012-02-02 0 2.840 2.830 2.840 2.780 2.840 7,027,345 19,726,297 2.8071 1.925 1.919 1.925 1.885 1.925 10,365,979 1.9030 1.43%
2012-02-01 0 2.800 2.790 2.800 2.780 2.830 2,512,000 7,030,610 2.7988 1.898 1.891 1.898 1.885 1.919 3,705,431 1.8974 -1.06%
2012-01-31 0 2.830 2.820 2.830 2.800 2.830 1,127,345 3,171,619 2.8134 1.919 1.912 1.919 1.898 1.919 1,662,937 1.9072 1.07%
2012-01-30 0 2.800 2.770 2.800 2.770 2.800 1,619,822 4,512,501 2.7858 1.898 1.878 1.898 1.878 1.898 2,389,386 1.8886 0.00%
2012-01-27 0 2.800 2.790 2.800 2.780 2.820 2,250,000 6,297,400 2.7988 1.898 1.891 1.898 1.885 1.912 3,318,957 1.8974 0.00%
2012-01-26 0 2.800 2.790 2.800 2.770 2.840 3,146,268 8,806,530 2.7990 1.898 1.891 1.898 1.878 1.925 4,641,034 1.8975 -0.36%
2012-01-20 0 2.810 2.790 2.810 2.770 2.820 4,508,745 12,592,971 2.7930 1.905 1.891 1.905 1.878 1.912 6,650,813 1.8934 0.36%
2012-01-19 0 2.800 2.780 2.800 2.730 2.800 5,548,000 15,444,308 2.7838 1.898 1.885 1.898 1.851 1.898 8,183,810 1.8872 2.56%
2012-01-18 0 2.730 2.720 2.730 2.700 2.740 3,118,816 8,483,215 2.7200 1.851 1.844 1.851 1.830 1.858 4,600,540 1.8440 -0.36%
2012-01-17 0 2.740 2.730 2.750 2.700 2.760 2,014,000 5,512,030 2.7369 1.858 1.851 1.864 1.830 1.871 2,970,835 1.8554 0.37%
2012-01-16 0 2.730 2.720 2.730 2.700 2.770 2,420,000 6,598,220 2.7265 1.851 1.844 1.851 1.830 1.878 3,569,722 1.8484 -1.44%
2012-01-13 0 2.770 2.760 2.770 2.750 2.800 1,012,000 2,801,540 2.7683 1.878 1.871 1.878 1.864 1.898 1,492,793 1.8767 -0.36%
2012-01-12 0 2.780 2.770 2.790 2.760 2.800 1,709,000 4,758,372 2.7843 1.885 1.878 1.891 1.871 1.898 2,520,932 1.8875 0.00%
2012-01-11 0 2.780 2.780 2.790 2.780 2.820 3,244,784 9,056,047 2.7910 1.885 1.885 1.891 1.885 1.912 4,786,354 1.8921 0.00%
2012-01-10 0 2.780 2.780 2.790 2.780 2.800 2,481,000 6,917,920 2.7884 1.885 1.885 1.891 1.885 1.898 3,659,703 1.8903 0.00%
2012-01-09 0 2.780 2.780 2.790 2.770 2.800 1,416,000 3,944,700 2.7858 1.885 1.885 1.891 1.878 1.898 2,088,730 1.8886 -0.36%
2012-01-06 0 2.790 2.790 2.800 2.760 2.810 3,408,000 9,512,478 2.7912 1.891 1.891 1.898 1.871 1.905 5,027,113 1.8922 -1.06%
2012-01-05 0 2.820 2.800 2.820 2.760 2.820 2,470,690 6,900,852 2.7931 1.912 1.898 1.912 1.871 1.912 3,644,495 1.8935 1.81%
2012-01-04 0 2.770 2.770 2.780 2.720 2.790 4,184,000 11,577,800 2.7672 1.878 1.878 1.885 1.844 1.891 6,171,784 1.8759 1.09%
2012-01-03 0 2.740 2.740 2.750 2.740 2.780 852,000 2,347,104 2.7548 1.858 1.858 1.864 1.858 1.885 1,256,778 1.8676 -0.36%
2011-12-30 0 2.750 2.750 2.760 2.680 2.760 3,570,000 9,690,900 2.7145 1.864 1.864 1.871 1.817 1.871 5,266,078 1.8403 3.38%
2011-12-29 0 2.660 2.660 2.680 2.660 2.710 2,590,000 6,940,300 2.6797 1.803 1.803 1.817 1.803 1.837 3,820,488 1.8166 -2.21%
2011-12-28 0 2.720 2.710 2.730 2.690 2.760 2,484,000 6,725,410 2.7075 1.844 1.837 1.851 1.824 1.871 3,664,128 1.8355 -1.81%
2011-12-23 0 2.770 2.770 2.790 2.770 2.820 4,252,000 11,875,790 2.7930 1.878 1.878 1.891 1.878 1.912 6,272,090 1.8934 -0.36%
2011-12-22 0 2.780 2.760 2.780 2.720 2.790 1,647,783 4,537,505 2.7537 1.885 1.871 1.885 1.844 1.891 2,430,631 1.8668 -0.71%
2011-12-21 0 2.800 2.770 2.800 2.710 2.800 4,806,000 13,269,906 2.7611 1.898 1.878 1.898 1.837 1.898 7,089,291 1.8718 4.09%
2011-12-20 0 2.690 2.680 2.700 2.650 2.700 2,334,000 6,266,460 2.6849 1.824 1.817 1.830 1.796 1.830 3,442,864 1.8201 -0.37%
2011-12-19 0 2.700 2.680 2.700 2.650 2.730 1,852,000 4,955,320 2.6757 1.830 1.817 1.830 1.796 1.851 2,731,870 1.8139 -1.10%
2011-12-16 0 2.730 2.710 2.730 2.670 2.750 2,346,000 6,337,380 2.7014 1.851 1.837 1.851 1.810 1.864 3,460,565 1.8313 1.49%
2011-12-15 0 2.690 2.690 2.700 2.680 2.790 4,063,609 11,067,501 2.7236 1.824 1.824 1.830 1.817 1.891 5,994,196 1.8464 -2.89%
2011-12-14 0 2.770 2.770 2.790 2.750 2.810 3,529,345 9,847,346 2.7901 1.878 1.878 1.891 1.864 1.905 5,206,108 1.8915 -0.72%
2011-12-13 0 2.790 2.780 2.790 2.760 2.820 3,760,561 10,493,172 2.7903 1.891 1.885 1.891 1.871 1.912 5,547,173 1.8916 -1.06%
2011-12-12 0 2.820 2.800 2.820 2.790 2.830 3,823,458 10,718,029 2.8032 1.912 1.898 1.912 1.891 1.919 5,639,952 1.9004 1.44%
2011-12-09 0 2.780 2.750 2.790 2.730 2.800 2,232,918 6,179,361 2.7674 1.885 1.864 1.891 1.851 1.898 3,293,759 1.8761 -0.71%
2011-12-08 0 2.800 2.790 2.800 2.750 2.800 2,324,219 6,462,704 2.7806 1.898 1.891 1.898 1.864 1.898 3,428,436 1.8850 -0.71%
2011-12-07 0 2.820 2.800 2.820 2.750 2.820 2,455,000 6,830,830 2.7824 1.912 1.898 1.912 1.864 1.912 3,621,350 1.8863 0.71%
2011-12-06 0 2.800 2.800 2.810 2.760 2.820 1,994,461 5,559,965 2.7877 1.898 1.898 1.905 1.871 1.912 2,942,013 1.8899 -0.71%
2011-12-05 0 2.820 2.810 2.820 2.800 2.830 682,000 1,919,600 2.8147 1.912 1.905 1.912 1.898 1.919 1,006,013 1.9081 0.71%
2011-12-02 0 2.800 2.800 2.810 2.790 2.820 2,293,139 6,424,778 2.8017 1.898 1.898 1.905 1.891 1.912 3,382,591 1.8994 0.00%
2011-12-01 0 2.800 2.800 2.810 2.730 2.820 4,255,800 11,867,960 2.7887 1.898 1.898 1.905 1.851 1.912 6,277,696 1.8905 1.45%
2011-11-30 0 2.760 2.740 2.760 2.710 2.770 2,714,614 7,462,781 2.7491 1.871 1.858 1.871 1.837 1.878 4,004,305 1.8637 0.73%
2011-11-29 0 2.740 2.740 2.750 2.710 2.760 1,473,598 4,030,172 2.7349 1.858 1.858 1.864 1.837 1.871 2,173,692 1.8541 0.00%
2011-11-28 0 2.740 2.740 2.750 2.700 2.790 2,908,000 8,005,170 2.7528 1.858 1.858 1.864 1.830 1.891 4,289,567 1.8662 0.37%
2011-11-25 0 2.730 2.730 2.740 2.650 2.730 1,004,000 2,719,500 2.7087 1.851 1.851 1.858 1.796 1.851 1,480,992 1.8363 0.74%
2011-11-24 0 2.710 2.700 2.730 2.620 2.710 1,517,769 4,064,454 2.6779 1.837 1.830 1.851 1.776 1.837 2,238,849 1.8154 0.37%
2011-11-23 0 2.700 2.690 2.710 2.660 2.710 2,092,485 5,627,731 2.6895 1.830 1.824 1.837 1.803 1.837 3,086,608 1.8233 -0.37%
2011-11-22 0 2.710 2.710 2.720 2.640 2.720 1,752,120 4,718,730 2.6932 1.837 1.837 1.844 1.790 1.844 2,584,538 1.8258 -0.37%
2011-11-21 0 2.720 2.710 2.730 2.660 2.730 2,162,222 5,858,879 2.7097 1.844 1.837 1.851 1.803 1.851 3,189,476 1.8369 0.37%
2011-11-18 0 2.710 2.700 2.720 2.660 2.740 2,401,531 6,515,172 2.7129 1.837 1.830 1.844 1.803 1.858 3,542,479 1.8392 -1.45%
2011-11-17 0 2.750 2.750 2.760 2.670 2.770 1,592,619 4,344,113 2.7277 1.864 1.864 1.871 1.810 1.878 2,349,259 1.8491 0.73%
2011-11-16 0 2.730 2.710 2.730 2.690 2.740 1,352,000 3,669,948 2.7145 1.851 1.837 1.851 1.824 1.858 1,994,324 1.8402 -2.15%
2011-11-15 0 2.790 2.790 2.800 2.760 2.900 4,072,000 11,494,940 2.8229 1.891 1.891 1.898 1.871 1.966 6,006,574 1.9137 1.09%
2011-11-14 0 2.760 2.760 2.770 2.720 2.770 1,963,263 5,390,240 2.7456 1.871 1.871 1.878 1.844 1.878 2,895,993 1.8613 1.47%
2011-11-11 0 2.720 2.710 2.720 2.590 2.740 2,881,623 7,788,018 2.7026 1.844 1.837 1.844 1.756 1.858 4,250,659 1.8322 3.82%
2011-11-10 0 2.620 2.620 2.630 2.250 2.690 4,673,738 12,212,476 2.6130 1.776 1.776 1.783 1.525 1.824 6,894,193 1.7714 -3.32%
2011-11-09 0 2.710 2.690 2.720 2.670 2.760 5,042,085 13,706,881 2.7185 1.837 1.824 1.844 1.810 1.871 7,437,538 1.8429 1.50%
2011-11-08 0 2.670 2.660 2.690 2.640 2.700 3,011,419 8,057,389 2.6756 1.810 1.803 1.824 1.790 1.830 4,442,120 1.8139 -1.11%
2011-11-07 0 2.700 2.690 2.700 2.680 2.720 1,436,000 3,873,300 2.6973 1.830 1.824 1.830 1.817 1.844 2,118,232 1.8286 -1.46%
2011-11-04 0 2.740 2.720 2.740 2.720 2.770 2,326,000 6,378,580 2.7423 1.858 1.844 1.858 1.844 1.878 3,431,064 1.8591 1.48%
2011-11-03 0 2.700 2.690 2.710 2.660 2.720 2,066,200 5,584,128 2.7026 1.830 1.824 1.837 1.803 1.844 3,047,835 1.8322 -0.74%
2011-11-02 0 2.720 2.720 2.730 2.610 2.740 3,592,000 9,603,748 2.6736 1.844 1.844 1.851 1.769 1.858 5,298,530 1.8125 -1.09%
2011-11-01 0 2.750 2.740 2.750 2.690 2.760 2,791,241 7,642,083 2.7379 1.864 1.858 1.864 1.824 1.871 4,117,337 1.8561 1.10%
2011-10-31 0 2.720 2.710 2.720 2.630 2.770 3,338,683 9,088,159 2.7221 1.844 1.837 1.844 1.783 1.878 4,924,864 1.8454 -0.37%
2011-10-28 0 2.730 2.720 2.730 2.710 2.860 5,547,634 15,352,677 2.7674 1.851 1.844 1.851 1.837 1.939 8,183,270 1.8761 -1.09%
2011-10-27 0 2.760 2.760 2.780 2.670 2.780 6,772,800 18,593,444 2.7453 1.871 1.871 1.885 1.810 1.885 9,990,502 1.8611 3.76%
2011-10-26 0 2.660 2.640 2.660 2.610 2.680 6,942,000 18,354,420 2.6440 1.803 1.790 1.803 1.769 1.817 10,240,088 1.7924 1.53%
2011-10-25 0 2.620 2.600 2.620 2.580 2.640 3,534,970 9,240,640 2.6141 1.776 1.763 1.776 1.749 1.790 5,214,405 1.7721 1.55%
2011-10-24 0 2.580 2.560 2.580 2.520 2.600 3,207,022 8,215,206 2.5616 1.749 1.735 1.749 1.708 1.763 4,730,652 1.7366 3.20%
2011-10-21 0 2.500 2.490 2.500 2.440 2.550 3,924,000 9,818,548 2.5022 1.695 1.688 1.695 1.654 1.729 5,788,260 1.6963 0.81%
2011-10-20 0 2.480 2.470 2.480 2.440 2.530 3,453,692 8,544,728 2.4741 1.681 1.674 1.681 1.654 1.715 5,094,513 1.6772 -1.98%
2011-10-19 0 2.530 2.520 2.540 2.480 2.570 6,072,660 15,292,729 2.5183 1.715 1.708 1.722 1.681 1.742 8,957,731 1.7072 2.02%
2011-10-18 0 2.480 2.450 2.480 2.430 2.500 7,076,000 17,366,294 2.4543 1.681 1.661 1.681 1.647 1.695 10,437,750 1.6638 -1.98%
2011-10-17 0 2.530 2.510 2.530 2.450 2.550 7,609,400 19,097,526 2.5097 1.715 1.702 1.715 1.661 1.729 11,224,564 1.7014 4.55%
2011-10-14 0 2.420 2.410 2.420 2.400 2.440 3,803,125 9,184,491 2.4150 1.641 1.634 1.641 1.627 1.654 5,609,959 1.6372 -0.82%
2011-10-13 0 2.440 2.420 2.430 2.380 2.460 16,756,500 40,529,752 2.4187 1.654 1.641 1.647 1.613 1.668 24,717,376 1.6397 3.83%
2011-10-12 0 2.350 2.350 2.380 2.280 2.380 10,598,786 24,653,898 2.3261 1.593 1.593 1.613 1.546 1.613 15,634,183 1.5769 2.17%
2011-10-11 0 2.300 2.290 2.300 2.290 2.350 4,968,000 11,549,850 2.3248 1.559 1.552 1.559 1.552 1.593 7,328,256 1.5761 2.22%
2011-10-10 0 2.250 2.250 2.260 2.230 2.290 2,376,697 5,357,272 2.2541 1.525 1.525 1.532 1.512 1.552 3,505,846 1.5281 -1.32%
2011-10-07 0 2.280 2.270 2.280 2.250 2.280 5,939,141 13,465,865 2.2673 1.546 1.539 1.546 1.525 1.546 8,760,778 1.5371 2.24%
2011-10-06 0 2.230 2.230 2.240 2.210 2.310 7,795,734 17,540,496 2.2500 1.512 1.512 1.519 1.498 1.566 11,499,424 1.5253 1.83%
2011-10-04 0 2.190 2.170 2.200 2.160 2.280 5,883,688 13,172,930 2.2389 1.485 1.471 1.491 1.464 1.546 8,678,980 1.5178 -2.67%
2011-10-03 0 2.250 2.240 2.270 2.240 2.350 3,671,747 8,359,874 2.2768 1.525 1.519 1.539 1.519 1.593 5,416,164 1.5435 -4.66%
2011-09-30 0 2.360 2.340 2.360 2.320 2.430 3,663,606 8,759,629 2.3910 1.600 1.586 1.600 1.573 1.647 5,404,155 1.6209 -2.88%
2011-09-28 0 2.430 2.420 2.460 2.400 2.480 5,127,700 12,546,882 2.4469 1.647 1.641 1.668 1.627 1.681 7,563,828 1.6588 0.83%
2011-09-27 0 2.410 2.400 2.410 2.360 2.450 3,536,000 8,514,220 2.4079 1.634 1.627 1.634 1.600 1.661 5,215,925 1.6324 2.12%
2011-09-26 0 2.360 2.350 2.370 2.300 2.460 7,462,719 17,656,407 2.3659 1.600 1.593 1.607 1.559 1.668 11,008,196 1.6039 -0.42%
2011-09-23 0 2.370 2.350 2.380 2.220 2.460 10,452,781 24,282,408 2.3231 1.607 1.593 1.613 1.505 1.668 15,418,812 1.5749 -4.82%
2011-09-22 0 2.490 2.480 2.500 2.480 2.590 3,401,100 8,536,457 2.5099 1.688 1.681 1.695 1.681 1.756 5,016,935 1.7015 -4.96%
2011-09-21 0 2.620 2.610 2.620 2.570 2.700 5,322,000 14,011,790 2.6328 1.776 1.769 1.776 1.742 1.830 7,850,439 1.7848 -0.76%
2011-09-20 0 2.640 2.620 2.640 2.610 2.720 1,862,000 4,908,960 2.6364 1.790 1.776 1.790 1.769 1.844 2,746,621 1.7873 -0.75%
2011-09-19 0 2.660 2.640 2.660 2.630 2.710 1,669,608 4,445,193 2.6624 1.803 1.790 1.803 1.783 1.837 2,462,825 1.8049 -2.92%
2011-09-16 0 2.740 2.720 2.730 2.700 2.780 3,508,444 9,627,227 2.7440 1.858 1.844 1.851 1.830 1.885 5,175,277 1.8602 0.37%
2011-09-15 0 2.730 2.710 2.730 2.590 2.730 5,044,606 13,548,555 2.6858 1.851 1.837 1.851 1.756 1.851 7,441,257 1.8207 2.25%
2011-09-14 0 2.670 2.660 2.670 2.630 2.710 2,880,006 7,667,243 2.6622 1.810 1.803 1.810 1.783 1.837 4,248,273 1.8048 0.00%
2011-09-12 0 2.670 2.660 2.670 2.630 2.710 3,390,379 9,078,524 2.6777 1.810 1.803 1.810 1.783 1.837 5,001,120 1.8153 -2.20%
2011-09-09 0 2.730 2.720 2.730 2.720 2.790 1,252,787 3,448,585 2.7527 1.851 1.844 1.851 1.844 1.891 1,847,976 1.8661 0.00%
2011-09-08 0 2.730 2.710 2.730 2.710 2.800 1,751,395 4,839,156 2.7630 1.851 1.837 1.851 1.837 1.898 2,583,468 1.8731 -0.36%
2011-09-07 0 2.740 2.720 2.740 2.700 2.750 2,107,603 5,750,359 2.7284 1.858 1.844 1.858 1.830 1.864 3,108,908 1.8496 1.11%
2011-09-06 0 2.710 2.700 2.710 2.680 2.720 3,745,258 10,103,186 2.6976 1.837 1.830 1.837 1.817 1.844 5,524,600 1.8288 -0.73%
2011-09-05 0 2.730 2.730 2.750 2.720 2.770 2,512,000 6,879,840 2.7388 1.851 1.851 1.864 1.844 1.878 3,705,431 1.8567 -1.44%
2011-09-02 0 2.770 2.750 2.770 2.750 2.820 1,653,675 4,618,314 2.7928 1.878 1.864 1.878 1.864 1.912 2,439,322 1.8933 -1.42%
2011-09-01 0 2.810 2.800 2.820 2.800 2.880 1,502,467 4,261,588 2.8364 1.905 1.898 1.912 1.898 1.952 2,216,277 1.9229 -1.06%
2011-08-31 0 2.840 2.820 2.840 2.800 2.860 4,021,775 11,375,952 2.8286 1.925 1.912 1.925 1.898 1.939 5,932,487 1.9176 1.79%
2011-08-30 0 2.790 2.780 2.790 2.770 2.820 2,593,700 7,236,242 2.7899 1.891 1.885 1.891 1.878 1.912 3,825,946 1.8914 0.36%
2011-08-29 0 2.780 2.750 2.780 2.740 2.800 3,502,000 9,687,222 2.7662 1.885 1.864 1.885 1.858 1.898 5,165,772 1.8753 1.46%
2011-08-26 0 2.740 2.730 2.740 2.710 2.790 6,460,366 17,694,428 2.7389 1.858 1.851 1.858 1.837 1.891 9,529,633 1.8568 0.37%
2011-08-25 0 2.730 2.720 2.730 2.730 2.760 2,434,096 6,668,127 2.7395 1.851 1.844 1.851 1.851 1.871 3,590,515 1.8572 0.00%
2011-08-24 0 2.730 2.710 2.730 2.700 2.780 1,680,883 4,576,923 2.7229 1.851 1.837 1.851 1.830 1.885 2,479,457 1.8459 -1.80%
2011-08-23 0 2.780 2.770 2.780 2.690 2.800 2,905,842 7,974,286 2.7442 1.885 1.878 1.885 1.824 1.898 4,286,384 1.8604 2.21%
2011-08-22 0 2.720 2.720 2.730 2.670 2.770 2,659,937 7,196,485 2.7055 1.844 1.844 1.851 1.810 1.878 3,923,651 1.8341 -1.81%
2011-08-19 0 2.770 2.750 2.760 2.750 2.780 3,775,605 10,442,215 2.7657 1.878 1.864 1.871 1.864 1.885 5,569,364 1.8749 -1.07%
2011-08-18 0 2.800 2.790 2.820 2.760 2.840 3,843,099 10,814,714 2.8141 1.898 1.891 1.912 1.871 1.925 5,668,924 1.9077 0.00%
2011-08-17 0 2.800 2.780 2.800 2.750 2.810 2,767,715 7,715,060 2.7875 1.898 1.885 1.898 1.864 1.905 4,082,634 1.8897 0.72%
2011-08-16 0 2.780 2.770 2.780 2.740 2.790 5,243,498 14,502,474 2.7658 1.885 1.878 1.885 1.858 1.891 7,734,641 1.8750 1.09%
2011-08-15 0 2.750 2.740 2.750 2.690 2.760 3,702,000 10,066,780 2.7193 1.864 1.858 1.864 1.824 1.871 5,460,790 1.8435 1.85%
2011-08-12 0 2.700 2.690 2.720 2.690 2.820 1,845,900 5,030,580 2.7253 1.830 1.824 1.844 1.824 1.912 2,722,872 1.8475 0.37%
2011-08-11 0 2.690 2.680 2.690 2.620 2.710 3,115,464 8,351,308 2.6806 1.824 1.817 1.824 1.776 1.837 4,595,596 1.8172 -1.10%
2011-08-10 0 2.720 2.700 2.710 2.700 2.790 4,533,634 12,439,544 2.7438 1.844 1.830 1.837 1.830 1.891 6,687,527 1.8601 -0.73%
2011-08-09 0 2.740 2.730 2.740 2.560 2.780 7,880,202 20,911,921 2.6537 1.858 1.851 1.858 1.735 1.885 11,624,022 1.7990 -1.79%
2011-08-08 0 2.790 2.780 2.790 2.720 2.820 3,590,337 9,938,781 2.7682 1.891 1.885 1.891 1.844 1.912 5,296,077 1.8766 -2.79%
2011-08-05 0 2.870 2.870 2.880 2.820 2.930 6,434,474 18,442,416 2.8662 1.946 1.946 1.952 1.912 1.986 9,491,440 1.9431 -3.69%
2011-08-04 0 2.980 2.970 2.990 2.960 3.000 3,882,347 11,581,790 2.9832 2.020 2.013 2.027 2.007 2.034 5,726,818 2.0224 -1.00%
2011-08-03 0 3.010 3.000 3.010 2.940 3.010 5,254,000 15,667,020 2.9819 2.041 2.034 2.041 1.993 2.041 7,750,133 2.0215 0.00%
2011-08-02 0 3.010 3.000 3.010 2.990 3.040 2,535,706 7,610,710 3.0014 2.041 2.034 2.041 2.027 2.061 3,740,399 2.0347 -0.66%
2011-08-01 0 3.030 3.020 3.030 3.010 3.070 3,023,181 9,142,308 3.0241 2.054 2.047 2.054 2.041 2.081 4,459,470 2.0501 -0.66%
2011-07-29 0 3.050 3.040 3.060 3.020 3.080 1,782,131 5,444,505 3.0551 2.068 2.061 2.074 2.047 2.088 2,628,807 2.0711 -0.33%
2011-07-28 0 3.060 3.040 3.070 3.020 3.070 2,184,100 6,630,587 3.0358 2.074 2.061 2.081 2.047 2.081 3,221,748 2.0581 -0.33%
2011-07-27 0 3.070 3.060 3.070 3.050 3.090 2,510,489 7,717,730 3.0742 2.081 2.074 2.081 2.068 2.095 3,703,202 2.0841 -0.65%
2011-07-26 0 3.090 3.080 3.090 3.010 3.090 5,196,038 15,931,934 3.0662 2.095 2.088 2.095 2.041 2.095 7,664,633 2.0786 2.66%
2011-07-25 0 3.010 3.010 3.020 2.990 3.150 27,700,782 84,101,898 3.0361 2.041 2.041 2.047 2.027 2.135 40,861,197 2.0582 -5.94%
2011-07-22 0 3.200 3.180 3.200 3.170 3.200 1,404,411 4,469,951 3.1828 2.169 2.156 2.169 2.149 2.169 2,071,635 2.1577 0.63%
2011-07-21 0 3.180 3.160 3.190 3.150 3.180 2,218,710 7,016,072 3.1622 2.156 2.142 2.163 2.135 2.156 3,272,801 2.1438 -0.31%
2011-07-20 0 3.190 3.170 3.190 3.150 3.230 1,883,482 6,020,260 3.1963 2.163 2.149 2.163 2.135 2.190 2,778,309 2.1669 1.27%
2011-07-19 0 3.150 3.150 3.170 3.150 3.190 1,509,204 4,780,044 3.1673 2.135 2.135 2.149 2.135 2.163 2,226,215 2.1472 -1.25%
2011-07-18 0 3.190 3.180 3.200 3.160 3.230 628,000 1,998,320 3.1820 2.163 2.156 2.169 2.142 2.190 926,358 2.1572 0.31%
2011-07-15 0 3.180 3.170 3.180 3.160 3.210 1,033,372 3,283,792 3.1777 2.156 2.149 2.156 2.142 2.176 1,524,319 2.1543 0.00%
2011-07-14 0 3.180 3.180 3.200 3.160 3.250 1,329,002 4,271,156 3.2138 2.156 2.156 2.169 2.142 2.203 1,960,400 2.1787 -1.85%
2011-07-13 0 3.240 3.230 3.240 3.180 3.240 2,072,088 6,687,095 3.2272 2.196 2.190 2.196 2.156 2.196 3,056,520 2.1878 0.93%
2011-07-12 0 3.210 3.190 3.220 3.170 3.280 4,841,403 15,564,127 3.2148 2.176 2.163 2.183 2.149 2.224 7,141,514 2.1794 -0.93%
2011-07-11 0 3.240 3.230 3.240 3.230 3.300 1,826,125 5,962,730 3.2652 2.196 2.190 2.196 2.190 2.237 2,693,702 2.2136 -1.52%
2011-07-08 0 3.290 3.270 3.290 3.250 3.300 1,437,180 4,708,436 3.2762 2.230 2.217 2.230 2.203 2.237 2,119,972 2.2210 0.00%
2011-07-07 0 3.290 3.280 3.290 3.280 3.320 1,564,660 5,159,112 3.2973 2.230 2.224 2.230 2.224 2.251 2,308,017 2.2353 0.61%
2011-07-06 0 3.270 3.260 3.270 3.260 3.320 2,112,800 6,936,400 3.2830 2.217 2.210 2.217 2.210 2.251 3,116,574 2.2256 -0.91%
2011-07-05 0 3.300 3.280 3.290 3.280 3.320 2,870,521 9,488,499 3.3055 2.237 2.224 2.230 2.224 2.251 4,234,282 2.2409 -0.60%
2011-07-04 0 3.320 3.300 3.310 3.260 3.320 6,058,000 19,983,542 3.2987 2.251 2.237 2.244 2.210 2.251 8,936,106 2.2363 1.84%
2011-06-30 0 3.260 3.250 3.260 3.210 3.280 2,125,447 6,932,285 3.2616 2.210 2.203 2.210 2.176 2.224 3,135,230 2.2111 0.93%
2011-06-29 0 3.230 3.220 3.230 3.220 3.300 4,797,655 15,625,123 3.2568 2.190 2.183 2.190 2.183 2.237 7,076,982 2.2079 0.31%
2011-06-28 0 3.220 3.220 3.230 3.190 3.240 1,566,000 5,043,020 3.2203 2.183 2.183 2.190 2.163 2.196 2,309,994 2.1831 0.31%
2011-06-27 0 3.210 3.210 3.230 3.170 3.240 3,612,890 11,580,952 3.2055 2.176 2.176 2.190 2.149 2.196 5,329,345 2.1731 -0.62%
2011-06-24 0 3.230 3.220 3.240 3.180 3.250 3,576,000 11,539,140 3.2268 2.190 2.183 2.196 2.156 2.203 5,274,928 2.1875 1.89%
2011-06-23 0 3.170 3.170 3.180 3.150 3.200 1,386,978 4,403,474 3.1749 2.149 2.149 2.156 2.135 2.169 2,045,920 2.1523 -1.55%
2011-06-22 0 3.220 3.200 3.220 3.180 3.230 3,195,916 10,257,325 3.2095 2.183 2.169 2.183 2.156 2.190 4,714,270 2.1758 -0.31%
2011-06-21 0 3.230 3.220 3.240 3.140 3.250 6,183,687 19,800,813 3.2021 2.190 2.183 2.196 2.129 2.203 9,121,506 2.1708 2.87%
2011-06-20 0 3.140 3.140 3.150 3.120 3.230 3,744,671 11,855,408 3.1659 2.129 2.129 2.135 2.115 2.190 5,523,734 2.1463 -4.56%
2011-06-17 0 3.290 3.290 3.300 3.080 3.300 7,966,000 25,323,946 3.1790 2.230 2.230 2.237 2.088 2.237 11,750,582 2.1551 5.45%
2011-06-16 0 3.120 3.100 3.110 3.080 3.180 3,213,974 10,036,456 3.1228 2.115 2.102 2.108 2.088 2.156 4,740,907 2.1170 -2.19%
2011-06-15 0 3.190 3.170 3.190 3.140 3.210 2,366,801 7,531,019 3.1819 2.163 2.149 2.163 2.129 2.176 3,491,249 2.1571 0.00%
2011-06-14 0 3.190 3.180 3.200 3.130 3.220 2,038,000 6,486,520 3.1828 2.163 2.156 2.169 2.122 2.183 3,006,237 2.1577 0.63%
2011-06-13 0 3.170 3.160 3.180 3.100 3.180 2,264,878 7,132,552 3.1492 2.149 2.142 2.156 2.102 2.156 3,340,903 2.1349 0.63%
2011-06-10 0 3.150 3.150 3.160 3.110 3.160 4,542,712 14,288,431 3.1454 2.135 2.135 2.142 2.108 2.142 6,700,917 2.1323 0.64%
2011-06-09 0 3.130 3.130 3.140 3.120 3.200 3,896,000 12,267,020 3.1486 2.122 2.122 2.129 2.115 2.169 5,746,958 2.1345 -1.88%
2011-06-08 0 3.190 3.170 3.190 3.170 3.210 2,309,534 7,351,275 3.1830 2.163 2.149 2.163 2.149 2.176 3,406,775 2.1578 -0.31%
2011-06-07 0 3.200 3.200 3.210 3.170 3.230 3,831,359 12,234,007 3.1931 2.169 2.169 2.176 2.149 2.190 5,651,606 2.1647 0.95%
2011-06-03 0 3.170 3.170 3.190 3.170 3.280 2,814,071 9,041,902 3.2131 2.149 2.149 2.163 2.149 2.224 4,151,013 2.1782 -2.46%
2011-06-02 0 3.250 3.250 3.260 3.170 3.290 9,733,002 31,685,666 3.2555 2.203 2.203 2.210 2.149 2.230 14,357,072 2.2070 0.31%
2011-06-01 0 3.240 3.230 3.240 3.130 3.270 7,501,100 24,103,715 3.2134 2.196 2.190 2.196 2.122 2.217 11,064,811 2.1784 3.51%
2011-05-31 0 3.130 3.120 3.140 3.100 3.140 4,814,000 14,982,600 3.1123 2.122 2.115 2.129 2.102 2.129 7,101,092 2.1099 0.32%
2011-05-30 0 3.120 3.100 3.110 3.080 3.160 3,486,611 10,877,697 3.1198 2.115 2.102 2.108 2.088 2.142 5,143,071 2.1150 0.97%
2011-05-27 0 3.090 3.080 3.090 3.080 3.180 7,407,870 23,025,124 3.1082 2.095 2.088 2.095 2.088 2.156 10,927,289 2.1071 -0.96%
2011-05-26 0 3.120 3.110 3.120 3.100 3.200 4,978,296 15,555,541 3.1247 2.115 2.108 2.115 2.102 2.169 7,343,444 2.1183 -1.58%
2011-05-25 0 3.170 3.160 3.180 3.100 3.200 4,116,000 12,989,820 3.1559 2.149 2.142 2.156 2.102 2.169 6,071,478 2.1395 0.32%
2011-05-24 0 3.160 3.150 3.160 3.110 3.220 6,720,572 21,194,506 3.1537 2.142 2.135 2.142 2.108 2.183 9,913,461 2.1380 -1.86%
2011-05-23 0 3.220 3.220 3.230 3.200 3.300 6,348,000 20,623,460 3.2488 2.183 2.183 2.190 2.169 2.237 9,363,883 2.2024 -0.92%
2011-05-20 0 3.250 3.230 3.250 3.200 3.300 7,695,579 25,048,939 3.2550 2.203 2.190 2.203 2.169 2.237 11,351,686 2.2066 1.25%
2011-05-19 0 3.210 3.210 3.220 3.190 3.260 5,017,338 16,139,261 3.2167 2.176 2.176 2.183 2.163 2.210 7,401,034 2.1807 -0.62%
2011-05-18 0 3.230 3.220 3.250 3.180 3.260 5,256,050 16,938,615 3.2227 2.190 2.183 2.203 2.156 2.210 7,753,156 2.1847 -0.31%
2011-05-17 0 3.240 3.230 3.240 3.210 3.270 6,090,000 19,732,080 3.2401 2.196 2.190 2.196 2.176 2.217 8,983,309 2.1965 0.00%
2011-05-16 0 3.240 3.240 3.250 3.220 3.270 9,079,734 29,482,984 3.2471 2.196 2.196 2.203 2.183 2.217 13,393,442 2.2013 -1.22%
2011-05-13 0 3.280 3.270 3.280 3.260 3.330 6,262,176 20,639,747 3.2959 2.224 2.217 2.224 2.210 2.257 9,237,285 2.2344 0.00%
2011-05-12 0 3.280 3.280 3.310 3.250 3.320 4,520,243 14,898,823 3.2960 2.224 2.224 2.244 2.203 2.251 6,667,774 2.2345 -2.09%
2011-05-11 0 3.350 3.330 3.360 3.260 3.380 7,683,316 25,712,571 3.3465 2.271 2.257 2.278 2.210 2.291 11,333,597 2.2687 2.13%
2011-05-09 0 3.280 3.270 3.280 3.260 3.350 4,330,629 14,258,544 3.2925 2.224 2.217 2.224 2.210 2.271 6,388,075 2.2321 -2.67%
2011-05-06 0 3.370 3.360 3.370 3.200 3.400 24,190,746 80,815,801 3.3408 2.285 2.278 2.285 2.169 2.305 35,683,572 2.2648 4.01%
2011-05-05 0 3.240 3.240 3.250 3.190 3.330 11,690,061 38,020,927 3.2524 2.196 2.196 2.203 2.163 2.257 17,243,914 2.2049 -3.28%
2011-05-04 0 3.350 3.340 3.350 3.140 3.380 44,583,606 146,077,125 3.2765 2.271 2.264 2.271 2.129 2.291 65,764,913 2.2212 5.35%
2011-05-03 0 3.180 3.170 3.180 3.080 3.210 18,714,220 59,468,893 3.1777 2.156 2.149 2.156 2.088 2.176 27,605,193 2.1543 3.25%
2011-04-29 0 3.080 3.070 3.090 2.980 3.090 5,631,907 17,165,950 3.0480 2.088 2.081 2.095 2.020 2.095 8,307,580 2.0663 1.99%
2011-04-28 0 3.020 3.010 3.020 2.980 3.090 8,849,400 26,791,564 3.0275 2.047 2.041 2.047 2.020 2.095 13,053,678 2.0524 0.26%
2011-04-27 0 3.120 3.120 3.130 3.120 3.180 6,107,205 19,264,598 3.1544 2.042 2.042 2.048 2.042 2.081 9,331,523 2.0645 -0.95%
2011-04-26 0 3.150 3.140 3.150 3.120 3.160 3,446,159 10,818,207 3.1392 2.062 2.055 2.062 2.042 2.068 5,265,569 2.0545 -0.63%
2011-04-21 0 3.170 3.150 3.170 3.110 3.220 6,178,000 19,512,860 3.1584 2.075 2.062 2.075 2.035 2.107 9,439,694 2.0671 -0.63%
2011-04-20 0 3.190 3.170 3.200 3.140 3.200 7,157,000 22,669,460 3.1675 2.088 2.075 2.094 2.055 2.094 10,935,561 2.0730 1.59%
2011-04-19 0 3.140 3.130 3.140 3.090 3.150 5,967,050 18,611,940 3.1191 2.055 2.048 2.055 2.022 2.062 9,117,373 2.0414 -0.32%
2011-04-18 0 3.150 3.140 3.150 3.120 3.210 10,138,476 32,056,381 3.1619 2.062 2.055 2.062 2.042 2.101 15,491,116 2.0693 0.64%
2011-04-15 0 3.130 3.120 3.130 3.060 3.130 9,428,930 29,325,450 3.1102 2.048 2.042 2.048 2.003 2.048 14,406,963 2.0355 3.99%
2011-04-14 0 3.010 3.010 3.020 3.000 3.030 2,414,741 7,270,270 3.0108 1.970 1.970 1.977 1.963 1.983 3,689,611 1.9705 -0.66%
2011-04-13 0 3.030 3.010 3.040 2.970 3.040 3,183,716 9,605,428 3.0170 1.983 1.970 1.990 1.944 1.990 4,864,569 1.9746 1.68%
2011-04-12 0 2.980 2.980 3.000 2.960 3.010 2,212,345 6,603,654 2.9849 1.950 1.950 1.963 1.937 1.970 3,380,359 1.9535 -1.65%
2011-04-11 0 3.030 3.030 3.040 3.010 3.060 1,624,222 4,929,950 3.0353 1.983 1.983 1.990 1.970 2.003 2,481,735 1.9865 0.33%
2011-04-08 0 3.020 3.020 3.030 3.010 3.050 2,222,000 6,719,020 3.0239 1.977 1.977 1.983 1.970 1.996 3,395,112 1.9790 -0.66%
2011-04-07 0 3.040 3.030 3.070 3.010 3.080 2,686,231 8,159,299 3.0375 1.990 1.983 2.009 1.970 2.016 4,104,435 1.9879 -0.33%
2011-04-06 0 3.050 3.040 3.070 3.020 3.100 3,196,611 9,748,152 3.0495 1.996 1.990 2.009 1.977 2.029 4,884,272 1.9958 -0.65%
2011-04-04 0 3.070 3.130 3.140 2.970 3.130 6,050,774 18,384,224 3.0383 2.009 2.048 2.055 1.944 2.048 9,245,299 1.9885 2.33%
2011-04-01 0 3.000 3.000 3.010 2.910 3.010 5,491,940 16,324,872 2.9725 1.963 1.963 1.970 1.905 1.970 8,391,427 1.9454 1.69%
2011-03-31 0 2.950 2.950 2.960 2.910 2.960 5,638,000 16,538,070 2.9333 1.931 1.931 1.937 1.905 1.937 8,614,600 1.9198 1.03%
2011-03-30 0 2.920 2.920 2.930 2.910 2.960 9,299,457 27,262,118 2.9316 1.911 1.911 1.918 1.905 1.937 14,209,135 1.9186 -1.35%
2011-03-29 0 2.960 2.950 2.960 2.880 2.980 9,139,509 26,903,383 2.9436 1.937 1.931 1.937 1.885 1.950 13,964,741 1.9265 2.07%
2011-03-28 0 2.900 2.890 2.900 2.880 2.910 2,379,549 6,899,397 2.8995 1.898 1.891 1.898 1.885 1.905 3,635,839 1.8976 0.35%
2011-03-25 0 2.890 2.890 2.900 2.870 2.940 9,082,000 26,290,640 2.8948 1.891 1.891 1.898 1.878 1.924 13,876,870 1.8946 -1.03%
2011-03-24 0 2.920 2.920 2.930 2.880 2.960 6,989,025 20,476,970 2.9299 1.911 1.911 1.918 1.885 1.937 10,678,903 1.9175 0.34%
2011-03-23 0 2.910 2.900 2.920 2.840 2.930 9,733,973 28,265,566 2.9038 1.905 1.898 1.911 1.859 1.918 14,873,055 1.9005 2.46%
2011-03-22 0 2.840 2.840 2.850 2.830 2.870 4,658,000 13,245,520 2.8436 1.859 1.859 1.865 1.852 1.878 7,117,206 1.8611 -0.35%
2011-03-21 0 2.850 2.850 2.860 2.810 2.900 4,365,461 12,413,625 2.8436 1.865 1.865 1.872 1.839 1.898 6,670,220 1.8611 1.79%
2011-03-18 0 2.800 2.790 2.800 2.780 2.830 6,747,538 18,910,570 2.8026 1.833 1.826 1.833 1.819 1.852 10,309,922 1.8342 -0.36%
2011-03-17 0 2.810 2.800 2.810 2.800 2.850 8,763,083 24,677,178 2.8160 1.839 1.833 1.839 1.833 1.865 13,389,580 1.8430 -2.43%
2011-03-16 0 2.880 2.890 2.900 2.880 2.940 7,818,707 22,769,250 2.9122 1.885 1.891 1.898 1.885 1.924 11,946,618 1.9059 -1.03%
2011-03-15 0 2.910 2.920 2.930 2.870 3.000 10,502,589 30,673,039 2.9205 1.905 1.911 1.918 1.878 1.963 16,047,464 1.9114 -3.00%
2011-03-14 0 3.000 3.000 3.010 2.980 3.020 1,733,155 5,193,953 2.9968 1.963 1.963 1.970 1.950 1.977 2,648,180 1.9613 -0.66%
2011-03-11 0 3.020 3.010 3.020 3.000 3.050 1,971,943 5,974,468 3.0297 1.977 1.970 1.977 1.963 1.996 3,013,036 1.9829 -1.63%
2011-03-10 0 3.070 3.060 3.070 3.020 3.070 6,415,500 19,631,360 3.0600 2.009 2.003 2.009 1.977 2.009 9,802,583 2.0027 1.32%
2011-03-09 0 3.030 3.030 3.040 3.030 3.060 2,588,686 7,886,617 3.0466 1.983 1.983 1.990 1.983 2.003 3,955,391 1.9939 0.00%
2011-03-08 0 3.030 3.010 3.030 3.010 3.080 3,941,534 11,974,430 3.0380 1.983 1.970 1.983 1.970 2.016 6,022,479 1.9883 0.00%
2011-03-07 0 3.030 3.030 3.040 3.030 3.070 1,338,000 4,076,520 3.0467 1.983 1.983 1.990 1.983 2.009 2,044,401 1.9940 0.33%
2011-03-04 0 3.020 3.020 3.030 3.020 3.060 4,072,818 12,319,242 3.0247 1.977 1.977 1.983 1.977 2.003 6,223,075 1.9796 -0.66%
2011-03-03 0 3.040 3.030 3.050 2.950 3.050 4,284,000 12,885,848 3.0079 1.990 1.983 1.996 1.931 1.996 6,545,751 1.9686 3.05%
2011-03-02 0 2.950 2.940 2.950 2.920 2.960 3,294,800 9,687,276 2.9402 1.931 1.924 1.931 1.911 1.937 5,034,300 1.9243 -1.67%
2011-03-01 0 3.000 2.990 3.000 2.940 3.000 4,588,000 13,623,484 2.9694 1.963 1.957 1.963 1.924 1.963 7,010,249 1.9434 2.04%
2011-02-28 0 2.940 2.940 2.950 2.890 2.950 2,894,764 8,438,319 2.9150 1.924 1.924 1.931 1.891 1.931 4,423,064 1.9078 0.34%
2011-02-25 0 2.930 2.930 2.940 2.900 2.940 2,271,844 6,650,333 2.9273 1.918 1.918 1.924 1.898 1.924 3,471,271 1.9158 0.34%
2011-02-24 0 2.920 2.920 2.930 2.900 3.020 5,518,000 16,355,916 2.9641 1.911 1.911 1.918 1.898 1.977 8,431,245 1.9399 -2.99%
2011-02-23 0 3.010 3.010 3.020 3.000 3.040 3,332,573 10,049,582 3.0156 1.970 1.970 1.977 1.963 1.990 5,092,015 1.9736 -1.31%
2011-02-22 0 3.050 3.040 3.050 3.030 3.090 4,466,000 13,623,980 3.0506 1.996 1.990 1.996 1.983 2.022 6,823,839 1.9965 -1.29%
2011-02-21 0 3.090 3.090 3.100 3.080 3.130 3,107,715 9,649,051 3.1049 2.022 2.022 2.029 2.016 2.048 4,748,443 2.0320 -1.90%
2011-02-18 0 3.150 3.150 3.160 3.130 3.160 3,710,825 11,693,473 3.1512 2.062 2.062 2.068 2.048 2.068 5,669,967 2.0624 -0.32%
2011-02-17 0 3.160 3.150 3.170 3.140 3.170 1,260,635 3,976,947 3.1547 2.068 2.062 2.075 2.055 2.075 1,926,191 2.0647 0.32%
2011-02-16 0 3.150 3.130 3.160 3.080 3.160 3,784,400 11,881,212 3.1395 2.062 2.048 2.068 2.016 2.068 5,782,386 2.0547 1.61%
2011-02-15 0 3.100 3.100 3.110 3.080 3.150 2,178,237 6,793,871 3.1190 2.029 2.029 2.035 2.016 2.062 3,328,244 2.0413 -0.96%
2011-02-14 0 3.130 3.120 3.130 3.060 3.160 1,772,000 5,550,620 3.1324 2.048 2.042 2.048 2.003 2.068 2,707,533 2.0501 2.29%
2011-02-11 0 3.060 3.060 3.070 3.040 3.140 3,103,023 9,561,276 3.0813 2.003 2.003 2.009 1.990 2.055 4,741,274 2.0166 -1.29%
2011-02-10 0 3.100 3.100 3.110 3.080 3.150 3,578,000 11,102,540 3.1030 2.029 2.029 2.035 2.016 2.062 5,467,016 2.0308 -1.90%
2011-02-09 0 3.160 3.140 3.150 3.110 3.190 3,845,736 12,113,720 3.1499 2.068 2.055 2.062 2.035 2.088 5,876,104 2.0615 0.00%
2011-02-08 0 3.160 3.160 3.180 3.150 3.200 2,172,202 6,907,240 3.1798 2.068 2.068 2.081 2.062 2.094 3,319,023 2.0811 -1.25%
2011-02-07 0 3.200 3.190 3.210 3.190 3.250 2,650,431 8,489,292 3.2030 2.094 2.088 2.101 2.088 2.127 4,049,734 2.0963 -1.54%
2011-02-02 0 3.250 3.250 3.260 3.240 3.270 3,237,972 10,528,953 3.2517 2.127 2.127 2.134 2.120 2.140 4,947,469 2.1281 0.62%
2011-02-01 0 3.230 3.230 3.240 3.190 3.240 4,509,200 14,554,684 3.2278 2.114 2.114 2.120 2.088 2.120 6,889,846 2.1125 1.25%
2011-01-31 0 3.190 3.180 3.190 3.160 3.210 3,511,838 11,174,731 3.1820 2.088 2.081 2.088 2.068 2.101 5,365,924 2.0825 -1.24%
2011-01-28 0 3.230 3.230 3.240 3.170 3.240 3,348,000 10,780,840 3.2201 2.114 2.114 2.120 2.075 2.120 5,115,587 2.1074 0.00%
2011-01-27 0 3.230 3.230 3.240 3.200 3.250 3,774,755 12,180,397 3.2268 2.114 2.114 2.120 2.094 2.127 5,767,649 2.1118 -0.31%
2011-01-26 0 3.240 3.230 3.240 3.210 3.250 7,196,902 23,258,335 3.2317 2.120 2.114 2.120 2.101 2.127 10,996,529 2.1151 0.31%
2011-01-25 0 3.230 3.230 3.240 3.140 3.240 5,948,000 19,052,980 3.2033 2.114 2.114 2.120 2.055 2.120 9,088,265 2.0964 1.57%
2011-01-24 0 3.180 3.160 3.180 3.160 3.240 2,078,000 6,647,600 3.1990 2.081 2.068 2.081 2.068 2.120 3,175,087 2.0937 0.00%
2011-01-21 0 3.180 3.180 3.200 3.180 3.250 7,073,157 22,741,851 3.2152 2.081 2.081 2.094 2.081 2.127 10,807,452 2.1043 -0.62%
2011-01-20 0 3.200 3.200 3.210 3.180 3.240 4,218,000 13,541,220 3.2103 2.094 2.094 2.101 2.081 2.120 6,444,906 2.1011 -1.54%
2011-01-19 0 3.250 3.240 3.250 3.200 3.250 3,522,654 11,384,707 3.2319 2.127 2.120 2.127 2.094 2.127 5,382,450 2.1152 0.93%
2011-01-18 0 3.220 3.200 3.220 3.200 3.280 3,788,000 12,205,880 3.2222 2.107 2.094 2.107 2.094 2.147 5,787,886 2.1089 -0.62%
2011-01-17 0 3.240 3.240 3.250 3.230 3.260 3,471,184 11,268,350 3.2463 2.120 2.120 2.127 2.114 2.134 5,303,806 2.1246 -0.61%
2011-01-14 0 3.260 3.250 3.260 3.220 3.260 5,489,809 17,772,290 3.2373 2.134 2.127 2.134 2.107 2.134 8,388,171 2.1187 1.87%
2011-01-13 0 3.200 3.210 3.220 3.200 3.250 5,058,915 16,311,754 3.2244 2.094 2.101 2.107 2.094 2.127 7,729,785 2.1102 -0.93%
2011-01-12 0 3.230 3.230 3.240 3.210 3.250 3,434,467 11,075,824 3.2249 2.114 2.114 2.120 2.101 2.127 5,247,705 2.1106 0.00%
2011-01-11 0 3.230 3.230 3.240 3.210 3.250 3,157,133 10,187,532 3.2268 2.114 2.114 2.120 2.101 2.127 4,823,951 2.1119 0.94%
2011-01-10 0 3.200 3.190 3.200 3.190 3.270 3,397,624 10,939,936 3.2199 2.094 2.088 2.094 2.088 2.140 5,191,410 2.1073 -1.23%
2011-01-07 0 3.240 3.240 3.250 3.220 3.320 9,703,156 31,604,381 3.2571 2.120 2.120 2.127 2.107 2.173 14,825,968 2.1317 -1.82%
2011-01-06 0 3.300 3.290 3.300 3.190 3.310 15,131,928 49,314,537 3.2590 2.160 2.153 2.160 2.088 2.166 23,120,877 2.1329 4.10%
2011-01-05 0 3.170 3.170 3.180 3.150 3.180 4,146,000 13,125,700 3.1659 2.075 2.075 2.081 2.062 2.081 6,334,894 2.0720 0.63%
2011-01-04 0 3.150 3.150 3.160 3.090 3.160 8,903,458 27,713,066 3.1126 2.062 2.062 2.068 2.022 2.068 13,604,067 2.0371 0.96%
2011-01-03 0 3.120 3.110 3.120 3.050 3.120 2,728,000 8,445,760 3.0960 2.042 2.035 2.042 1.996 2.042 4,168,256 2.0262 1.96%
2010-12-31 0 3.060 3.050 3.060 3.040 3.070 780,000 2,383,300 3.0555 2.003 1.996 2.003 1.990 2.009 1,191,803 1.9997 0.33%
2010-12-30 0 3.050 3.040 3.050 3.020 3.060 2,949,930 8,959,255 3.0371 1.996 1.990 1.996 1.977 2.003 4,507,355 1.9877 -0.33%
2010-12-29 0 3.060 3.060 3.070 3.030 3.070 2,342,950 7,148,895 3.0512 2.003 2.003 2.009 1.983 2.009 3,579,918 1.9969 0.66%
2010-12-28 0 3.040 3.030 3.050 3.020 3.070 3,124,800 9,490,680 3.0372 1.990 1.983 1.996 1.977 2.009 4,774,548 1.9878 -0.98%
2010-12-24 0 3.070 3.060 3.070 3.040 3.080 1,165,709 3,554,262 3.0490 2.009 2.003 2.009 1.990 2.016 1,781,149 1.9955 0.33%
2010-12-23 0 3.060 3.060 3.080 3.030 3.090 5,430,493 16,674,037 3.0704 2.003 2.003 2.016 1.983 2.022 8,297,539 2.0095 0.99%
2010-12-22 0 3.030 3.030 3.050 3.020 3.080 4,542,000 13,809,592 3.0404 1.983 1.983 1.996 1.977 2.016 6,939,963 1.9899 -0.98%
2010-12-21 0 3.060 3.050 3.060 3.000 3.060 4,935,662 14,985,326 3.0361 2.003 1.996 2.003 1.963 2.003 7,541,460 1.9871 0.33%
2010-12-20 0 3.050 3.050 3.060 3.040 3.080 5,200,000 15,918,452 3.0612 1.996 1.996 2.003 1.990 2.016 7,945,356 2.0035 -0.65%
2010-12-17 0 3.070 3.060 3.070 3.060 3.090 2,690,000 8,270,282 3.0745 2.009 2.003 2.009 2.003 2.022 4,110,194 2.0121 0.66%
2010-12-16 0 3.050 3.050 3.070 3.020 3.150 10,169,066 31,342,599 3.0822 1.996 1.996 2.009 1.977 2.062 15,537,856 2.0172 -3.17%
2010-12-15 0 3.150 3.150 3.160 3.140 3.180 4,641,271 14,644,765 3.1553 2.062 2.062 2.068 2.055 2.081 7,091,645 2.0651 -0.63%
2010-12-14 0 3.170 3.160 3.170 3.140 3.190 5,606,847 17,695,863 3.1561 2.075 2.068 2.075 2.055 2.088 8,566,999 2.0656 0.96%
2010-12-13 0 3.140 3.130 3.140 3.130 3.210 4,823,448 15,244,020 3.1604 2.055 2.048 2.055 2.048 2.101 7,370,003 2.0684 -1.26%
2010-12-10 0 3.180 3.170 3.190 3.160 3.200 7,472,721 23,731,327 3.1757 2.081 2.075 2.088 2.068 2.094 11,417,968 2.0784 0.63%
2010-12-09 0 3.160 3.160 3.170 3.150 3.190 5,895,375 18,714,254 3.1744 2.068 2.068 2.075 2.062 2.088 9,007,857 2.0775 0.00%
2010-12-08 0 3.160 3.140 3.170 3.120 3.220 10,633,000 33,735,760 3.1727 2.068 2.055 2.075 2.042 2.107 16,246,726 2.0765 0.32%
2010-12-07 0 3.150 3.150 3.160 3.140 3.160 1,896,322 5,978,082 3.1525 2.062 2.062 2.068 2.055 2.068 2,897,491 2.0632 0.32%
2010-12-06 0 3.140 3.140 3.150 3.140 3.200 5,576,761 17,642,091 3.1635 2.055 2.055 2.062 2.055 2.094 8,521,029 2.0704 -1.57%
2010-12-03 0 3.190 3.190 3.200 3.140 3.210 11,623,107 37,007,874 3.1840 2.088 2.088 2.094 2.055 2.101 17,759,563 2.0838 1.92%
2010-12-02 0 3.130 3.130 3.140 3.130 3.170 7,182,000 22,567,330 3.1422 2.048 2.048 2.055 2.048 2.075 10,973,759 2.0565 0.32%
2010-12-01 0 3.120 3.120 3.130 3.110 3.160 7,275,583 22,760,647 3.1284 2.042 2.042 2.048 2.035 2.068 11,116,750 2.0474 -0.95%
2010-11-30 0 3.150 3.140 3.150 3.130 3.200 5,982,911 18,859,806 3.1523 2.062 2.055 2.062 2.048 2.094 9,141,608 2.0631 -0.32%
2010-11-29 0 3.160 3.160 3.170 3.130 3.210 5,292,710 16,833,690 3.1805 2.068 2.068 2.075 2.048 2.101 8,087,013 2.0816 0.96%
2010-11-26 0 3.130 3.130 3.150 3.130 3.180 4,026,000 12,681,570 3.1499 2.048 2.048 2.062 2.048 2.081 6,151,539 2.0615 -0.32%
2010-11-25 0 3.140 3.140 3.150 3.140 3.190 6,132,000 19,394,794 3.1629 2.055 2.055 2.062 2.055 2.088 9,369,409 2.0700 -0.63%
2010-11-24 0 3.160 3.150 3.170 3.110 3.180 6,224,931 19,640,691 3.1552 2.068 2.062 2.075 2.035 2.081 9,511,403 2.0650 0.32%
2010-11-23 0 3.150 3.150 3.160 3.140 3.210 9,310,000 29,484,586 3.1670 2.062 2.062 2.068 2.055 2.101 14,225,244 2.0727 -0.63%
2010-11-22 0 3.170 3.160 3.180 3.150 3.200 4,709,343 14,943,082 3.1731 2.075 2.068 2.081 2.062 2.094 7,195,655 2.0767 0.63%
2010-11-19 0 3.150 3.140 3.150 3.110 3.230 7,645,472 24,076,943 3.1492 2.062 2.055 2.062 2.035 2.114 11,681,923 2.0610 -1.25%
2010-11-18 0 3.190 3.190 3.200 3.170 3.250 4,979,447 15,973,057 3.2078 2.088 2.088 2.094 2.075 2.127 7,608,362 2.0994 1.27%
2010-11-17 0 3.150 3.150 3.160 3.120 3.250 10,430,593 33,298,570 3.1924 2.062 2.062 2.068 2.042 2.127 15,937,457 2.0893 -0.63%
2010-11-16 0 3.170 3.170 3.190 3.160 3.240 6,326,000 20,226,928 3.1974 2.075 2.075 2.088 2.068 2.120 9,665,832 2.0926 -0.63%
2010-11-15 0 3.190 3.200 3.210 3.180 3.240 3,477,905 11,152,632 3.2067 2.088 2.094 2.101 2.081 2.120 5,314,076 2.0987 0.00%
2010-11-12 0 3.190 3.180 3.190 3.170 3.300 7,797,439 25,058,144 3.2136 2.088 2.081 2.088 2.075 2.160 11,914,121 2.1032 -3.04%
2010-11-11 0 3.290 3.290 3.300 3.260 3.330 5,875,711 19,337,013 3.2910 2.153 2.153 2.160 2.134 2.179 8,977,811 2.1539 0.00%
2010-11-10 0 3.290 3.280 3.290 3.250 3.350 11,188,163 36,799,359 3.2891 2.153 2.147 2.153 2.127 2.192 17,094,989 2.1526 -2.08%
2010-11-09 0 3.360 3.350 3.360 3.340 3.390 6,708,357 22,578,780 3.3658 2.199 2.192 2.199 2.186 2.219 10,250,055 2.2028 -0.88%
2010-11-08 0 3.390 3.370 3.390 3.330 3.400 7,113,218 24,003,259 3.3745 2.219 2.206 2.219 2.179 2.225 10,868,664 2.2085 0.89%
2010-11-05 0 3.360 3.340 3.360 3.330 3.460 15,448,000 52,198,540 3.3790 2.199 2.186 2.199 2.179 2.264 23,603,820 2.2114 -1.18%
2010-11-04 0 3.400 3.390 3.400 3.330 3.400 17,505,549 58,977,471 3.3691 2.225 2.219 2.225 2.179 2.225 26,747,659 2.2050 2.41%
2010-11-03 0 3.320 3.310 3.320 3.260 3.330 16,663,925 54,979,400 3.2993 2.173 2.166 2.173 2.134 2.179 25,461,697 2.1593 2.15%
2010-11-02 0 3.250 3.240 3.250 3.230 3.280 15,104,599 49,133,445 3.2529 2.127 2.120 2.127 2.114 2.147 23,079,119 2.1289 0.62%
2010-11-01 0 3.230 3.220 3.230 3.130 3.240 10,810,933 34,499,947 3.1912 2.114 2.107 2.114 2.048 2.120 16,518,599 2.0886 3.19%
2010-10-29 0 3.130 3.120 3.130 3.110 3.190 10,417,069 32,636,150 3.1329 2.048 2.042 2.048 2.035 2.088 15,916,793 2.0504 -1.26%
2010-10-28 0 3.170 3.160 3.170 3.110 3.170 18,610,000 58,540,436 3.1456 2.075 2.068 2.075 2.035 2.075 28,435,208 2.0587 4.28%
2010-10-27 0 3.040 3.030 3.040 3.020 3.110 8,783,612 26,879,856 3.0602 1.990 1.983 1.990 1.977 2.035 13,420,948 2.0028 -1.94%
2010-10-26 0 3.100 3.100 3.110 3.060 3.110 10,898,101 33,716,163 3.0938 2.029 2.029 2.035 2.003 2.035 16,651,788 2.0248 0.32%
2010-10-25 0 3.090 3.090 3.100 3.070 3.100 7,034,359 21,685,519 3.0828 2.022 2.022 2.029 2.009 2.029 10,748,171 2.0176 0.00%
2010-10-22 0 3.090 3.080 3.100 3.080 3.120 7,414,576 22,963,352 3.0971 2.022 2.016 2.029 2.016 2.042 11,329,125 2.0269 -0.64%
2010-10-21 0 3.110 3.100 3.110 3.080 3.120 8,901,293 27,587,853 3.0993 2.035 2.029 2.035 2.016 2.042 13,600,759 2.0284 0.97%
2010-10-20 0 3.080 3.080 3.090 2.980 3.090 19,603,237 59,618,984 3.0413 2.016 2.016 2.022 1.950 2.022 29,952,828 1.9904 0.65%
2010-10-19 0 3.060 3.050 3.070 3.030 3.080 16,490,000 50,430,124 3.0582 2.003 1.996 2.009 1.983 2.016 25,195,947 2.0015 0.33%
2010-10-18 0 3.050 3.040 3.050 3.000 3.080 19,133,664 58,249,946 3.0444 1.996 1.990 1.996 1.963 2.016 29,235,342 1.9924 1.67%
2010-10-15 0 3.000 2.990 3.000 2.970 3.020 13,814,791 41,465,584 3.0015 1.963 1.957 1.963 1.944 1.977 21,108,353 1.9644 0.67%
2010-10-14 0 2.980 2.980 2.990 2.940 3.030 17,091,785 50,941,479 2.9805 1.950 1.950 1.957 1.924 1.983 26,115,447 1.9506 0.00%
2010-10-13 0 2.980 2.970 2.980 2.960 3.070 16,945,907 51,029,169 3.0113 1.950 1.944 1.950 1.937 2.009 25,892,552 1.9708 -1.32%
2010-10-12 0 3.020 3.010 3.020 2.960 3.020 15,142,000 45,315,380 2.9927 1.977 1.970 1.977 1.937 1.977 23,136,266 1.9586 2.37%
2010-10-11 0 2.950 2.930 2.950 2.910 2.950 8,777,619 25,751,653 2.9338 1.931 1.918 1.931 1.905 1.931 13,411,791 1.9201 1.72%
2010-10-08 0 2.900 2.890 2.900 2.890 2.920 9,615,000 27,916,300 2.9034 1.898 1.891 1.898 1.891 1.911 14,691,269 1.9002 1.05%
2010-10-07 0 2.870 2.870 2.890 2.850 2.900 9,227,549 26,582,200 2.8807 1.878 1.878 1.891 1.865 1.898 14,099,262 1.8854 0.35%
2010-10-06 0 2.860 2.850 2.860 2.850 2.880 19,673,220 55,906,033 2.8417 1.872 1.865 1.872 1.865 1.885 30,059,758 1.8598 1.42%
2010-10-05 0 2.820 2.810 2.830 2.810 2.850 10,250,807 29,027,997 2.8318 1.846 1.839 1.852 1.839 1.865 15,662,753 1.8533 -0.35%
2010-10-04 0 2.830 2.830 2.840 2.820 2.920 19,884,866 56,873,083 2.8601 1.852 1.852 1.859 1.846 1.911 30,383,143 1.8719 -2.08%
2010-09-30 0 2.890 2.870 2.890 2.860 2.900 5,262,005 15,118,054 2.8731 1.891 1.878 1.891 1.872 1.898 8,040,097 1.8803 -0.34%
2010-09-29 0 2.900 2.890 2.900 2.880 2.920 4,071,354 11,804,051 2.8993 1.898 1.891 1.898 1.885 1.911 6,220,838 1.8975 0.35%
2010-09-28 0 2.890 2.880 2.890 2.880 2.910 4,061,520 11,758,846 2.8952 1.891 1.885 1.891 1.885 1.905 6,205,812 1.8948 -1.03%
2010-09-27 0 2.920 2.910 2.920 2.890 2.950 16,377,573 47,756,854 2.9160 1.911 1.905 1.911 1.891 1.931 25,024,164 1.9084 0.34%
2010-09-24 0 2.910 2.900 2.910 2.830 2.930 19,583,123 56,817,688 2.9014 1.905 1.898 1.905 1.852 1.918 29,922,094 1.8989 2.46%
2010-09-22 0 2.840 2.820 2.840 2.810 2.870 7,813,378 22,219,760 2.8438 1.859 1.846 1.859 1.839 1.878 11,938,475 1.8612 0.35%
2010-09-21 0 2.830 2.820 2.830 2.800 2.840 6,382,229 18,013,398 2.8224 1.852 1.846 1.852 1.833 1.859 9,751,747 1.8472 1.07%
2010-09-20 0 2.800 2.800 2.810 2.780 2.810 5,193,809 14,524,595 2.7965 1.833 1.833 1.839 1.819 1.839 7,935,897 1.8302 -0.36%
2010-09-17 0 2.810 2.800 2.810 2.780 2.820 6,354,000 17,750,620 2.7936 1.839 1.833 1.839 1.819 1.846 9,708,614 1.8283 1.08%
2010-09-16 0 2.780 2.790 2.810 2.760 2.800 4,650,716 12,960,792 2.7868 1.819 1.826 1.839 1.806 1.833 7,106,076 1.8239 -0.71%
2010-09-15 0 2.800 2.790 2.800 2.790 2.830 4,019,110 11,256,197 2.8007 1.833 1.826 1.833 1.826 1.852 6,141,012 1.8330 0.00%
2010-09-14 0 2.800 2.790 2.800 2.790 2.830 3,306,696 9,257,588 2.7996 1.833 1.826 1.833 1.826 1.852 5,052,477 1.8323 -0.36%
2010-09-13 0 2.810 2.800 2.810 2.790 2.850 4,772,177 13,433,385 2.8149 1.839 1.833 1.839 1.826 1.865 7,291,663 1.8423 0.36%
2010-09-10 0 2.800 2.800 2.810 2.790 2.830 5,418,248 15,196,070 2.8046 1.833 1.833 1.839 1.826 1.852 8,278,829 1.8355 0.72%
2010-09-09 0 2.780 2.780 2.790 2.770 2.810 2,871,522 8,021,416 2.7934 1.819 1.819 1.826 1.813 1.839 4,387,551 1.8282 0.72%
2010-09-08 0 2.760 2.760 2.770 2.750 2.790 2,179,167 6,031,433 2.7678 1.806 1.806 1.813 1.800 1.826 3,329,665 1.8114 -1.43%
2010-09-07 0 2.800 2.790 2.800 2.780 2.830 2,806,400 7,853,692 2.7985 1.833 1.826 1.833 1.819 1.852 4,288,048 1.8315 -0.36%
2010-09-06 0 2.810 2.800 2.810 2.790 2.840 4,965,941 13,959,861 2.8111 1.839 1.833 1.839 1.826 1.859 7,587,725 1.8398 0.00%
2010-09-03 0 2.810 2.800 2.810 2.760 2.820 6,122,669 17,084,866 2.7904 1.839 1.833 1.839 1.806 1.846 9,355,151 1.8263 1.08%
2010-09-02 0 2.780 2.770 2.780 2.750 2.780 2,634,521 7,292,941 2.7682 1.819 1.813 1.819 1.800 1.819 4,025,425 1.8117 1.09%
2010-09-01 0 2.750 2.750 2.760 2.680 2.760 7,021,496 19,038,522 2.7115 1.800 1.800 1.806 1.754 1.806 10,728,517 1.7746 2.61%
2010-08-31 0 2.680 2.680 2.700 2.670 2.730 4,130,000 11,080,904 2.6830 1.754 1.754 1.767 1.747 1.787 6,310,446 1.7560 -1.83%
2010-08-30 0 2.730 2.710 2.730 2.710 2.760 5,456,380 14,916,258 2.7337 1.787 1.774 1.787 1.774 1.806 8,337,093 1.7891 0.37%
2010-08-27 0 2.720 2.720 2.730 2.690 2.780 5,293,675 14,407,599 2.7217 1.780 1.780 1.787 1.761 1.819 8,088,487 1.7812 -1.09%
2010-08-26 0 2.750 2.750 2.760 2.720 2.770 3,636,736 9,979,040 2.7440 1.800 1.800 1.806 1.780 1.813 5,556,762 1.7958 1.10%
2010-08-25 0 2.720 2.720 2.730 2.700 2.750 3,830,414 10,432,258 2.7235 1.780 1.780 1.787 1.767 1.800 5,852,693 1.7825 -1.09%
2010-08-24 0 2.750 2.750 2.760 2.750 2.800 3,005,467 8,278,998 2.7546 1.800 1.800 1.806 1.800 1.833 4,592,213 1.8028 -1.43%
2010-08-23 0 2.790 2.780 2.790 2.760 2.790 2,034,000 5,643,820 2.7747 1.826 1.819 1.826 1.806 1.826 3,107,857 1.8160 0.00%
2010-08-20 0 2.790 2.790 2.800 2.760 2.810 4,039,876 11,237,471 2.7816 1.826 1.826 1.833 1.806 1.839 6,172,741 1.8205 -0.36%
2010-08-19 0 2.800 2.800 2.810 2.780 2.820 2,567,218 7,185,061 2.7988 1.833 1.833 1.839 1.819 1.846 3,922,589 1.8317 -0.36%
2010-08-18 0 2.810 2.810 2.820 2.750 2.830 4,108,000 11,428,740 2.7821 1.839 1.839 1.846 1.800 1.852 6,276,831 1.8208 1.81%
2010-08-17 0 2.760 2.750 2.760 2.750 2.770 2,210,631 6,109,012 2.7635 1.806 1.800 1.806 1.800 1.813 3,377,741 1.8086 0.00%
2010-08-16 0 2.760 2.740 2.760 2.720 2.770 2,764,000 7,605,300 2.7516 1.806 1.793 1.806 1.780 1.813 4,223,262 1.8008 0.36%
2010-08-13 0 2.750 2.750 2.760 2.730 2.770 2,716,122 7,464,597 2.7483 1.800 1.800 1.806 1.787 1.813 4,150,107 1.7987 0.36%
2010-08-12 0 2.740 2.740 2.750 2.720 2.770 2,849,213 7,801,582 2.7382 1.793 1.793 1.800 1.780 1.813 4,353,464 1.7920 -1.08%
2010-08-11 0 2.770 2.770 2.790 2.760 2.850 3,861,232 10,773,299 2.7901 1.813 1.813 1.826 1.806 1.865 5,899,782 1.8261 -1.42%
2010-08-10 0 2.810 2.800 2.810 2.800 2.850 2,760,362 7,796,476 2.8244 1.839 1.833 1.839 1.833 1.865 4,217,704 1.8485 -1.06%
2010-08-09 0 2.840 2.840 2.860 2.830 2.860 5,213,095 14,829,597 2.8447 1.859 1.859 1.872 1.852 1.872 7,965,365 1.8618 0.00%
2010-08-06 0 2.840 2.840 2.850 2.830 2.860 2,442,000 6,942,840 2.8431 1.859 1.859 1.865 1.852 1.872 3,731,262 1.8607 0.35%
2010-08-05 0 2.830 2.830 2.850 2.810 2.880 3,420,360 9,719,432 2.8416 1.852 1.852 1.865 1.839 1.885 5,226,150 1.8598 0.71%
2010-08-04 0 2.810 2.810 2.820 2.800 2.840 3,500,940 9,877,783 2.8215 1.839 1.839 1.846 1.833 1.859 5,349,272 1.8466 -0.71%
2010-08-03 0 2.830 2.820 2.840 2.820 2.890 6,168,685 17,645,906 2.8606 1.852 1.846 1.859 1.846 1.891 9,425,462 1.8722 -1.05%
2010-08-02 0 2.860 2.850 2.860 2.810 2.910 10,817,373 30,831,476 2.8502 1.872 1.865 1.872 1.839 1.905 16,528,439 1.8654 0.35%
2010-07-30 0 2.850 2.850 2.860 2.760 2.870 12,810,551 36,209,880 2.8266 1.865 1.865 1.872 1.806 1.878 19,573,922 1.8499 2.89%
2010-07-29 0 2.770 2.760 2.770 2.750 2.780 4,769,828 13,177,815 2.7627 1.813 1.806 1.813 1.800 1.819 7,288,074 1.8081 0.00%
2010-07-28 0 2.770 2.760 2.780 2.710 2.800 8,188,000 22,652,000 2.7665 1.813 1.806 1.819 1.774 1.833 12,510,880 1.8106 1.09%
2010-07-27 0 2.740 2.730 2.740 2.700 2.740 4,216,780 11,467,654 2.7195 1.793 1.787 1.793 1.767 1.793 6,443,042 1.7799 1.86%
2010-07-26 0 2.690 2.680 2.690 2.670 2.750 5,330,750 14,377,294 2.6970 1.761 1.754 1.761 1.747 1.800 8,145,136 1.7651 -0.74%
2010-07-23 0 2.710 2.710 2.720 2.670 2.720 7,850,598 21,154,755 2.6947 1.774 1.774 1.780 1.747 1.780 11,995,346 1.7636 1.88%
2010-07-22 0 2.660 2.660 2.670 2.630 2.670 4,655,940 12,333,988 2.6491 1.741 1.741 1.747 1.721 1.747 7,114,058 1.7337 0.76%
2010-07-21 0 2.640 2.640 2.650 2.620 2.680 10,880,346 28,838,265 2.6505 1.728 1.728 1.734 1.715 1.754 16,624,659 1.7347 0.76%
2010-07-20 0 2.620 2.620 2.630 2.610 2.640 9,724,500 25,557,765 2.6282 1.715 1.715 1.721 1.708 1.728 14,858,580 1.7201 0.00%
2010-07-19 0 2.620 2.610 2.620 2.610 2.640 4,042,000 10,593,300 2.6208 1.715 1.708 1.715 1.708 1.728 6,175,987 1.7152 -1.87%
2010-07-16 0 2.670 2.670 2.680 2.650 2.700 3,021,143 8,037,555 2.6604 1.747 1.747 1.754 1.734 1.767 4,616,165 1.7412 0.00%
2010-07-15 0 2.670 2.670 2.680 2.670 2.730 3,759,201 10,116,543 2.6911 1.747 1.747 1.754 1.747 1.787 5,743,883 1.7613 -2.20%
2010-07-14 0 2.730 2.720 2.730 2.710 2.750 4,870,000 13,257,996 2.7224 1.787 1.780 1.787 1.774 1.800 7,441,132 1.7817 0.74%
2010-07-13 0 2.710 2.710 2.720 2.700 2.780 2,900,735 7,926,396 2.7325 1.774 1.774 1.780 1.767 1.819 4,432,187 1.7884 -0.73%
2010-07-12 0 2.730 2.730 2.750 2.730 2.810 6,442,000 17,776,400 2.7595 1.787 1.787 1.800 1.787 1.839 9,843,074 1.8060 -1.09%
2010-07-09 0 2.760 2.750 2.760 2.720 2.770 3,786,000 10,421,280 2.7526 1.806 1.800 1.806 1.780 1.813 5,784,831 1.8015 0.73%
2010-07-08 0 2.740 2.730 2.740 2.730 2.760 1,366,000 3,741,958 2.7394 1.793 1.787 1.793 1.787 1.806 2,087,184 1.7928 0.74%
2010-07-07 0 2.720 2.710 2.720 2.700 2.730 2,086,595 5,670,987 2.7178 1.780 1.774 1.780 1.767 1.787 3,188,219 1.7787 -0.73%
2010-07-06 0 2.740 2.730 2.740 2.690 2.750 2,934,000 8,015,280 2.7319 1.793 1.787 1.793 1.761 1.800 4,483,015 1.7879 1.86%
2010-07-05 0 2.690 2.690 2.700 2.660 2.710 1,537,000 4,127,090 2.6852 1.761 1.761 1.767 1.741 1.774 2,348,464 1.7574 -0.37%
2010-07-02 0 2.700 2.680 2.690 2.670 2.730 7,666,490 20,666,852 2.6957 1.767 1.754 1.761 1.747 1.787 11,714,037 1.7643 -0.74%
2010-06-30 0 2.720 2.700 2.710 2.700 2.740 6,836,679 18,632,492 2.7254 1.780 1.767 1.774 1.767 1.793 10,446,125 1.7837 -1.45%
2010-06-29 0 2.760 2.760 2.770 2.740 2.820 7,968,000 22,099,988 2.7736 1.806 1.806 1.813 1.793 1.846 12,174,731 1.8152 -1.08%
2010-06-28 0 2.790 2.790 2.800 2.780 2.830 3,812,638 10,677,855 2.8006 1.826 1.826 1.833 1.819 1.852 5,825,532 1.8329 -0.36%
2010-06-25 0 2.800 2.770 2.780 2.770 2.820 7,088,000 19,782,750 2.7910 1.833 1.813 1.819 1.813 1.846 10,830,132 1.8266 -0.71%
2010-06-24 0 2.820 2.810 2.820 2.760 2.830 9,657,294 27,120,586 2.8083 1.846 1.839 1.846 1.806 1.852 14,755,893 1.8379 1.81%
2010-06-23 0 2.770 2.760 2.780 2.750 2.790 5,111,900 14,211,869 2.7802 1.813 1.806 1.819 1.800 1.826 7,810,744 1.8195 -0.72%
2010-06-22 0 2.790 2.790 2.800 2.760 2.820 6,937,055 19,379,286 2.7936 1.826 1.826 1.833 1.806 1.846 10,599,495 1.8283 1.09%
2010-06-21 0 2.760 2.750 2.770 2.720 2.800 19,707,394 54,291,785 2.7549 1.806 1.800 1.813 1.780 1.833 30,111,975 1.8030 1.85%
2010-06-18 0 2.710 2.720 2.750 2.670 2.750 11,476,000 30,906,635 2.6932 1.774 1.780 1.800 1.747 1.800 17,534,790 1.7626 1.50%
2010-06-17 0 2.670 2.660 2.670 2.660 2.690 2,933,575 7,845,830 2.6745 1.747 1.741 1.747 1.741 1.761 4,482,365 1.7504 0.75%
2010-06-15 0 2.650 2.640 2.650 2.630 2.670 4,048,116 10,734,394 2.6517 1.734 1.728 1.734 1.721 1.747 6,185,332 1.7355 0.76%
2010-06-14 0 2.630 2.620 2.630 2.610 2.650 4,765,000 12,539,990 2.6317 1.721 1.715 1.721 1.708 1.734 7,280,697 1.7224 1.15%
2010-06-11 0 2.600 2.600 2.610 2.590 2.640 3,387,576 8,839,573 2.6094 1.702 1.702 1.708 1.695 1.728 5,176,057 1.7078 0.39%
2010-06-10 0 2.590 2.570 2.590 2.550 2.590 1,494,913 3,844,557 2.5718 1.695 1.682 1.695 1.669 1.695 2,284,157 1.6831 0.39%
2010-06-09 0 2.580 2.580 2.590 2.550 2.590 1,789,636 4,597,228 2.5688 1.689 1.689 1.695 1.669 1.695 2,734,480 1.6812 0.39%
2010-06-08 0 2.570 2.570 2.580 2.540 2.580 2,692,000 6,882,540 2.5567 1.682 1.682 1.689 1.662 1.689 4,113,250 1.6733 -0.39%
2010-06-07 0 2.580 2.580 2.590 2.550 2.590 5,660,895 14,599,459 2.5790 1.689 1.689 1.695 1.669 1.695 8,649,582 1.6879 -2.27%
2010-06-04 0 2.640 2.640 2.650 2.600 2.650 1,517,860 3,983,605 2.6245 1.728 1.728 1.734 1.702 1.734 2,319,219 1.7176 0.76%
2010-06-03 0 2.620 2.620 2.630 2.610 2.650 1,874,000 4,927,934 2.6296 1.715 1.715 1.721 1.708 1.734 2,863,384 1.7210 0.77%
2010-06-02 0 2.600 2.600 2.610 2.590 2.660 2,500,355 6,543,725 2.6171 1.702 1.702 1.708 1.695 1.741 3,820,425 1.7128 -2.26%
2010-06-01 0 2.660 2.660 2.670 2.650 2.700 1,328,000 3,555,920 2.6777 1.741 1.741 1.747 1.734 1.767 2,029,122 1.7524 -0.37%
2010-05-31 0 2.670 2.660 2.670 2.660 2.720 1,202,413 3,231,654 2.6876 1.747 1.741 1.747 1.741 1.780 1,837,231 1.7590 -1.48%
2010-05-28 0 2.710 2.690 2.710 2.680 2.740 2,807,302 7,572,925 2.6976 1.774 1.761 1.774 1.754 1.793 4,289,426 1.7655 2.26%
2010-05-27 0 2.650 2.650 2.660 2.570 2.680 2,799,651 7,389,165 2.6393 1.734 1.734 1.741 1.682 1.754 4,277,736 1.7274 2.32%
2010-05-26 0 2.590 2.590 2.600 2.590 2.690 3,467,408 9,079,501 2.6185 1.695 1.695 1.702 1.695 1.761 5,298,037 1.7137 0.00%
2010-05-25 0 2.590 2.580 2.590 2.580 2.670 4,956,153 12,970,790 2.6171 1.695 1.689 1.695 1.689 1.747 7,572,770 1.7128 -4.43%
2010-05-24 0 2.710 2.680 2.710 2.550 2.800 6,738,318 17,989,055 2.6697 1.774 1.754 1.774 1.669 1.833 10,295,834 1.7472 5.86%
2010-05-20 0 2.560 2.550 2.570 2.540 2.650 8,087,531 20,850,908 2.5782 1.675 1.669 1.682 1.662 1.734 12,357,368 1.6873 -2.66%
2010-05-19 0 2.630 2.630 2.640 2.630 2.700 5,947,985 15,739,502 2.6462 1.721 1.721 1.728 1.721 1.767 9,088,242 1.7319 -3.27%
2010-05-18 0 2.810 2.810 2.820 2.740 2.820 7,511,230 20,982,798 2.7935 1.779 1.779 1.786 1.735 1.786 11,861,744 1.7689 2.55%
2010-05-17 0 2.740 2.730 2.740 2.730 2.780 4,002,579 11,002,554 2.7489 1.735 1.729 1.735 1.729 1.760 6,320,878 1.7407 -2.14%
2010-05-14 0 2.800 2.790 2.810 2.790 2.820 4,803,976 13,467,166 2.8033 1.773 1.767 1.779 1.767 1.786 7,586,445 1.7752 -0.71%
2010-05-13 0 2.820 2.810 2.820 2.800 2.830 5,780,648 16,264,968 2.8137 1.786 1.779 1.786 1.773 1.792 9,128,807 1.7817 1.44%
2010-05-12 0 2.780 2.780 2.790 2.760 2.790 3,776,330 10,486,791 2.7770 1.760 1.760 1.767 1.748 1.767 5,963,585 1.7585 0.36%
2010-05-11 0 2.770 2.760 2.770 2.730 2.830 6,200,832 17,245,115 2.7811 1.754 1.748 1.754 1.729 1.792 9,792,362 1.7611 -1.07%
2010-05-10 0 2.800 2.790 2.810 2.730 2.810 10,948,204 30,443,921 2.7807 1.773 1.767 1.779 1.729 1.779 17,289,418 1.7608 2.19%
2010-05-07 0 2.740 2.730 2.740 2.700 2.770 13,982,425 38,224,985 2.7338 1.735 1.729 1.735 1.710 1.754 22,081,064 1.7311 -2.14%
2010-05-06 0 2.800 2.790 2.800 2.780 2.840 11,390,646 31,934,104 2.8035 1.773 1.767 1.773 1.760 1.798 17,988,123 1.7753 -1.41%
2010-05-05 0 2.840 2.840 2.850 2.810 2.920 13,832,833 39,325,135 2.8429 1.798 1.798 1.805 1.779 1.849 21,844,828 1.8002 -3.40%
2010-05-04 0 2.940 2.940 2.950 2.930 3.020 13,049,000 38,621,190 2.9597 1.862 1.862 1.868 1.855 1.912 20,606,998 1.8742 -2.00%
2010-05-03 0 3.000 2.990 3.000 2.990 3.050 6,390,397 19,240,251 3.0108 1.900 1.893 1.900 1.893 1.931 10,091,723 1.9065 -1.64%
2010-04-30 0 3.050 3.040 3.050 3.020 3.060 5,704,931 17,380,865 3.0466 1.931 1.925 1.931 1.912 1.938 9,009,235 1.9292 0.00%
2010-04-29 0 3.050 3.050 3.060 3.040 3.070 6,422,000 19,613,800 3.0542 1.931 1.931 1.938 1.925 1.944 10,141,631 1.9340 0.66%
2010-04-28 0 3.030 3.030 3.040 3.000 3.060 5,658,667 17,170,501 3.0344 1.919 1.919 1.925 1.900 1.938 8,936,174 1.9215 -1.30%
2010-04-27 0 3.070 3.070 3.090 3.070 3.110 4,060,000 12,545,480 3.0900 1.944 1.944 1.957 1.944 1.969 6,411,557 1.9567 -0.97%
2010-04-26 0 3.100 3.100 3.110 3.100 3.140 4,083,864 12,708,218 3.1118 1.963 1.963 1.969 1.963 1.988 6,449,243 1.9705 -0.32%
2010-04-23 0 3.110 3.110 3.120 3.100 3.140 5,875,076 18,312,043 3.1169 1.969 1.969 1.976 1.963 1.988 9,277,928 1.9737 0.65%
2010-04-22 0 3.090 3.090 3.100 3.080 3.100 2,136,000 6,605,740 3.0926 1.957 1.957 1.963 1.950 1.963 3,373,174 1.9583 -0.32%
2010-04-21 0 3.100 3.090 3.100 3.060 3.100 3,142,954 9,688,842 3.0827 1.963 1.957 1.963 1.938 1.963 4,963,357 1.9521 1.31%
2010-04-20 0 3.060 3.060 3.080 3.050 3.100 2,586,687 7,933,435 3.0670 1.938 1.938 1.950 1.931 1.963 4,084,900 1.9421 -0.33%
2010-04-19 0 3.070 3.060 3.070 3.020 3.120 8,589,518 26,297,673 3.0616 1.944 1.938 1.944 1.912 1.976 13,564,578 1.9387 -1.92%
2010-04-16 0 3.130 3.120 3.140 3.120 3.150 2,745,623 8,592,244 3.1294 1.982 1.976 1.988 1.976 1.995 4,335,891 1.9817 -0.32%
2010-04-15 0 3.140 3.130 3.140 3.120 3.170 7,482,735 23,500,762 3.1407 1.988 1.982 1.988 1.976 2.007 11,816,745 1.9888 0.00%
2010-04-14 0 3.140 3.120 3.140 3.110 3.140 5,607,906 17,537,954 3.1274 1.988 1.976 1.988 1.969 1.988 8,856,013 1.9803 0.32%
2010-04-13 0 3.130 3.130 3.140 3.120 3.160 4,691,314 14,720,829 3.1379 1.982 1.982 1.988 1.976 2.001 7,408,529 1.9870 -0.32%
2010-04-12 0 3.140 3.130 3.140 3.110 3.170 5,107,177 16,025,075 3.1378 1.988 1.982 1.988 1.969 2.007 8,065,261 1.9869 0.32%
2010-04-09 0 3.130 3.120 3.130 3.090 3.130 6,576,519 20,473,256 3.1131 1.982 1.976 1.982 1.957 1.982 10,385,647 1.9713 1.62%
2010-04-08 0 3.080 3.070 3.080 3.070 3.120 18,289,726 56,389,331 3.0831 1.950 1.944 1.950 1.944 1.976 28,883,159 1.9523 -0.96%
2010-04-07 0 3.110 3.110 3.120 3.090 3.150 11,927,472 37,179,155 3.1171 1.969 1.969 1.976 1.957 1.995 18,835,879 1.9738 -0.64%
2010-04-01 0 3.130 3.120 3.130 3.110 3.140 3,639,174 11,378,550 3.1267 1.982 1.976 1.982 1.969 1.988 5,746,988 1.9799 0.64%
2010-03-31 0 3.110 3.110 3.120 3.110 3.140 3,326,000 10,379,558 3.1207 1.969 1.969 1.976 1.969 1.988 5,252,424 1.9761 -0.32%
2010-03-30 0 3.120 3.100 3.110 3.080 3.130 3,212,214 9,991,213 3.1104 1.976 1.963 1.969 1.950 1.982 5,072,733 1.9696 1.30%
2010-03-29 0 3.080 3.080 3.090 3.070 3.100 5,841,117 18,044,283 3.0892 1.950 1.950 1.957 1.944 1.963 9,224,300 1.9562 0.33%
2010-03-26 0 3.070 3.080 3.090 3.040 3.130 5,032,000 15,501,420 3.0806 1.944 1.950 1.957 1.925 1.982 7,946,541 1.9507 -0.65%
2010-03-25 0 3.090 3.090 3.100 3.080 3.110 3,881,904 12,011,427 3.0942 1.957 1.957 1.963 1.950 1.969 6,130,308 1.9594 -0.32%
2010-03-24 0 3.100 3.100 3.110 3.100 3.140 4,394,425 13,676,785 3.1123 1.963 1.963 1.969 1.963 1.988 6,939,682 1.9708 -0.32%
2010-03-23 0 3.110 3.110 3.120 3.110 3.150 2,703,648 8,454,281 3.1270 1.969 1.969 1.976 1.969 1.995 4,269,604 1.9801 -0.64%
2010-03-22 0 3.130 3.130 3.140 3.110 3.160 3,339,385 10,432,026 3.1239 1.982 1.982 1.988 1.969 2.001 5,273,561 1.9782 -0.63%
2010-03-19 0 3.150 3.140 3.150 3.130 3.160 3,122,384 9,828,520 3.1478 1.995 1.988 1.995 1.982 2.001 4,930,873 1.9933 0.64%
2010-03-18 0 3.130 3.130 3.140 3.130 3.170 3,916,579 12,313,908 3.1440 1.982 1.982 1.988 1.982 2.007 6,185,067 1.9909 -0.95%
2010-03-17 0 3.160 3.160 3.170 3.110 3.170 6,852,648 21,522,923 3.1408 2.001 2.001 2.007 1.969 2.007 10,821,711 1.9889 1.28%
2010-03-16 0 3.120 3.110 3.120 3.100 3.130 3,821,568 11,900,901 3.1141 1.976 1.969 1.976 1.963 1.982 6,035,025 1.9720 0.00%
2010-03-15 0 3.120 3.120 3.130 3.110 3.160 3,717,217 11,626,454 3.1277 1.976 1.976 1.982 1.969 2.001 5,870,234 1.9806 -0.64%
2010-03-12 0 3.140 3.140 3.150 3.120 3.150 5,203,345 16,301,702 3.1329 1.988 1.988 1.995 1.976 1.995 8,217,129 1.9839 -0.32%
2010-03-11 0 3.150 3.150 3.160 3.140 3.160 9,629,207 30,330,171 3.1498 1.995 1.995 2.001 1.988 2.001 15,206,456 1.9946 0.32%
2010-03-10 0 3.140 3.130 3.140 3.130 3.160 2,738,780 8,599,396 3.1399 1.988 1.982 1.988 1.982 2.001 4,325,085 1.9883 0.00%
2010-03-09 0 3.140 3.140 3.150 3.130 3.150 6,663,164 20,931,167 3.1413 1.988 1.988 1.995 1.982 1.995 10,522,477 1.9892 0.00%
2010-03-08 0 3.140 3.140 3.150 3.130 3.170 15,597,665 49,010,268 3.1422 1.988 1.988 1.995 1.982 2.007 24,631,853 1.9897 0.32%
2010-03-05 0 3.130 3.120 3.130 3.100 3.180 6,863,751 21,465,211 3.1273 1.982 1.976 1.982 1.963 2.014 10,839,245 1.9803 -0.32%
2010-03-04 0 3.140 3.120 3.130 3.120 3.190 2,758,222 8,694,070 3.1521 1.988 1.976 1.982 1.976 2.020 4,355,788 1.9960 0.00%
2010-03-03 0 3.140 3.140 3.150 3.130 3.190 5,483,392 17,298,616 3.1547 1.988 1.988 1.995 1.982 2.020 8,659,380 1.9977 -0.63%
2010-03-02 0 3.160 3.150 3.160 3.140 3.200 3,007,030 9,488,382 3.1554 2.001 1.995 2.001 1.988 2.026 4,748,706 1.9981 -0.94%
2010-03-01 0 3.190 3.180 3.190 3.150 3.190 3,473,824 11,027,559 3.1745 2.020 2.014 2.020 1.995 2.020 5,485,867 2.0102 1.27%
2010-02-26 0 3.150 3.150 3.160 3.110 3.180 4,979,458 15,707,842 3.1545 1.995 1.995 2.001 1.969 2.014 7,863,567 1.9975 1.29%
2010-02-25 0 3.110 3.100 3.110 3.100 3.130 2,072,000 6,449,580 3.1127 1.969 1.963 1.969 1.963 1.982 3,272,105 1.9711 0.32%
2010-02-24 0 3.100 3.090 3.100 3.070 3.130 6,002,700 18,648,215 3.1066 1.963 1.957 1.963 1.944 1.982 9,479,472 1.9672 -0.64%
2010-02-23 0 3.120 3.110 3.130 3.090 3.130 7,460,602 23,189,256 3.1082 1.976 1.969 1.982 1.957 1.982 11,781,792 1.9682 0.97%
2010-02-22 0 3.090 3.080 3.090 3.090 3.120 6,525,226 20,255,367 3.1042 1.957 1.950 1.957 1.957 1.976 10,304,645 1.9657 0.65%
2010-02-19 0 3.070 3.060 3.070 3.050 3.170 11,109,160 34,285,539 3.0862 1.944 1.938 1.944 1.931 2.007 17,543,600 1.9543 -3.46%
2010-02-18 0 3.180 3.170 3.180 3.170 3.220 4,281,549 13,643,318 3.1865 2.014 2.007 2.014 2.007 2.039 6,761,428 2.0178 0.00%
2010-02-17 0 3.180 3.170 3.180 3.170 3.220 5,987,570 19,136,804 3.1961 2.014 2.007 2.014 2.007 2.039 9,455,578 2.0239 -0.31%
2010-02-12 0 3.190 3.180 3.190 3.170 3.230 6,926,430 22,127,664 3.1947 2.020 2.014 2.020 2.007 2.045 10,938,227 2.0230 -0.31%
2010-02-11 0 3.200 3.190 3.200 3.190 3.280 6,276,712 20,233,576 3.2236 2.026 2.020 2.026 2.020 2.077 9,912,192 2.0413 -0.62%
2010-02-10 0 3.220 3.220 3.230 3.180 3.290 9,841,461 31,823,917 3.2337 2.039 2.039 2.045 2.014 2.083 15,541,648 2.0477 1.58%
2010-02-09 0 3.170 3.170 3.180 3.120 3.190 3,308,000 10,433,760 3.1541 2.007 2.007 2.014 1.976 2.020 5,223,998 1.9973 0.00%
2010-02-08 0 3.170 3.160 3.170 3.110 3.170 4,349,457 13,652,171 3.1388 2.007 2.001 2.007 1.969 2.007 6,868,668 1.9876 1.28%
2010-02-05 0 3.130 3.130 3.150 3.120 3.290 11,360,983 36,364,443 3.2008 1.982 1.982 1.995 1.976 2.083 17,941,279 2.0269 -5.15%
2010-02-04 0 3.300 3.290 3.300 3.270 3.300 5,258,520 17,286,238 3.2873 2.090 2.083 2.090 2.071 2.090 8,304,262 2.0816 0.61%
2010-02-03 0 3.280 3.270 3.280 3.210 3.290 4,756,276 15,540,402 3.2673 2.077 2.071 2.077 2.033 2.083 7,511,117 2.0690 2.50%
2010-02-02 0 3.200 3.200 3.220 3.180 3.240 3,696,681 11,858,577 3.2079 2.026 2.026 2.039 2.014 2.052 5,837,803 2.0313 0.31%
2010-02-01 0 3.190 3.180 3.190 3.110 3.200 5,991,198 18,916,310 3.1574 2.020 2.014 2.020 1.969 2.026 9,461,308 1.9993 0.00%
2010-01-29 0 3.190 3.180 3.190 3.170 3.230 4,308,647 13,786,868 3.1998 2.020 2.014 2.020 2.007 2.045 6,804,221 2.0262 -0.93%
2010-01-28 0 3.220 3.220 3.250 3.210 3.280 6,599,601 21,429,171 3.2470 2.039 2.039 2.058 2.033 2.077 10,422,099 2.0561 0.94%
2010-01-27 0 3.190 3.190 3.200 3.160 3.240 7,848,431 25,103,964 3.1986 2.020 2.020 2.026 2.001 2.052 12,394,253 2.0255 0.95%
2010-01-26 0 3.160 3.150 3.160 3.120 3.290 7,366,704 23,407,422 3.1775 2.001 1.995 2.001 1.976 2.083 11,633,509 2.0121 -3.36%
2010-01-25 0 3.270 3.250 3.280 3.220 3.300 6,756,903 22,029,959 3.2604 2.071 2.058 2.077 2.039 2.090 10,670,510 2.0646 -0.91%
2010-01-22 0 3.300 3.290 3.300 3.160 3.330 15,758,171 50,798,013 3.2236 2.090 2.083 2.090 2.001 2.109 24,885,324 2.0413 1.85%
2010-01-21 0 3.240 3.240 3.250 3.180 3.390 18,563,100 61,006,660 3.2864 2.052 2.052 2.058 2.014 2.147 29,314,872 2.0811 -1.22%
2010-01-20 0 3.280 3.270 3.280 3.250 3.430 18,868,500 62,578,348 3.3166 2.077 2.071 2.077 2.058 2.172 29,797,160 2.1001 -3.24%
2010-01-19 0 3.390 3.380 3.390 3.360 3.480 21,580,160 73,485,290 3.4052 2.147 2.140 2.147 2.128 2.204 34,079,417 2.1563 -2.59%
2010-01-18 0 3.480 3.470 3.480 3.300 3.520 34,498,250 119,016,410 3.4499 2.204 2.197 2.204 2.090 2.229 54,479,682 2.1846 5.78%
2010-01-15 0 3.290 3.290 3.300 3.290 3.380 12,158,835 40,364,212 3.3197 2.083 2.083 2.090 2.083 2.140 19,201,248 2.1022 -0.90%
2010-01-14 0 3.320 3.320 3.330 3.230 3.390 30,552,512 101,257,961 3.3142 2.102 2.102 2.109 2.045 2.147 48,248,567 2.0987 3.43%
2010-01-13 0 3.210 3.200 3.210 3.180 3.240 17,939,881 57,534,393 3.2071 2.033 2.026 2.033 2.014 2.052 28,330,684 2.0308 -0.93%
2010-01-12 0 3.240 3.240 3.250 3.210 3.270 17,292,532 56,060,389 3.2419 2.052 2.052 2.058 2.033 2.071 27,308,389 2.0529 1.25%
2010-01-11 0 3.200 3.190 3.200 3.150 3.210 14,200,148 45,304,101 3.1904 2.026 2.020 2.026 1.995 2.033 22,424,892 2.0203 2.56%
2010-01-08 0 3.120 3.120 3.130 3.100 3.140 10,242,254 31,985,133 3.1229 1.976 1.976 1.982 1.963 1.988 16,174,581 1.9775 0.32%
2010-01-07 0 3.110 3.100 3.110 3.080 3.300 30,455,140 95,726,719 3.1432 1.969 1.963 1.969 1.950 2.090 48,094,797 1.9904 -4.60%
2010-01-06 0 3.260 3.260 3.270 3.190 3.300 19,680,376 64,220,560 3.2632 2.064 2.064 2.071 2.020 2.090 31,079,276 2.0663 2.19%
2010-01-05 0 3.190 3.180 3.190 3.160 3.200 5,223,274 16,586,046 3.1754 2.020 2.014 2.020 2.001 2.026 8,248,601 2.0108 0.63%
2010-01-04 0 3.170 3.160 3.170 3.130 3.180 2,722,336 8,586,245 3.1540 2.007 2.001 2.007 1.982 2.014 4,299,117 1.9972 0.00%
2009-12-31 0 3.170 3.150 3.170 3.150 3.210 4,481,635 14,188,087 3.1658 2.007 1.995 2.007 1.995 2.033 7,077,404 2.0047 -0.31%
2009-12-30 0 3.180 3.180 3.190 3.130 3.200 21,382,198 67,782,089 3.1700 2.014 2.014 2.020 1.982 2.026 33,766,795 2.0074 -0.31%
2009-12-29 0 3.190 3.190 3.200 3.130 3.200 20,731,091 65,440,060 3.1566 2.020 2.020 2.026 1.982 2.026 32,738,566 1.9989 2.57%
2009-12-28 0 3.110 3.100 3.110 3.070 3.120 8,557,825 26,542,284 3.1015 1.969 1.963 1.969 1.944 1.976 13,514,528 1.9640 1.97%
2009-12-24 0 3.050 3.050 3.060 3.040 3.080 4,586,357 14,051,954 3.0639 1.931 1.931 1.938 1.925 1.950 7,242,781 1.9401 -0.33%
2009-12-23 0 3.060 3.040 3.060 3.010 3.080 6,426,814 19,511,425 3.0359 1.938 1.925 1.938 1.906 1.950 10,149,233 1.9225 2.00%
2009-12-22 0 3.000 3.000 3.010 2.990 3.060 5,595,745 16,891,172 3.0186 1.900 1.900 1.906 1.893 1.938 8,836,808 1.9115 -0.33%
2009-12-21 0 3.010 3.010 3.020 3.000 3.080 5,831,841 17,748,961 3.0435 1.906 1.906 1.912 1.900 1.950 9,209,651 1.9272 -0.33%
2009-12-18 0 3.020 2.980 3.020 2.900 3.030 9,849,518 29,176,883 2.9623 1.912 1.887 1.912 1.836 1.919 15,554,372 1.8758 -0.66%
2009-12-17 0 3.040 3.030 3.040 2.990 3.100 9,043,401 27,569,597 3.0486 1.925 1.919 1.925 1.893 1.963 14,281,351 1.9305 -0.65%
2009-12-16 0 3.060 3.060 3.080 3.050 3.140 7,664,214 23,590,470 3.0780 1.938 1.938 1.950 1.931 1.988 12,103,337 1.9491 -1.92%
2009-12-15 0 3.120 3.120 3.130 3.110 3.150 8,275,912 25,915,274 3.1314 1.976 1.976 1.982 1.969 1.995 13,069,331 1.9829 -0.64%
2009-12-14 0 3.140 3.130 3.140 3.060 3.150 22,227,519 69,316,919 3.1185 1.988 1.982 1.988 1.938 1.995 35,101,727 1.9747 2.61%
2009-12-11 0 3.060 3.040 3.060 3.030 3.110 7,862,575 24,129,952 3.0690 1.938 1.925 1.938 1.919 1.969 12,416,589 1.9434 1.32%
2009-12-10 0 3.020 3.010 3.020 2.990 3.110 20,966,392 63,363,914 3.0222 1.912 1.906 1.912 1.893 1.969 33,110,154 1.9137 -1.63%
2009-12-09 0 3.070 3.070 3.080 3.060 3.110 10,917,000 33,665,160 3.0837 1.944 1.944 1.950 1.938 1.969 17,240,141 1.9527 -0.32%
2009-12-08 0 3.080 3.080 3.100 3.070 3.140 15,751,818 48,824,829 3.0996 1.950 1.950 1.963 1.944 1.988 24,875,292 1.9628 -0.96%
2009-12-07 0 3.110 3.100 3.110 3.090 3.160 27,364,858 85,262,152 3.1158 1.969 1.963 1.969 1.957 2.001 43,214,620 1.9730 -0.96%
2009-12-04 0 3.140 3.130 3.140 3.120 3.190 34,858,413 109,986,539 3.1552 1.988 1.982 1.988 1.976 2.020 55,048,452 1.9980 -2.48%
2009-12-03 0 3.220 3.230 3.240 3.220 3.280 12,326,814 39,972,892 3.2428 2.039 2.045 2.052 2.039 2.077 19,466,521 2.0534 -0.62%
2009-12-02 0 3.240 3.240 3.250 3.140 3.280 35,730,556 114,965,925 3.2176 2.052 2.052 2.058 1.988 2.077 56,425,741 2.0375 3.85%
2009-12-01 0 3.120 3.120 3.130 3.090 3.160 50,547,178 157,351,962 3.1130 1.976 1.976 1.982 1.957 2.001 79,824,170 1.9712 2.30%
2009-11-30 0 3.050 3.040 3.050 2.960 3.140 156,691,795 476,451,069 3.0407 1.931 1.925 1.931 1.874 1.988 247,447,889 1.9255 1.33%
2009-11-27 0 3.010 3.010 3.020 2.980 3.120 19,004,553 57,677,584 3.0349 1.906 1.906 1.912 1.887 1.976 30,012,015 1.9218 -4.14%
2009-11-26 0 3.140 3.140 3.150 3.110 3.250 20,473,095 64,906,863 3.1703 1.988 1.988 1.995 1.969 2.058 32,331,139 2.0076 -2.48%
2009-11-25 0 3.220 3.220 3.230 3.200 3.280 11,865,235 38,348,834 3.2320 2.039 2.039 2.045 2.026 2.077 18,737,595 2.0466 -0.62%
2009-11-24 0 3.240 3.220 3.240 3.220 3.290 12,274,547 39,922,860 3.2525 2.052 2.039 2.052 2.039 2.083 19,383,981 2.0596 -0.31%
2009-11-23 0 3.250 3.250 3.280 3.230 3.310 7,366,473 24,059,202 3.2660 2.058 2.058 2.077 2.045 2.096 11,633,144 2.0682 -0.91%
2009-11-20 0 3.280 3.270 3.280 3.270 3.310 5,584,486 18,333,592 3.2830 2.077 2.071 2.077 2.071 2.096 8,819,028 2.0789 -0.61%
2009-11-19 0 3.300 3.290 3.300 3.270 3.320 6,861,533 22,568,298 3.2891 2.090 2.083 2.090 2.071 2.102 10,835,742 2.0828 0.92%
2009-11-18 0 3.270 3.260 3.280 3.260 3.340 10,765,000 35,382,540 3.2868 2.071 2.064 2.077 2.064 2.115 17,000,102 2.0813 -1.21%
2009-11-17 0 3.310 3.300 3.310 3.300 3.350 7,572,992 25,185,041 3.3256 2.096 2.090 2.096 2.090 2.121 11,959,279 2.1059 -0.30%
2009-11-16 0 3.320 3.310 3.320 3.270 3.380 16,638,113 54,872,570 3.2980 2.102 2.096 2.102 2.071 2.140 26,274,930 2.0884 0.00%
2009-11-13 0 3.320 3.310 3.320 3.300 3.400 12,369,718 41,220,651 3.3324 2.102 2.096 2.102 2.090 2.153 19,534,275 2.1102 -1.19%
2009-11-12 0 3.360 3.350 3.360 3.330 3.470 20,345,736 68,759,065 3.3795 2.128 2.121 2.128 2.109 2.197 32,130,013 2.1400 -3.17%
2009-11-11 0 3.470 3.460 3.470 3.430 3.480 6,480,904 22,418,153 3.4591 2.197 2.191 2.197 2.172 2.204 10,234,652 2.1904 1.46%
2009-11-10 0 3.420 3.420 3.430 3.400 3.540 11,212,792 38,533,012 3.4365 2.166 2.166 2.172 2.153 2.242 17,707,256 2.1761 -1.72%
2009-11-09 0 3.480 3.480 3.490 3.470 3.530 9,374,663 32,787,514 3.4975 2.204 2.204 2.210 2.197 2.235 14,804,480 2.2147 2.05%
2009-11-06 0 3.410 3.400 3.410 3.390 3.630 20,061,871 70,290,292 3.5037 2.159 2.153 2.159 2.147 2.299 31,681,733 2.2186 -2.29%
2009-11-05 0 3.490 3.490 3.500 3.320 3.490 29,770,000 101,396,340 3.4060 2.210 2.210 2.216 2.102 2.210 47,012,823 2.1568 6.08%
2009-11-04 0 3.290 3.290 3.300 3.280 3.380 36,746,758 121,657,502 3.3107 2.083 2.083 2.090 2.077 2.140 58,030,529 2.0964 4.78%
2009-11-03 0 3.140 3.130 3.140 3.100 3.180 3,814,000 11,996,140 3.1453 1.988 1.982 1.988 1.963 2.014 6,023,074 1.9917 -0.32%
2009-11-02 0 3.150 3.150 3.160 3.090 3.160 2,980,331 9,315,206 3.1256 1.995 1.995 2.001 1.957 2.001 4,706,543 1.9792 -1.25%
2009-10-30 0 3.190 3.190 3.200 3.180 3.220 10,573,880 33,899,606 3.2060 2.020 2.020 2.026 2.014 2.039 16,698,285 2.0301 2.57%
2009-10-29 0 3.110 3.110 3.120 3.080 3.160 4,086,588 12,723,843 3.1136 1.969 1.969 1.976 1.950 2.001 6,453,545 1.9716 -1.58%
2009-10-28 0 3.160 3.150 3.160 3.140 3.200 2,623,443 8,304,991 3.1657 2.001 1.995 2.001 1.988 2.026 4,142,945 2.0046 -0.94%
2009-10-27 0 3.190 3.160 3.190 3.150 3.200 2,890,719 9,162,471 3.1696 2.020 2.001 2.020 1.995 2.026 4,565,027 2.0071 -0.31%
2009-10-23 0 3.200 3.190 3.200 3.170 3.220 3,119,749 9,984,115 3.2003 2.026 2.020 2.026 2.007 2.039 4,926,712 2.0265 0.95%
2009-10-22 0 3.170 3.160 3.170 3.140 3.260 5,912,255 18,801,945 3.1802 2.007 2.001 2.007 1.988 2.064 9,336,641 2.0138 -0.31%
2009-10-21 0 3.180 3.170 3.180 3.130 3.220 13,243,649 42,303,882 3.1943 2.014 2.007 2.014 1.982 2.039 20,914,388 2.0227 -1.85%
2009-10-20 0 3.240 3.210 3.220 3.190 3.260 3,743,136 12,094,821 3.2312 2.052 2.033 2.039 2.020 2.064 5,911,165 2.0461 0.62%
2009-10-19 0 3.220 3.220 3.230 3.170 3.260 6,364,006 20,551,411 3.2293 2.039 2.039 2.045 2.007 2.064 10,050,047 2.0449 2.22%
2009-10-16 0 3.150 3.130 3.150 3.130 3.230 3,436,502 10,902,556 3.1726 1.995 1.982 1.995 1.982 2.045 5,426,928 2.0090 -0.94%
2009-10-15 0 3.180 3.160 3.190 3.160 3.260 5,249,598 16,847,115 3.2092 2.014 2.001 2.020 2.001 2.064 8,290,172 2.0322 -0.93%
2009-10-14 0 3.210 3.190 3.210 3.180 3.250 2,573,161 8,240,590 3.2025 2.033 2.020 2.033 2.014 2.058 4,063,539 2.0279 0.63%
2009-10-13 0 3.190 3.180 3.190 3.180 3.250 1,912,677 6,129,945 3.2049 2.020 2.014 2.020 2.014 2.058 3,020,502 2.0294 1.27%
2009-10-12 0 3.150 3.140 3.150 3.140 3.260 2,667,221 8,582,361 3.2177 1.995 1.988 1.995 1.988 2.064 4,212,079 2.0376 -2.17%
2009-10-09 0 3.220 3.190 3.220 3.170 3.220 4,413,804 14,101,531 3.1949 2.039 2.020 2.039 2.007 2.039 6,970,285 2.0231 2.22%
2009-10-08 0 3.150 3.150 3.170 3.120 3.170 1,678,365 5,286,737 3.1499 1.995 1.995 2.007 1.976 2.007 2,650,476 1.9946 0.32%
2009-10-07 0 3.140 3.140 3.150 3.100 3.150 2,053,906 6,437,472 3.1343 1.988 1.988 1.995 1.963 1.995 3,243,531 1.9847 1.95%
2009-10-06 0 3.080 3.090 3.100 3.000 3.100 2,664,000 8,153,080 3.0605 1.950 1.957 1.963 1.900 1.963 4,206,992 1.9380 2.33%
2009-10-05 0 3.010 3.000 3.020 3.000 3.070 4,872,687 14,726,689 3.0223 1.906 1.900 1.912 1.900 1.944 7,694,954 1.9138 -1.31%
2009-10-02 0 3.050 3.030 3.050 3.020 3.120 6,062,522 18,526,846 3.0560 1.931 1.919 1.931 1.912 1.976 9,573,943 1.9351 -2.56%
2009-09-30 0 3.130 3.120 3.140 3.100 3.170 8,826,859 27,561,846 3.1225 1.982 1.976 1.988 1.963 2.007 13,939,387 1.9773 -1.26%
2009-09-29 0 3.170 3.150 3.180 3.140 3.200 3,133,099 9,926,930 3.1684 2.007 1.995 2.014 1.988 2.026 4,947,794 2.0063 1.28%
2009-09-28 0 3.130 3.120 3.130 3.120 3.200 3,830,592 12,041,954 3.1436 1.982 1.976 1.982 1.976 2.026 6,049,276 1.9906 -2.49%
2009-09-25 0 3.210 3.210 3.230 3.200 3.260 4,462,542 14,351,514 3.2160 2.033 2.033 2.045 2.026 2.064 7,047,252 2.0365 -0.93%
2009-09-24 0 3.240 3.240 3.250 3.240 3.300 5,142,355 16,845,950 3.2759 2.052 2.052 2.058 2.052 2.090 8,120,814 2.0744 -1.82%
2009-09-23 0 3.300 3.290 3.300 3.280 3.350 2,058,776 6,827,420 3.3163 2.090 2.083 2.090 2.077 2.121 3,251,222 2.1000 -0.30%
2009-09-22 0 3.310 3.310 3.320 3.310 3.410 2,790,925 9,347,178 3.3491 2.096 2.096 2.102 2.096 2.159 4,407,432 2.1208 -0.90%
2009-09-21 0 3.340 3.320 3.330 3.320 3.410 2,126,289 7,144,645 3.3601 2.115 2.102 2.109 2.102 2.159 3,357,838 2.1278 -0.89%
2009-09-18 0 3.370 3.350 3.370 3.300 3.420 5,755,315 19,351,291 3.3623 2.134 2.121 2.134 2.090 2.166 9,088,801 2.1291 0.30%
2009-09-17 0 3.360 3.350 3.370 3.330 3.390 4,039,760 13,610,509 3.3691 2.128 2.121 2.134 2.109 2.147 6,379,594 2.1334 1.20%
2009-09-16 0 3.320 3.320 3.330 3.280 3.350 6,296,643 20,805,396 3.3042 2.102 2.102 2.109 2.077 2.121 9,943,667 2.0923 0.61%
2009-09-15 0 3.300 3.290 3.330 3.280 3.350 2,068,350 6,842,540 3.3082 2.090 2.083 2.109 2.077 2.121 3,266,341 2.0949 0.00%
2009-09-14 0 3.300 3.290 3.320 3.290 3.390 5,492,000 18,220,940 3.3177 2.090 2.083 2.102 2.083 2.147 8,672,974 2.1009 -2.65%
2009-09-11 0 3.390 3.380 3.390 3.350 3.410 2,979,068 10,059,207 3.3766 2.147 2.140 2.147 2.121 2.159 4,704,548 2.1382 0.89%
2009-09-10 0 3.360 3.350 3.380 3.330 3.430 7,797,000 26,300,420 3.3731 2.128 2.121 2.140 2.109 2.172 12,313,033 2.1360 -0.88%
2009-09-09 0 3.390 3.380 3.390 3.380 3.450 2,652,000 9,006,788 3.3962 2.147 2.140 2.147 2.140 2.185 4,188,042 2.1506 -0.88%
2009-09-08 0 3.420 3.410 3.420 3.400 3.440 3,704,000 12,680,860 3.4236 2.166 2.159 2.166 2.153 2.178 5,849,362 2.1679 0.00%
2009-09-07 0 3.420 3.410 3.420 3.380 3.430 3,034,000 10,332,900 3.4057 2.166 2.159 2.166 2.140 2.172 4,791,297 2.1566 0.88%
2009-09-04 0 3.390 3.370 3.380 3.220 3.390 5,820,000 19,234,300 3.3049 2.147 2.134 2.140 2.039 2.147 9,190,952 2.0927 3.04%
2009-09-03 0 3.290 3.280 3.290 3.220 3.320 5,952,000 19,532,860 3.2817 2.083 2.077 2.083 2.039 2.102 9,399,406 2.0781 0.61%
2009-09-02 0 3.270 3.270 3.280 3.250 3.350 5,374,000 17,629,840 3.2806 2.071 2.071 2.077 2.058 2.121 8,486,628 2.0774 -2.68%
2009-09-01 0 3.360 3.370 3.380 3.340 3.390 2,195,835 7,402,584 3.3712 2.128 2.134 2.140 2.115 2.147 3,467,666 2.1347 -0.30%
2009-08-31 0 3.370 3.370 3.380 3.350 3.440 5,947,170 20,022,600 3.3667 2.134 2.134 2.140 2.121 2.178 9,391,779 2.1319 -1.46%
2009-08-28 0 3.420 3.420 3.430 3.420 3.560 13,248,000 46,303,020 3.4951 2.166 2.166 2.172 2.166 2.254 20,921,259 2.2132 -4.47%
2009-08-27 0 3.580 3.570 3.580 3.540 3.660 4,954,000 17,767,820 3.5866 2.267 2.261 2.267 2.242 2.318 7,823,363 2.2711 0.00%
2009-08-26 0 3.580 3.580 3.590 3.570 3.620 1,210,000 4,352,100 3.5968 2.267 2.267 2.273 2.261 2.292 1,910,834 2.2776 -1.10%
2009-08-25 0 3.620 3.600 3.620 3.570 3.650 1,912,000 6,893,240 3.6053 2.292 2.280 2.292 2.261 2.311 3,019,433 2.2830 -0.28%
2009-08-24 0 3.630 3.630 3.650 3.570 3.670 3,193,315 11,594,724 3.6309 2.299 2.299 2.311 2.261 2.324 5,042,887 2.2992 0.55%
2009-08-21 0 3.610 3.590 3.610 3.590 3.670 3,423,350 12,388,995 3.6190 2.286 2.273 2.286 2.273 2.324 5,406,159 2.2916 -0.55%
2009-08-20 0 3.630 3.630 3.640 3.590 3.670 1,924,000 6,994,900 3.6356 2.299 2.299 2.305 2.273 2.324 3,038,383 2.3022 0.83%
2009-08-19 0 3.600 3.600 3.630 3.580 3.750 10,100,188 36,704,899 3.6341 2.280 2.280 2.299 2.267 2.375 15,950,230 2.3012 -3.23%
2009-08-18 0 3.720 3.700 3.720 3.620 3.740 6,349,309 23,413,134 3.6875 2.356 2.343 2.356 2.292 2.368 10,026,837 2.3350 0.00%
2009-08-17 0 3.720 3.720 3.730 3.660 3.830 3,248,000 12,153,460 3.7418 2.356 2.356 2.362 2.318 2.425 5,129,246 2.3694 -2.87%
2009-08-14 0 3.830 3.820 3.830 3.770 3.900 7,704,000 29,537,206 3.8340 2.425 2.419 2.425 2.387 2.470 12,166,167 2.4278 1.59%
2009-08-13 0 3.770 3.760 3.770 3.670 3.780 9,072,667 33,756,635 3.7207 2.387 2.381 2.387 2.324 2.394 14,327,568 2.3561 3.01%
2009-08-12 0 3.660 3.630 3.660 3.620 3.710 4,897,536 17,888,159 3.6525 2.318 2.299 2.318 2.292 2.349 7,734,195 2.3129 -1.08%
2009-08-11 0 3.700 3.700 3.710 3.700 3.770 7,227,500 26,960,310 3.7302 2.343 2.343 2.349 2.343 2.387 11,413,677 2.3621 -2.12%
2009-08-10 0 3.780 3.780 3.790 3.700 3.830 6,098,000 23,013,160 3.7739 2.394 2.394 2.400 2.343 2.425 9,629,970 2.3897 0.27%
2009-08-07 0 3.770 3.730 3.790 3.710 3.900 6,325,937 24,066,404 3.8044 2.387 2.362 2.400 2.349 2.470 9,989,928 2.4091 -4.07%
2009-08-06 0 3.930 3.920 3.930 3.820 3.930 5,439,289 21,122,193 3.8833 2.489 2.482 2.489 2.419 2.489 8,589,732 2.4590 1.03%
2009-08-05 0 3.890 3.880 3.900 3.800 4.010 18,685,134 73,104,176 3.9124 2.463 2.457 2.470 2.406 2.539 29,507,588 2.4775 1.83%
2009-08-04 0 3.820 3.800 3.840 3.790 3.890 7,310,650 27,987,345 3.8283 2.419 2.406 2.432 2.400 2.463 11,544,988 2.4242 0.00%
2009-08-03 0 3.820 3.810 3.820 3.780 3.840 6,244,000 23,759,310 3.8051 2.419 2.413 2.419 2.394 2.432 9,860,533 2.4095 1.87%
2009-07-31 0 3.750 3.750 3.790 3.680 3.800 5,766,000 21,635,300 3.7522 2.375 2.375 2.400 2.330 2.406 9,105,675 2.3760 0.00%
2009-07-30 0 3.750 3.740 3.770 3.630 3.770 4,551,100 16,806,828 3.6929 2.375 2.368 2.387 2.299 2.387 7,187,103 2.3385 1.35%
2009-07-29 0 3.700 3.700 3.710 3.600 3.820 5,616,000 20,869,420 3.7161 2.343 2.343 2.349 2.280 2.419 8,868,795 2.3531 -2.63%
2009-07-28 0 3.800 3.790 3.800 3.710 3.820 8,534,553 32,232,053 3.7767 2.406 2.400 2.406 2.349 2.419 13,477,777 2.3915 2.43%
2009-07-27 0 3.710 3.710 3.720 3.620 3.720 4,484,000 16,567,720 3.6949 2.349 2.349 2.356 2.292 2.356 7,081,139 2.3397 3.06%
2009-07-24 0 3.600 3.580 3.630 3.580 3.680 9,192,612 33,395,645 3.6329 2.280 2.267 2.299 2.267 2.330 14,516,985 2.3005 0.28%
2009-07-23 0 3.590 3.590 3.600 3.530 3.600 6,828,800 24,443,628 3.5795 2.273 2.273 2.280 2.235 2.280 10,784,050 2.2666 0.84%
2009-07-22 0 3.560 3.540 3.570 3.500 3.620 8,164,000 29,172,480 3.5733 2.254 2.242 2.261 2.216 2.292 12,892,600 2.2627 0.00%
2009-07-21 0 3.560 3.550 3.570 3.510 3.620 4,962,000 17,701,160 3.5673 2.254 2.248 2.261 2.223 2.292 7,835,997 2.2590 -0.56%
2009-07-20 0 3.580 3.580 3.590 3.500 3.590 4,941,829 17,531,399 3.5476 2.267 2.267 2.273 2.216 2.273 7,804,143 2.2464 3.17%
2009-07-17 0 3.470 3.470 3.480 3.440 3.530 5,750,000 20,041,320 3.4854 2.197 2.197 2.204 2.178 2.235 9,080,408 2.2071 0.58%
2009-07-16 0 3.450 3.420 3.450 3.420 3.560 6,616,000 23,127,080 3.4956 2.185 2.166 2.185 2.166 2.254 10,447,996 2.2135 0.29%
2009-07-15 0 3.440 3.440 3.450 3.380 3.470 5,625,392 19,375,734 3.4443 2.178 2.178 2.185 2.140 2.197 8,883,626 2.1811 1.78%
2009-07-14 0 3.380 3.380 3.390 3.350 3.410 5,039,576 17,032,974 3.3798 2.140 2.140 2.147 2.121 2.159 7,958,505 2.1402 1.50%
2009-07-13 0 3.330 3.330 3.340 3.320 3.420 3,722,640 12,524,976 3.3645 2.109 2.109 2.115 2.102 2.166 5,878,798 2.1305 -2.35%
2009-07-10 0 3.410 3.410 3.420 3.400 3.450 2,886,000 9,867,720 3.4192 2.159 2.159 2.166 2.153 2.185 4,557,575 2.1651 -0.29%
2009-07-09 0 3.420 3.420 3.440 3.400 3.500 5,814,000 19,895,080 3.4219 2.166 2.166 2.178 2.153 2.216 9,181,476 2.1669 -2.56%
2009-07-08 0 3.510 3.490 3.510 3.440 3.560 7,714,000 26,895,520 3.4866 2.223 2.210 2.223 2.178 2.254 12,181,959 2.2078 -3.04%
2009-07-07 0 3.620 3.590 3.620 3.600 3.670 3,048,000 11,058,660 3.6282 2.292 2.273 2.292 2.280 2.324 4,813,406 2.2975 0.00%
2009-07-06 0 3.620 3.610 3.620 3.600 3.660 3,271,682 11,858,076 3.6245 2.292 2.286 2.292 2.280 2.318 5,166,645 2.2951 -1.09%
2009-07-03 0 3.660 3.660 3.670 3.600 3.710 3,335,000 12,272,970 3.6801 2.318 2.318 2.324 2.280 2.349 5,266,636 2.3303 -0.54%
2009-07-02 0 3.680 3.640 3.680 3.630 3.710 6,548,326 24,128,239 3.6846 2.330 2.305 2.330 2.299 2.349 10,341,125 2.3332 0.55%
2009-06-30 0 3.660 3.660 3.670 3.590 3.740 11,348,770 41,274,793 3.6369 2.318 2.318 2.324 2.273 2.368 17,921,992 2.3030 -1.61%
2009-06-29 0 3.720 3.700 3.730 3.690 3.780 3,827,548 14,280,280 3.7309 2.356 2.343 2.362 2.337 2.394 6,044,469 2.3625 -1.59%
2009-06-26 0 3.780 3.750 3.780 3.730 3.820 4,946,000 18,626,726 3.7660 2.394 2.375 2.394 2.362 2.419 7,810,730 2.3848 1.34%
2009-06-25 0 3.730 3.720 3.740 3.670 3.850 4,048,642 14,998,932 3.7047 2.362 2.356 2.368 2.324 2.438 6,393,621 2.3459 -0.80%
2009-06-24 0 3.760 3.740 3.770 3.610 3.790 6,853,800 25,500,613 3.7207 2.381 2.368 2.387 2.286 2.400 10,823,530 2.3560 1.35%
2009-06-23 0 3.710 3.680 3.710 3.600 3.850 9,310,000 34,455,640 3.7009 2.349 2.330 2.349 2.280 2.438 14,702,364 2.3435 -1.59%
2009-06-22 0 3.770 3.750 3.770 3.650 3.800 8,085,000 30,247,678 3.7412 2.387 2.375 2.387 2.311 2.406 12,767,843 2.3691 1.89%
2009-06-19 0 3.700 3.700 3.720 3.570 3.730 8,432,000 30,847,554 3.6584 2.343 2.343 2.356 2.261 2.362 13,315,825 2.3166 2.21%
2009-06-18 0 3.620 3.610 3.630 3.570 3.710 7,660,000 27,684,552 3.6142 2.292 2.286 2.299 2.261 2.349 12,096,682 2.2886 -1.36%
2009-06-17 0 3.670 3.670 3.680 3.630 3.790 6,048,000 22,245,992 3.6782 2.324 2.324 2.330 2.299 2.400 9,551,010 2.3292 -1.61%
2009-06-16 0 3.730 3.730 3.740 3.700 3.880 2,916,000 10,935,800 3.7503 2.362 2.362 2.368 2.343 2.457 4,604,951 2.3748 -4.36%
2009-06-15 0 3.900 3.850 3.930 3.830 4.040 6,544,082 25,712,022 3.9290 2.470 2.438 2.489 2.425 2.558 10,334,423 2.4880 -0.26%
2009-06-12 0 3.910 3.880 3.920 3.840 3.950 10,491,230 40,864,308 3.8951 2.476 2.457 2.482 2.432 2.501 16,567,764 2.4665 1.03%
2009-06-11 0 3.870 3.860 3.870 3.770 3.930 8,442,319 32,551,471 3.8557 2.451 2.444 2.451 2.387 2.489 13,332,121 2.4416 0.78%
2009-06-10 0 3.840 3.800 3.840 3.630 3.850 11,650,000 43,467,340 3.7311 2.432 2.406 2.432 2.299 2.438 18,397,695 2.3627 5.79%
2009-06-09 0 3.630 3.620 3.630 3.550 3.670 6,702,000 24,266,120 3.6207 2.299 2.292 2.299 2.248 2.324 10,583,807 2.2928 0.28%
2009-06-08 0 3.620 3.590 3.620 3.570 3.680 10,390,600 37,683,160 3.6267 2.292 2.273 2.292 2.261 2.330 16,408,849 2.2965 -0.28%
2009-06-05 0 3.630 3.630 3.640 3.620 3.790 9,294,170 34,022,424 3.6606 2.299 2.299 2.305 2.292 2.400 14,677,365 2.3180 -2.68%
2009-06-04 0 3.730 3.720 3.730 3.700 3.860 4,400,500 16,507,795 3.7513 2.362 2.356 2.362 2.343 2.444 6,949,275 2.3755 -1.84%
2009-06-03 0 3.800 3.790 3.800 3.700 3.820 6,204,000 23,551,740 3.7962 2.406 2.400 2.406 2.343 2.419 9,797,365 2.4039 2.43%
2009-06-02 0 3.710 3.660 3.670 3.660 3.810 12,476,148 46,445,651 3.7228 2.349 2.318 2.324 2.318 2.413 19,702,349 2.3574 2.49%
2009-06-01 0 3.620 3.600 3.610 3.600 3.740 15,954,000 58,487,740 3.6660 2.292 2.280 2.286 2.280 2.368 25,194,578 2.3214 -1.36%
2009-05-29 0 3.670 3.670 3.680 3.530 3.680 14,630,917 52,960,446 3.6198 2.324 2.324 2.330 2.235 2.330 23,105,163 2.2921 6.07%
2009-05-27 0 3.460 3.430 3.440 3.400 3.540 16,700,820 58,340,105 3.4932 2.191 2.172 2.178 2.153 2.242 26,373,957 2.2120 3.59%
2009-05-26 0 3.340 3.360 3.370 3.330 3.490 9,281,663 31,696,174 3.4149 2.115 2.128 2.134 2.109 2.210 14,657,614 2.1624 -2.05%
2009-05-25 0 3.410 3.410 3.430 3.400 3.670 15,794,708 55,241,592 3.4975 2.159 2.159 2.172 2.153 2.324 24,943,024 2.2147 -5.54%
2009-05-22 0 3.610 3.590 3.610 3.530 3.740 3,396,000 12,284,440 3.6173 2.286 2.273 2.286 2.235 2.368 5,362,968 2.2906 -1.88%
2009-05-21 0 3.770 3.750 3.760 3.690 3.780 4,377,000 16,390,930 3.7448 2.330 2.317 2.324 2.280 2.336 7,082,636 2.3142 1.34%
2009-05-20 0 3.720 3.700 3.720 3.640 3.720 4,455,640 16,440,419 3.6898 2.299 2.287 2.299 2.249 2.299 7,209,887 2.2803 2.20%
2009-05-19 0 3.640 3.630 3.640 3.600 3.780 12,384,308 45,145,916 3.6454 2.249 2.243 2.249 2.225 2.336 20,039,649 2.2528 -1.36%
2009-05-18 0 3.690 3.670 3.690 3.650 3.730 7,590,000 28,072,120 3.6986 2.280 2.268 2.280 2.256 2.305 12,281,747 2.2857 -2.38%
2009-05-15 0 3.780 3.770 3.780 3.760 3.860 2,710,000 10,277,976 3.7926 2.336 2.330 2.336 2.324 2.385 4,385,182 2.3438 -1.82%
2009-05-14 0 3.850 3.830 3.860 3.650 3.870 6,832,000 25,344,782 3.7097 2.379 2.367 2.385 2.256 2.392 11,055,190 2.2926 1.85%
2009-05-13 0 3.780 3.780 3.790 3.690 3.860 6,003,795 22,627,509 3.7689 2.336 2.336 2.342 2.280 2.385 9,715,032 2.3291 1.89%
2009-05-12 0 3.710 3.710 3.720 3.700 3.900 4,075,417 15,307,886 3.7562 2.293 2.293 2.299 2.287 2.410 6,594,630 2.3213 -5.36%
2009-05-11 0 3.920 3.920 3.930 3.800 3.950 7,568,000 29,500,260 3.8980 2.423 2.423 2.429 2.348 2.441 12,246,148 2.4089 1.03%
2009-05-08 0 3.880 3.870 3.880 3.760 3.890 5,115,821 19,787,212 3.8678 2.398 2.392 2.398 2.324 2.404 8,278,158 2.3903 0.00%
2009-05-07 0 3.880 3.880 3.890 3.710 3.950 6,732,689 25,965,020 3.8566 2.398 2.398 2.404 2.293 2.441 10,894,490 2.3833 1.84%
2009-05-06 0 3.810 3.900 3.910 3.670 3.900 7,153,000 27,135,608 3.7936 2.355 2.410 2.416 2.268 2.410 11,574,616 2.3444 1.87%
2009-05-05 0 3.740 3.730 3.740 3.640 3.850 4,145,316 15,528,436 3.7460 2.311 2.305 2.311 2.249 2.379 6,707,737 2.3150 -1.32%
2009-05-04 0 3.790 3.790 3.800 3.400 3.800 7,618,339 27,998,366 3.6751 2.342 2.342 2.348 2.101 2.348 12,327,604 2.2712 8.60%
2009-04-30 0 3.490 3.490 3.500 3.380 3.500 7,091,330 24,534,382 3.4598 2.157 2.157 2.163 2.089 2.163 11,474,825 2.1381 3.87%
2009-04-29 0 3.360 3.350 3.370 3.200 3.390 3,808,000 12,703,800 3.3361 2.076 2.070 2.083 1.978 2.095 6,161,909 2.0617 4.02%
2009-04-28 0 3.230 3.160 3.230 3.010 3.500 6,412,000 20,821,850 3.2473 1.996 1.953 1.996 1.860 2.163 10,375,568 2.0068 -5.00%
2009-04-27 0 3.400 3.400 3.410 3.390 3.530 3,478,000 11,921,360 3.4276 2.101 2.101 2.107 2.095 2.182 5,627,920 2.1183 -3.68%
2009-04-24 0 3.530 3.500 3.540 3.470 3.560 4,219,700 14,827,231 3.5138 2.182 2.163 2.188 2.144 2.200 6,828,101 2.1715 0.28%
2009-04-23 0 3.520 3.520 3.530 3.350 3.540 5,066,000 17,519,560 3.4583 2.175 2.175 2.182 2.070 2.188 8,197,540 2.1372 2.62%
2009-04-22 0 3.430 3.420 3.440 3.410 3.640 10,232,000 35,674,134 3.4865 2.120 2.114 2.126 2.107 2.249 16,556,895 2.1546 -0.58%
2009-04-21 0 3.450 3.460 3.480 3.220 3.520 8,818,170 29,818,054 3.3814 2.132 2.138 2.151 1.990 2.175 14,269,108 2.0897 2.99%
2009-04-20 0 3.350 3.330 3.340 3.250 3.400 5,050,820 16,948,154 3.3555 2.070 2.058 2.064 2.008 2.101 8,172,977 2.0737 2.13%
2009-04-17 0 3.280 3.270 3.280 3.260 3.440 4,318,000 14,487,530 3.3551 2.027 2.021 2.027 2.015 2.126 6,987,165 2.0734 -2.67%
2009-04-16 0 3.370 3.310 3.320 3.300 3.490 4,386,000 14,880,180 3.3927 2.083 2.046 2.052 2.039 2.157 7,097,199 2.0966 -0.88%
2009-04-15 0 3.400 3.380 3.400 3.290 3.470 5,385,079 18,043,584 3.3507 2.101 2.089 2.101 2.033 2.144 8,713,857 2.0707 -2.02%
2009-04-14 0 3.470 3.410 3.480 3.210 3.540 7,956,000 26,783,760 3.3665 2.144 2.107 2.151 1.984 2.188 12,873,989 2.0805 8.78%
2009-04-09 0 3.190 3.190 3.200 3.140 3.300 7,226,000 23,239,220 3.2161 1.971 1.971 1.978 1.940 2.039 11,692,741 1.9875 1.27%
2009-04-08 0 3.150 3.150 3.180 2.980 3.180 8,104,230 24,817,179 3.0623 1.947 1.947 1.965 1.842 1.965 13,113,847 1.8924 0.32%
2009-04-07 0 3.140 3.130 3.140 3.070 3.220 2,608,700 8,147,175 3.1231 1.940 1.934 1.940 1.897 1.990 4,221,264 1.9300 -2.48%
2009-04-06 0 3.220 3.210 3.230 3.140 3.290 9,206,290 29,654,162 3.2211 1.990 1.984 1.996 1.940 2.033 14,897,144 1.9906 0.94%
2009-04-03 0 3.190 3.170 3.180 2.970 3.200 23,382,826 71,180,933 3.0442 1.971 1.959 1.965 1.835 1.978 37,836,884 1.8813 3.24%
2009-04-02 0 3.090 3.090 3.100 2.800 3.200 47,718,000 142,204,480 2.9801 1.910 1.910 1.916 1.730 1.978 77,214,809 1.8417 16.17%
2009-04-01 0 2.660 2.660 2.670 2.500 2.670 18,692,222 48,875,846 2.6148 1.644 1.644 1.650 1.545 1.650 30,246,790 1.6159 5.98%
2009-03-31 0 2.510 2.510 2.520 2.490 2.550 3,086,288 7,771,477 2.5181 1.551 1.551 1.557 1.539 1.576 4,994,072 1.5561 -0.40%
2009-03-30 0 2.520 2.500 2.530 2.500 2.620 4,402,000 11,257,520 2.5574 1.557 1.545 1.564 1.545 1.619 7,123,090 1.5804 -4.18%
2009-03-27 0 2.630 2.620 2.630 2.580 2.660 12,536,000 32,874,500 2.6224 1.625 1.619 1.625 1.594 1.644 20,285,109 1.6206 0.77%
2009-03-26 0 2.610 2.600 2.620 2.550 2.620 8,710,000 22,595,220 2.5942 1.613 1.607 1.619 1.576 1.619 14,094,073 1.6032 1.95%
2009-03-25 0 2.560 2.530 2.550 2.520 2.590 5,254,040 13,437,641 2.5576 1.582 1.564 1.576 1.557 1.601 8,501,817 1.5806 0.00%
2009-03-24 0 2.560 2.560 2.570 2.510 2.580 9,361,880 23,776,980 2.5398 1.582 1.582 1.588 1.551 1.594 15,148,912 1.5696 1.99%
2009-03-23 0 2.510 2.500 2.520 2.410 2.520 7,945,279 19,746,994 2.4854 1.551 1.545 1.557 1.489 1.557 12,856,641 1.5359 4.58%
2009-03-20 0 2.400 2.400 2.410 2.400 2.460 9,276,000 22,528,680 2.4287 1.483 1.483 1.489 1.483 1.520 15,009,945 1.5009 -1.23%
2009-03-19 0 2.430 2.430 2.440 2.350 2.480 11,129,393 26,981,690 2.4244 1.502 1.502 1.508 1.452 1.533 18,009,010 1.4982 2.10%
2009-03-18 0 2.380 2.370 2.380 2.370 2.420 3,278,000 7,837,700 2.3910 1.471 1.465 1.471 1.465 1.496 5,304,291 1.4776 0.42%
2009-03-17 0 2.370 2.370 2.380 2.350 2.440 9,075,083 21,751,703 2.3969 1.465 1.465 1.471 1.452 1.508 14,684,832 1.4812 -2.87%
2009-03-16 0 2.440 2.440 2.450 2.340 2.440 8,740,862 20,884,923 2.3893 1.508 1.508 1.514 1.446 1.508 14,144,013 1.4766 3.39%
2009-03-13 0 2.360 2.360 2.370 2.340 2.400 4,990,416 11,820,938 2.3687 1.458 1.458 1.465 1.446 1.483 8,075,234 1.4639 0.85%
2009-03-12 0 2.340 2.320 2.340 2.290 2.360 3,014,000 7,003,620 2.3237 1.446 1.434 1.446 1.415 1.458 4,877,099 1.4360 1.74%
2009-03-11 0 2.300 2.300 2.310 2.300 2.380 2,444,610 5,705,247 2.3338 1.421 1.421 1.428 1.421 1.471 3,955,742 1.4423 -0.86%
2009-03-10 0 2.320 2.310 2.320 2.220 2.320 2,667,282 6,114,925 2.2926 1.434 1.428 1.434 1.372 1.434 4,316,058 1.4168 3.57%
2009-03-09 0 2.240 2.240 2.250 2.160 2.310 3,467,427 7,739,731 2.2321 1.384 1.384 1.390 1.335 1.428 5,610,812 1.3794 -3.03%
2009-03-06 0 2.310 2.310 2.320 2.270 2.330 4,395,874 10,075,053 2.2919 1.428 1.428 1.434 1.403 1.440 7,113,177 1.4164 -2.94%
2009-03-05 0 2.380 2.360 2.380 2.340 2.440 2,587,201 6,143,762 2.3747 1.471 1.458 1.471 1.446 1.508 4,186,475 1.4675 -0.42%
2009-03-04 0 2.390 2.390 2.400 2.270 2.420 7,652,032 17,942,870 2.3449 1.477 1.477 1.483 1.403 1.496 12,382,124 1.4491 3.46%
2009-03-03 0 2.310 2.310 2.320 2.200 2.340 5,280,814 12,033,845 2.2788 1.428 1.428 1.434 1.360 1.446 8,545,141 1.4083 3.59%
2009-03-02 0 2.230 2.230 2.240 2.230 2.300 2,422,334 5,436,541 2.2443 1.378 1.378 1.384 1.378 1.421 3,919,696 1.3870 -3.04%
2009-02-27 0 2.300 2.300 2.320 2.300 2.380 2,876,158 6,680,811 2.3228 1.421 1.421 1.434 1.421 1.471 4,654,051 1.4355 -2.13%
2009-02-26 0 2.350 2.340 2.360 2.310 2.440 6,477,129 15,256,290 2.3554 1.452 1.446 1.458 1.428 1.508 10,480,956 1.4556 -3.29%
2009-02-25 0 2.430 2.430 2.450 2.400 2.490 3,210,000 7,837,100 2.4415 1.502 1.502 1.514 1.483 1.539 5,194,257 1.5088 0.00%
2009-02-24 0 2.430 2.400 2.430 2.380 2.470 3,046,000 7,335,220 2.4081 1.502 1.483 1.502 1.471 1.526 4,928,880 1.4882 -2.80%
2009-02-23 0 2.500 2.500 2.510 2.460 2.520 2,480,000 6,156,900 2.4826 1.545 1.545 1.551 1.520 1.557 4,013,008 1.5342 2.04%
2009-02-20 0 2.450 2.450 2.480 2.440 2.490 3,945,176 9,694,862 2.4574 1.514 1.514 1.533 1.508 1.539 6,383,881 1.5186 -3.16%
2009-02-19 0 2.530 2.510 2.530 2.500 2.570 2,382,000 6,015,460 2.5254 1.564 1.551 1.564 1.545 1.588 3,854,430 1.5607 -0.78%
2009-02-18 0 2.550 2.550 2.560 2.400 2.570 11,501,882 28,758,003 2.5003 1.576 1.576 1.582 1.483 1.588 18,611,753 1.5452 4.51%
2009-02-17 0 2.440 2.430 2.440 2.430 2.540 2,538,000 6,246,500 2.4612 1.508 1.502 1.508 1.502 1.570 4,106,861 1.5210 -3.94%
2009-02-16 0 2.540 2.510 2.540 2.480 2.550 1,756,031 4,411,996 2.5125 1.570 1.551 1.570 1.533 1.576 2,841,519 1.5527 0.40%
2009-02-13 0 2.530 2.530 2.540 2.480 2.550 1,953,157 4,949,777 2.5342 1.564 1.564 1.570 1.533 1.576 3,160,498 1.5661 2.02%
2009-02-12 0 2.480 2.470 2.480 2.470 2.560 3,244,000 8,124,220 2.5044 1.533 1.526 1.533 1.526 1.582 5,249,274 1.5477 -2.36%
2009-02-11 0 2.540 2.540 2.560 2.530 2.580 2,140,226 5,450,616 2.5467 1.570 1.570 1.582 1.564 1.594 3,463,203 1.5739 -2.68%
2009-02-10 0 2.610 2.600 2.620 2.560 2.640 4,534,687 11,778,311 2.5974 1.613 1.607 1.619 1.582 1.631 7,337,797 1.6052 -0.38%
2009-02-09 0 2.620 2.620 2.630 2.550 2.640 5,317,653 13,811,935 2.5974 1.619 1.619 1.625 1.576 1.631 8,604,752 1.6052 1.55%
2009-02-06 0 2.580 2.580 2.590 2.520 2.580 5,104,000 13,021,500 2.5512 1.594 1.594 1.601 1.557 1.594 8,259,030 1.5766 2.79%
2009-02-05 0 2.510 2.510 2.530 2.480 2.580 4,573,365 11,604,524 2.5374 1.551 1.551 1.564 1.533 1.594 7,400,384 1.5681 0.40%
2009-02-04 0 2.500 2.500 2.530 2.500 2.560 4,430,000 11,190,560 2.5261 1.545 1.545 1.564 1.545 1.582 7,168,398 1.5611 0.81%
2009-02-03 0 2.480 2.480 2.510 2.480 2.550 1,745,959 4,358,120 2.4961 1.533 1.533 1.551 1.533 1.576 2,825,221 1.5426 -0.40%
2009-02-02 0 2.490 2.470 2.490 2.450 2.550 2,788,000 6,923,620 2.4834 1.539 1.526 1.539 1.514 1.576 4,511,398 1.5347 -0.40%
2009-01-30 0 2.500 2.490 2.500 2.400 2.520 6,830,000 16,802,820 2.4601 1.545 1.539 1.545 1.483 1.557 11,051,954 1.5203 1.63%
2009-01-29 0 2.460 2.460 2.470 2.430 2.550 4,676,507 11,613,089 2.4833 1.520 1.520 1.526 1.502 1.576 7,567,283 1.5346 3.80%
2009-01-23 0 2.370 2.370 2.380 2.320 2.420 5,509,658 13,002,993 2.3600 1.465 1.465 1.471 1.434 1.496 8,915,445 1.4585 -2.87%
2009-01-22 0 2.440 2.440 2.450 2.410 2.500 4,779,431 11,696,394 2.4472 1.508 1.508 1.514 1.489 1.545 7,733,829 1.5124 0.83%
2009-01-21 0 2.420 2.420 2.430 2.410 2.480 6,097,900 14,900,066 2.4435 1.496 1.496 1.502 1.489 1.533 9,867,308 1.5100 -4.72%
2009-01-20 0 2.540 2.540 2.560 2.540 2.590 2,408,000 6,163,320 2.5595 1.570 1.570 1.582 1.570 1.601 3,896,502 1.5818 -1.93%
2009-01-19 0 2.590 2.590 2.630 2.580 2.700 3,471,413 9,135,870 2.6317 1.601 1.601 1.625 1.594 1.669 5,617,262 1.6264 -1.52%
2009-01-16 0 2.630 2.630 2.640 2.580 2.700 4,080,976 10,755,469 2.6355 1.625 1.625 1.631 1.594 1.669 6,603,625 1.6287 1.15%
2009-01-15 0 2.600 2.590 2.600 2.550 2.680 4,394,000 11,377,220 2.5893 1.607 1.601 1.607 1.576 1.656 7,110,144 1.6001 -5.11%
2009-01-14 0 2.740 2.730 2.740 2.730 2.820 2,464,000 6,819,400 2.7676 1.693 1.687 1.693 1.687 1.743 3,987,118 1.7104 1.11%
2009-01-13 0 2.710 2.700 2.710 2.700 2.920 6,348,763 17,709,736 2.7895 1.675 1.669 1.675 1.669 1.805 10,273,241 1.7239 -3.56%
2009-01-12 0 2.810 2.810 2.820 2.790 2.950 4,124,000 11,822,200 2.8667 1.737 1.737 1.743 1.724 1.823 6,673,244 1.7716 -3.10%
2009-01-09 0 2.900 2.900 2.910 2.880 2.990 2,440,000 7,164,140 2.9361 1.792 1.792 1.798 1.780 1.848 3,948,282 1.8145 1.05%
2009-01-08 0 2.870 2.870 2.900 2.860 3.050 4,250,612 12,421,105 2.9222 1.774 1.774 1.792 1.767 1.885 6,878,121 1.8059 -7.12%
2009-01-07 0 3.090 3.070 3.090 3.080 3.180 7,784,372 24,089,543 3.0946 1.910 1.897 1.910 1.903 1.965 12,596,270 1.9124 0.00%
2009-01-06 0 3.090 3.080 3.090 3.000 3.120 7,942,959 24,378,292 3.0692 1.910 1.903 1.910 1.854 1.928 12,852,887 1.8967 0.98%
2009-01-05 0 3.060 3.050 3.060 2.910 3.080 6,364,454 19,283,460 3.0299 1.891 1.885 1.891 1.798 1.903 10,298,632 1.8724 5.52%
2009-01-02 0 2.900 2.900 2.910 2.870 2.950 2,362,017 6,882,508 2.9138 1.792 1.792 1.798 1.774 1.823 3,822,094 1.8007 1.40%
2008-12-31 0 2.860 2.860 2.900 2.830 2.920 1,514,115 4,348,142 2.8717 1.767 1.767 1.792 1.749 1.805 2,450,063 1.7747 -0.69%
2008-12-30 0 2.880 2.860 2.880 2.780 2.900 1,352,000 3,818,200 2.8241 1.780 1.767 1.780 1.718 1.792 2,187,737 1.7453 1.05%
2008-12-29 0 2.850 2.830 2.850 2.780 2.860 967,281 2,738,814 2.8315 1.761 1.749 1.761 1.718 1.767 1,565,204 1.7498 2.89%
2008-12-24 0 2.770 2.750 2.770 2.690 2.790 1,800,000 4,977,020 2.7650 1.712 1.699 1.712 1.662 1.724 2,912,667 1.7087 1.84%
2008-12-23 0 2.720 2.720 2.730 2.650 2.880 2,036,652 5,569,113 2.7344 1.681 1.681 1.687 1.638 1.780 3,295,605 1.6899 -5.23%
2008-12-22 0 2.870 2.870 2.880 2.840 2.990 5,348,976 15,642,490 2.9244 1.774 1.774 1.780 1.755 1.848 8,655,437 1.8072 -2.05%
2008-12-19 0 2.930 2.930 2.940 2.870 3.000 4,618,325 13,632,936 2.9519 1.811 1.811 1.817 1.774 1.854 7,473,136 1.8243 -1.35%
2008-12-18 0 2.970 2.950 2.970 2.870 3.050 9,832,890 28,914,856 2.9406 1.835 1.823 1.835 1.774 1.885 15,911,076 1.8173 -0.67%
2008-12-17 0 2.990 2.930 2.990 2.820 2.990 6,558,347 19,064,246 2.9069 1.848 1.811 1.848 1.743 1.848 10,612,379 1.7964 6.79%
2008-12-16 0 2.800 2.790 2.800 2.700 2.840 5,063,871 14,160,681 2.7964 1.730 1.724 1.730 1.669 1.755 8,194,095 1.7282 0.36%
2008-12-15 0 2.790 2.760 2.790 2.770 2.900 2,682,410 7,525,909 2.8057 1.724 1.706 1.724 1.712 1.792 4,340,538 1.7339 0.72%
2008-12-12 0 2.770 2.760 2.770 2.730 2.910 3,905,529 11,106,539 2.8438 1.712 1.706 1.712 1.687 1.798 6,319,726 1.7574 -6.10%
2008-12-11 0 2.950 2.950 2.980 2.890 3.060 5,777,327 17,043,815 2.9501 1.823 1.823 1.842 1.786 1.891 9,348,573 1.8231 0.68%
2008-12-10 0 2.930 2.930 2.960 2.880 2.990 5,886,000 17,268,204 2.9338 1.811 1.811 1.829 1.780 1.848 9,524,422 1.8130 3.17%
2008-12-09 0 2.840 2.840 2.880 2.800 2.950 6,476,272 18,705,942 2.8884 1.755 1.755 1.780 1.730 1.823 10,479,570 1.7850 0.71%
2008-12-08 0 2.820 2.820 2.830 2.650 2.820 5,521,608 15,263,626 2.7643 1.743 1.743 1.749 1.638 1.743 8,934,782 1.7083 6.42%
2008-12-05 0 2.650 2.640 2.650 2.610 2.680 1,585,433 4,191,840 2.6440 1.638 1.631 1.638 1.613 1.656 2,565,466 1.6339 1.92%
2008-12-04 0 2.600 2.600 2.650 2.600 2.850 5,414,000 14,668,120 2.7093 1.607 1.607 1.638 1.607 1.761 8,760,656 1.6743 -4.76%
2008-12-03 0 2.730 2.730 2.740 2.690 2.770 2,512,803 6,875,746 2.7363 1.687 1.687 1.693 1.662 1.712 4,066,088 1.6910 1.49%
2008-12-02 0 2.690 2.650 2.690 2.590 2.690 8,806,000 23,304,560 2.6464 1.662 1.638 1.662 1.601 1.662 14,249,415 1.6355 -2.89%
2008-12-01 0 2.770 2.760 2.770 2.610 2.790 5,451,200 14,831,920 2.7209 1.712 1.706 1.712 1.613 1.724 8,820,851 1.6815 5.73%
2008-11-28 0 2.620 2.620 2.630 2.480 2.650 6,750,000 17,341,280 2.5691 1.619 1.619 1.625 1.533 1.638 10,922,502 1.5877 6.07%
2008-11-27 0 2.470 2.440 2.470 2.400 2.480 4,351,815 10,672,669 2.4525 1.526 1.508 1.526 1.483 1.533 7,041,883 1.5156 4.22%
2008-11-26 0 2.370 2.360 2.370 2.290 2.400 5,090,992 11,916,094 2.3406 1.465 1.458 1.465 1.415 1.483 8,237,981 1.4465 2.16%
2008-11-25 0 2.320 2.270 2.320 2.230 2.340 8,711,600 20,004,940 2.2964 1.434 1.403 1.434 1.378 1.446 14,096,662 1.4191 4.98%
2008-11-24 0 2.210 2.210 2.220 2.160 2.250 5,337,495 11,699,080 2.1919 1.366 1.366 1.372 1.335 1.390 8,636,859 1.3546 -0.45%
2008-11-21 0 2.220 2.220 2.230 2.150 2.270 5,996,830 13,208,945 2.2027 1.372 1.372 1.378 1.329 1.403 9,703,761 1.3612 -1.33%
2008-11-20 0 2.250 2.240 2.260 2.230 2.410 6,257,364 14,219,762 2.2725 1.390 1.384 1.397 1.378 1.489 10,125,344 1.4044 -5.46%
2008-11-19 0 2.380 2.380 2.390 2.300 2.470 4,990,302 11,992,375 2.4031 1.471 1.471 1.477 1.421 1.526 8,075,050 1.4851 3.03%
2008-11-18 0 2.310 2.310 2.340 2.300 2.410 5,485,500 12,878,000 2.3476 1.428 1.428 1.446 1.421 1.489 8,876,353 1.4508 -3.35%
2008-11-17 0 2.390 2.390 2.430 2.330 2.430 6,848,471 16,292,697 2.3790 1.477 1.477 1.502 1.440 1.502 11,081,843 1.4702 2.58%
2008-11-14 0 2.330 2.330 2.350 2.300 2.480 14,209,356 34,007,685 2.3933 1.440 1.440 1.452 1.421 1.533 22,992,848 1.4791 -2.51%
2008-11-13 0 2.390 2.380 2.390 2.300 2.650 16,869,047 41,019,158 2.4316 1.477 1.471 1.477 1.421 1.638 27,296,623 1.5027 -11.15%
2008-11-12 0 2.690 2.680 2.690 2.630 2.790 4,622,883 12,488,818 2.7015 1.662 1.656 1.662 1.625 1.724 7,480,511 1.6695 -1.82%
2008-11-11 0 2.740 2.740 2.770 2.650 2.820 1,800,143 4,955,666 2.7529 1.693 1.693 1.712 1.638 1.743 2,912,899 1.7013 -1.79%
2008-11-10 0 2.790 2.790 2.800 2.750 2.880 4,844,000 13,612,060 2.8101 1.724 1.724 1.730 1.699 1.780 7,838,311 1.7366 6.90%
2008-11-07 0 2.610 2.610 2.630 2.500 2.780 5,474,270 14,284,460 2.6094 1.613 1.613 1.625 1.545 1.718 8,858,182 1.6126 0.38%
2008-11-06 0 2.600 2.600 2.620 2.600 2.670 3,152,184 8,248,622 2.6168 1.607 1.607 1.619 1.607 1.650 5,100,702 1.6172 -5.45%
2008-11-05 0 2.750 2.740 2.750 2.730 2.960 8,316,122 23,691,099 2.8488 1.699 1.693 1.699 1.687 1.829 13,456,720 1.7605 -2.83%
2008-11-04 0 2.830 2.830 2.850 2.830 2.920 1,910,000 5,464,520 2.8610 1.749 1.749 1.761 1.749 1.805 3,090,664 1.7681 -3.41%
2008-11-03 0 2.930 2.920 2.930 2.900 3.120 8,171,537 24,350,494 2.9799 1.811 1.805 1.811 1.792 1.928 13,222,760 1.8416 0.34%
2008-10-31 0 2.920 2.920 3.000 2.670 3.080 7,245,130 20,791,327 2.8697 1.805 1.805 1.854 1.650 1.903 11,723,696 1.7734 5.42%
2008-10-30 0 2.770 2.680 2.770 2.550 2.790 9,489,818 25,501,693 2.6873 1.712 1.656 1.712 1.576 1.724 15,355,935 1.6607 9.06%
2008-10-29 0 2.540 2.540 2.600 2.200 2.750 19,035,442 47,366,908 2.4884 1.570 1.570 1.607 1.360 1.699 30,802,171 1.5378 20.95%
2008-10-28 0 2.100 2.080 2.100 2.000 2.350 11,330,881 25,082,842 2.2137 1.298 1.285 1.298 1.236 1.452 18,335,048 1.3680 -12.13%
2008-10-27 0 2.390 2.210 2.390 2.090 2.600 5,296,154 12,234,677 2.3101 1.477 1.366 1.477 1.292 1.607 8,569,964 1.4276 -8.08%
2008-10-24 0 2.600 2.550 2.600 2.500 2.790 6,419,152 16,412,194 2.5568 1.607 1.576 1.607 1.545 1.724 10,387,141 1.5800 -5.45%
2008-10-23 0 2.750 2.700 2.770 2.650 2.780 4,300,633 11,644,849 2.7077 1.699 1.669 1.712 1.638 1.718 6,959,063 1.6733 0.73%
2008-10-22 0 2.730 2.730 2.810 2.730 2.930 3,254,678 9,131,578 2.8057 1.687 1.687 1.737 1.687 1.811 5,266,552 1.7339 -5.21%
2008-10-21 0 2.880 2.880 2.890 2.880 3.080 3,394,066 10,047,885 2.9604 1.780 1.780 1.786 1.780 1.903 5,492,103 1.8295 -3.03%
2008-10-20 0 2.970 2.960 3.000 2.880 3.010 6,095,076 17,948,287 2.9447 1.835 1.829 1.854 1.780 1.860 9,862,738 1.8198 2.41%
2008-10-17 0 2.900 2.900 2.930 2.900 3.160 6,948,696 20,986,369 3.0202 1.792 1.792 1.811 1.792 1.953 11,244,022 1.8664 -6.15%
2008-10-16 0 3.090 3.090 3.110 3.030 3.160 5,847,693 18,057,788 3.0880 1.910 1.910 1.922 1.873 1.953 9,462,436 1.9084 -6.36%
2008-10-15 0 3.300 3.270 3.300 3.160 3.390 10,788,000 35,563,032 3.2965 2.039 2.021 2.039 1.953 2.095 17,456,586 2.0372 -1.20%
2008-10-14 0 3.340 3.300 3.340 3.170 3.350 8,722,857 28,492,928 3.2665 2.064 2.039 2.064 1.959 2.070 14,114,878 2.0186 10.23%
2008-10-13 0 3.030 2.970 3.030 2.850 3.100 12,297,388 36,190,280 2.9429 1.873 1.835 1.873 1.761 1.916 19,899,000 1.8187 6.32%
2008-10-10 0 2.850 2.850 2.880 2.800 3.100 13,502,994 39,981,372 2.9609 1.761 1.761 1.780 1.730 1.916 21,849,849 1.8298 -8.06%
2008-10-09 0 3.100 3.100 3.130 3.040 3.200 12,122,890 37,937,171 3.1294 1.916 1.916 1.934 1.879 1.978 19,616,636 1.9339 0.00%
2008-10-08 0 3.100 3.100 3.140 3.100 3.400 12,216,924 38,691,377 3.1670 1.916 1.916 1.940 1.916 2.101 19,768,797 1.9572 -8.82%
2008-10-06 0 3.400 3.400 3.450 3.400 3.620 6,514,396 22,801,786 3.5002 2.101 2.101 2.132 2.101 2.237 10,541,260 2.1631 -5.56%
2008-10-03 0 3.600 3.530 3.600 3.400 3.670 11,918,218 42,966,015 3.6051 2.225 2.182 2.225 2.101 2.268 19,285,446 2.2279 -4.00%
2008-10-02 0 3.750 3.730 3.750 3.650 3.930 10,016,000 37,494,840 3.7435 2.317 2.305 2.317 2.256 2.429 16,207,375 2.3134 -0.79%
2008-09-30 0 3.780 3.730 3.780 3.400 3.910 7,758,943 28,008,466 3.6098 2.336 2.305 2.336 2.101 2.416 12,555,122 2.2308 0.00%
2008-09-29 0 3.780 3.680 3.780 3.650 3.880 10,234,364 38,592,783 3.7709 2.336 2.274 2.336 2.256 2.398 16,560,720 2.3304 0.80%
2008-09-26 0 3.750 3.750 3.800 3.620 3.830 10,467,908 39,156,299 3.7406 2.317 2.317 2.348 2.237 2.367 16,938,629 2.3117 1.90%
2008-09-25 0 3.680 3.620 3.680 3.530 3.690 6,181,712 22,546,966 3.6474 2.274 2.237 2.274 2.182 2.280 10,002,928 2.2540 4.25%
2008-09-24 0 3.530 3.530 3.650 3.450 3.680 8,531,078 30,308,813 3.5528 2.182 2.182 2.256 2.132 2.274 13,804,551 2.1956 1.15%
2008-09-23 0 3.490 3.480 3.520 3.490 3.760 11,756,130 42,669,993 3.6296 2.157 2.151 2.175 2.157 2.324 19,023,164 2.2431 -8.16%
2008-09-22 0 3.800 3.730 3.800 3.650 3.950 13,008,186 49,490,272 3.8045 2.348 2.305 2.348 2.256 2.441 21,049,176 2.3512 -2.56%
2008-09-19 0 3.900 3.740 3.900 3.470 3.900 14,285,070 52,748,955 3.6926 2.410 2.311 2.410 2.144 2.410 23,115,364 2.2820 10.48%
2008-09-18 0 3.530 3.530 3.600 3.050 3.700 14,784,313 48,091,830 3.2529 2.182 2.182 2.225 1.885 2.287 23,923,214 2.0103 5.06%
2008-09-17 0 3.360 3.360 3.390 3.250 3.470 24,059,680 80,301,970 3.3376 2.076 2.076 2.095 2.008 2.144 38,932,134 2.0626 6.33%
2008-09-16 0 3.160 3.160 3.220 3.050 3.520 19,311,578 62,159,151 3.2188 1.953 1.953 1.990 1.885 2.175 31,249,000 1.9892 -6.78%
2008-09-12 0 3.390 3.370 3.390 3.190 3.390 12,347,905 41,068,954 3.3260 2.095 2.083 2.095 1.971 2.095 19,980,744 2.0554 7.28%
2008-09-11 0 3.160 3.160 3.180 3.100 3.280 17,723,478 56,115,208 3.1662 1.953 1.953 1.965 1.916 2.027 28,679,219 1.9567 0.64%
2008-09-10 0 3.140 3.130 3.140 3.130 3.230 6,450,402 20,480,984 3.1751 1.940 1.934 1.940 1.934 1.996 10,437,708 1.9622 -2.79%
2008-09-09 0 3.230 3.230 3.240 3.220 3.300 7,530,784 24,450,270 3.2467 1.996 1.996 2.002 1.990 2.039 12,185,927 2.0064 -3.00%
2008-09-08 0 3.330 3.310 3.330 3.230 3.340 7,154,732 23,423,095 3.2738 2.058 2.046 2.058 1.996 2.064 11,577,419 2.0232 5.05%
2008-09-05 0 3.170 3.170 3.180 3.120 3.400 26,173,510 84,694,805 3.2359 1.959 1.959 1.965 1.928 2.101 42,352,625 1.9998 -9.43%
2008-09-04 0 3.500 3.500 3.520 3.440 3.570 17,085,000 60,157,532 3.5211 2.163 2.163 2.175 2.126 2.206 27,646,067 2.1760 -0.57%
2008-09-03 0 3.520 3.520 3.530 3.470 3.580 12,770,443 45,066,988 3.5290 2.175 2.175 2.182 2.144 2.212 20,664,473 2.1809 1.73%
2008-09-02 0 3.460 3.450 3.460 3.430 3.610 7,762,000 27,356,120 3.5244 2.138 2.132 2.138 2.120 2.231 12,560,068 2.1780 -0.29%
2008-09-01 0 3.470 3.470 3.490 3.430 3.530 3,672,679 12,805,223 3.4866 2.144 2.144 2.157 2.120 2.182 5,942,940 2.1547 -1.70%
2008-08-29 0 3.530 3.530 3.540 3.430 3.600 6,619,770 23,433,597 3.5399 2.182 2.182 2.188 2.120 2.225 10,711,771 2.1876 3.82%
2008-08-28 0 3.400 3.400 3.420 3.300 3.450 9,077,160 30,848,845 3.3985 2.101 2.101 2.114 2.039 2.132 14,688,193 2.1002 3.03%
2008-08-27 0 3.300 3.280 3.300 3.250 3.380 4,497,432 14,824,754 3.2963 2.039 2.027 2.039 2.008 2.089 7,277,513 2.0371 1.54%
2008-08-26 0 3.250 3.240 3.250 3.150 3.340 2,949,698 9,561,961 3.2417 2.008 2.002 2.008 1.947 2.064 4,773,049 2.0033 1.56%
2008-08-25 0 3.200 3.200 3.230 3.060 3.330 11,971,906 38,697,006 3.2323 1.978 1.978 1.996 1.891 2.058 19,372,321 1.9975 5.61%
2008-08-21 0 3.030 3.020 3.030 3.000 3.200 7,929,514 24,427,132 3.0805 1.873 1.866 1.873 1.854 1.978 12,831,131 1.9037 -5.31%
2008-08-20 0 3.200 3.180 3.200 3.100 3.250 6,015,078 19,206,802 3.1931 1.978 1.965 1.978 1.916 2.008 9,733,289 1.9733 3.23%
2008-08-19 0 3.100 3.100 3.120 3.090 3.310 6,451,256 20,563,119 3.1875 1.916 1.916 1.928 1.910 2.046 10,439,090 1.9698 -1.90%
2008-08-18 0 3.160 3.160 3.200 3.160 3.470 5,235,278 16,938,428 3.2354 1.953 1.953 1.978 1.953 2.144 8,471,457 1.9995 -4.82%
2008-08-15 0 3.320 3.300 3.320 3.280 3.380 2,608,046 8,630,969 3.3094 2.052 2.039 2.052 2.027 2.089 4,220,206 2.0452 -2.64%
2008-08-14 0 3.410 3.380 3.410 3.260 3.480 4,547,370 15,273,527 3.3588 2.107 2.089 2.107 2.015 2.151 7,358,320 2.0757 4.60%
2008-08-13 0 3.260 3.250 3.260 3.200 3.400 8,934,798 29,679,878 3.3218 2.015 2.008 2.015 1.978 2.101 14,457,830 2.0529 0.00%
2008-08-12 0 3.260 3.250 3.260 3.230 3.400 7,026,474 23,363,443 3.3251 2.015 2.008 2.015 1.996 2.101 11,369,878 2.0549 0.00%
2008-08-11 0 3.260 3.260 3.270 3.200 3.460 8,449,894 28,213,557 3.3389 2.015 2.015 2.021 1.978 2.138 13,673,183 2.0634 -4.68%
2008-08-08 0 3.420 3.420 3.430 3.260 3.480 9,135,000 30,868,936 3.3792 2.114 2.114 2.120 2.015 2.151 14,781,786 2.0883 0.59%
2008-08-07 0 3.400 3.390 3.400 3.400 3.720 10,106,488 34,889,863 3.4522 2.101 2.095 2.101 2.101 2.299 16,353,798 2.1334 -2.86%
2008-08-05 0 3.500 3.500 3.510 3.500 3.660 5,369,401 19,011,766 3.5408 2.163 2.163 2.169 2.163 2.262 8,688,488 2.1882 -4.37%
2008-08-04 0 3.660 3.660 3.670 3.640 3.850 3,650,812 13,556,273 3.7132 2.262 2.262 2.268 2.249 2.379 5,907,556 2.2947 -5.67%
2008-08-01 0 3.880 3.860 3.880 3.780 3.910 3,375,609 12,945,255 3.8349 2.398 2.385 2.398 2.336 2.416 5,462,237 2.3700 -1.02%
2008-07-31 0 3.920 3.870 3.920 3.870 3.920 3,211,120 12,511,205 3.8962 2.423 2.392 2.423 2.392 2.423 5,196,069 2.4078 1.55%
2008-07-30 0 3.860 3.820 3.860 3.790 3.910 3,141,133 12,044,918 3.8346 2.385 2.361 2.385 2.342 2.416 5,082,820 2.3697 2.39%
2008-07-29 0 3.770 3.770 3.780 3.720 3.820 2,732,000 10,331,300 3.7816 2.330 2.330 2.336 2.299 2.361 4,420,782 2.3370 -2.33%
2008-07-28 0 3.860 3.850 3.860 3.790 3.930 3,066,690 11,862,741 3.8683 2.385 2.379 2.385 2.342 2.429 4,962,360 2.3905 2.39%
2008-07-25 0 3.770 3.770 3.800 3.770 3.880 2,788,838 10,598,494 3.8003 2.330 2.330 2.348 2.330 2.398 4,512,754 2.3486 -3.33%
2008-07-24 0 3.900 3.900 3.920 3.790 3.940 8,361,684 32,511,948 3.8882 2.410 2.410 2.423 2.342 2.435 13,530,446 2.4029 0.00%
2008-07-23 0 3.900 3.880 3.900 3.860 3.920 3,924,101 15,232,881 3.8819 2.410 2.398 2.410 2.385 2.423 6,349,778 2.3990 1.83%
2008-07-22 0 3.830 3.830 3.860 3.760 3.890 4,030,000 15,443,320 3.8321 2.367 2.367 2.385 2.324 2.404 6,521,138 2.3682 -0.78%
2008-07-21 0 3.860 3.860 3.870 3.670 3.910 7,610,404 29,448,023 3.8694 2.385 2.385 2.392 2.268 2.416 12,314,764 2.3913 1.85%
2008-07-18 0 3.790 3.740 3.790 3.660 3.870 6,478,000 24,295,540 3.7505 2.342 2.311 2.342 2.262 2.392 10,482,366 2.3178 -1.04%
2008-07-17 0 3.830 3.770 3.830 3.750 3.880 7,715,962 29,350,758 3.8039 2.367 2.330 2.367 2.317 2.398 12,485,572 2.3508 4.08%
2008-07-16 0 3.680 3.670 3.680 3.520 3.730 4,274,903 15,774,853 3.6901 2.274 2.268 2.274 2.175 2.305 6,917,428 2.2805 2.22%
2008-07-15 0 3.600 3.590 3.600 3.580 3.710 5,405,153 19,556,959 3.6182 2.225 2.219 2.225 2.212 2.293 8,746,340 2.2360 -5.26%
2008-07-14 0 3.800 3.800 3.810 3.750 3.850 4,840,024 18,354,329 3.7922 2.348 2.348 2.355 2.317 2.379 7,831,877 2.3435 -2.06%
2008-07-11 0 3.880 3.870 3.880 3.700 3.880 4,415,600 16,726,062 3.7879 2.398 2.392 2.398 2.287 2.398 7,145,096 2.3409 2.65%
2008-07-10 0 3.780 3.750 3.780 3.600 3.780 4,645,000 17,271,550 3.7183 2.336 2.317 2.336 2.225 2.336 7,516,300 2.2979 1.89%
2008-07-09 0 3.710 3.660 3.710 3.610 3.710 11,341,259 41,579,437 3.6662 2.293 2.262 2.293 2.231 2.293 18,351,841 2.2657 6.61%
2008-07-08 0 3.480 3.480 3.490 3.470 3.600 6,561,118 22,994,272 3.5046 2.151 2.151 2.157 2.144 2.225 10,616,863 2.1658 -3.87%
2008-07-07 0 3.620 3.600 3.620 3.400 3.670 4,737,000 17,012,300 3.5914 2.237 2.225 2.237 2.101 2.268 7,665,169 2.2194 5.23%
2008-07-04 0 3.440 3.430 3.440 3.430 3.540 5,212,980 18,198,822 3.4911 2.126 2.120 2.126 2.120 2.188 8,435,376 2.1574 -0.58%
2008-07-03 0 3.460 3.460 3.470 3.430 3.590 8,617,012 30,245,011 3.5099 2.138 2.138 2.144 2.120 2.219 13,943,605 2.1691 -1.98%
2008-07-02 0 3.530 3.510 3.530 3.420 3.620 6,626,191 23,226,906 3.5053 2.182 2.169 2.182 2.114 2.237 10,722,161 2.1663 -0.56%
2008-06-30 0 3.550 3.550 3.560 3.460 3.590 10,703,773 38,010,509 3.5511 2.194 2.194 2.200 2.138 2.219 17,320,294 2.1946 2.60%
2008-06-27 0 3.460 3.460 3.490 3.350 3.500 8,140,000 28,032,960 3.4439 2.138 2.138 2.157 2.070 2.163 13,171,729 2.1283 -3.08%
2008-06-26 0 3.570 3.560 3.570 3.460 3.620 18,405,354 65,757,212 3.5727 2.206 2.200 2.206 2.138 2.237 29,782,595 2.2079 3.18%
2008-06-25 0 3.460 3.450 3.460 3.330 3.460 6,695,727 22,845,311 3.4119 2.138 2.132 2.138 2.058 2.138 10,834,680 2.1085 4.53%
2008-06-24 0 3.310 3.310 3.350 3.310 3.420 4,378,428 14,635,738 3.3427 2.046 2.046 2.070 2.046 2.114 7,084,947 2.0658 -1.49%
2008-06-23 0 3.360 3.360 3.370 3.340 3.460 3,321,530 11,200,183 3.3720 2.076 2.076 2.083 2.064 2.138 5,374,729 2.0839 -3.17%
2008-06-20 0 3.470 3.460 3.470 3.390 3.580 3,940,557 13,786,647 3.4987 2.144 2.138 2.144 2.095 2.212 6,376,406 2.1621 -0.29%
2008-06-19 0 3.480 3.480 3.490 3.480 3.580 7,440,536 26,046,362 3.5006 2.151 2.151 2.157 2.151 2.212 12,039,892 2.1633 -3.87%
2008-06-18 0 3.620 3.610 3.620 3.520 3.640 6,085,535 21,808,013 3.5836 2.237 2.231 2.237 2.175 2.249 9,847,299 2.2146 2.55%
2008-06-17 0 3.530 3.520 3.530 3.520 3.630 3,382,479 11,992,133 3.5454 2.182 2.175 2.182 2.175 2.243 5,473,353 2.1910 -1.67%
2008-06-16 0 3.590 3.590 3.640 3.500 3.680 3,465,942 12,541,684 3.6185 2.219 2.219 2.249 2.163 2.274 5,608,409 2.2362 1.99%
2008-06-13 0 3.520 3.510 3.520 3.510 3.600 9,236,150 32,825,278 3.5540 2.175 2.169 2.175 2.169 2.225 14,945,462 2.1963 -1.68%
2008-06-12 0 3.580 3.580 3.600 3.500 3.630 7,685,310 27,444,558 3.5710 2.212 2.212 2.225 2.163 2.243 12,435,973 2.2069 -1.38%
2008-06-11 0 3.630 3.630 3.640 3.620 3.760 10,630,890 39,031,326 3.6715 2.243 2.243 2.249 2.237 2.324 17,202,358 2.2690 -3.20%
2008-06-10 0 3.750 3.750 3.760 3.750 3.910 7,899,685 30,094,053 3.8095 2.317 2.317 2.324 2.317 2.416 12,782,863 2.3542 -5.06%
2008-06-06 0 3.950 3.940 3.950 3.900 3.970 3,719,971 14,636,329 3.9345 2.441 2.435 2.441 2.410 2.453 6,019,465 2.4315 1.54%
2008-06-05 0 3.890 3.890 3.900 3.880 3.940 4,843,541 18,891,120 3.9003 2.404 2.404 2.410 2.398 2.435 7,837,568 2.4103 -0.26%
2008-06-04 0 3.900 3.890 3.900 3.890 3.970 10,350,760 40,435,248 3.9065 2.410 2.404 2.410 2.404 2.453 16,749,066 2.4142 -0.76%
2008-06-03 0 3.930 3.930 3.940 3.930 4.050 6,745,179 26,612,499 3.9454 2.429 2.429 2.435 2.429 2.503 10,914,701 2.4382 -2.96%
2008-06-02 0 4.050 4.040 4.050 3.970 4.090 5,704,457 23,089,767 4.0477 2.503 2.497 2.503 2.453 2.528 9,230,658 2.5014 3.32%
2008-05-30 0 3.920 3.920 3.930 3.900 3.970 7,116,180 28,057,269 3.9427 2.423 2.423 2.429 2.410 2.453 11,515,036 2.4366 1.29%
2008-05-29 0 3.870 3.870 3.880 3.840 3.960 7,456,800 28,970,428 3.8851 2.392 2.392 2.398 2.373 2.447 12,066,210 2.4010 0.00%
2008-05-28 0 3.870 3.860 3.870 3.850 3.990 6,670,000 26,072,340 3.9089 2.392 2.385 2.392 2.379 2.466 10,793,050 2.4157 -1.02%
2008-05-27 0 3.910 3.880 3.910 3.860 3.960 4,729,600 18,532,974 3.9185 2.416 2.398 2.416 2.385 2.447 7,653,195 2.4216 0.26%
2008-05-26 0 3.900 3.890 3.900 3.850 3.990 6,743,236 26,228,579 3.8896 2.410 2.404 2.410 2.379 2.466 10,911,557 2.4037 -2.99%
2008-05-23 0 4.020 4.010 4.020 4.010 4.150 6,373,000 25,857,260 4.0573 2.484 2.478 2.484 2.478 2.565 10,312,460 2.5074 0.02%
2008-05-22 0 4.110 4.110 4.120 4.100 4.170 5,429,586 22,348,804 4.1161 2.484 2.484 2.490 2.478 2.520 8,984,475 2.4875 -1.20%
2008-05-21 0 4.160 4.160 4.170 4.070 4.200 4,652,116 19,287,910 4.1461 2.514 2.514 2.520 2.460 2.538 7,697,975 2.5056 -0.48%
2008-05-20 0 4.180 4.140 4.200 4.140 4.300 7,127,877 29,861,768 4.1894 2.526 2.502 2.538 2.502 2.599 11,794,680 2.5318 -2.34%
2008-05-19 0 4.280 4.270 4.280 4.210 4.290 4,491,064 19,174,061 4.2694 2.587 2.580 2.587 2.544 2.593 7,431,478 2.5801 1.66%
2008-05-16 0 4.210 4.210 4.230 4.200 4.270 5,556,909 23,548,741 4.2377 2.544 2.544 2.556 2.538 2.580 9,195,159 2.5610 0.48%
2008-05-15 0 4.190 4.170 4.210 4.120 4.300 10,015,437 41,942,295 4.1878 2.532 2.520 2.544 2.490 2.599 16,572,800 2.5308 -0.95%
2008-05-14 0 4.230 4.230 4.240 4.180 4.280 5,990,294 25,415,028 4.2427 2.556 2.556 2.562 2.526 2.587 9,912,293 2.5640 0.24%
2008-05-13 0 4.220 4.220 4.230 4.100 4.320 6,571,630 27,793,516 4.2293 2.550 2.550 2.556 2.478 2.611 10,874,244 2.5559 3.18%
2008-05-09 0 4.090 4.080 4.100 4.070 4.280 8,206,253 33,972,138 4.1398 2.472 2.466 2.478 2.460 2.587 13,579,097 2.5018 -3.54%
2008-05-08 0 4.240 4.230 4.240 4.230 4.430 6,886,980 29,676,375 4.3091 2.562 2.556 2.562 2.556 2.677 11,396,062 2.6041 -1.62%
2008-05-07 0 4.310 4.310 4.320 4.260 4.540 9,481,225 40,969,170 4.3211 2.605 2.605 2.611 2.574 2.744 15,688,825 2.6114 -4.22%
2008-05-06 0 4.500 4.460 4.500 4.400 4.540 4,623,788 20,775,726 4.4932 2.719 2.695 2.719 2.659 2.744 7,651,100 2.7154 0.00%
2008-05-05 0 4.500 4.500 4.510 4.430 4.550 5,654,503 25,318,255 4.4775 2.719 2.719 2.726 2.677 2.750 9,356,651 2.7059 0.67%
2008-05-02 0 4.470 4.470 4.490 4.440 4.590 9,031,122 40,839,536 4.5221 2.701 2.701 2.713 2.683 2.774 14,944,028 2.7328 0.22%
2008-04-30 0 4.460 4.450 4.460 4.430 4.520 6,060,712 27,080,633 4.4682 2.695 2.689 2.695 2.677 2.732 10,028,815 2.7003 -1.11%
2008-04-29 0 4.510 4.490 4.510 4.430 4.520 8,598,855 38,531,435 4.4810 2.726 2.713 2.726 2.677 2.732 14,228,745 2.7080 -0.22%
2008-04-28 0 4.520 4.500 4.510 4.420 4.530 4,884,377 21,974,039 4.4988 2.732 2.719 2.726 2.671 2.738 8,082,303 2.7188 2.49%
2008-04-25 0 4.410 4.400 4.410 4.370 4.640 13,201,002 58,777,969 4.4525 2.665 2.659 2.665 2.641 2.804 21,844,035 2.6908 -3.92%
2008-04-24 0 4.590 4.520 4.580 4.500 4.650 20,634,662 94,097,409 4.5602 2.774 2.732 2.768 2.719 2.810 34,144,703 2.7558 2.68%
2008-04-23 0 4.470 4.460 4.470 4.310 4.480 10,092,917 44,447,089 4.4038 2.701 2.695 2.701 2.605 2.707 16,701,008 2.6613 4.44%
2008-04-22 0 4.280 4.280 4.290 4.050 4.300 8,264,750 34,732,083 4.2024 2.587 2.587 2.593 2.448 2.599 13,675,893 2.5397 3.88%
2008-04-21 0 4.120 4.100 4.120 4.090 4.150 5,431,625 22,378,190 4.1200 2.490 2.478 2.490 2.472 2.508 8,987,849 2.4898 1.73%
2008-04-18 0 4.050 4.040 4.050 3.970 4.080 4,749,559 19,107,745 4.0231 2.448 2.441 2.448 2.399 2.466 7,859,217 2.4313 1.50%
2008-04-17 0 3.990 3.990 4.000 3.960 4.100 11,856,113 47,494,726 4.0059 2.411 2.411 2.417 2.393 2.478 19,618,613 2.4209 1.27%
2008-04-16 0 3.940 3.940 3.970 3.930 4.070 5,332,939 21,293,048 3.9927 2.381 2.381 2.399 2.375 2.460 8,824,550 2.4129 -1.01%
2008-04-15 0 3.980 3.980 3.990 3.910 4.020 12,783,147 50,805,187 3.9744 2.405 2.405 2.411 2.363 2.429 21,152,600 2.4018 -1.00%
2008-04-14 0 4.020 4.020 4.050 4.000 4.160 8,223,112 33,212,652 4.0389 2.429 2.429 2.448 2.417 2.514 13,606,994 2.4409 -4.74%
2008-04-11 0 4.220 4.210 4.220 4.090 4.220 4,487,938 18,643,037 4.1540 2.550 2.544 2.550 2.472 2.550 7,426,306 2.5104 2.43%
2008-04-10 0 4.120 4.110 4.120 4.020 4.190 5,962,257 24,260,848 4.0691 2.490 2.484 2.490 2.429 2.532 9,865,899 2.4591 0.73%
2008-04-09 0 4.090 4.090 4.100 4.080 4.280 5,438,869 22,709,345 4.1754 2.472 2.472 2.478 2.466 2.587 8,999,836 2.5233 -5.10%
2008-04-08 0 4.310 4.310 4.320 4.270 4.400 4,107,242 17,705,756 4.3109 2.605 2.605 2.611 2.580 2.659 6,796,358 2.6052 -1.37%
2008-04-07 0 4.370 4.370 4.380 4.290 4.450 8,415,531 36,546,906 4.3428 2.641 2.641 2.647 2.593 2.689 13,925,394 2.6245 2.10%
2008-04-03 0 4.280 4.330 4.340 4.150 4.340 8,125,772 34,326,615 4.2244 2.587 2.617 2.623 2.508 2.623 13,445,923 2.5529 2.15%
2008-04-02 0 4.190 4.170 4.190 4.150 4.250 7,254,000 30,431,140 4.1951 2.532 2.520 2.532 2.508 2.568 12,003,379 2.5352 2.44%
2008-04-01 0 4.090 4.080 4.100 4.050 4.180 4,195,928 17,261,772 4.1139 2.472 2.466 2.478 2.448 2.526 6,943,109 2.4862 0.99%
2008-03-31 0 4.050 4.050 4.060 4.050 4.140 4,327,712 17,614,437 4.0702 2.448 2.448 2.454 2.448 2.502 7,161,176 2.4597 -1.94%
2008-03-28 0 4.130 4.120 4.130 3.990 4.180 8,196,481 33,690,868 4.1104 2.496 2.490 2.496 2.411 2.526 13,562,927 2.4840 2.48%
2008-03-27 0 4.030 4.040 4.050 3.960 4.090 9,426,036 37,684,310 3.9979 2.435 2.441 2.448 2.393 2.472 15,597,503 2.4160 -2.42%
2008-03-26 0 4.130 4.130 4.150 3.960 4.220 7,735,355 31,843,854 4.1167 2.496 2.496 2.508 2.393 2.550 12,799,890 2.4878 5.09%
2008-03-25 0 3.930 3.920 3.950 3.800 4.000 12,458,245 48,513,287 3.8941 2.375 2.369 2.387 2.296 2.417 20,614,976 2.3533 4.52%
2008-03-20 0 3.760 3.760 3.790 3.700 4.040 9,763,617 37,872,963 3.8790 2.272 2.272 2.290 2.236 2.441 16,156,107 2.3442 -7.84%
2008-03-19 0 4.080 4.090 4.120 4.010 4.320 15,504,267 64,425,221 4.1553 2.466 2.472 2.490 2.423 2.611 25,655,307 2.5112 -1.21%
2008-03-18 0 4.130 4.120 4.140 4.030 4.430 9,691,784 40,143,504 4.1420 2.496 2.490 2.502 2.435 2.677 16,037,243 2.5031 -2.59%
2008-03-17 0 4.240 4.230 4.250 4.150 4.450 7,753,374 33,141,451 4.2745 2.562 2.556 2.568 2.508 2.689 12,829,706 2.5832 -6.40%
2008-03-14 0 4.530 4.530 4.540 4.510 4.710 6,474,408 29,816,130 4.6052 2.738 2.738 2.744 2.726 2.846 10,713,368 2.7831 0.44%
2008-03-13 0 4.510 4.510 4.530 4.500 4.740 6,291,870 28,928,765 4.5978 2.726 2.726 2.738 2.719 2.865 10,411,318 2.7786 -5.05%
2008-03-12 0 4.750 4.690 4.750 4.600 4.800 5,411,299 25,571,127 4.7255 2.871 2.834 2.871 2.780 2.901 8,954,215 2.8558 2.81%
2008-03-11 0 4.620 4.600 4.610 4.480 4.650 6,994,034 31,841,011 4.5526 2.792 2.780 2.786 2.707 2.810 11,573,207 2.7513 -1.28%
2008-03-10 0 4.680 4.680 4.700 4.480 4.700 6,193,205 28,489,643 4.6001 2.828 2.828 2.840 2.707 2.840 10,248,055 2.7800 -0.43%
2008-03-07 0 4.700 4.690 4.700 4.680 4.780 5,256,258 24,766,193 4.7118 2.840 2.834 2.840 2.828 2.889 8,697,664 2.8475 -3.89%
2008-03-06 0 4.890 4.870 4.900 4.820 4.950 3,835,474 18,769,059 4.8935 2.955 2.943 2.961 2.913 2.991 6,346,657 2.9573 2.30%
2008-03-05 0 4.780 4.760 4.810 4.750 4.920 7,665,974 36,814,896 4.8024 2.889 2.877 2.907 2.871 2.973 12,685,083 2.9022 -0.62%
2008-03-04 0 4.810 4.820 4.840 4.800 5.080 16,220,728 79,598,232 4.9072 2.907 2.913 2.925 2.901 3.070 26,840,853 2.9656 -5.69%
2008-03-03 0 5.100 5.080 5.100 5.000 5.100 7,186,503 36,291,782 5.0500 3.082 3.070 3.082 3.022 3.082 11,891,690 3.0519 -0.97%
2008-02-29 0 5.150 5.150 5.180 5.110 5.270 4,484,735 23,105,643 5.1521 3.112 3.112 3.130 3.088 3.185 7,421,006 3.1135 -2.83%
2008-02-28 0 5.300 5.290 5.300 5.160 5.340 5,773,385 30,537,424 5.2893 3.203 3.197 3.203 3.118 3.227 9,553,368 3.1965 0.38%
2008-02-27 0 5.280 5.280 5.290 5.150 5.300 6,871,006 36,130,021 5.2583 3.191 3.191 3.197 3.112 3.203 11,369,629 3.1778 2.52%
2008-02-26 0 5.150 5.130 5.150 5.070 5.170 3,597,841 18,447,434 5.1274 3.112 3.100 3.112 3.064 3.124 5,953,439 3.0986 1.18%
2008-02-25 0 5.090 5.080 5.090 5.050 5.180 3,162,015 16,076,475 5.0843 3.076 3.070 3.076 3.052 3.130 5,232,267 3.0726 -0.59%
2008-02-22 0 5.120 5.120 5.140 5.070 5.230 3,099,119 15,870,742 5.1210 3.094 3.094 3.106 3.064 3.161 5,128,191 3.0948 -2.66%
2008-02-21 0 5.260 5.260 5.270 5.200 5.280 2,519,061 13,199,976 5.2400 3.179 3.179 3.185 3.143 3.191 4,168,355 3.1667 2.14%
2008-02-20 0 5.150 5.140 5.220 5.130 5.290 5,508,270 28,609,164 5.1939 3.112 3.106 3.155 3.100 3.197 9,114,675 3.1388 -2.46%
2008-02-19 0 5.280 5.280 5.290 5.120 5.330 3,892,000 20,428,120 5.2487 3.191 3.191 3.197 3.094 3.221 6,440,192 3.1720 0.19%
2008-02-18 0 5.270 5.220 5.270 5.210 5.340 3,016,123 15,884,002 5.2664 3.185 3.155 3.185 3.149 3.227 4,990,856 3.1826 0.00%
2008-02-15 0 5.270 5.260 5.270 5.030 5.320 6,835,203 35,555,203 5.2018 3.185 3.179 3.185 3.040 3.215 11,310,385 3.1436 2.53%
2008-02-14 0 5.140 5.140 5.150 5.000 5.250 14,926,118 77,279,185 5.1774 3.106 3.106 3.112 3.022 3.173 24,698,629 3.1289 4.05%
2008-02-13 0 4.940 4.930 4.940 4.880 4.990 4,132,366 20,433,141 4.9447 2.985 2.979 2.985 2.949 3.016 6,837,932 2.9882 1.02%
2008-02-12 0 4.890 4.880 4.890 4.860 4.960 3,896,218 19,108,293 4.9043 2.955 2.949 2.955 2.937 2.997 6,447,172 2.9638 0.41%
2008-02-11 0 4.870 4.860 4.870 4.850 5.000 6,765,929 33,083,647 4.8897 2.943 2.937 2.943 2.931 3.022 11,195,756 2.9550 -2.01%
2008-02-06 0 4.970 4.970 4.990 4.930 5.070 6,951,097 34,653,035 4.9853 3.004 3.004 3.016 2.979 3.064 11,502,158 3.0127 -5.87%
2008-02-05 0 5.280 5.270 5.280 5.100 5.300 6,477,316 33,929,465 5.2382 3.191 3.185 3.191 3.082 3.203 10,718,180 3.1656 0.96%
2008-02-04 0 5.230 5.220 5.230 5.130 5.240 5,925,988 30,817,358 5.2004 3.161 3.155 3.161 3.100 3.167 9,805,884 3.1427 3.56%
2008-02-01 0 5.050 5.040 5.050 4.830 5.050 5,984,627 29,732,931 4.9682 3.052 3.046 3.052 2.919 3.052 9,902,915 3.0024 2.02%
2008-01-31 0 4.950 4.940 4.950 4.800 5.020 8,918,441 43,851,908 4.9170 2.991 2.985 2.991 2.901 3.034 14,757,572 2.9715 2.70%
2008-01-30 0 4.820 4.820 4.860 4.800 5.200 13,571,513 67,522,910 4.9753 2.913 2.913 2.937 2.901 3.143 22,457,129 3.0067 -6.41%
2008-01-29 0 5.150 5.150 5.160 5.050 5.200 6,083,098 31,241,800 5.1358 3.112 3.112 3.118 3.052 3.143 10,065,858 3.1037 1.38%
2008-01-28 0 5.080 5.050 5.080 5.000 5.170 12,060,440 61,054,331 5.0624 3.070 3.052 3.070 3.022 3.124 19,956,718 3.0593 -3.61%
2008-01-25 0 5.270 5.260 5.270 5.200 5.360 12,728,683 67,320,565 5.2889 3.185 3.179 3.185 3.143 3.239 21,062,477 3.1962 4.77%
2008-01-24 0 5.030 5.040 5.050 5.010 5.430 14,735,162 77,751,126 5.2766 3.040 3.046 3.052 3.028 3.282 24,382,649 3.1888 -6.85%
2008-01-23 0 5.400 5.390 5.400 5.140 5.400 12,639,166 66,460,742 5.2583 3.263 3.257 3.263 3.106 3.263 20,914,351 3.1778 8.00%
2008-01-22 0 5.000 4.970 5.020 4.910 5.150 16,957,443 85,780,135 5.0586 3.022 3.004 3.034 2.967 3.112 28,059,914 3.0570 -6.19%
2008-01-21 0 5.330 5.350 5.360 5.270 5.830 19,300,349 106,887,534 5.5381 3.221 3.233 3.239 3.185 3.523 31,936,781 3.3468 -2.74%
2008-01-18 0 5.480 5.470 5.480 5.230 5.500 8,219,148 44,127,927 5.3689 3.312 3.306 3.312 3.161 3.324 13,600,434 3.2446 0.55%
2008-01-17 0 5.450 5.440 5.450 5.320 5.580 10,229,694 55,408,768 5.4165 3.294 3.288 3.294 3.215 3.372 16,927,336 3.2733 1.30%
2008-01-16 0 5.380 5.360 5.390 5.350 5.610 13,416,866 73,325,202 5.4652 3.251 3.239 3.257 3.233 3.390 22,201,231 3.3028 -5.78%
2008-01-15 0 5.710 5.660 5.710 5.580 5.810 11,914,684 68,156,381 5.7204 3.451 3.421 3.451 3.372 3.511 19,715,532 3.4570 1.42%
2008-01-14 0 5.630 5.630 5.660 5.600 5.750 7,077,570 40,248,659 5.6868 3.402 3.402 3.421 3.384 3.475 11,711,436 3.4367 -0.18%
2008-01-11 0 5.640 5.640 5.650 5.570 5.700 7,482,359 42,217,884 5.6423 3.408 3.408 3.414 3.366 3.445 12,381,251 3.4098 0.71%
2008-01-10 0 5.600 5.580 5.620 5.560 5.690 5,796,326 32,536,690 5.6133 3.384 3.372 3.396 3.360 3.439 9,591,329 3.3923 -0.36%
2008-01-09 0 5.620 5.610 5.620 5.500 5.630 6,711,296 37,303,856 5.5584 3.396 3.390 3.396 3.324 3.402 11,105,353 3.3591 0.72%
2008-01-08 0 5.580 5.580 5.590 5.550 5.640 8,216,095 45,909,928 5.5878 3.372 3.372 3.378 3.354 3.408 13,595,382 3.3769 0.36%
2008-01-07 0 5.560 5.550 5.560 5.480 5.640 10,865,878 60,051,596 5.5266 3.360 3.354 3.360 3.312 3.408 17,980,046 3.3399 -2.63%
2008-01-04 0 5.710 5.700 5.720 5.540 5.780 9,345,391 53,453,020 5.7197 3.451 3.445 3.457 3.348 3.493 15,464,057 3.4566 2.15%
2008-01-03 0 5.590 5.580 5.590 5.510 5.780 9,405,617 52,843,231 5.6183 3.378 3.372 3.378 3.330 3.493 15,563,715 3.3953 -0.71%
2008-01-02 0 5.630 5.620 5.630 5.600 5.810 4,479,393 25,386,028 5.6673 3.402 3.396 3.402 3.384 3.511 7,412,166 3.4249 -0.53%
2007-12-31 0 5.660 5.620 5.660 5.530 5.690 2,682,368 15,101,125 5.6298 3.421 3.396 3.421 3.342 3.439 4,438,583 3.4022 1.25%
2007-12-28 0 5.590 5.580 5.600 5.540 5.790 7,469,801 41,821,338 5.5987 3.378 3.372 3.384 3.348 3.499 12,360,471 3.3835 -3.45%
2007-12-27 0 5.790 5.760 5.810 5.650 5.920 7,844,102 45,564,204 5.8087 3.499 3.481 3.511 3.414 3.578 12,979,836 3.5104 0.17%
2007-12-24 0 5.780 5.780 5.790 5.730 5.820 4,071,095 23,566,526 5.7887 3.493 3.493 3.499 3.463 3.517 6,736,545 3.4983 1.05%
2007-12-21 0 5.720 5.720 5.730 5.450 5.740 7,524,172 42,328,981 5.6257 3.457 3.457 3.463 3.294 3.469 12,450,440 3.3998 4.19%
2007-12-20 0 5.490 5.480 5.490 5.300 5.580 8,604,974 46,864,051 5.4462 3.318 3.312 3.318 3.203 3.372 14,238,870 3.2913 2.04%
2007-12-19 0 5.380 5.360 5.380 5.250 5.430 6,736,216 36,083,911 5.3567 3.251 3.239 3.251 3.173 3.282 11,146,589 3.2372 0.00%
2007-12-18 0 5.380 5.380 5.390 5.260 5.420 11,006,768 58,859,178 5.3475 3.251 3.251 3.257 3.179 3.275 18,213,180 3.2317 0.00%
2007-12-17 0 5.380 5.380 5.430 5.350 5.600 9,801,964 53,217,470 5.4293 3.251 3.251 3.282 3.233 3.384 16,219,560 3.2811 -4.61%
2007-12-14 0 5.640 5.630 5.640 5.600 5.720 16,836,964 95,480,859 5.6709 3.408 3.402 3.408 3.384 3.457 27,860,555 3.4271 0.18%
2007-12-13 0 5.630 5.620 5.630 5.610 5.840 8,587,445 48,957,645 5.7011 3.402 3.396 3.402 3.390 3.529 14,209,865 3.4453 -1.92%
2007-12-12 0 5.740 5.730 5.740 5.710 5.870 7,907,696 45,776,599 5.7889 3.469 3.463 3.469 3.451 3.547 13,085,067 3.4984 -2.21%
2007-12-11 0 5.870 5.860 5.870 5.850 5.950 9,396,290 55,364,400 5.8922 3.547 3.541 3.547 3.535 3.596 15,548,281 3.5608 1.21%
2007-12-10 0 5.800 5.790 5.800 5.700 5.950 14,739,474 86,186,208 5.8473 3.505 3.499 3.505 3.445 3.596 24,389,784 3.5337 0.52%
2007-12-07 0 5.770 5.760 5.820 5.750 5.900 10,583,731 61,842,441 5.8432 3.487 3.481 3.517 3.475 3.566 17,513,170 3.5312 -0.52%
2007-12-06 0 5.800 5.790 5.800 5.660 5.850 17,790,480 101,816,880 5.7231 3.505 3.499 3.505 3.421 3.535 29,438,362 3.4586 0.87%
2007-12-05 0 5.750 5.740 5.750 5.550 5.750 5,061,055 28,708,176 5.6724 3.475 3.469 3.475 3.354 3.475 8,374,657 3.4280 3.05%
2007-12-04 0 5.580 5.570 5.580 5.530 5.660 4,770,926 26,583,452 5.5720 3.372 3.366 3.372 3.342 3.421 7,894,573 3.3673 -1.41%
2007-12-03 0 5.660 5.640 5.670 5.630 5.720 8,733,041 49,517,417 5.6701 3.421 3.408 3.427 3.402 3.457 14,450,786 3.4266 0.53%
2007-11-30 0 5.630 5.630 5.690 5.580 5.770 8,961,848 50,549,433 5.6405 3.402 3.402 3.439 3.372 3.487 14,829,399 3.4087 0.18%
2007-11-29 0 5.620 5.590 5.600 5.490 5.700 14,806,713 83,429,693 5.6346 3.396 3.378 3.384 3.318 3.445 24,501,046 3.4051 4.07%
2007-11-28 0 5.400 5.380 5.390 5.390 5.590 3,509,939 19,233,289 5.4797 3.263 3.251 3.257 3.257 3.378 5,807,986 3.3115 -1.46%
2007-11-27 0 5.480 5.460 5.480 5.350 5.530 5,974,086 32,555,380 5.4494 3.312 3.300 3.312 3.233 3.342 9,885,473 3.2933 -1.08%
2007-11-26 0 5.540 5.490 5.500 5.360 5.550 9,444,917 51,705,410 5.4744 3.348 3.318 3.324 3.239 3.354 15,628,746 3.3084 4.53%
2007-11-23 0 5.300 5.310 5.320 5.210 5.320 5,639,065 29,680,519 5.2634 3.203 3.209 3.215 3.149 3.215 9,331,105 3.1808 1.34%
2007-11-22 0 5.230 5.200 5.210 5.150 5.400 11,551,470 60,731,937 5.2575 3.161 3.143 3.149 3.112 3.263 19,114,513 3.1773 -2.43%
2007-11-21 0 5.360 5.360 5.370 5.340 5.590 12,707,353 68,714,824 5.4075 3.239 3.239 3.245 3.227 3.378 21,027,182 3.2679 -4.11%
2007-11-20 0 5.590 5.580 5.600 5.250 5.600 16,811,879 91,188,500 5.4241 3.378 3.372 3.384 3.173 3.384 27,819,046 3.2779 1.45%
2007-11-19 0 5.510 5.510 5.520 5.400 5.630 6,124,287 33,831,710 5.5242 3.330 3.330 3.336 3.263 3.402 10,134,014 3.3384 1.47%
2007-11-16 0 5.430 5.430 5.440 5.380 5.550 12,735,938 69,207,912 5.4341 3.282 3.282 3.288 3.251 3.354 21,074,482 3.2840 -3.21%
2007-11-15 0 5.610 5.610 5.630 5.590 5.780 9,450,866 53,443,410 5.6549 3.390 3.390 3.402 3.378 3.493 15,638,590 3.4174 -1.58%
2007-11-14 0 5.700 5.690 5.700 5.690 5.880 20,366,873 117,055,344 5.7473 3.445 3.439 3.445 3.439 3.553 33,701,585 3.4733 1.97%
2007-11-13 0 5.590 5.580 5.600 5.300 5.630 30,395,433 167,257,520 5.5027 3.378 3.372 3.384 3.203 3.402 50,296,100 3.3255 -2.27%
2007-11-12 0 5.720 5.690 5.700 5.660 5.870 22,662,840 130,430,355 5.7553 3.457 3.439 3.445 3.421 3.547 37,500,781 3.4781 -5.30%
2007-11-09 0 6.040 6.030 6.040 6.000 6.140 21,357,002 128,947,722 6.0377 3.650 3.644 3.650 3.626 3.711 35,339,977 3.6488 -2.11%
2007-11-08 0 6.170 6.160 6.170 6.020 6.390 13,140,879 81,144,486 6.1750 3.729 3.723 3.729 3.638 3.862 21,744,548 3.7317 -3.74%
2007-11-07 0 6.410 6.390 6.410 6.310 6.450 8,515,422 54,367,590 6.3846 3.874 3.862 3.874 3.813 3.898 14,090,686 3.8584 2.23%
2007-11-06 0 6.270 6.260 6.270 6.210 6.340 7,833,218 49,256,646 6.2882 3.789 3.783 3.789 3.753 3.831 12,961,826 3.8001 -0.79%
2007-11-05 0 6.320 6.280 6.290 6.290 6.500 15,340,893 97,926,352 6.3834 3.819 3.795 3.801 3.801 3.928 25,384,968 3.8577 -2.32%
2007-11-02 0 6.470 6.470 6.490 6.420 6.530 17,142,740 111,094,356 6.4805 3.910 3.910 3.922 3.880 3.946 28,366,530 3.9164 -2.27%
2007-11-01 0 6.620 6.650 6.660 6.580 6.710 20,320,972 134,806,065 6.6338 4.001 4.019 4.025 3.976 4.055 33,625,632 4.0090 0.30%
2007-10-31 0 6.600 6.600 6.610 6.480 6.690 13,463,612 88,809,966 6.5963 3.989 3.989 3.995 3.916 4.043 22,278,583 3.9863 -0.75%
2007-10-30 0 6.650 6.650 6.660 6.600 6.700 19,763,169 131,597,030 6.6587 4.019 4.019 4.025 3.989 4.049 32,702,621 4.0241 0.61%
2007-10-29 0 6.610 6.600 6.610 6.510 6.640 20,857,473 137,594,514 6.5969 3.995 3.989 3.995 3.934 4.013 34,513,394 3.9867 2.01%
2007-10-26 0 6.480 6.460 6.480 6.350 6.500 14,421,257 92,941,776 6.4448 3.916 3.904 3.916 3.837 3.928 23,863,223 3.8948 1.25%
2007-10-25 0 6.400 6.400 6.430 6.350 6.450 17,787,754 113,652,430 6.3894 3.868 3.868 3.886 3.837 3.898 29,433,851 3.8613 1.11%
2007-10-24 0 6.330 6.320 6.330 6.280 6.390 11,687,429 74,022,253 6.3335 3.825 3.819 3.825 3.795 3.862 19,339,487 3.8275 0.80%
2007-10-23 0 6.280 6.260 6.280 6.230 6.350 8,130,314 51,044,554 6.2783 3.795 3.783 3.795 3.765 3.837 13,453,438 3.7942 1.29%
2007-10-22 0 6.200 6.200 6.210 6.180 6.300 14,886,166 92,843,167 6.2369 3.747 3.747 3.753 3.735 3.807 24,632,519 3.7691 -2.82%
2007-10-18 0 6.380 6.360 6.380 6.220 6.650 29,523,000 188,283,780 6.3775 3.856 3.844 3.856 3.759 4.019 48,852,463 3.8541 2.08%
2007-10-17 0 6.250 6.240 6.250 6.190 6.320 13,150,800 82,200,960 6.2506 3.777 3.771 3.777 3.741 3.819 21,760,965 3.7775 -1.26%
2007-10-16 0 6.330 6.300 6.370 6.280 6.510 18,034,000 114,943,360 6.3737 3.825 3.807 3.850 3.795 3.934 29,841,321 3.8518 -2.01%
2007-10-15 0 6.460 6.450 6.460 6.300 6.560 20,627,000 133,245,080 6.4597 3.904 3.898 3.904 3.807 3.964 34,132,024 3.9038 2.70%
2007-10-12 0 6.290 6.290 6.300 6.160 6.350 12,593,000 79,254,940 6.2936 3.801 3.801 3.807 3.723 3.837 20,837,959 3.8034 0.64%
2007-10-11 0 6.250 6.250 6.260 6.210 6.350 11,620,659 73,047,977 6.2860 3.777 3.777 3.783 3.753 3.837 19,229,001 3.7988 1.13%
2007-10-10 0 6.180 6.180 6.190 6.090 6.380 30,361,600 187,735,280 6.1833 3.735 3.735 3.741 3.680 3.856 50,240,115 3.7368 -1.44%
2007-10-09 0 6.270 6.260 6.270 6.110 6.340 18,090,000 112,605,960 6.2248 3.789 3.783 3.789 3.692 3.831 29,933,985 3.7618 0.16%
2007-10-08 0 6.260 6.220 6.260 6.200 6.600 23,106,000 146,845,670 6.3553 3.783 3.759 3.783 3.747 3.989 38,234,089 3.8407 -2.19%
2007-10-05 0 6.400 6.370 6.400 6.210 6.420 22,154,000 140,211,630 6.3290 3.868 3.850 3.868 3.753 3.880 36,658,790 3.8248 3.56%
2007-10-04 0 6.180 6.170 6.200 6.090 6.440 26,596,988 164,946,133 6.2017 3.735 3.729 3.747 3.680 3.892 44,010,716 3.7479 -5.21%
2007-10-03 0 6.520 6.550 6.560 6.330 6.900 27,444,555 182,622,478 6.6542 3.940 3.958 3.964 3.825 4.170 45,413,207 4.0214 -5.09%
2007-10-02 0 6.870 6.820 6.830 6.810 6.930 16,159,728 111,103,145 6.8753 4.152 4.122 4.128 4.115 4.188 26,739,915 4.1550 2.69%
2007-09-28 0 6.690 6.680 6.690 6.510 6.700 10,118,000 66,876,260 6.6096 4.043 4.037 4.043 3.934 4.049 16,742,513 3.9944 1.52%
2007-09-27 0 6.590 6.590 6.600 6.530 6.740 15,825,152 104,487,234 6.6026 3.983 3.983 3.989 3.946 4.073 26,186,283 3.9902 1.38%
2007-09-25 0 6.500 6.490 6.500 6.430 6.720 13,441,000 88,223,395 6.5638 3.928 3.922 3.928 3.886 4.061 22,241,166 3.9667 -2.11%
2007-09-24 0 6.640 6.640 6.660 6.420 6.690 22,777,900 149,175,146 6.5491 4.013 4.013 4.025 3.880 4.043 37,691,173 3.9578 3.59%
2007-09-21 0 6.410 6.410 6.420 6.310 6.450 12,469,000 79,633,120 6.3865 3.874 3.874 3.880 3.813 3.898 20,632,773 3.8595 0.00%
2007-09-20 0 6.410 6.400 6.410 6.310 6.480 18,408,576 117,759,168 6.3970 3.874 3.868 3.874 3.813 3.916 30,461,141 3.8659 1.26%
2007-09-19 0 6.330 6.320 6.340 6.310 6.440 30,294,788 193,072,737 6.3731 3.825 3.819 3.831 3.813 3.892 50,129,560 3.8515 0.96%
2007-09-18 0 6.270 6.260 6.270 6.120 6.320 22,996,000 143,959,268 6.2602 3.789 3.783 3.789 3.698 3.819 38,052,069 3.7832 0.64%
2007-09-17 0 6.230 6.240 6.250 6.190 6.500 30,111,000 190,381,420 6.3227 3.765 3.771 3.777 3.741 3.928 49,825,441 3.8210 0.81%
2007-09-14 0 6.180 6.150 6.190 6.020 6.250 46,441,987 285,233,942 6.1417 3.735 3.717 3.741 3.638 3.777 76,848,743 3.7116 4.22%
2007-09-13 0 5.930 5.930 6.020 5.900 6.180 23,897,258 144,126,241 6.0311 3.584 3.584 3.638 3.566 3.735 39,543,404 3.6448 -2.15%
2007-09-12 0 6.060 6.050 6.060 5.840 6.090 20,442,298 122,541,590 5.9945 3.662 3.656 3.662 3.529 3.680 33,826,393 3.6227 2.02%
2007-09-11 0 5.940 5.930 5.940 5.850 6.020 15,905,000 94,368,440 5.9333 3.590 3.584 3.590 3.535 3.638 26,318,410 3.5856 0.00%
2007-09-10 0 5.940 5.930 5.940 5.760 6.060 19,561,500 115,789,295 5.9192 3.590 3.584 3.590 3.481 3.662 32,368,914 3.5772 0.17%
2007-09-07 0 5.930 5.920 5.940 5.860 6.000 13,704,000 81,014,460 5.9117 3.584 3.578 3.590 3.541 3.626 22,676,359 3.5726 -0.84%
2007-09-06 0 5.980 5.970 5.980 5.900 6.010 12,652,000 75,462,040 5.9644 3.614 3.608 3.614 3.566 3.632 20,935,588 3.6045 -0.66%
2007-09-05 0 6.020 6.010 6.020 5.980 6.230 17,461,696 106,412,346 6.0940 3.638 3.632 3.638 3.614 3.765 28,894,315 3.6828 -2.11%
2007-09-04 0 6.150 6.150 6.160 6.100 6.230 11,175,600 68,886,680 6.1640 3.717 3.717 3.723 3.686 3.765 18,492,551 3.7251 0.49%
2007-09-03 0 6.120 6.120 6.130 6.000 6.140 11,803,770 71,866,810 6.0885 3.698 3.698 3.705 3.626 3.711 19,532,000 3.6794 0.16%
2007-08-31 0 6.110 6.090 6.100 6.070 6.180 18,277,000 111,403,560 6.0953 3.692 3.680 3.686 3.668 3.735 30,243,419 3.6836 0.66%
2007-08-30 0 6.070 6.070 6.080 6.060 6.210 25,312,348 154,877,848 6.1187 3.668 3.668 3.674 3.662 3.753 41,884,989 3.6977 1.17%
2007-08-29 0 6.000 5.990 6.000 5.900 6.300 27,335,000 165,900,350 6.0692 3.626 3.620 3.626 3.566 3.807 45,231,923 3.6678 -3.07%
2007-08-28 0 6.190 6.160 6.190 6.030 6.380 44,956,000 278,754,620 6.2006 3.741 3.723 3.741 3.644 3.856 74,389,842 3.7472 2.65%
2007-08-27 0 6.030 6.020 6.030 5.860 6.050 26,272,682 156,993,814 5.9756 3.644 3.638 3.644 3.541 3.656 43,474,078 3.6112 4.33%
2007-08-24 0 5.780 5.780 5.800 5.680 5.820 9,665,682 55,668,496 5.7594 3.493 3.493 3.505 3.433 3.517 15,994,051 3.4806 -0.34%
2007-08-23 0 5.800 5.780 5.800 5.710 5.880 20,609,864 119,542,448 5.8003 3.505 3.493 3.505 3.451 3.553 34,103,669 3.5053 1.58%
2007-08-22 0 5.710 5.700 5.710 5.590 5.710 10,628,000 60,368,120 5.6801 3.451 3.445 3.451 3.378 3.451 17,586,423 3.4327 2.33%
2007-08-21 0 5.580 5.570 5.600 5.440 5.760 13,910,000 78,641,155 5.6536 3.372 3.366 3.384 3.288 3.481 23,017,233 3.4166 2.01%
2007-08-20 0 5.470 5.470 5.480 5.250 5.500 12,777,682 67,997,225 5.3216 3.306 3.306 3.312 3.173 3.324 21,143,557 3.2160 4.79%
2007-08-17 0 5.220 5.200 5.210 4.680 5.350 22,095,000 108,624,580 4.9163 3.155 3.143 3.149 2.828 3.233 36,561,161 2.9710 -0.76%
2007-08-16 0 5.260 5.240 5.260 5.200 5.550 17,625,000 93,150,620 5.2851 3.179 3.167 3.179 3.143 3.354 29,164,538 3.1940 -6.24%
2007-08-15 0 5.610 5.640 5.650 5.600 5.680 9,848,000 55,343,320 5.6198 3.390 3.408 3.414 3.384 3.433 16,295,737 3.3962 -2.77%
2007-08-14 0 5.770 5.760 5.780 5.700 5.850 6,440,000 37,123,220 5.7645 3.487 3.481 3.493 3.445 3.535 10,656,433 3.4836 -1.87%
2007-08-13 0 5.880 5.900 5.930 5.580 5.940 11,414,862 65,068,399 5.7003 3.553 3.566 3.584 3.372 3.590 18,888,464 3.4449 5.95%
2007-08-10 0 5.550 5.550 5.560 5.520 5.700 14,939,626 83,444,983 5.5855 3.354 3.354 3.360 3.336 3.445 24,720,981 3.3755 -3.65%
2007-08-09 0 5.760 5.750 5.760 5.750 5.880 8,525,788 49,417,260 5.7962 3.481 3.475 3.481 3.475 3.553 14,107,839 3.5028 0.17%
2007-08-08 0 5.750 5.740 5.750 5.660 5.750 7,314,000 41,836,380 5.7200 3.475 3.469 3.475 3.421 3.475 12,102,663 3.4568 1.59%
2007-08-07 0 5.660 5.660 5.670 5.590 5.750 13,207,400 74,956,344 5.6753 3.421 3.421 3.427 3.378 3.475 21,854,622 3.4298 -0.18%
2007-08-06 0 5.670 5.660 5.670 5.600 5.790 11,466,000 65,135,160 5.6807 3.427 3.421 3.427 3.384 3.499 18,973,083 3.4330 -2.24%
2007-08-03 0 5.800 5.800 5.840 5.790 5.890 9,963,700 58,274,695 5.8487 3.505 3.505 3.529 3.499 3.560 16,487,189 3.5345 0.52%
2007-08-02 0 5.770 5.760 5.770 5.660 5.910 19,629,000 112,691,100 5.7411 3.487 3.481 3.487 3.421 3.572 32,480,608 3.4695 -0.69%
2007-08-01 0 5.810 5.810 5.820 5.800 6.040 22,307,000 130,973,340 5.8714 3.511 3.511 3.517 3.505 3.650 36,911,963 3.5483 -4.13%
2007-07-31 0 6.060 6.050 6.060 5.830 6.120 38,356,364 231,110,285 6.0253 3.662 3.656 3.662 3.523 3.698 63,469,256 3.6413 4.84%
2007-07-30 0 5.780 5.760 5.790 5.540 5.810 15,144,290 85,977,351 5.6772 3.493 3.481 3.499 3.348 3.511 25,059,644 3.4309 3.03%
2007-07-27 0 5.610 5.610 5.630 5.560 5.770 23,154,100 130,321,540 5.6284 3.390 3.390 3.402 3.360 3.487 38,313,681 3.4014 -3.77%
2007-07-26 0 5.830 5.820 5.830 5.800 5.980 13,880,088 81,737,870 5.8889 3.523 3.517 3.523 3.505 3.614 22,967,736 3.5588 -1.02%
2007-07-25 0 5.890 5.880 5.890 5.880 5.950 19,874,000 117,412,440 5.9078 3.560 3.553 3.560 3.553 3.596 32,886,016 3.5703 -1.83%
2007-07-24 0 6.000 6.000 6.010 5.950 6.090 27,012,514 162,325,587 6.0093 3.626 3.626 3.632 3.596 3.680 44,698,297 3.6316 2.56%
2007-07-23 0 5.850 5.860 5.870 5.650 5.870 15,800,000 90,875,960 5.7516 3.535 3.541 3.547 3.414 3.547 26,144,664 3.4759 1.39%
2007-07-20 0 5.770 5.770 5.780 5.690 5.780 8,642,000 49,621,200 5.7419 3.487 3.487 3.493 3.439 3.493 14,300,138 3.4700 1.58%
2007-07-19 0 5.680 5.680 5.690 5.640 5.730 8,179,000 46,322,300 5.6636 3.433 3.433 3.439 3.408 3.463 13,534,000 3.4227 -1.22%
2007-07-18 0 5.750 5.760 5.770 5.680 5.760 9,554,200 54,569,182 5.7115 3.475 3.481 3.487 3.433 3.481 15,809,579 3.4517 -0.86%
2007-07-17 0 5.800 5.770 5.810 5.670 5.800 7,320,000 42,179,800 5.7623 3.505 3.487 3.511 3.427 3.505 12,112,591 3.4823 1.05%
2007-07-16 0 5.740 5.740 5.750 5.690 5.830 5,671,867 32,493,034 5.7288 3.469 3.469 3.475 3.439 3.523 9,385,383 3.4621 -1.03%
2007-07-13 0 5.800 5.770 5.800 5.660 5.860 22,186,949 127,251,722 5.7354 3.505 3.487 3.505 3.421 3.541 36,713,312 3.4661 0.69%
2007-07-12 0 5.760 5.740 5.750 5.680 5.870 18,280,318 105,405,013 5.7660 3.481 3.469 3.475 3.433 3.547 30,248,909 3.4846 -0.52%
2007-07-11 0 5.790 5.780 5.790 5.750 5.920 18,019,007 105,050,091 5.8300 3.499 3.493 3.499 3.475 3.578 29,816,511 3.5232 -2.85%
2007-07-10 0 5.960 5.960 5.970 5.870 6.080 18,953,548 112,700,659 5.9462 3.602 3.602 3.608 3.547 3.674 31,362,920 3.5934 -1.16%
2007-07-09 0 6.030 6.020 6.030 6.000 6.090 12,123,788 73,121,369 6.0312 3.644 3.638 3.644 3.626 3.680 20,061,542 3.6449 0.50%
2007-07-06 0 6.000 5.990 6.000 5.830 6.010 19,304,788 114,540,156 5.9333 3.626 3.620 3.626 3.523 3.632 31,944,126 3.5856 1.52%
2007-07-05 0 5.910 5.920 5.930 5.810 6.150 44,487,488 267,445,665 6.0117 3.572 3.578 3.584 3.511 3.717 73,614,583 3.6331 -4.52%
2007-07-04 0 6.190 6.170 6.190 6.170 6.390 16,402,800 101,807,810 6.2067 3.741 3.729 3.741 3.729 3.862 27,142,132 3.7509 -2.98%
2007-07-03 0 6.380 6.370 6.380 6.250 6.550 20,461,834 130,504,873 6.3780 3.856 3.850 3.856 3.777 3.958 33,858,720 3.8544 2.57%
2007-06-29 0 6.220 6.210 6.220 6.200 6.330 10,318,000 64,526,572 6.2538 3.759 3.753 3.759 3.747 3.825 17,073,458 3.7793 1.97%
2007-06-28 0 6.100 6.100 6.110 6.100 6.240 11,302,788 69,680,391 6.1649 3.686 3.686 3.692 3.686 3.771 18,703,012 3.7256 -1.13%
2007-06-27 0 6.170 6.170 6.180 6.040 6.280 13,906,000 85,298,860 6.1340 3.729 3.729 3.735 3.650 3.795 23,010,614 3.7069 -1.75%
2007-06-26 0 6.280 6.270 6.280 6.160 6.370 11,608,000 72,517,640 6.2472 3.795 3.789 3.795 3.723 3.850 19,208,054 3.7754 -1.10%
2007-06-25 0 6.350 6.330 6.340 6.340 6.480 10,754,002 68,972,673 6.4137 3.837 3.825 3.831 3.831 3.916 17,794,922 3.8760 -1.40%
2007-06-22 0 6.440 6.430 6.440 6.320 6.480 13,235,786 84,748,713 6.4030 3.892 3.886 3.892 3.819 3.916 21,901,593 3.8695 1.90%
2007-06-21 0 6.320 6.320 6.330 6.230 6.370 9,339,388 59,079,250 6.3258 3.819 3.819 3.825 3.765 3.850 15,454,124 3.8229 0.96%
2007-06-20 0 6.260 6.230 6.250 6.190 6.360 17,053,676 106,755,258 6.2600 3.783 3.765 3.777 3.741 3.844 28,219,154 3.7831 0.00%
2007-06-18 0 6.260 6.250 6.280 6.100 6.310 21,314,394 132,300,460 6.2071 3.783 3.777 3.795 3.686 3.813 35,269,473 3.7511 2.29%
2007-06-15 0 6.120 6.110 6.120 6.020 6.180 13,342,000 81,441,080 6.1041 3.698 3.692 3.698 3.638 3.735 22,077,348 3.6889 -0.16%
2007-06-14 0 6.130 6.110 6.130 6.060 6.170 9,301,096 56,813,236 6.1082 3.705 3.692 3.705 3.662 3.729 15,390,761 3.6914 1.66%
2007-06-13 0 6.030 6.030 6.050 6.010 6.100 12,946,339 78,398,604 6.0557 3.644 3.644 3.656 3.632 3.686 21,422,638 3.6596 -1.31%
2007-06-12 0 6.110 6.110 6.120 6.060 6.210 10,252,000 62,595,280 6.1057 3.692 3.692 3.698 3.662 3.753 16,964,246 3.6898 -1.29%
2007-06-11 0 6.190 6.150 6.210 6.150 6.250 7,311,000 45,452,320 6.2170 3.741 3.717 3.753 3.717 3.777 12,097,699 3.7571 0.65%
2007-06-08 0 6.150 6.150 6.160 6.060 6.190 20,414,225 125,083,387 6.1273 3.717 3.717 3.723 3.662 3.741 33,779,940 3.7029 -3.00%
2007-06-07 0 6.340 6.280 6.320 6.180 6.340 5,290,000 33,225,800 6.2809 3.831 3.795 3.819 3.735 3.831 8,753,498 3.7957 0.16%
2007-06-06 0 6.330 6.270 6.360 6.280 6.410 9,027,758 57,303,768 6.3475 3.825 3.789 3.844 3.795 3.874 14,938,462 3.8360 -1.40%
2007-06-05 0 6.420 6.420 6.430 6.180 6.480 11,215,000 71,347,742 6.3618 3.880 3.880 3.886 3.735 3.916 18,557,747 3.8446 -0.93%
2007-06-04 0 6.480 6.470 6.480 6.240 6.580 12,584,852 81,427,696 6.4703 3.916 3.910 3.916 3.771 3.976 20,824,476 3.9102 1.73%
2007-06-01 0 6.370 6.330 6.340 6.280 6.520 17,040,788 109,326,756 6.4156 3.850 3.825 3.831 3.795 3.940 28,197,827 3.8771 -2.00%
2007-05-31 0 6.500 6.500 6.520 6.040 6.660 21,066,000 132,323,060 6.2814 3.928 3.928 3.940 3.650 4.025 34,858,449 3.7960 6.73%
2007-05-30 0 6.090 6.080 6.090 5.930 6.190 16,548,682 100,056,427 6.0462 3.680 3.674 3.680 3.584 3.741 27,383,527 3.6539 -2.40%
2007-05-29 0 6.240 6.220 6.250 6.040 6.370 16,988,349 105,395,727 6.2040 3.771 3.759 3.777 3.650 3.850 28,111,055 3.7493 2.30%
2007-05-28 0 6.100 6.100 6.160 6.100 6.300 9,258,682 57,263,015 6.1848 3.686 3.686 3.723 3.686 3.807 15,320,578 3.7377 -1.77%
2007-05-25 0 6.210 6.190 6.210 6.100 6.320 22,128,682 137,004,610 6.1913 3.753 3.741 3.753 3.686 3.819 36,616,896 3.7416 -3.54%
2007-05-23 0 6.520 6.530 6.550 6.470 6.640 9,021,000 59,411,310 6.5859 3.891 3.897 3.909 3.861 3.962 15,116,861 3.9301 1.24%
2007-05-22 0 6.440 6.440 6.450 6.380 6.630 12,638,000 82,526,420 6.5300 3.843 3.843 3.849 3.807 3.956 21,178,017 3.8968 -1.38%
2007-05-21 0 6.530 6.520 6.530 6.250 6.800 12,540,805 83,319,163 6.6438 3.897 3.891 3.897 3.730 4.058 21,015,144 3.9647 2.35%
2007-05-18 0 6.380 6.360 6.370 6.150 6.440 21,377,000 135,307,992 6.3296 3.807 3.795 3.801 3.670 3.843 35,822,320 3.7772 -2.60%
2007-05-17 0 6.550 6.440 6.450 6.450 6.910 28,749,458 192,306,110 6.6890 3.909 3.843 3.849 3.849 4.124 48,176,651 3.9917 -5.21%
2007-05-16 0 6.910 6.910 6.920 6.550 6.930 18,849,500 128,431,995 6.8135 4.124 4.124 4.130 3.909 4.135 31,586,884 4.0660 6.64%
2007-05-15 0 6.480 6.500 6.530 6.410 7.240 36,732,176 247,151,718 6.7285 3.867 3.879 3.897 3.825 4.320 61,553,621 4.0152 2.86%
2007-05-14 0 6.300 6.310 6.320 6.100 6.570 30,335,708 192,030,290 6.3302 3.760 3.765 3.771 3.640 3.921 50,834,796 3.7775 9.95%
2007-05-11 0 5.730 5.720 5.730 5.710 5.950 11,383,552 66,248,664 5.8197 3.419 3.413 3.419 3.407 3.551 19,075,887 3.4729 -2.22%
2007-05-10 0 5.860 5.850 5.860 5.780 5.880 12,021,788 70,007,412 5.8234 3.497 3.491 3.497 3.449 3.509 20,145,405 3.4751 1.38%
2007-05-09 0 5.780 5.770 5.780 5.750 5.830 9,174,000 53,011,160 5.7784 3.449 3.443 3.449 3.431 3.479 15,373,250 3.4483 1.23%
2007-05-08 0 5.710 5.710 5.720 5.660 5.800 13,529,000 77,571,810 5.7337 3.407 3.407 3.413 3.378 3.461 22,671,103 3.4216 -2.06%
2007-05-07 0 5.830 5.830 5.840 5.570 5.840 17,736,012 102,126,006 5.7581 3.479 3.479 3.485 3.324 3.485 29,720,966 3.4362 5.62%
2007-05-04 0 5.520 5.510 5.520 5.480 5.800 19,869,894 110,279,405 5.5501 3.294 3.288 3.294 3.270 3.461 33,296,800 3.3120 -3.66%
2007-05-03 0 5.730 5.720 5.730 5.660 5.910 10,303,470 59,159,968 5.7418 3.419 3.413 3.419 3.378 3.527 17,265,949 3.4264 -2.88%
2007-05-02 0 5.900 5.880 5.900 5.780 5.920 6,086,000 35,672,120 5.8613 3.521 3.509 3.521 3.449 3.533 10,198,561 3.4978 1.72%
2007-04-30 0 5.800 5.810 5.830 5.590 5.850 10,042,000 57,674,020 5.7433 3.461 3.467 3.479 3.336 3.491 16,827,793 3.4273 -1.86%
2007-04-27 0 5.910 5.900 5.910 5.700 5.930 6,100,576 35,464,246 5.8133 3.527 3.521 3.527 3.401 3.539 10,222,987 3.4691 -0.34%
2007-04-26 0 5.930 5.910 5.920 5.760 5.950 13,598,566 79,918,057 5.8769 3.539 3.527 3.533 3.437 3.551 22,787,677 3.5071 2.42%
2007-04-25 0 5.790 5.740 5.790 5.650 5.900 25,845,193 148,894,016 5.7610 3.455 3.425 3.455 3.372 3.521 43,309,855 3.4379 1.05%
2007-04-24 0 5.730 5.710 5.720 5.500 5.810 41,228,350 232,056,091 5.6286 3.419 3.407 3.413 3.282 3.467 69,088,045 3.3588 6.11%
2007-04-23 0 5.400 5.390 5.400 5.180 5.520 20,804,576 111,795,687 5.3736 3.222 3.216 3.222 3.091 3.294 34,863,085 3.2067 5.88%
2007-04-20 0 5.100 5.060 5.070 5.060 5.300 14,017,285 72,615,159 5.1804 3.043 3.020 3.026 3.020 3.163 23,489,342 3.0914 -0.97%
2007-04-19 0 5.150 5.140 5.160 5.100 5.480 10,132,000 52,791,020 5.2103 3.073 3.067 3.079 3.043 3.270 16,978,610 3.1093 -4.10%
2007-04-18 0 5.370 5.350 5.380 5.350 5.600 13,058,000 71,261,756 5.4573 3.205 3.193 3.211 3.193 3.342 21,881,829 3.2567 -0.56%
2007-04-17 0 5.400 5.390 5.400 5.250 5.420 11,488,512 61,661,227 5.3672 3.222 3.216 3.222 3.133 3.234 19,251,773 3.2029 2.47%
2007-04-16 0 5.270 5.280 5.300 5.240 5.320 14,821,788 78,225,676 5.2777 3.145 3.151 3.163 3.127 3.175 24,837,481 3.1495 1.93%
2007-04-13 0 5.170 5.150 5.180 5.110 5.270 4,278,000 22,146,280 5.1768 3.085 3.073 3.091 3.049 3.145 7,168,821 3.0893 0.19%
2007-04-12 0 5.160 5.160 5.180 5.120 5.210 8,921,578 46,242,166 5.1832 3.079 3.079 3.091 3.055 3.109 14,950,256 3.0931 -0.96%
2007-04-11 0 5.210 5.220 5.230 5.140 5.290 7,945,600 41,368,296 5.2064 3.109 3.115 3.121 3.067 3.157 13,314,769 3.1069 -0.57%
2007-04-10 0 5.240 5.230 5.240 5.140 5.280 20,806,364 108,801,840 5.2293 3.127 3.121 3.127 3.067 3.151 34,866,081 3.1206 3.76%
2007-04-04 0 5.050 5.060 5.070 5.010 5.070 9,034,682 45,543,098 5.0409 3.014 3.020 3.026 2.990 3.026 15,139,789 3.0082 1.00%
2007-04-03 0 5.000 5.000 5.010 4.940 5.010 2,885,788 14,415,240 4.9953 2.984 2.984 2.990 2.948 2.990 4,835,834 2.9809 0.40%
2007-04-02 0 4.980 4.980 4.990 4.900 4.990 1,861,788 9,199,282 4.9411 2.972 2.972 2.978 2.924 2.978 3,119,875 2.9486 0.40%
2007-03-30 0 4.960 4.960 4.980 4.890 4.990 4,647,000 22,920,070 4.9322 2.960 2.960 2.972 2.918 2.978 7,787,169 2.9433 -0.20%
2007-03-29 0 4.970 4.950 4.980 4.900 5.030 5,135,000 25,443,830 4.9550 2.966 2.954 2.972 2.924 3.002 8,604,931 2.9569 0.40%
2007-03-28 0 4.950 4.950 4.960 4.870 5.020 4,502,000 22,203,800 4.9320 2.954 2.954 2.960 2.906 2.996 7,544,187 2.9432 -1.00%
2007-03-27 0 5.000 4.980 5.000 4.960 5.050 3,388,000 16,958,420 5.0054 2.984 2.972 2.984 2.960 3.014 5,677,411 2.9870 0.00%
2007-03-26 0 5.000 4.970 5.000 4.960 5.060 4,143,182 20,789,312 5.0177 2.984 2.966 2.984 2.960 3.020 6,942,901 2.9943 0.00%
2007-03-23 0 5.000 4.990 5.000 4.870 5.070 11,599,788 57,717,363 4.9757 2.984 2.978 2.984 2.906 3.026 19,438,243 2.9693 2.25%
2007-03-22 0 4.890 4.870 4.890 4.820 4.900 13,922,000 67,638,480 4.8584 2.918 2.906 2.918 2.876 2.924 23,329,669 2.8992 4.04%
2007-03-21 0 4.700 4.690 4.710 4.600 4.720 6,002,000 28,100,400 4.6818 2.805 2.799 2.811 2.745 2.817 10,057,799 2.7939 2.40%
2007-03-20 0 4.590 4.580 4.590 4.540 4.620 8,766,000 40,191,080 4.5849 2.739 2.733 2.739 2.709 2.757 14,689,547 2.7360 0.88%
2007-03-19 0 4.550 4.540 4.550 4.510 4.580 5,566,000 25,291,120 4.5439 2.715 2.709 2.715 2.691 2.733 9,327,176 2.7116 -0.87%
2007-03-16 0 4.590 4.590 4.600 4.570 4.670 6,721,000 30,971,000 4.6081 2.739 2.739 2.745 2.727 2.787 11,262,657 2.7499 -1.29%
2007-03-15 0 4.650 4.640 4.650 4.630 4.710 4,360,000 20,401,540 4.6793 2.775 2.769 2.775 2.763 2.811 7,306,232 2.7923 0.43%
2007-03-14 0 4.630 4.630 4.640 4.610 4.700 8,496,000 39,369,180 4.6338 2.763 2.763 2.769 2.751 2.805 14,237,097 2.7653 -3.94%
2007-03-13 0 4.820 4.810 4.830 4.790 4.910 8,900,459 43,048,016 4.8366 2.876 2.870 2.882 2.858 2.930 14,914,866 2.8862 -0.62%
2007-03-12 0 4.850 4.850 4.870 4.670 4.950 13,470,977 64,714,940 4.8040 2.894 2.894 2.906 2.787 2.954 22,573,871 2.8668 4.98%
2007-03-09 0 4.620 4.620 4.630 4.580 4.670 8,429,571 38,957,093 4.6215 2.757 2.757 2.763 2.733 2.787 14,125,779 2.7579 1.32%
2007-03-08 0 4.560 4.560 4.570 4.400 4.560 5,758,000 25,803,920 4.4814 2.721 2.721 2.727 2.626 2.721 9,648,918 2.6743 3.64%
2007-03-07 0 4.400 4.380 4.400 4.310 4.520 11,487,152 50,571,187 4.4024 2.626 2.614 2.626 2.572 2.697 19,249,494 2.6271 -0.68%
2007-03-06 0 4.430 4.430 4.450 4.300 4.510 14,655,000 64,698,850 4.4148 2.644 2.644 2.656 2.566 2.691 24,557,987 2.6345 0.68%
2007-03-05 0 4.400 4.380 4.390 4.380 4.600 13,117,562 59,275,789 4.5188 2.626 2.614 2.620 2.614 2.745 21,981,639 2.6966 -6.78%
2007-03-02 0 4.720 4.730 4.740 4.620 4.810 11,527,000 54,364,850 4.7163 2.817 2.823 2.829 2.757 2.870 19,316,269 2.8145 -0.63%
2007-03-01 0 4.750 4.750 4.760 4.700 4.860 19,692,317 93,796,872 4.7631 2.835 2.835 2.841 2.805 2.900 32,999,227 2.8424 -3.26%
2007-02-28 0 4.910 4.910 4.930 4.500 4.930 21,752,000 102,771,960 4.7247 2.930 2.930 2.942 2.685 2.942 36,450,723 2.8195 -2.58%
2007-02-27 0 5.040 5.040 5.050 4.980 5.130 9,789,000 49,352,880 5.0417 3.008 3.008 3.014 2.972 3.061 16,403,831 3.0086 -2.51%
2007-02-26 0 5.170 5.150 5.170 5.100 5.230 5,693,600 29,303,370 5.1467 3.085 3.073 3.085 3.043 3.121 9,541,000 3.0713 -0.39%
2007-02-23 0 5.190 5.180 5.210 5.100 5.220 8,016,900 41,445,624 5.1698 3.097 3.091 3.109 3.043 3.115 13,434,250 3.0851 -0.95%
2007-02-22 0 5.240 5.240 5.250 5.080 5.270 18,398,000 95,481,760 5.1898 3.127 3.127 3.133 3.031 3.145 30,830,287 3.0970 3.76%
2007-02-21 0 5.050 5.040 5.050 5.000 5.180 11,231,094 57,080,377 5.0824 3.014 3.008 3.014 2.984 3.091 18,820,407 3.0329 -0.20%
2007-02-16 0 5.060 5.060 5.070 4.990 5.100 7,108,000 35,870,920 5.0466 3.020 3.020 3.026 2.978 3.043 11,911,168 3.0115 0.20%
2007-02-15 0 5.050 5.020 5.050 4.970 5.100 12,179,046 61,139,515 5.0201 3.014 2.996 3.014 2.966 3.043 20,408,929 2.9957 1.20%
2007-02-14 0 4.990 4.990 5.010 4.990 5.050 5,959,682 29,900,840 5.0172 2.978 2.978 2.990 2.978 3.014 9,986,885 2.9940 0.60%
2007-02-13 0 4.960 4.940 4.950 4.920 5.190 20,944,157 104,560,398 4.9923 2.960 2.948 2.954 2.936 3.097 35,096,987 2.9792 -3.69%
2007-02-12 0 5.150 5.170 5.180 5.020 5.210 6,591,000 33,902,560 5.1438 3.073 3.085 3.091 2.996 3.109 11,044,810 3.0695 -0.96%
2007-02-09 0 5.200 5.190 5.200 5.130 5.240 10,519,682 54,649,953 5.1950 3.103 3.097 3.103 3.061 3.127 17,628,265 3.1001 0.39%
2007-02-08 0 5.180 5.180 5.190 4.950 5.280 26,992,000 139,321,340 5.1616 3.091 3.091 3.097 2.954 3.151 45,231,607 3.0802 3.81%
2007-02-07 0 4.990 4.960 4.990 4.890 5.000 12,052,788 59,512,844 4.9377 2.978 2.960 2.978 2.918 2.984 20,197,353 2.9466 0.81%
2007-02-06 0 4.950 4.930 4.940 4.840 4.950 6,943,682 33,903,335 4.8826 2.954 2.942 2.948 2.888 2.954 11,635,814 2.9137 2.06%
2007-02-05 0 4.850 4.840 4.850 4.790 4.970 28,054,000 136,251,220 4.8567 2.894 2.888 2.894 2.858 2.966 47,011,244 2.8983 0.62%
2007-02-02 0 4.820 4.810 4.820 4.620 4.930 20,013,509 96,258,361 4.8097 2.876 2.870 2.876 2.757 2.942 33,537,462 2.8702 3.43%
2007-02-01 0 4.660 4.660 4.670 4.520 4.690 15,896,962 73,245,353 4.6075 2.781 2.781 2.787 2.697 2.799 26,639,194 2.7495 -0.21%
2007-01-31 0 4.670 4.660 4.670 4.660 4.810 9,251,470 43,791,376 4.7335 2.787 2.781 2.787 2.781 2.870 15,503,069 2.8247 -3.51%
2007-01-30 0 4.840 4.820 4.840 4.790 4.900 5,427,200 26,194,140 4.8265 2.888 2.876 2.888 2.858 2.924 9,094,583 2.8802 0.41%
2007-01-29 0 4.820 4.820 4.830 4.760 4.860 3,393,576 16,290,219 4.8003 2.876 2.876 2.882 2.841 2.900 5,686,755 2.8646 -0.21%
2007-01-26 0 4.830 4.840 4.850 4.800 4.900 7,732,059 37,452,185 4.8438 2.882 2.888 2.894 2.864 2.924 12,956,930 2.8905 -3.01%
2007-01-25 0 4.980 4.970 4.980 4.890 5.040 10,788,000 53,204,820 4.9319 2.972 2.966 2.972 2.918 3.008 18,077,896 2.9431 -0.20%
2007-01-24 0 4.990 4.980 4.990 4.970 5.080 9,001,554 45,075,487 5.0075 2.978 2.972 2.978 2.966 3.031 15,084,275 2.9882 -1.19%
2007-01-23 0 5.050 5.040 5.050 4.960 5.180 9,556,000 48,158,460 5.0396 3.014 3.008 3.014 2.960 3.091 16,013,383 3.0074 -1.17%
2007-01-22 0 5.110 5.100 5.110 5.000 5.120 21,744,000 110,332,840 5.0742 3.049 3.043 3.049 2.984 3.055 36,437,317 3.0280 2.40%
2007-01-19 0 4.990 4.990 5.000 4.950 5.100 10,313,000 51,791,090 5.0219 2.978 2.978 2.984 2.954 3.043 17,281,919 2.9968 -0.20%
2007-01-18 0 5.000 4.990 5.000 4.890 5.050 13,745,576 68,413,139 4.9771 2.984 2.978 2.984 2.918 3.014 23,034,028 2.9701 0.40%
2007-01-17 0 4.980 4.980 4.990 4.880 5.030 23,915,000 118,818,070 4.9683 2.972 2.972 2.978 2.912 3.002 40,075,351 2.9649 2.26%
2007-01-16 0 4.870 4.870 4.900 4.750 5.090 28,024,500 135,557,294 4.8371 2.906 2.906 2.924 2.835 3.037 46,961,809 2.8865 -2.99%
2007-01-15 0 5.020 5.000 5.040 4.980 5.100 10,078,694 50,636,141 5.0241 2.996 2.984 3.008 2.972 3.043 16,889,283 2.9981 0.40%
2007-01-12 0 5.000 4.990 5.000 4.960 5.120 18,021,364 90,290,184 5.0102 2.984 2.978 2.984 2.960 3.055 30,199,142 2.9898 2.04%
2007-01-11 0 4.900 4.900 4.910 4.850 5.000 8,571,780 42,354,667 4.9412 2.924 2.924 2.930 2.894 2.984 14,364,085 2.9487 -0.81%
2007-01-10 0 4.940 4.930 4.940 4.900 5.010 11,253,887 55,922,468 4.9692 2.948 2.942 2.948 2.924 2.990 18,858,602 2.9654 -1.20%
2007-01-09 0 5.000 4.980 5.000 4.950 5.210 24,363,470 123,041,239 5.0502 2.984 2.972 2.984 2.954 3.109 40,826,871 3.0137 -1.96%
2007-01-08 0 5.100 5.090 5.100 5.040 5.270 28,982,000 149,163,860 5.1468 3.043 3.037 3.043 3.008 3.145 48,566,332 3.0713 -4.67%
2007-01-05 0 5.350 5.350 5.400 5.120 5.400 15,180,550 79,134,319 5.2129 3.193 3.193 3.222 3.055 3.222 25,438,673 3.1108 -0.37%
2007-01-04 0 5.370 5.350 5.370 5.170 5.480 26,970,000 144,195,460 5.3465 3.205 3.193 3.205 3.085 3.270 45,194,740 3.1905 1.32%
2007-01-03 0 5.300 5.290 5.300 5.220 5.400 11,514,000 61,054,620 5.3026 3.163 3.157 3.163 3.115 3.222 19,294,484 3.1644 0.00%
2007-01-02 0 5.300 5.290 5.300 5.170 5.350 11,055,788 58,338,226 5.2767 3.163 3.157 3.163 3.085 3.193 18,526,639 3.1489 0.00%
2006-12-29 0 5.300 5.300 5.310 5.150 5.410 12,798,123 67,411,211 5.2673 3.163 3.163 3.169 3.073 3.228 21,446,342 3.1432 -0.75%
2006-12-28 0 5.340 5.310 5.320 5.070 5.370 31,651,788 164,198,383 5.1876 3.187 3.169 3.175 3.026 3.205 53,040,205 3.0957 6.80%
2006-12-27 0 5.000 4.990 5.000 4.840 5.100 35,433,470 176,537,205 4.9822 2.984 2.978 2.984 2.888 3.043 59,377,326 2.9731 4.17%
2006-12-22 0 4.800 4.800 4.810 4.700 5.100 49,616,000 242,158,800 4.8807 2.864 2.864 2.870 2.805 3.043 83,143,576 2.9125 -3.23%
2006-12-21 0 4.960 4.960 4.970 4.860 5.180 34,918,000 175,194,940 5.0173 2.960 2.960 2.966 2.900 3.091 58,513,531 2.9941 3.55%
2006-12-20 0 4.790 4.780 4.800 4.520 4.850 22,964,000 107,767,780 4.6929 2.858 2.852 2.864 2.697 2.894 38,481,721 2.8005 6.68%
2006-12-19 0 4.490 4.480 4.490 4.450 4.530 13,784,000 61,840,848 4.4864 2.679 2.673 2.679 2.656 2.703 23,098,417 2.6773 1.35%
2006-12-18 0 4.430 4.430 4.440 4.310 4.470 18,451,894 81,366,884 4.4097 2.644 2.644 2.650 2.572 2.667 30,920,599 2.6315 3.02%
2006-12-15 0 4.300 4.290 4.300 4.200 4.450 18,807,894 81,418,508 4.3290 2.566 2.560 2.566 2.506 2.656 31,517,163 2.5833 -0.69%
2006-12-14 0 4.330 4.330 4.340 4.140 4.390 25,363,576 108,418,035 4.2746 2.584 2.584 2.590 2.471 2.620 42,502,789 2.5508 4.59%
2006-12-13 0 4.140 4.130 4.140 4.020 4.250 27,064,000 111,107,080 4.1053 2.471 2.465 2.471 2.399 2.536 45,352,260 2.4499 1.72%
2006-12-12 0 4.070 4.050 4.060 3.930 4.070 20,449,894 81,889,176 4.0044 2.429 2.417 2.423 2.345 2.429 34,268,730 2.3896 4.36%
2006-12-11 0 3.900 3.890 3.910 3.870 3.930 11,871,200 46,328,326 3.9026 2.327 2.321 2.333 2.309 2.345 19,893,059 2.3289 0.52%
2006-12-08 0 3.880 3.880 3.890 3.850 3.910 7,770,000 30,106,100 3.8747 2.315 2.315 2.321 2.297 2.333 13,020,509 2.3122 0.00%
2006-12-07 0 3.880 3.870 3.900 3.860 3.960 12,466,000 48,582,380 3.8972 2.315 2.309 2.327 2.303 2.363 20,889,790 2.3257 -0.77%
2006-12-06 0 3.910 3.900 3.910 3.880 3.990 11,891,364 46,845,716 3.9395 2.333 2.327 2.333 2.315 2.381 19,926,849 2.3509 0.26%
2006-12-05 0 3.900 3.890 3.900 3.800 3.960 12,372,094 47,894,278 3.8712 2.327 2.321 2.327 2.268 2.363 20,732,428 2.3101 0.00%
2006-12-04 0 3.900 3.880 3.900 3.840 3.970 8,826,424 34,274,850 3.8832 2.327 2.315 2.327 2.292 2.369 14,790,802 2.3173 1.04%
2006-12-01 0 3.860 3.850 3.870 3.810 3.920 10,286,000 39,819,960 3.8713 2.303 2.297 2.309 2.274 2.339 17,236,674 2.3102 -0.77%
2006-11-30 0 3.890 3.880 3.890 3.880 4.170 17,920,000 71,901,560 4.0124 2.321 2.315 2.321 2.315 2.488 30,029,282 2.3944 -3.23%
2006-11-29 0 4.020 4.060 4.070 3.960 4.070 12,720,000 50,956,460 4.0060 2.399 2.423 2.429 2.363 2.429 21,315,428 2.3906 0.75%
2006-11-28 0 3.990 3.980 3.990 3.970 4.320 10,941,500 44,102,240 4.0307 2.381 2.375 2.381 2.369 2.578 18,335,122 2.4053 -7.21%
2006-11-27 0 4.300 4.290 4.300 4.200 4.340 13,040,000 55,743,460 4.2748 2.566 2.560 2.566 2.506 2.590 21,851,665 2.5510 3.61%
2006-11-24 0 4.150 4.150 4.180 4.050 4.190 14,196,000 58,825,200 4.1438 2.477 2.477 2.494 2.417 2.500 23,788,822 2.4728 1.47%
2006-11-23 0 4.090 4.110 4.120 3.900 4.150 16,587,000 66,277,130 3.9957 2.441 2.453 2.459 2.327 2.477 27,795,519 2.3845 6.51%
2006-11-22 0 3.840 3.830 3.840 3.830 3.900 3,245,576 12,537,522 3.8630 2.292 2.286 2.292 2.286 2.327 5,438,745 2.3052 -1.03%
2006-11-21 0 3.880 3.870 3.880 3.810 3.880 2,824,000 10,867,440 3.8482 2.315 2.309 2.315 2.274 2.315 4,732,293 2.2964 1.31%
2006-11-20 0 3.830 3.820 3.830 3.760 3.890 6,226,000 23,851,620 3.8310 2.286 2.280 2.286 2.244 2.321 10,433,165 2.2861 -2.30%
2006-11-17 0 3.920 3.900 3.920 3.900 3.940 5,276,000 20,651,360 3.9142 2.339 2.327 2.339 2.327 2.351 8,841,211 2.3358 0.26%
2006-11-16 0 3.910 3.920 3.930 3.900 3.950 6,672,000 26,087,240 3.9100 2.333 2.339 2.345 2.327 2.357 11,180,545 2.3333 0.26%
2006-11-15 0 3.900 3.880 3.900 3.880 3.920 4,362,000 16,993,220 3.8957 2.327 2.315 2.327 2.315 2.339 7,309,583 2.3248 0.52%
2006-11-14 0 3.880 3.870 3.880 3.850 3.950 9,447,300 36,842,790 3.8998 2.315 2.309 2.315 2.297 2.357 15,831,230 2.3272 0.26%
2006-11-13 0 3.870 3.870 3.880 3.870 3.940 5,388,000 21,008,904 3.8992 2.309 2.309 2.315 2.309 2.351 9,028,894 2.3269 -0.26%
2006-11-10 0 3.880 3.870 3.880 3.820 3.940 11,862,000 46,214,820 3.8960 2.315 2.309 2.315 2.280 2.351 19,877,642 2.3250 -0.51%
2006-11-09 0 3.900 3.900 3.910 3.830 3.930 12,914,000 50,387,766 3.9018 2.327 2.327 2.333 2.286 2.345 21,640,522 2.3284 1.83%
2006-11-08 0 3.830 3.810 3.830 3.780 3.860 16,792,000 63,917,540 3.8064 2.286 2.274 2.286 2.256 2.303 28,139,046 2.2715 0.52%
2006-11-07 0 3.810 3.790 3.810 3.760 3.860 15,404,000 58,664,560 3.8084 2.274 2.262 2.274 2.244 2.303 25,813,117 2.2727 -0.78%
2006-11-06 0 3.840 3.840 3.860 3.810 3.950 10,566,000 40,734,980 3.8553 2.292 2.292 2.303 2.274 2.357 17,705,882 2.3006 -3.03%
2006-11-03 0 3.960 3.960 3.970 3.690 3.970 22,506,000 85,765,190 3.8108 2.363 2.363 2.369 2.202 2.369 37,714,232 2.2741 3.94%
2006-11-02 0 3.810 3.810 3.830 3.760 3.860 7,684,000 29,406,100 3.8269 2.274 2.274 2.286 2.244 2.303 12,876,395 2.2837 1.33%
2006-11-01 0 3.760 3.760 3.770 3.650 3.840 8,509,950 32,112,257 3.7735 2.244 2.244 2.250 2.178 2.292 14,260,474 2.2518 2.73%
2006-10-31 0 3.660 3.660 3.680 3.550 3.710 3,500,000 12,890,800 3.6831 2.184 2.184 2.196 2.118 2.214 5,865,094 2.1979 -0.81%
2006-10-27 0 3.690 3.640 3.690 3.630 3.750 5,164,000 19,105,360 3.6997 2.202 2.172 2.202 2.166 2.238 8,653,528 2.2078 -1.34%
2006-10-26 0 3.740 3.740 3.750 3.640 3.840 11,247,000 41,991,630 3.7336 2.232 2.232 2.238 2.172 2.292 18,847,061 2.2280 -3.11%
2006-10-25 0 3.860 3.840 3.850 3.500 3.860 29,504,000 109,704,620 3.7183 2.303 2.292 2.297 2.089 2.303 49,441,068 2.2189 10.29%
2006-10-24 0 3.500 3.490 3.500 3.420 3.540 11,304,000 39,623,460 3.5053 2.089 2.083 2.089 2.041 2.112 18,942,579 2.0918 3.24%
2006-10-23 0 3.390 3.380 3.390 3.350 3.430 9,279,000 31,475,780 3.3922 2.023 2.017 2.023 1.999 2.047 15,549,203 2.0243 -0.88%
2006-10-20 0 3.420 3.390 3.420 3.270 3.430 13,188,000 44,284,776 3.3580 2.041 2.023 2.041 1.951 2.047 22,099,675 2.0039 4.91%
2006-10-19 0 3.260 3.250 3.260 3.160 3.270 10,130,750 32,712,818 3.2291 1.945 1.939 1.945 1.886 1.951 16,976,515 1.9269 3.16%
2006-10-18 0 3.160 3.150 3.160 3.080 3.170 4,685,000 14,695,080 3.1366 1.886 1.880 1.886 1.838 1.892 7,850,848 1.8718 2.27%
2006-10-17 0 3.090 3.090 3.100 3.090 3.140 6,376,667 19,796,390 3.1045 1.844 1.844 1.850 1.844 1.874 10,685,644 1.8526 -0.96%
2006-10-16 0 3.120 3.110 3.120 3.100 3.180 6,698,000 20,946,260 3.1272 1.862 1.856 1.862 1.850 1.898 11,224,115 1.8662 0.00%
2006-10-13 0 3.120 3.130 3.140 3.100 3.180 5,302,000 16,661,920 3.1426 1.862 1.868 1.874 1.850 1.898 8,884,780 1.8753 -1.27%
2006-10-12 0 3.160 3.150 3.160 3.130 3.160 6,356,000 20,007,459 3.1478 1.886 1.880 1.886 1.868 1.886 10,651,011 1.8785 -0.32%
2006-10-11 0 3.170 3.160 3.170 3.140 3.200 4,948,000 15,644,920 3.1619 1.892 1.886 1.892 1.874 1.910 8,291,567 1.8868 -0.94%
2006-10-10 0 3.200 3.180 3.200 3.120 3.210 2,157,000 6,860,860 3.1807 1.910 1.898 1.910 1.862 1.916 3,614,574 1.8981 2.24%
2006-10-09 0 3.130 3.120 3.140 3.100 3.180 6,106,000 19,328,990 3.1656 1.868 1.862 1.874 1.850 1.898 10,232,076 1.8891 -0.95%
2006-10-06 0 3.160 3.180 3.190 3.160 3.200 3,232,000 10,310,120 3.1900 1.886 1.898 1.904 1.886 1.910 5,415,996 1.9036 -0.94%
2006-10-05 0 3.190 3.180 3.190 3.170 3.230 7,744,000 24,741,800 3.1950 1.904 1.898 1.904 1.892 1.928 12,976,940 1.9066 0.00%
2006-10-04 0 3.190 3.180 3.190 3.160 3.220 9,626,000 30,516,084 3.1702 1.904 1.898 1.904 1.886 1.922 16,130,685 1.8918 0.63%
2006-10-03 0 3.170 3.160 3.170 3.130 3.250 11,540,000 36,654,314 3.1763 1.892 1.886 1.892 1.868 1.939 19,338,053 1.8955 -4.23%
2006-09-29 0 3.310 3.290 3.300 3.260 3.400 4,694,000 15,483,080 3.2985 1.975 1.963 1.969 1.945 2.029 7,865,929 1.9684 -1.78%
2006-09-28 0 3.370 3.370 3.380 3.260 3.450 1,474,000 4,983,200 3.3807 2.011 2.011 2.017 1.945 2.059 2,470,043 2.0175 0.30%
2006-09-27 0 3.360 3.360 3.370 3.190 3.360 2,064,000 6,791,220 3.2903 2.005 2.005 2.011 1.904 2.005 3,458,730 1.9635 0.00%
2006-09-26 0 3.360 3.330 3.370 3.090 3.420 2,700,000 8,968,140 3.3215 2.005 1.987 2.011 1.844 2.041 4,524,501 1.9821 0.00%
2006-09-25 0 3.360 3.370 3.380 3.350 3.540 3,294,000 11,188,080 3.3965 2.005 2.011 2.017 1.999 2.112 5,519,892 2.0269 -2.89%
2006-09-22 0 3.460 3.450 3.460 3.430 3.500 1,178,000 4,080,640 3.4640 2.065 2.059 2.065 2.047 2.089 1,974,023 2.0672 -1.42%
2006-09-21 0 3.510 3.510 3.520 3.440 3.550 4,238,000 14,884,780 3.5122 2.095 2.095 2.101 2.053 2.118 7,101,791 2.0959 1.74%
2006-09-20 0 3.450 3.440 3.460 3.380 3.450 1,804,300 6,190,240 3.4308 2.059 2.053 2.065 2.017 2.059 3,023,540 2.0473 0.29%
2006-09-19 0 3.440 3.440 3.450 3.420 3.460 1,554,000 5,347,280 3.4410 2.053 2.053 2.059 2.041 2.065 2,604,102 2.0534 0.00%
2006-09-18 0 3.440 3.440 3.450 3.400 3.460 3,340,000 11,482,080 3.4377 2.053 2.053 2.059 2.029 2.065 5,596,976 2.0515 1.18%
2006-09-15 0 3.400 3.390 3.400 3.350 3.420 5,510,000 18,717,300 3.3970 2.029 2.023 2.029 1.999 2.041 9,233,334 2.0271 0.89%
2006-09-14 0 3.370 3.370 3.380 3.360 3.460 1,772,000 6,022,780 3.3989 2.011 2.011 2.017 2.005 2.065 2,969,413 2.0283 -2.32%
2006-09-13 0 3.450 3.420 3.430 3.370 3.470 5,930,300 20,315,151 3.4257 2.059 2.041 2.047 2.011 2.071 9,937,648 2.0443 2.37%
2006-09-12 0 3.370 3.350 3.370 3.270 3.400 9,782,000 32,777,180 3.3508 2.011 1.999 2.011 1.951 2.029 16,392,100 1.9996 0.30%
2006-09-11 0 3.360 3.340 3.360 3.310 3.400 5,478,000 18,416,360 3.3619 2.005 1.993 2.005 1.975 2.029 9,179,710 2.0062 -0.30%
2006-09-08 0 3.370 3.370 3.380 3.250 3.400 8,456,000 28,498,820 3.3702 2.011 2.011 2.017 1.939 2.029 14,170,068 2.0112 1.20%
2006-09-07 0 3.330 3.330 3.340 3.230 3.370 7,640,000 25,380,970 3.3221 1.987 1.987 1.993 1.928 2.011 12,802,663 1.9825 0.60%
2006-09-06 0 3.310 3.300 3.310 3.230 3.320 2,476,000 8,093,500 3.2688 1.975 1.969 1.975 1.928 1.981 4,149,135 1.9506 -0.30%
2006-09-05 0 3.320 3.320 3.340 3.290 3.420 6,630,000 22,087,360 3.3314 1.981 1.981 1.993 1.963 2.041 11,110,164 1.9880 0.00%
2006-09-04 0 3.320 3.310 3.320 3.230 3.340 7,302,000 24,107,880 3.3015 1.981 1.975 1.981 1.928 1.993 12,236,262 1.9702 3.11%
2006-09-01 0 3.220 3.210 3.230 3.180 3.250 4,674,000 15,009,600 3.2113 1.922 1.916 1.928 1.898 1.939 7,832,414 1.9163 1.58%
2006-08-31 0 3.170 3.170 3.200 3.150 3.190 4,008,596 12,673,510 3.1616 1.892 1.892 1.910 1.880 1.904 6,717,369 1.8867 0.00%
2006-08-30 0 3.170 3.160 3.170 3.170 3.200 1,772,000 5,634,860 3.1799 1.892 1.886 1.892 1.892 1.910 2,969,413 1.8976 0.00%
2006-08-29 0 3.170 3.170 3.180 3.140 3.180 2,392,000 7,575,260 3.1669 1.892 1.892 1.898 1.874 1.898 4,008,373 1.8899 0.63%
2006-08-28 0 3.150 3.140 3.150 3.100 3.160 6,858,000 21,560,360 3.1438 1.880 1.874 1.880 1.850 1.886 11,492,233 1.8761 0.00%
2006-08-25 0 3.150 3.150 3.160 3.060 3.200 14,892,000 46,811,620 3.1434 1.880 1.880 1.886 1.826 1.910 24,955,138 1.8758 3.28%
2006-08-24 0 3.050 3.040 3.050 3.020 3.070 3,608,000 10,974,260 3.0416 1.820 1.814 1.820 1.802 1.832 6,046,074 1.8151 -1.29%
2006-08-23 0 3.090 3.080 3.090 3.080 3.140 2,024,000 6,262,900 3.0943 1.844 1.838 1.844 1.838 1.874 3,391,700 1.8465 -1.59%
2006-08-22 0 3.140 3.130 3.140 3.110 3.150 1,638,000 5,136,440 3.1358 1.874 1.868 1.874 1.856 1.880 2,744,864 1.8713 1.62%
2006-08-21 0 3.090 3.090 3.100 3.080 3.140 1,882,000 5,842,600 3.1045 1.844 1.844 1.850 1.838 1.874 3,153,745 1.8526 -2.22%
2006-08-18 0 3.160 3.150 3.160 3.130 3.170 1,974,000 6,214,600 3.1482 1.886 1.880 1.886 1.868 1.892 3,307,913 1.8787 0.64%
2006-08-17 0 3.140 3.130 3.140 3.120 3.150 856,000 2,687,820 3.1400 1.874 1.868 1.874 1.862 1.880 1,434,434 1.8738 0.00%
2006-08-16 0 3.140 3.130 3.140 3.120 3.150 3,988,000 12,512,540 3.1375 1.874 1.868 1.874 1.862 1.880 6,682,856 1.8723 0.32%
2006-08-15 0 3.130 3.120 3.130 3.080 3.170 2,520,000 7,920,700 3.1431 1.868 1.862 1.868 1.838 1.892 4,222,868 1.8757 0.97%
2006-08-14 0 3.100 3.100 3.130 3.100 3.190 1,878,000 5,896,558 3.1398 1.850 1.850 1.868 1.850 1.904 3,147,042 1.8737 0.00%
2006-08-11 0 3.100 3.090 3.100 3.070 3.150 3,048,000 9,407,460 3.0864 1.850 1.844 1.850 1.832 1.880 5,107,659 1.8418 0.32%
2006-08-10 0 3.090 3.090 3.100 3.080 3.130 2,578,000 7,994,640 3.1011 1.844 1.844 1.850 1.838 1.868 4,320,061 1.8506 -1.90%
2006-08-09 0 3.150 3.140 3.150 3.060 3.170 3,754,000 11,758,940 3.1324 1.880 1.874 1.880 1.826 1.892 6,290,732 1.8692 0.96%
2006-08-08 0 3.120 3.120 3.140 3.110 3.190 1,526,000 4,804,920 3.1487 1.862 1.862 1.874 1.856 1.904 2,557,181 1.8790 -0.95%
2006-08-07 0 3.150 3.150 3.160 3.080 3.160 2,738,000 8,553,380 3.1240 1.880 1.880 1.886 1.838 1.886 4,588,179 1.8642 0.32%
2006-08-04 0 3.140 3.130 3.140 3.120 3.230 4,588,000 14,610,440 3.1845 1.874 1.868 1.874 1.862 1.928 7,688,301 1.9003 -2.48%
2006-08-03 0 3.220 3.200 3.220 3.120 3.220 4,606,000 14,648,360 3.1803 1.922 1.910 1.922 1.862 1.922 7,718,464 1.8978 3.21%
2006-08-02 0 3.120 3.110 3.120 3.010 3.180 3,312,000 10,380,660 3.1343 1.862 1.856 1.862 1.796 1.898 5,550,055 1.8704 1.96%
2006-08-01 0 3.060 3.050 3.060 3.020 3.120 3,956,000 12,136,560 3.0679 1.826 1.820 1.826 1.802 1.862 6,629,232 1.8308 -1.92%
2006-07-31 0 3.120 3.120 3.130 3.100 3.210 3,536,000 11,102,560 3.1399 1.862 1.862 1.868 1.850 1.916 5,925,421 1.8737 -2.50%
2006-07-28 0 3.200 3.190 3.200 3.100 3.300 8,640,000 27,903,080 3.2295 1.910 1.904 1.910 1.850 1.969 14,478,404 1.9272 0.31%
2006-07-27 0 3.190 3.180 3.200 3.060 3.200 10,640,666 33,369,805 3.1361 1.904 1.898 1.910 1.826 1.910 17,831,002 1.8714 5.28%
2006-07-26 0 3.030 3.010 3.030 2.970 3.030 5,620,000 16,866,230 3.0011 1.808 1.796 1.808 1.772 1.808 9,417,666 1.7909 2.02%
2006-07-25 0 2.970 2.960 2.970 2.930 2.980 5,908,000 17,475,600 2.9580 1.772 1.766 1.772 1.748 1.778 9,900,279 1.7652 1.02%
2006-07-24 0 2.940 2.930 2.940 2.880 2.940 1,972,000 5,739,320 2.9104 1.754 1.748 1.754 1.719 1.754 3,304,562 1.7368 0.51%
2006-07-21 0 2.925 2.900 2.950 2.875 2.950 2,646,000 7,721,950 2.9183 1.745 1.731 1.760 1.716 1.760 4,434,011 1.7415 0.86%
2006-07-20 0 2.900 2.875 2.900 2.875 2.900 3,806,000 11,035,348 2.8995 1.731 1.716 1.731 1.716 1.731 6,377,871 1.7303 2.65%
2006-07-19 0 2.825 2.800 2.850 2.775 2.875 2,530,000 7,183,600 2.8394 1.686 1.671 1.701 1.656 1.716 4,239,625 1.6944 1.80%
2006-07-18 0 2.775 2.775 2.800 2.750 2.825 4,039,500 11,251,804 2.7854 1.656 1.656 1.671 1.641 1.686 6,769,157 1.6622 -1.77%
2006-07-17 0 2.825 2.800 2.825 2.750 2.825 5,671,000 15,798,500 2.7858 1.686 1.671 1.686 1.641 1.686 9,503,128 1.6625 -1.74%
2006-07-14 0 2.875 2.850 2.875 2.850 2.925 3,088,000 8,853,950 2.8672 1.716 1.701 1.716 1.701 1.745 5,174,689 1.7110 -2.54%
2006-07-13 0 2.950 2.950 3.000 2.925 3.000 4,870,400 14,437,550 2.9643 1.760 1.760 1.790 1.745 1.790 8,161,530 1.7690 0.00%
2006-07-12 0 2.950 2.925 2.950 2.900 2.950 1,622,000 4,745,950 2.9260 1.760 1.745 1.760 1.731 1.760 2,718,052 1.7461 -0.84%
2006-07-11 0 2.975 2.950 3.000 2.925 3.000 2,248,100 6,680,190 2.9715 1.775 1.760 1.790 1.745 1.790 3,767,234 1.7732 0.00%
2006-07-10 0 2.975 2.975 3.000 2.900 2.975 794,000 2,344,000 2.9521 1.775 1.775 1.790 1.731 1.775 1,330,539 1.7617 0.00%
2006-07-07 0 2.975 2.950 2.975 2.925 2.975 1,520,000 4,486,800 2.9518 1.775 1.760 1.775 1.745 1.775 2,547,127 1.7615 0.00%
2006-07-06 0 2.975 2.950 2.975 2.850 2.975 2,056,000 5,996,850 2.9168 1.775 1.760 1.775 1.701 1.775 3,445,324 1.7406 1.71%
2006-07-05 0 2.925 2.900 2.925 2.925 3.000 1,254,000 3,684,600 2.9383 1.745 1.731 1.745 1.745 1.790 2,101,379 1.7534 -0.85%
2006-07-04 0 2.950 2.950 2.975 2.925 3.000 2,804,000 8,317,650 2.9664 1.760 1.760 1.775 1.745 1.790 4,698,778 1.7702 1.72%
2006-07-03 0 2.900 2.900 2.925 2.900 2.950 2,590,000 7,561,300 2.9194 1.731 1.731 1.745 1.731 1.760 4,340,170 1.7422 -1.69%
2006-06-30 0 2.950 2.925 2.950 2.875 2.950 7,728,000 22,510,300 2.9128 1.760 1.745 1.760 1.716 1.760 12,950,128 1.7382 3.51%
2006-06-29 0 2.850 2.825 2.850 2.800 2.875 7,724,583 21,962,553 2.8432 1.701 1.686 1.701 1.671 1.716 12,944,402 1.6967 2.70%
2006-06-28 0 2.775 2.750 2.775 2.700 2.775 4,490,000 12,390,700 2.7596 1.656 1.641 1.656 1.611 1.656 7,524,078 1.6468 0.00%
2006-06-27 0 2.775 2.750 2.775 2.725 2.800 4,840,000 13,350,800 2.7584 1.656 1.641 1.656 1.626 1.671 8,110,587 1.6461 2.78%
2006-06-26 0 2.700 2.675 2.700 2.650 2.700 3,604,000 9,603,400 2.6647 1.611 1.596 1.611 1.581 1.611 6,039,371 1.5901 0.00%
2006-06-23 0 2.700 2.675 2.700 2.600 2.700 3,024,000 8,057,050 2.6644 1.611 1.596 1.611 1.552 1.611 5,067,441 1.5900 2.86%
2006-06-22 0 2.625 2.625 2.675 2.625 2.725 2,692,000 7,187,150 2.6698 1.566 1.566 1.596 1.566 1.626 4,511,095 1.5932 0.96%
2006-06-21 0 2.600 2.600 2.650 2.600 2.700 2,324,000 6,139,600 2.6418 1.552 1.552 1.581 1.552 1.611 3,894,423 1.5765 0.00%
2006-06-20 0 2.600 2.600 2.625 2.600 2.725 7,054,001 18,516,253 2.6249 1.552 1.552 1.566 1.552 1.626 11,820,680 1.5664 -4.59%
2006-06-19 0 2.725 2.725 2.750 2.725 2.825 6,761,197 18,620,052 2.7540 1.626 1.626 1.641 1.626 1.686 11,330,016 1.6434 -3.54%
2006-06-16 0 2.825 2.800 2.825 2.675 2.850 13,736,000 38,263,950 2.7857 1.686 1.671 1.686 1.596 1.701 23,017,981 1.6624 8.65%
2006-06-15 0 2.600 2.600 2.625 2.575 2.650 6,310,000 16,435,179 2.6046 1.552 1.552 1.566 1.537 1.581 10,573,927 1.5543 2.97%
2006-06-14 0 2.525 2.525 2.550 2.350 2.625 17,378,000 44,161,150 2.5412 1.507 1.507 1.522 1.402 1.566 29,121,031 1.5165 8.60%
2006-06-13 0 2.325 2.325 2.350 2.275 2.525 23,612,746 56,253,992 2.3824 1.387 1.387 1.402 1.358 1.507 39,568,851 1.4217 -9.71%
2006-06-12 0 2.575 2.550 2.575 2.550 2.625 12,686,000 32,706,850 2.5782 1.537 1.522 1.537 1.522 1.566 21,258,453 1.5385 -1.90%
2006-06-09 0 2.625 2.600 2.625 2.600 2.725 13,462,000 35,337,900 2.6250 1.566 1.552 1.566 1.552 1.626 22,558,828 1.5665 -4.55%
2006-06-08 0 2.750 2.725 2.750 2.725 2.825 7,358,000 20,279,300 2.7561 1.641 1.626 1.641 1.626 1.686 12,330,104 1.6447 -3.51%
2006-06-07 0 2.850 2.850 2.875 2.850 2.900 3,484,000 10,056,450 2.8865 1.701 1.701 1.716 1.701 1.731 5,838,282 1.7225 -3.39%
2006-06-06 0 2.950 2.925 2.950 2.900 2.950 4,114,000 12,016,300 2.9208 1.760 1.745 1.760 1.731 1.760 6,893,999 1.7430 -0.84%
2006-06-05 0 2.975 2.975 3.000 2.925 3.075 6,730,000 20,096,200 2.9861 1.775 1.775 1.790 1.745 1.835 11,277,738 1.7819 -1.65%
2006-06-02 0 3.025 3.025 3.050 2.800 3.050 7,618,000 22,288,150 2.9257 1.805 1.805 1.820 1.671 1.820 12,765,796 1.7459 5.22%
2006-06-01 0 2.875 2.850 2.875 2.850 2.925 11,128,435 32,124,236 2.8867 1.716 1.701 1.716 1.701 1.745 18,648,377 1.7226 0.00%
2006-05-30 0 2.875 2.875 2.900 2.850 2.975 2,668,000 7,720,350 2.8937 1.716 1.716 1.731 1.701 1.775 4,470,878 1.7268 -2.54%
2006-05-29 0 2.950 2.925 2.950 2.900 2.975 4,664,000 13,754,600 2.9491 1.760 1.745 1.760 1.731 1.775 7,815,657 1.7599 1.72%
2006-05-26 0 2.900 2.875 2.900 2.875 3.000 9,471,000 27,511,960 2.9049 1.731 1.716 1.731 1.716 1.790 15,870,945 1.7335 0.87%
2006-05-25 0 2.875 2.875 2.900 2.825 2.925 8,506,000 24,411,200 2.8699 1.716 1.716 1.731 1.686 1.745 14,253,855 1.7126 -3.36%
2006-05-24 0 2.975 2.975 3.000 2.900 3.000 9,435,000 27,910,300 2.9582 1.775 1.775 1.790 1.731 1.790 15,810,618 1.7653 -0.83%
2006-05-23 0 3.000 2.975 3.000 2.875 3.075 3,666,000 10,921,650 2.9792 1.790 1.775 1.790 1.716 1.835 6,143,267 1.7778 0.00%
2006-05-22 0 3.000 2.975 3.000 2.850 3.075 12,714,000 37,815,244 2.9743 1.790 1.775 1.790 1.701 1.835 21,305,374 1.7749 -1.64%
2006-05-19 0 3.050 3.050 3.075 3.025 3.100 3,587,267 10,969,919 3.0580 1.820 1.820 1.835 1.805 1.850 6,011,331 1.8249 1.67%
2006-05-18 0 3.000 3.000 3.025 3.000 3.075 8,498,240 25,838,319 3.0404 1.790 1.790 1.805 1.790 1.835 14,240,851 1.8144 -5.51%
2006-05-17 0 3.175 3.125 3.175 3.125 3.200 2,383,000 7,561,800 3.1732 1.895 1.865 1.895 1.865 1.910 3,993,291 1.8936 2.42%
2006-05-16 0 3.100 3.100 3.125 3.025 3.200 4,756,000 14,687,400 3.0882 1.850 1.850 1.865 1.805 1.910 7,969,825 1.8429 -2.36%
2006-05-15 0 3.175 3.125 3.175 3.075 3.175 5,486,000 17,171,600 3.1301 1.895 1.865 1.895 1.835 1.895 9,193,116 1.8679 -2.31%
2006-05-12 0 3.250 3.225 3.275 3.200 3.300 2,786,000 9,017,300 3.2366 1.939 1.925 1.954 1.910 1.969 4,668,615 1.9315 0.00%
2006-05-11 0 3.250 3.250 3.275 3.200 3.300 2,794,000 9,104,050 3.2584 1.939 1.939 1.954 1.910 1.969 4,682,021 1.9445 -1.52%
2006-05-10 0 3.300 3.300 3.325 3.250 3.350 4,128,000 13,650,750 3.3069 1.969 1.969 1.984 1.939 1.999 6,917,460 1.9734 1.54%
2006-05-09 0 3.250 3.250 3.275 3.200 3.400 5,258,000 17,106,550 3.2534 1.939 1.939 1.954 1.910 2.029 8,811,047 1.9415 -2.99%
2006-05-08 0 3.350 3.325 3.350 3.225 3.375 5,844,000 19,471,150 3.3318 1.999 1.984 1.999 1.925 2.014 9,793,032 1.9883 4.69%
2006-05-04 0 3.200 3.175 3.200 3.150 3.250 2,668,116 8,549,713 3.2044 1.910 1.895 1.910 1.880 1.939 4,471,072 1.9122 -0.78%
2006-05-03 0 3.225 3.200 3.225 3.075 3.250 9,314,000 29,411,450 3.1578 1.925 1.910 1.925 1.835 1.939 15,607,854 1.8844 5.74%
2006-05-02 0 3.050 3.025 3.050 3.000 3.050 5,716,000 17,313,100 3.0289 1.820 1.805 1.820 1.790 1.820 9,578,537 1.8075 2.52%
2006-04-28 0 2.975 2.975 3.000 2.950 3.075 11,496,000 34,592,400 3.0091 1.775 1.775 1.790 1.760 1.835 19,264,321 1.7957 -4.80%
2006-04-27 0 3.125 3.100 3.125 3.100 3.175 3,908,000 12,242,888 3.1328 1.865 1.850 1.865 1.850 1.895 6,548,797 1.8695 0.81%
2006-04-26 0 3.100 3.075 3.100 3.050 3.100 2,981,000 9,187,775 3.0821 1.850 1.835 1.850 1.820 1.850 4,995,385 1.8393 0.81%
2006-04-25 0 3.075 3.075 3.100 3.075 3.150 5,038,000 15,654,200 3.1072 1.835 1.835 1.850 1.835 1.880 8,442,384 1.8542 -3.15%
2006-04-24 0 3.175 3.150 3.175 3.125 3.300 4,744,000 15,080,900 3.1789 1.895 1.880 1.895 1.865 1.969 7,949,716 1.8970 -5.22%
2006-04-21 0 3.350 3.350 3.375 3.275 3.375 5,990,000 19,908,450 3.3236 1.999 1.999 2.014 1.954 2.014 10,037,690 1.9834 -2.19%
2006-04-20 0 3.425 3.425 3.450 3.350 3.450 3,508,000 11,935,000 3.4022 2.044 2.044 2.059 1.999 2.059 5,878,500 2.0303 -0.72%
2006-04-19 0 3.450 3.425 3.450 3.300 3.500 4,316,000 14,763,600 3.4207 2.059 2.044 2.059 1.969 2.089 7,232,499 2.0413 -0.72%
2006-04-18 0 3.475 3.400 3.475 3.250 3.475 9,174,000 31,252,050 3.4066 2.074 2.029 2.074 1.939 2.074 15,373,250 2.0329 7.75%
2006-04-13 0 3.225 3.225 3.250 3.125 3.300 5,438,000 17,373,200 3.1948 1.925 1.925 1.939 1.865 1.969 9,112,681 1.9065 0.78%
2006-04-12 0 3.200 3.200 3.225 3.175 3.250 5,082,000 16,266,850 3.2009 1.910 1.910 1.925 1.895 1.939 8,516,117 1.9101 0.79%
2006-04-11 0 3.175 3.150 3.175 3.075 3.200 7,490,000 23,544,270 3.1434 1.895 1.880 1.895 1.835 1.910 12,551,302 1.8758 4.10%
2006-04-10 0 3.050 3.050 3.075 3.025 3.150 10,160,000 31,220,740 3.0729 1.820 1.820 1.835 1.805 1.880 17,025,531 1.8338 -3.94%
2006-04-07 0 3.175 3.175 3.200 3.175 3.300 3,894,000 12,511,500 3.2130 1.895 1.895 1.910 1.895 1.969 6,525,336 1.9174 -3.31%
2006-04-06 0 3.400 3.375 3.400 3.275 3.525 22,782,000 78,314,150 3.4375 1.960 1.945 1.960 1.888 2.032 39,527,411 1.9813 -0.73%
2006-04-04 0 3.425 3.400 3.425 3.325 3.450 8,430,894 28,635,556 3.3965 1.974 1.960 1.974 1.916 1.988 14,627,838 1.9576 3.01%
2006-04-03 0 3.325 3.275 3.325 3.250 3.325 7,314,000 24,091,700 3.2939 1.916 1.888 1.916 1.873 1.916 12,689,996 1.8985 2.31%
2006-03-31 0 3.250 3.250 3.275 3.200 3.275 4,970,000 16,101,400 3.2397 1.873 1.873 1.888 1.844 1.888 8,623,090 1.8672 0.78%
2006-03-30 0 3.225 3.225 3.250 3.175 3.275 8,519,000 27,549,686 3.2339 1.859 1.859 1.873 1.830 1.888 14,780,705 1.8639 0.78%
2006-03-29 0 3.200 3.175 3.200 3.150 3.250 7,152,000 22,838,362 3.1933 1.844 1.830 1.844 1.816 1.873 12,408,921 1.8405 -0.78%
2006-03-28 0 3.225 3.175 3.200 3.175 3.250 5,142,000 16,538,200 3.2163 1.859 1.830 1.844 1.830 1.873 8,921,515 1.8537 1.57%
2006-03-27 0 3.175 3.175 3.200 3.100 3.225 5,652,000 17,953,650 3.1765 1.830 1.830 1.844 1.787 1.859 9,806,379 1.8308 1.60%
2006-03-24 0 3.125 3.125 3.150 3.100 3.150 3,254,540 10,133,247 3.1136 1.801 1.801 1.816 1.787 1.816 5,646,718 1.7945 0.81%
2006-03-23 0 3.100 3.075 3.100 3.050 3.125 8,514,000 26,308,708 3.0901 1.787 1.772 1.787 1.758 1.801 14,772,030 1.7810 3.33%
2006-03-22 0 3.000 3.000 3.025 2.975 3.125 8,654,000 26,548,250 3.0677 1.729 1.729 1.743 1.715 1.801 15,014,933 1.7681 -2.44%
2006-03-21 0 3.075 3.050 3.075 3.025 3.075 5,363,667 16,362,543 3.0506 1.772 1.758 1.772 1.743 1.772 9,306,113 1.7583 0.82%
2006-03-20 0 3.050 3.025 3.050 3.025 3.075 2,124,000 6,494,050 3.0575 1.758 1.743 1.758 1.743 1.772 3,685,200 1.7622 -0.81%
2006-03-17 0 3.075 3.025 3.050 3.025 3.100 4,092,000 12,505,750 3.0561 1.772 1.743 1.758 1.743 1.787 7,099,735 1.7614 0.00%
2006-03-16 0 3.075 3.050 3.075 3.025 3.100 6,724,400 20,567,100 3.0586 1.772 1.758 1.772 1.743 1.787 11,667,023 1.7628 2.50%
2006-03-15 0 3.000 2.975 3.000 2.975 3.050 7,136,000 21,486,450 3.0110 1.729 1.715 1.729 1.715 1.758 12,381,161 1.7354 0.84%
2006-03-14 0 2.975 2.950 2.975 2.950 3.025 7,037,000 20,903,175 2.9705 1.715 1.700 1.715 1.700 1.743 12,209,393 1.7121 -0.83%
2006-03-13 0 3.000 2.950 3.000 2.950 3.000 4,730,000 14,091,300 2.9791 1.729 1.700 1.729 1.700 1.729 8,206,683 1.7171 0.00%
2006-03-10 0 3.000 2.975 3.000 2.950 3.025 10,588,000 31,757,550 2.9994 1.729 1.715 1.729 1.700 1.743 18,370,478 1.7287 0.00%
2006-03-09 0 3.000 2.975 3.000 2.975 3.025 7,348,000 22,009,000 2.9952 1.729 1.715 1.729 1.715 1.743 12,748,987 1.7263 0.00%
2006-03-08 0 3.000 2.975 3.000 2.975 3.050 14,550,000 43,679,250 3.0020 1.729 1.715 1.729 1.715 1.758 25,244,659 1.7302 -2.44%
2006-03-07 0 3.075 3.050 3.075 3.025 3.100 12,636,000 38,652,600 3.0589 1.772 1.758 1.772 1.743 1.787 21,923,816 1.7630 -1.60%
2006-03-06 0 3.125 3.100 3.125 3.050 3.125 13,099,000 40,451,475 3.0881 1.801 1.787 1.801 1.758 1.801 22,727,134 1.7799 1.63%
2006-03-03 0 3.075 3.075 3.100 3.025 3.150 12,866,000 39,577,500 3.0761 1.772 1.772 1.787 1.743 1.816 22,322,872 1.7730 0.82%
2006-03-02 0 3.050 3.050 3.075 2.925 3.075 18,739,000 56,833,750 3.0329 1.758 1.758 1.772 1.686 1.772 32,512,692 1.7480 5.17%
2006-03-01 0 2.900 2.875 2.900 2.875 2.950 13,654,000 39,784,050 2.9137 1.671 1.657 1.671 1.657 1.700 23,690,074 1.6794 0.00%
2006-02-28 0 2.900 2.875 2.900 2.875 2.950 9,032,000 26,192,050 2.8999 1.671 1.657 1.671 1.657 1.700 15,670,774 1.6714 0.00%
2006-02-27 0 2.900 2.875 2.900 2.875 3.000 7,632,000 22,277,850 2.9190 1.671 1.657 1.671 1.657 1.729 13,241,735 1.6824 -1.69%
2006-02-24 0 2.950 2.925 2.950 2.925 3.025 11,454,000 33,778,750 2.9491 1.700 1.686 1.700 1.686 1.743 19,873,012 1.6997 -2.48%
2006-02-23 0 3.025 3.000 3.025 2.925 3.050 16,540,000 49,755,050 3.0082 1.743 1.729 1.743 1.686 1.758 28,697,365 1.7338 3.42%
2006-02-22 0 2.925 2.900 2.950 2.800 2.950 7,862,700 22,651,658 2.8809 1.686 1.671 1.700 1.614 1.700 13,642,006 1.6604 3.54%
2006-02-21 0 2.825 2.825 2.850 2.800 2.900 10,014,000 28,418,350 2.8379 1.628 1.628 1.643 1.614 1.671 17,374,572 1.6356 -1.74%
2006-02-20 0 2.875 2.875 2.900 2.850 2.925 10,908,000 31,577,096 2.8949 1.657 1.657 1.671 1.643 1.686 18,925,687 1.6685 -0.86%
2006-02-17 0 2.900 2.900 2.950 2.875 3.050 6,270,000 18,454,000 2.9432 1.671 1.671 1.700 1.657 1.758 10,878,626 1.6964 -2.52%
2006-02-16 0 2.975 2.975 3.000 2.950 3.025 4,388,000 13,097,950 2.9849 1.715 1.715 1.729 1.700 1.743 7,613,303 1.7204 -0.83%
2006-02-15 0 3.000 2.975 3.000 2.950 3.050 3,974,000 11,856,800 2.9836 1.729 1.715 1.729 1.700 1.758 6,895,002 1.7196 0.00%
2006-02-14 0 3.000 2.975 3.000 2.900 3.025 8,150,000 24,251,500 2.9756 1.729 1.715 1.729 1.671 1.743 14,140,479 1.7150 1.69%
2006-02-13 0 2.950 2.950 2.975 2.950 3.025 5,980,000 17,729,100 2.9647 1.700 1.700 1.715 1.700 1.743 10,375,468 1.7088 -0.84%
2006-02-10 0 2.975 2.950 3.000 2.925 3.000 9,400,000 27,883,120 2.9663 1.715 1.700 1.729 1.686 1.729 16,309,264 1.7096 -0.83%
2006-02-09 0 3.000 2.975 3.000 2.925 3.075 9,182,000 27,387,488 2.9827 1.729 1.715 1.729 1.686 1.772 15,931,028 1.7191 -0.83%
2006-02-08 0 3.025 3.000 3.025 2.950 3.100 15,158,000 45,650,350 3.0116 1.743 1.729 1.743 1.700 1.787 26,299,556 1.7358 -3.97%
2006-02-07 0 3.150 3.100 3.150 3.100 3.175 11,954,000 37,410,000 3.1295 1.816 1.787 1.816 1.787 1.830 20,740,526 1.8037 0.00%
2006-02-06 0 3.150 3.100 3.150 3.075 3.250 28,118,000 89,294,600 3.1757 1.816 1.787 1.816 1.772 1.873 48,785,521 1.8304 3.28%
2006-02-03 0 3.050 3.025 3.050 2.950 3.075 17,534,000 52,963,124 3.0206 1.758 1.743 1.758 1.700 1.772 30,421,983 1.7409 3.39%
2006-02-02 0 2.950 2.950 2.975 2.950 3.125 28,248,000 84,851,050 3.0038 1.700 1.700 1.715 1.700 1.801 49,011,075 1.7313 -4.07%
2006-02-01 0 3.075 3.050 3.075 2.975 3.075 22,230,000 67,319,450 3.0283 1.772 1.758 1.772 1.715 1.772 38,569,675 1.7454 3.36%
2006-01-27 0 2.975 2.950 2.975 2.950 3.000 6,090,000 18,018,250 2.9587 1.715 1.700 1.715 1.700 1.729 10,566,321 1.7053 0.85%
2006-01-26 0 2.950 2.925 2.975 2.900 3.050 6,691,000 19,722,175 2.9476 1.700 1.686 1.715 1.671 1.758 11,609,073 1.6989 -0.84%
2006-01-25 0 2.975 2.975 3.000 2.975 3.025 14,164,000 42,499,350 3.0005 1.715 1.715 1.729 1.715 1.743 24,574,939 1.7294 0.00%
2006-01-24 0 2.975 2.950 2.975 2.875 2.975 10,939,000 32,060,075 2.9308 1.715 1.700 1.715 1.657 1.715 18,979,473 1.6892 3.48%
2006-01-23 0 2.875 2.850 2.900 2.850 2.975 19,634,000 56,783,720 2.8921 1.657 1.643 1.671 1.643 1.715 34,065,542 1.6669 -4.17%
2006-01-20 0 3.000 3.000 3.025 2.950 3.075 15,078,000 45,268,150 3.0023 1.729 1.729 1.743 1.700 1.772 26,160,754 1.7304 0.00%
2006-01-19 0 3.000 3.000 3.025 2.850 3.025 25,696,000 76,396,050 2.9731 1.729 1.729 1.743 1.643 1.743 44,583,283 1.7136 2.56%
2006-01-18 0 2.925 2.875 2.925 2.775 2.925 15,638,000 44,794,250 2.8644 1.686 1.657 1.686 1.599 1.686 27,132,370 1.6510 2.63%
2006-01-17 0 2.850 2.800 2.850 2.750 2.850 22,294,000 62,409,450 2.7994 1.643 1.614 1.643 1.585 1.643 38,680,717 1.6135 3.64%
2006-01-16 0 2.750 2.725 2.750 2.700 2.775 6,158,000 16,842,900 2.7351 1.585 1.571 1.585 1.556 1.599 10,684,303 1.5764 -0.90%
2006-01-13 0 2.775 2.775 2.800 2.750 2.800 14,104,000 39,067,100 2.7699 1.599 1.599 1.614 1.585 1.614 24,470,837 1.5965 -0.89%
2006-01-12 0 2.800 2.775 2.800 2.675 2.800 14,300,000 39,178,938 2.7398 1.614 1.599 1.614 1.542 1.614 24,810,902 1.5791 5.66%
2006-01-11 0 2.650 2.650 2.675 2.625 2.800 18,636,000 50,073,750 2.6869 1.527 1.527 1.542 1.513 1.614 32,333,984 1.5486 -5.36%
2006-01-10 0 2.800 2.775 2.800 2.675 2.825 23,444,000 65,386,530 2.7891 1.614 1.599 1.614 1.542 1.628 40,676,000 1.6075 -0.88%
2006-01-09 0 2.825 2.800 2.825 2.725 2.825 35,194,000 98,259,404 2.7919 1.628 1.614 1.628 1.571 1.628 61,062,580 1.6092 5.61%
2006-01-06 0 2.675 2.675 2.700 2.575 2.700 34,588,164 91,610,018 2.6486 1.542 1.542 1.556 1.484 1.556 60,011,438 1.5265 4.90%
2006-01-05 0 2.550 2.550 2.575 2.500 2.625 27,300,486 70,387,429 2.5782 1.470 1.470 1.484 1.441 1.513 47,367,111 1.4860 2.00%
2006-01-04 0 2.500 2.475 2.500 2.375 2.525 19,358,787 47,561,120 2.4568 1.441 1.426 1.441 1.369 1.455 33,588,040 1.4160 6.38%
2006-01-03 0 2.350 2.350 2.375 2.300 2.375 3,854,000 9,020,900 2.3407 1.354 1.354 1.369 1.326 1.369 6,686,798 1.3491 1.08%
2005-12-30 0 2.325 2.300 2.325 2.300 2.350 2,410,000 5,586,650 2.3181 1.340 1.326 1.340 1.326 1.354 4,181,418 1.3361 -1.06%
2005-12-29 0 2.350 2.300 2.350 2.300 2.375 9,492,000 22,244,900 2.3435 1.354 1.326 1.354 1.326 1.369 16,468,887 1.3507 2.17%
2005-12-28 0 2.300 2.300 2.325 2.250 2.350 6,976,000 16,039,250 2.2992 1.326 1.326 1.340 1.297 1.354 12,103,556 1.3252 2.22%
2005-12-23 0 2.250 2.225 2.250 2.200 2.250 3,645,000 8,108,488 2.2246 1.297 1.282 1.297 1.268 1.297 6,324,178 1.2821 2.27%
2005-12-22 0 2.200 2.200 2.225 2.200 2.225 3,052,000 6,744,660 2.2099 1.268 1.268 1.282 1.268 1.282 5,295,306 1.2737 0.00%
2005-12-21 0 2.200 2.200 2.225 2.200 2.250 5,026,000 11,146,950 2.2179 1.268 1.268 1.282 1.268 1.297 8,720,251 1.2783 -1.12%
2005-12-20 0 2.225 2.225 2.250 2.225 2.250 4,956,500 11,091,563 2.2378 1.282 1.282 1.297 1.282 1.297 8,599,667 1.2898 0.00%
2005-12-19 0 2.225 2.225 2.250 2.200 2.250 5,259,333 11,716,133 2.2277 1.282 1.282 1.297 1.268 1.297 9,125,091 1.2839 0.00%
2005-12-16 0 2.225 2.200 2.225 2.200 2.250 2,792,000 6,226,900 2.2303 1.282 1.268 1.282 1.268 1.297 4,844,199 1.2854 -1.11%
2005-12-15 0 2.250 2.225 2.250 2.200 2.250 3,120,000 6,959,050 2.2305 1.297 1.282 1.297 1.268 1.297 5,413,288 1.2855 2.27%
2005-12-14 0 2.200 2.200 2.225 2.200 2.225 2,052,000 4,551,050 2.2179 1.268 1.268 1.282 1.268 1.282 3,560,278 1.2783 0.00%
2005-12-13 0 2.200 2.175 2.225 2.175 2.250 4,166,000 9,196,250 2.2075 1.268 1.254 1.282 1.254 1.297 7,228,127 1.2723 0.00%
2005-12-12 0 2.200 2.200 2.225 2.200 2.250 3,176,000 7,054,200 2.2211 1.268 1.268 1.282 1.268 1.297 5,510,449 1.2801 0.00%
2005-12-09 0 2.200 2.200 2.225 2.200 2.275 2,516,000 5,627,800 2.2368 1.268 1.268 1.282 1.268 1.311 4,365,331 1.2892 -2.22%
2005-12-08 0 2.250 2.200 2.250 2.200 2.250 4,741,000 10,591,100 2.2339 1.297 1.268 1.297 1.268 1.297 8,225,768 1.2876 1.12%
2005-12-07 0 2.225 2.200 2.225 2.200 2.250 4,492,800 9,990,580 2.2237 1.282 1.268 1.282 1.268 1.297 7,795,134 1.2816 1.14%
2005-12-06 0 2.200 2.200 2.225 2.200 2.250 5,105,000 11,312,675 2.2160 1.268 1.268 1.282 1.268 1.297 8,857,319 1.2772 -2.22%
2005-12-05 0 2.250 2.225 2.250 2.225 2.300 6,234,000 13,998,100 2.2454 1.297 1.282 1.297 1.282 1.326 10,816,165 1.2942 -2.17%
2005-12-02 0 2.300 2.275 2.300 2.250 2.350 4,866,000 11,177,000 2.2970 1.326 1.311 1.326 1.297 1.354 8,442,647 1.3239 0.00%
2005-12-01 0 2.300 2.275 2.300 2.275 2.300 2,044,000 4,685,250 2.2922 1.326 1.311 1.326 1.311 1.326 3,546,398 1.3211 0.00%
2005-11-30 0 2.300 2.300 2.325 2.300 2.350 1,512,000 3,508,250 2.3203 1.326 1.326 1.340 1.326 1.354 2,623,363 1.3373 -1.08%
2005-11-29 0 2.325 2.275 2.325 2.300 2.325 3,430,500 7,921,313 2.3091 1.340 1.311 1.340 1.326 1.340 5,952,014 1.3309 0.00%
2005-11-28 0 2.325 2.300 2.325 2.325 2.350 1,970,000 4,586,250 2.3280 1.340 1.326 1.340 1.340 1.354 3,418,005 1.3418 0.00%
2005-11-25 0 2.325 2.300 2.325 2.300 2.375 6,416,000 14,952,810 2.3306 1.340 1.326 1.340 1.326 1.369 11,131,941 1.3432 -2.11%
2005-11-24 0 2.375 2.350 2.375 2.350 2.425 2,986,000 7,117,400 2.3836 1.369 1.354 1.369 1.354 1.398 5,180,794 1.3738 0.00%
2005-11-23 0 2.375 2.375 2.400 2.375 2.425 3,224,000 7,677,416 2.3813 1.369 1.369 1.383 1.369 1.398 5,593,731 1.3725 0.00%
2005-11-22 0 2.375 2.350 2.375 2.325 2.400 3,176,000 7,500,150 2.3615 1.369 1.354 1.369 1.340 1.383 5,510,449 1.3611 -1.04%
2005-11-21 0 2.400 2.350 2.375 2.275 2.400 7,648,000 17,888,850 2.3390 1.383 1.354 1.369 1.311 1.383 13,269,495 1.3481 6.67%
2005-11-18 0 2.250 2.250 2.275 2.250 2.350 3,332,000 7,591,350 2.2783 1.297 1.297 1.311 1.297 1.354 5,781,114 1.3131 -2.17%
2005-11-17 0 2.300 2.275 2.300 2.250 2.300 3,111,500 7,106,421 2.2839 1.326 1.311 1.326 1.297 1.326 5,398,540 1.3164 2.22%
2005-11-16 0 2.250 2.250 2.275 2.250 2.300 1,532,000 3,457,750 2.2570 1.297 1.297 1.311 1.297 1.326 2,658,063 1.3009 -2.17%
2005-11-15 0 2.300 2.275 2.300 2.250 2.300 1,375,000 3,137,200 2.2816 1.326 1.311 1.326 1.297 1.326 2,385,664 1.3150 1.10%
2005-11-14 0 2.275 2.250 2.275 2.225 2.325 2,148,000 4,859,970 2.2626 1.311 1.297 1.311 1.282 1.340 3,726,840 1.3040 -1.09%
2005-11-11 0 2.300 2.275 2.300 2.200 2.300 7,084,000 16,020,386 2.2615 1.326 1.311 1.326 1.268 1.326 12,290,939 1.3034 4.55%
2005-11-10 0 2.200 2.200 2.225 2.175 2.275 4,891,798 10,825,696 2.2130 1.268 1.268 1.282 1.254 1.311 8,487,407 1.2755 -1.12%
2005-11-09 0 2.225 2.225 2.250 2.200 2.275 4,536,000 10,083,162 2.2229 1.282 1.282 1.297 1.268 1.311 7,870,088 1.2812 0.00%
2005-11-08 0 2.225 2.225 2.250 2.200 2.250 2,591,000 5,771,865 2.2277 1.282 1.282 1.297 1.268 1.297 4,495,458 1.2839 -1.11%
2005-11-07 0 2.250 2.225 2.250 2.225 2.300 3,764,000 8,507,950 2.2603 1.297 1.282 1.297 1.282 1.326 6,530,646 1.3028 -2.17%
2005-11-04 0 2.300 2.300 2.325 2.250 2.325 5,862,000 13,405,250 2.2868 1.326 1.326 1.340 1.297 1.340 10,170,735 1.3180 0.00%
2005-11-03 0 2.300 2.275 2.300 2.250 2.325 5,384,000 12,349,450 2.2937 1.326 1.311 1.326 1.297 1.340 9,341,391 1.3220 1.10%
2005-11-02 0 2.275 2.275 2.300 2.275 2.325 4,881,091 11,260,573 2.3070 1.311 1.311 1.326 1.311 1.340 8,468,830 1.3296 -1.09%
2005-11-01 0 2.300 2.275 2.325 2.275 2.325 9,394,000 21,627,300 2.3022 1.326 1.311 1.340 1.311 1.340 16,298,854 1.3269 2.22%
2005-10-31 0 2.250 2.200 2.250 2.175 2.275 11,064,000 24,775,850 2.2393 1.297 1.268 1.297 1.254 1.311 19,196,351 1.2907 3.45%
2005-10-28 0 2.175 2.150 2.175 2.000 2.200 12,244,000 25,443,900 2.0781 1.254 1.239 1.254 1.153 1.268 21,243,684 1.1977 6.10%
2005-10-27 0 2.050 2.025 2.075 2.025 2.150 7,956,000 16,476,350 2.0709 1.182 1.167 1.196 1.167 1.239 13,803,884 1.1936 -3.53%
2005-10-26 0 2.125 2.100 2.125 2.075 2.200 11,806,000 25,078,914 2.1243 1.225 1.210 1.225 1.196 1.268 20,483,742 1.2243 -2.30%
2005-10-25 0 2.175 2.175 2.200 2.150 2.225 5,576,000 12,104,900 2.1709 1.254 1.254 1.268 1.239 1.282 9,674,517 1.2512 0.00%
2005-10-24 0 2.175 2.150 2.175 2.150 2.225 6,313,000 13,846,300 2.1933 1.254 1.239 1.254 1.239 1.282 10,953,233 1.2641 -1.14%
2005-10-21 0 2.200 2.175 2.200 2.175 2.225 2,558,931 5,622,398 2.1972 1.268 1.254 1.268 1.254 1.282 4,439,817 1.2664 0.00%
2005-10-20 0 2.200 2.175 2.200 2.175 2.250 7,336,000 16,066,150 2.1900 1.268 1.254 1.268 1.254 1.297 12,728,166 1.2623 2.33%
2005-10-19 0 2.150 2.125 2.150 2.125 2.175 5,746,000 12,323,250 2.1447 1.239 1.225 1.239 1.225 1.254 9,969,472 1.2361 0.00%
2005-10-18 0 2.150 2.125 2.150 2.100 2.225 14,580,000 31,304,150 2.1471 1.239 1.225 1.239 1.210 1.282 25,296,710 1.2375 -2.27%
2005-10-17 0 2.200 2.200 2.225 2.125 2.300 14,132,000 31,256,050 2.2117 1.268 1.268 1.282 1.225 1.326 24,519,418 1.2747 -3.30%
2005-10-14 0 2.275 2.250 2.275 2.225 2.300 12,604,000 28,485,550 2.2600 1.311 1.297 1.311 1.282 1.326 21,868,295 1.3026 -2.15%
2005-10-13 0 2.325 2.300 2.325 2.250 2.400 15,892,000 37,448,456 2.3564 1.340 1.326 1.340 1.297 1.383 27,573,067 1.3582 -2.11%
2005-10-12 0 2.375 2.375 2.400 2.375 2.500 9,810,000 23,948,950 2.4413 1.369 1.369 1.383 1.369 1.441 17,020,626 1.4071 -2.06%
2005-10-10 0 2.425 2.400 2.425 2.400 2.450 2,316,000 5,609,050 2.4219 1.398 1.383 1.398 1.383 1.412 4,018,325 1.3959 0.00%
2005-10-07 0 2.425 2.400 2.425 2.400 2.450 3,966,000 9,623,350 2.4265 1.398 1.383 1.398 1.383 1.412 6,881,122 1.3985 -1.02%
2005-10-06 0 2.450 2.425 2.450 2.400 2.450 5,278,000 12,827,518 2.4304 1.412 1.398 1.412 1.383 1.412 9,157,478 1.4008 -1.01%
2005-10-05 0 2.475 2.450 2.475 2.450 2.475 3,036,830 7,477,464 2.4623 1.426 1.412 1.426 1.412 1.426 5,268,985 1.4191 0.00%
2005-10-04 0 2.475 2.450 2.475 2.450 2.500 6,048,000 14,933,450 2.4692 1.426 1.412 1.426 1.412 1.441 10,493,450 1.4231 1.02%
2005-10-03 0 2.450 2.450 2.475 2.450 2.525 9,060,000 22,569,100 2.4911 1.412 1.412 1.426 1.412 1.455 15,719,355 1.4358 -2.00%
2005-09-30 0 2.500 2.500 2.550 2.500 2.575 10,792,000 27,382,000 2.5372 1.441 1.441 1.470 1.441 1.484 18,724,424 1.4624 -1.96%
2005-09-29 0 2.550 2.525 2.550 2.475 2.550 11,310,000 28,519,300 2.5216 1.470 1.455 1.470 1.426 1.470 19,623,168 1.4533 2.00%
2005-09-28 0 2.500 2.475 2.500 2.475 2.525 4,297,000 10,715,675 2.4938 1.441 1.426 1.441 1.426 1.455 7,455,416 1.4373 1.01%
2005-09-27 0 2.475 2.475 2.500 2.475 2.500 4,002,000 9,914,700 2.4774 1.426 1.426 1.441 1.426 1.441 6,943,583 1.4279 0.00%
2005-09-26 0 2.475 2.425 2.475 2.425 2.475 2,284,000 5,598,900 2.4514 1.426 1.398 1.426 1.398 1.426 3,962,804 1.4129 2.06%
2005-09-23 0 2.425 2.425 2.450 2.425 2.450 2,800,000 6,810,050 2.4322 1.398 1.398 1.412 1.398 1.412 4,858,079 1.4018 -1.02%
2005-09-22 0 2.450 2.425 2.450 2.425 2.500 3,230,000 7,933,950 2.4563 1.412 1.398 1.412 1.398 1.441 5,604,141 1.4157 -1.01%
2005-09-21 0 2.475 2.450 2.475 2.450 2.500 5,458,000 13,508,340 2.4750 1.426 1.412 1.426 1.412 1.441 9,469,784 1.4265 1.02%
2005-09-20 0 2.450 2.450 2.475 2.400 2.475 18,044,000 44,124,250 2.4454 1.412 1.412 1.426 1.383 1.426 31,306,848 1.4094 1.03%
2005-09-16 0 2.425 2.425 2.450 2.425 2.475 1,954,000 4,783,800 2.4482 1.398 1.398 1.412 1.398 1.426 3,390,245 1.4110 -2.02%
2005-09-15 0 2.475 2.450 2.475 2.450 2.500 2,700,000 6,660,100 2.4667 1.426 1.412 1.426 1.412 1.441 4,684,576 1.4217 0.00%
2005-09-14 0 2.475 2.450 2.475 2.450 2.500 2,562,000 6,338,622 2.4741 1.426 1.412 1.426 1.412 1.441 4,445,142 1.4260 0.00%
2005-09-13 0 2.475 2.450 2.475 2.450 2.475 3,074,000 7,584,500 2.4673 1.426 1.412 1.426 1.412 1.426 5,333,476 1.4221 0.00%
2005-09-12 0 2.475 2.450 2.475 2.450 2.500 1,750,000 4,342,400 2.4814 1.426 1.412 1.426 1.412 1.441 3,036,299 1.4302 0.00%
2005-09-09 0 2.475 2.450 2.475 2.450 2.525 6,386,000 15,764,650 2.4686 1.426 1.412 1.426 1.412 1.455 11,079,890 1.4228 -1.98%
2005-09-08 0 2.525 2.500 2.525 2.500 2.550 4,782,000 12,070,450 2.5241 1.455 1.441 1.455 1.441 1.470 8,296,905 1.4548 0.00%
2005-09-07 0 2.525 2.500 2.525 2.500 2.575 5,122,000 12,991,800 2.5365 1.455 1.441 1.455 1.441 1.484 8,886,814 1.4619 -1.94%
2005-09-06 0 2.575 2.550 2.575 2.525 2.600 6,612,000 16,904,100 2.5566 1.484 1.470 1.484 1.455 1.499 11,472,006 1.4735 0.00%
2005-09-05 0 2.575 2.550 2.575 2.475 2.575 8,524,000 21,636,200 2.5383 1.484 1.470 1.484 1.426 1.484 14,789,380 1.4630 4.04%
2005-09-02 0 2.475 2.450 2.475 2.450 2.525 5,440,000 13,502,250 2.4820 1.426 1.412 1.426 1.412 1.455 9,438,553 1.4305 -1.00%
2005-09-01 0 2.500 2.475 2.500 2.450 2.500 5,904,000 14,618,000 2.4759 1.441 1.426 1.441 1.412 1.441 10,243,606 1.4270 2.04%
2005-08-31 0 2.450 2.425 2.450 2.400 2.500 12,206,000 30,059,038 2.4626 1.412 1.398 1.412 1.383 1.441 21,177,753 1.4194 -1.01%
2005-08-30 0 2.475 2.475 2.500 2.475 2.500 3,386,000 8,430,366 2.4898 1.426 1.426 1.441 1.426 1.441 5,874,805 1.4350 0.00%
2005-08-29 0 2.475 2.475 2.500 2.475 2.525 3,832,000 9,553,850 2.4932 1.426 1.426 1.441 1.426 1.455 6,648,628 1.4370 -1.98%
2005-08-26 0 2.525 2.500 2.525 2.475 2.525 3,598,000 9,014,250 2.5054 1.455 1.441 1.455 1.426 1.455 6,242,631 1.4440 1.00%
2005-08-25 0 2.500 2.500 2.525 2.475 2.550 4,568,000 11,490,550 2.5154 1.441 1.441 1.455 1.426 1.470 7,925,609 1.4498 0.00%
2005-08-24 0 2.500 2.475 2.500 2.475 2.525 4,122,000 10,312,000 2.5017 1.441 1.426 1.441 1.426 1.455 7,151,786 1.4419 -0.99%
2005-08-23 0 2.525 2.500 2.525 2.500 2.550 3,160,000 7,978,550 2.5249 1.455 1.441 1.455 1.441 1.470 5,482,689 1.4552 0.00%
2005-08-22 0 2.525 2.500 2.525 2.475 2.575 10,473,000 26,538,100 2.5340 1.455 1.441 1.455 1.426 1.484 18,170,950 1.4605 2.02%
2005-08-19 0 2.475 2.450 2.475 2.450 2.525 13,849,000 34,339,178 2.4795 1.426 1.412 1.426 1.412 1.455 24,028,405 1.4291 -1.00%
2005-08-18 0 2.500 2.475 2.500 2.475 2.525 7,377,000 18,434,650 2.4989 1.441 1.426 1.441 1.426 1.455 12,799,303 1.4403 0.00%
2005-08-17 0 2.500 2.475 2.500 2.475 2.525 6,821,000 17,085,600 2.5049 1.441 1.426 1.441 1.426 1.455 11,834,627 1.4437 -0.99%
2005-08-16 0 2.525 2.500 2.525 2.475 2.525 5,780,000 14,446,050 2.4993 1.455 1.441 1.455 1.426 1.455 10,028,463 1.4405 2.02%
2005-08-15 0 2.475 2.450 2.475 2.450 2.525 13,138,000 32,548,900 2.4775 1.426 1.412 1.426 1.412 1.455 22,794,800 1.4279 -1.00%
2005-08-12 0 2.500 2.500 2.525 2.475 2.550 17,418,000 43,784,100 2.5137 1.441 1.441 1.455 1.426 1.470 30,220,720 1.4488 -1.96%
2005-08-11 0 2.550 2.525 2.550 2.525 2.600 13,990,000 35,687,150 2.5509 1.470 1.455 1.470 1.455 1.499 24,273,044 1.4702 -0.97%
2005-08-10 0 2.575 2.575 2.600 2.575 2.625 9,594,000 24,806,700 2.5856 1.484 1.484 1.499 1.484 1.513 16,645,860 1.4903 0.00%
2005-08-09 0 2.575 2.575 2.600 2.550 2.650 7,930,000 20,619,700 2.6002 1.484 1.484 1.499 1.470 1.527 13,758,773 1.4987 -1.90%
2005-08-08 0 2.625 2.625 2.650 2.600 2.650 11,052,000 29,086,900 2.6318 1.513 1.513 1.527 1.499 1.527 19,175,531 1.5169 0.00%
2005-08-05 0 2.625 2.600 2.625 2.550 2.625 5,002,000 13,011,650 2.6013 1.513 1.499 1.513 1.470 1.513 8,678,611 1.4993 1.94%
2005-08-04 0 2.575 2.550 2.600 2.550 2.650 21,502,000 55,602,300 2.5859 1.484 1.470 1.499 1.470 1.527 37,306,575 1.4904 -1.90%
2005-08-03 0 2.625 2.625 2.650 2.625 2.650 11,852,000 31,280,550 2.6393 1.513 1.513 1.527 1.513 1.527 20,563,553 1.5212 -0.94%
2005-08-02 0 2.650 2.625 2.650 2.625 2.650 6,882,000 18,174,950 2.6409 1.527 1.513 1.527 1.513 1.527 11,940,464 1.5221 0.95%
2005-08-01 0 2.625 2.650 2.675 2.625 2.675 4,702,000 12,470,850 2.6522 1.513 1.527 1.542 1.513 1.542 8,158,102 1.5286 -0.94%
2005-07-29 0 2.650 2.625 2.650 2.625 2.700 5,166,000 13,680,150 2.6481 1.527 1.513 1.527 1.513 1.556 8,963,155 1.5263 1.92%
2005-07-28 0 2.600 2.600 2.650 2.600 2.700 20,643,500 54,228,538 2.6269 1.499 1.499 1.527 1.499 1.556 35,817,053 1.5140 -2.80%
2005-07-27 0 2.675 2.675 2.700 2.675 2.750 3,240,000 8,751,200 2.7010 1.542 1.542 1.556 1.542 1.585 5,621,491 1.5567 -0.93%
2005-07-26 0 2.700 2.700 2.725 2.700 2.725 5,574,000 15,164,000 2.7205 1.556 1.556 1.571 1.556 1.571 9,671,047 1.5680 -0.92%
2005-07-25 0 2.725 2.725 2.775 2.725 2.775 5,084,000 14,013,240 2.7563 1.571 1.571 1.599 1.571 1.599 8,820,883 1.5886 0.00%
2005-07-22 0 2.725 2.700 2.750 2.675 2.750 14,336,000 38,771,550 2.7045 1.571 1.556 1.585 1.542 1.585 24,873,363 1.5588 1.87%
2005-07-21 0 2.675 2.675 2.700 2.650 2.725 10,136,000 27,320,104 2.6954 1.542 1.542 1.556 1.527 1.571 17,586,245 1.5535 0.94%
2005-07-20 0 2.650 2.650 2.675 2.650 2.775 10,744,000 28,956,050 2.6951 1.527 1.527 1.542 1.527 1.599 18,641,142 1.5533 0.95%
2005-07-19 0 2.625 2.625 2.650 2.625 2.650 7,654,000 20,207,150 2.6401 1.513 1.513 1.527 1.513 1.527 13,279,905 1.5216 -0.94%
2005-07-18 0 2.650 2.625 2.650 2.600 2.650 3,648,000 9,600,300 2.6317 1.527 1.513 1.527 1.499 1.527 6,329,383 1.5168 0.00%
2005-07-15 0 2.650 2.625 2.650 2.625 2.650 1,700,000 4,489,550 2.6409 1.527 1.513 1.527 1.513 1.527 2,949,548 1.5221 0.00%
2005-07-14 0 2.650 2.625 2.650 2.625 2.675 6,188,000 16,361,750 2.6441 1.527 1.513 1.527 1.513 1.542 10,736,354 1.5240 0.95%
2005-07-13 0 2.625 2.625 2.650 2.600 2.650 9,850,000 25,978,950 2.6375 1.513 1.513 1.527 1.499 1.527 17,090,027 1.5201 0.00%
2005-07-12 0 2.625 2.625 2.650 2.575 2.700 14,063,000 36,973,550 2.6291 1.513 1.513 1.527 1.484 1.556 24,399,701 1.5153 -1.87%
2005-07-11 0 2.675 2.675 2.700 2.675 2.775 8,244,000 22,232,850 2.6969 1.542 1.542 1.556 1.542 1.599 14,303,572 1.5544 -2.73%
2005-07-08 0 2.750 2.725 2.775 2.750 2.800 4,078,000 11,289,454 2.7684 1.585 1.571 1.599 1.585 1.614 7,075,445 1.5956 -1.79%
2005-07-07 0 2.800 2.775 2.825 2.775 2.825 4,634,000 12,976,450 2.8003 1.614 1.599 1.628 1.599 1.628 8,040,120 1.6140 -0.88%
2005-07-06 0 2.825 2.800 2.850 2.800 2.850 1,200,000 3,377,450 2.8145 1.628 1.614 1.643 1.614 1.643 2,082,034 1.6222 0.00%
2005-07-05 0 2.825 2.800 2.825 2.800 2.850 1,786,000 5,038,400 2.8211 1.628 1.614 1.628 1.614 1.643 3,098,760 1.6259 0.00%
2005-07-04 0 2.825 2.800 2.825 2.775 2.850 4,490,000 12,598,850 2.8060 1.628 1.614 1.628 1.599 1.643 7,790,276 1.6173 0.00%
2005-06-30 0 2.825 2.800 2.825 2.775 2.850 6,993,000 19,772,800 2.8275 1.628 1.614 1.628 1.599 1.643 12,133,052 1.6297 2.73%
2005-06-29 0 2.750 2.750 2.775 2.750 2.825 4,260,000 11,895,950 2.7925 1.585 1.585 1.599 1.585 1.628 7,391,220 1.6095 -0.90%
2005-06-28 0 2.775 2.775 2.800 2.775 2.825 4,532,000 12,715,450 2.8057 1.599 1.599 1.614 1.599 1.628 7,863,148 1.6171 -1.77%
2005-06-27 0 2.825 2.825 2.850 2.750 2.850 2,542,000 7,121,350 2.8015 1.628 1.628 1.643 1.585 1.643 4,410,442 1.6147 0.89%
2005-06-24 0 2.800 2.775 2.800 2.775 2.850 5,940,000 16,547,896 2.7858 1.614 1.599 1.614 1.599 1.643 10,306,067 1.6056 -1.75%
2005-06-23 0 2.850 2.800 2.825 2.775 2.875 4,432,000 12,495,800 2.8194 1.643 1.614 1.628 1.599 1.657 7,689,645 1.6250 1.79%
2005-06-22 0 2.800 2.775 2.800 2.725 2.800 4,394,000 12,233,650 2.7842 1.614 1.599 1.614 1.571 1.614 7,623,714 1.6047 2.75%
2005-06-21 0 2.725 2.725 2.750 2.700 2.750 1,366,000 3,725,800 2.7275 1.571 1.571 1.585 1.556 1.585 2,370,048 1.5720 -1.80%
2005-06-20 0 2.775 2.700 2.800 2.725 2.800 2,796,000 7,738,300 2.7676 1.599 1.556 1.614 1.571 1.614 4,851,139 1.5952 0.91%
2005-06-17 0 2.750 2.725 2.775 2.675 2.775 5,354,848 14,685,955 2.7426 1.585 1.571 1.599 1.542 1.599 9,290,812 1.5807 1.85%
2005-06-16 0 2.700 2.650 2.700 2.600 2.700 1,346,000 3,584,750 2.6633 1.556 1.527 1.556 1.499 1.556 2,335,348 1.5350 3.85%
2005-06-15 0 2.600 2.600 2.650 2.600 2.675 3,224,000 8,533,250 2.6468 1.499 1.499 1.527 1.499 1.542 5,593,731 1.5255 -2.80%
2005-06-14 0 2.675 2.675 2.700 2.650 2.700 810,000 2,162,200 2.6694 1.542 1.542 1.556 1.527 1.556 1,405,373 1.5385 0.00%
2005-06-13 0 2.675 2.650 2.675 2.650 2.700 974,000 2,598,300 2.6677 1.542 1.527 1.542 1.527 1.556 1,689,917 1.5375 0.00%
2005-06-10 0 2.675 2.650 2.675 2.650 2.700 1,610,000 4,299,350 2.6704 1.542 1.527 1.542 1.527 1.556 2,793,395 1.5391 0.94%
2005-06-09 0 2.650 2.650 2.675 2.650 2.700 1,902,000 5,072,150 2.6667 1.527 1.527 1.542 1.527 1.556 3,300,024 1.5370 -1.85%
2005-06-08 0 2.700 2.700 2.725 2.650 2.725 9,551,903 25,802,453 2.7013 1.556 1.556 1.571 1.527 1.571 16,572,820 1.5569 1.89%
2005-06-07 0 2.650 2.625 2.650 2.600 2.650 2,398,000 6,322,350 2.6365 1.527 1.513 1.527 1.499 1.527 4,160,597 1.5196 0.95%
2005-06-06 0 2.625 2.600 2.625 2.575 2.625 1,558,000 4,054,150 2.6022 1.513 1.499 1.513 1.484 1.513 2,703,174 1.4998 1.94%
2005-06-03 0 2.575 2.575 2.600 2.575 2.600 2,150,000 5,556,600 2.5845 1.484 1.484 1.499 1.484 1.499 3,730,310 1.4896 -0.96%
2005-06-02 0 2.600 2.575 2.600 2.550 2.650 3,120,000 8,133,900 2.6070 1.499 1.484 1.499 1.470 1.527 5,413,288 1.5026 1.96%
2005-06-01 0 2.550 2.550 2.575 2.525 2.600 2,094,377 5,358,114 2.5583 1.470 1.470 1.484 1.455 1.499 3,633,803 1.4745 -1.92%
2005-05-31 0 2.600 2.600 2.625 2.575 2.650 1,784,000 4,653,700 2.6086 1.499 1.499 1.513 1.484 1.527 3,095,290 1.5035 -0.95%
2005-05-30 0 2.625 2.600 2.625 2.600 2.650 1,892,000 4,951,000 2.6168 1.513 1.499 1.513 1.499 1.527 3,282,673 1.5082 0.00%
2005-05-27 0 2.625 2.625 2.650 2.600 2.650 4,938,000 13,001,650 2.6330 1.513 1.513 1.527 1.499 1.527 8,567,569 1.5175 0.00%
2005-05-26 0 2.625 2.600 2.625 2.550 2.625 11,300,000 29,382,950 2.6003 1.513 1.499 1.513 1.470 1.513 19,605,818 1.4987 3.96%
2005-05-25 0 2.525 2.500 2.525 2.500 2.575 3,756,000 9,561,650 2.5457 1.455 1.441 1.455 1.441 1.484 6,516,766 1.4672 -0.98%
2005-05-24 0 2.550 2.525 2.550 2.525 2.550 2,030,000 5,167,950 2.5458 1.470 1.455 1.470 1.455 1.470 3,522,107 1.4673 2.00%
2005-05-23 0 2.500 2.475 2.500 2.475 2.575 5,720,000 14,418,400 2.5207 1.441 1.426 1.441 1.426 1.484 9,924,361 1.4528 -0.99%
2005-05-20 0 2.525 2.525 2.550 2.500 2.650 14,190,000 36,193,136 2.5506 1.455 1.455 1.470 1.441 1.527 24,620,049 1.4701 -4.72%
2005-05-19 0 2.650 2.625 2.650 2.600 2.700 11,348,000 29,941,800 2.6385 1.527 1.513 1.527 1.499 1.556 19,689,099 1.5207 -0.93%
2005-05-18 0 2.675 2.650 2.675 2.575 2.675 4,665,000 12,243,300 2.6245 1.542 1.527 1.542 1.484 1.542 8,093,906 1.5127 2.88%
2005-05-17 0 2.600 2.575 2.600 2.575 2.700 6,332,000 16,594,644 2.6208 1.499 1.484 1.499 1.484 1.556 10,986,198 1.5105 -2.80%
2005-05-13 0 2.675 2.675 2.700 2.600 2.725 4,935,000 13,003,775 2.6350 1.542 1.542 1.556 1.499 1.571 8,562,364 1.5187 -0.93%
2005-05-12 0 2.700 2.700 2.725 2.675 2.750 2,332,000 6,340,700 2.7190 1.556 1.556 1.571 1.542 1.585 4,046,086 1.5671 -2.70%
2005-05-11 0 2.775 2.750 2.775 2.750 2.775 1,880,000 5,196,200 2.7639 1.599 1.585 1.599 1.585 1.599 3,261,853 1.5930 -0.89%
2005-05-10 0 2.800 2.775 2.800 2.750 2.825 5,582,000 15,635,400 2.8010 1.614 1.599 1.614 1.585 1.628 9,684,927 1.6144 -0.88%
2005-05-09 0 2.825 2.800 2.825 2.750 2.825 7,096,000 19,718,996 2.7789 1.628 1.614 1.628 1.585 1.628 12,311,760 1.6016 2.73%
2005-05-06 0 2.750 2.725 2.775 2.725 2.825 4,638,000 12,774,600 2.7543 1.585 1.571 1.599 1.571 1.628 8,047,060 1.5875 -2.65%
2005-05-05 0 2.825 2.800 2.825 2.650 2.875 14,066,000 39,352,264 2.7977 1.628 1.614 1.628 1.527 1.657 24,404,906 1.6125 7.62%
2005-05-04 0 2.625 2.600 2.625 2.600 2.650 1,354,000 3,552,800 2.6239 1.513 1.499 1.513 1.499 1.527 2,349,228 1.5123 0.00%
2005-05-03 0 2.625 2.600 2.625 2.600 2.650 3,046,000 8,009,550 2.6295 1.513 1.499 1.513 1.499 1.527 5,284,896 1.5156 -1.87%
2005-04-29 0 2.675 2.675 2.700 2.600 2.725 5,560,000 14,834,640 2.6681 1.542 1.542 1.556 1.499 1.571 9,646,756 1.5378 1.90%
2005-04-28 0 2.625 2.600 2.625 2.575 2.625 1,746,990 4,527,576 2.5916 1.513 1.499 1.513 1.484 1.513 3,031,077 1.4937 1.94%
2005-04-27 0 2.575 2.575 2.625 2.575 2.650 2,912,000 7,573,125 2.6007 1.484 1.484 1.513 1.484 1.527 5,052,402 1.4989 -2.83%
2005-04-26 0 2.650 2.625 2.675 2.575 2.675 3,858,000 10,173,500 2.6370 1.527 1.513 1.542 1.484 1.542 6,693,739 1.5199 2.91%
2005-04-25 0 2.575 2.575 2.600 2.575 2.625 994,000 2,577,450 2.5930 1.484 1.484 1.499 1.484 1.513 1,724,618 1.4945 -0.96%
2005-04-22 0 2.600 2.600 2.625 2.500 2.650 8,350,200 21,554,613 2.5813 1.499 1.499 1.513 1.441 1.527 14,487,832 1.4878 6.12%
2005-04-21 0 2.450 2.450 2.475 2.350 2.475 6,608,000 15,968,050 2.4165 1.412 1.412 1.426 1.354 1.426 11,465,066 1.3928 0.00%
2005-04-20 0 2.450 2.425 2.450 2.400 2.500 7,064,000 17,273,620 2.4453 1.412 1.398 1.412 1.383 1.441 12,256,239 1.4094 -2.00%
2005-04-19 0 2.500 2.475 2.500 2.450 2.525 8,576,600 21,356,175 2.4901 1.441 1.426 1.441 1.412 1.455 14,880,642 1.4352 2.04%
2005-04-18 0 2.450 2.425 2.450 2.425 2.500 10,470,000 25,694,000 2.4541 1.412 1.398 1.412 1.398 1.441 18,165,745 1.4144 -3.92%
2005-04-15 0 2.550 2.525 2.550 2.525 2.575 7,876,600 20,047,970 2.5453 1.470 1.455 1.470 1.455 1.484 13,666,123 1.4670 -1.92%
2005-04-14 0 2.600 2.575 2.600 2.525 2.600 8,878,600 22,940,585 2.5838 1.499 1.484 1.499 1.455 1.499 15,404,621 1.4892 1.96%
2005-04-13 0 2.550 2.525 2.550 2.525 2.650 8,818,300 22,561,378 2.5585 1.470 1.455 1.470 1.455 1.527 15,299,999 1.4746 -2.86%
2005-04-12 0 2.625 2.600 2.625 2.600 2.700 7,560,000 20,053,700 2.6526 1.513 1.499 1.513 1.499 1.556 13,116,813 1.5289 -2.78%
2005-04-11 0 2.700 2.675 2.700 2.625 2.800 6,736,000 18,214,750 2.7041 1.556 1.542 1.556 1.513 1.614 11,687,150 1.5585 -4.42%
2005-04-08 0 2.825 2.800 2.825 2.800 2.850 2,472,000 6,964,850 2.8175 1.628 1.614 1.628 1.614 1.643 4,288,990 1.6239 0.13%
2005-04-07 0 2.925 2.925 2.950 2.875 2.950 8,576,000 25,013,000 2.9166 1.626 1.626 1.640 1.598 1.640 15,426,353 1.6214 0.86%
2005-04-06 0 2.900 2.900 2.925 2.825 2.925 9,488,000 27,157,900 2.8623 1.612 1.612 1.626 1.571 1.626 17,066,843 1.5913 2.65%
2005-04-04 0 2.825 2.800 2.825 2.775 2.825 2,316,000 6,508,100 2.8101 1.571 1.557 1.571 1.543 1.571 4,165,979 1.5622 0.00%
2005-04-01 0 2.825 2.800 2.850 2.775 2.850 5,386,000 15,195,450 2.8213 1.571 1.557 1.584 1.543 1.584 9,688,239 1.5684 -0.88%
2005-03-31 0 2.850 2.825 2.850 2.800 2.850 2,160,000 6,100,550 2.8243 1.584 1.571 1.584 1.557 1.584 3,885,369 1.5701 1.79%
2005-03-30 0 2.800 2.775 2.800 2.750 2.800 9,466,000 26,536,922 2.8034 1.557 1.543 1.557 1.529 1.557 17,027,269 1.5585 -0.88%
2005-03-29 0 2.825 2.825 2.850 2.800 2.900 4,652,000 13,219,340 2.8416 1.571 1.571 1.584 1.557 1.612 8,367,933 1.5798 -2.59%
2005-03-24 0 2.900 2.875 2.900 2.850 2.900 2,286,000 6,554,300 2.8671 1.612 1.598 1.612 1.584 1.612 4,112,015 1.5939 0.87%
2005-03-23 0 2.875 2.875 2.900 2.800 2.875 4,860,000 13,750,247 2.8293 1.598 1.598 1.612 1.557 1.598 8,742,080 1.5729 1.77%
2005-03-22 0 2.825 2.825 2.850 2.825 2.875 5,712,000 16,256,350 2.8460 1.571 1.571 1.584 1.571 1.598 10,274,642 1.5822 -1.74%
2005-03-21 0 2.875 2.850 2.875 2.850 2.975 8,206,000 23,699,250 2.8880 1.598 1.584 1.598 1.584 1.654 14,760,804 1.6056 -4.17%
2005-03-18 0 3.000 2.950 3.000 2.875 3.025 14,498,000 42,888,250 2.9582 1.668 1.640 1.668 1.598 1.682 26,078,740 1.6446 -1.64%
2005-03-17 0 3.050 3.025 3.050 2.850 3.050 12,162,000 35,965,100 2.9572 1.696 1.682 1.696 1.584 1.696 21,876,785 1.6440 6.09%
2005-03-16 0 2.875 2.850 2.875 2.800 2.875 2,974,000 8,483,200 2.8525 1.598 1.584 1.598 1.557 1.598 5,349,577 1.5858 0.00%
2005-03-15 0 2.875 2.850 2.875 2.825 2.875 3,704,000 10,561,400 2.8513 1.598 1.584 1.598 1.571 1.598 6,662,688 1.5852 0.00%
2005-03-14 0 2.875 2.850 2.875 2.850 2.925 5,780,000 16,592,650 2.8707 1.598 1.584 1.598 1.584 1.626 10,396,959 1.5959 -1.71%
2005-03-11 0 2.925 2.925 2.950 2.875 2.975 3,916,000 11,451,450 2.9243 1.626 1.626 1.640 1.598 1.654 7,044,030 1.6257 0.00%
2005-03-10 0 2.925 2.900 2.925 2.800 2.950 7,268,000 20,985,150 2.8873 1.626 1.612 1.626 1.557 1.640 13,073,547 1.6052 1.74%
2005-03-09 0 2.875 2.875 2.900 2.875 2.925 4,048,000 11,770,850 2.9078 1.598 1.598 1.612 1.598 1.626 7,281,469 1.6165 -1.71%
2005-03-08 0 2.925 2.900 2.925 2.875 2.925 6,612,000 19,127,550 2.8929 1.626 1.612 1.626 1.598 1.626 11,893,546 1.6082 0.00%
2005-03-07 0 2.925 2.900 2.925 2.825 2.925 8,568,000 24,650,650 2.8771 1.626 1.612 1.626 1.571 1.626 15,411,963 1.5994 4.46%
2005-03-04 0 2.800 2.775 2.800 2.775 2.875 8,092,000 22,912,170 2.8315 1.557 1.543 1.557 1.543 1.598 14,555,743 1.5741 -1.75%
2005-03-03 0 2.850 2.850 2.875 2.850 2.925 6,220,000 17,881,250 2.8748 1.584 1.584 1.598 1.584 1.626 11,188,423 1.5982 -1.72%
2005-03-02 0 2.900 2.875 2.900 2.875 2.950 9,868,000 28,747,100 2.9132 1.612 1.598 1.612 1.598 1.640 17,750,380 1.6195 0.00%
2005-03-01 0 2.900 2.900 2.925 2.875 2.925 7,209,000 20,962,650 2.9078 1.612 1.612 1.626 1.598 1.626 12,967,419 1.6166 0.87%
2005-02-28 0 2.875 2.875 2.900 2.875 2.950 15,691,000 45,484,825 2.8988 1.598 1.598 1.612 1.598 1.640 28,224,687 1.6115 0.00%
2005-02-25 0 2.875 2.875 2.900 2.850 2.925 10,300,000 29,684,800 2.8820 1.598 1.598 1.612 1.584 1.626 18,527,453 1.6022 -0.86%
2005-02-24 0 2.900 2.875 2.900 2.875 2.950 5,130,000 14,977,650 2.9196 1.612 1.598 1.612 1.598 1.640 9,227,751 1.6231 -0.85%
2005-02-23 0 2.925 2.925 2.950 2.875 3.000 4,864,400 14,243,492 2.9281 1.626 1.626 1.640 1.598 1.668 8,749,995 1.6278 -0.85%
2005-02-22 0 2.950 2.950 3.000 2.950 3.025 3,676,922 10,994,805 2.9902 1.640 1.640 1.668 1.640 1.682 6,613,981 1.6624 -3.28%
2005-02-21 0 3.050 3.025 3.050 3.025 3.100 2,032,000 6,196,800 3.0496 1.696 1.682 1.696 1.682 1.723 3,655,125 1.6954 0.00%
2005-02-18 0 3.050 3.050 3.075 3.025 3.075 2,180,000 6,648,530 3.0498 1.696 1.696 1.709 1.682 1.709 3,921,345 1.6955 0.83%
2005-02-17 0 3.025 3.000 3.075 3.000 3.100 6,454,000 19,501,500 3.0216 1.682 1.668 1.709 1.668 1.723 11,609,338 1.6798 -1.63%
2005-02-16 0 3.075 3.050 3.075 3.075 3.125 2,816,000 8,728,800 3.0997 1.709 1.696 1.709 1.709 1.737 5,065,370 1.7232 -0.81%
2005-02-15 0 3.100 3.075 3.100 3.075 3.125 3,784,000 11,725,900 3.0988 1.723 1.709 1.723 1.709 1.737 6,806,591 1.7227 -0.80%
2005-02-14 0 3.125 3.100 3.125 3.100 3.150 5,664,000 17,707,250 3.1263 1.737 1.723 1.737 1.723 1.751 10,188,301 1.7380 0.81%
2005-02-08 0 3.100 3.100 3.125 3.075 3.150 5,646,000 17,536,500 3.1060 1.723 1.723 1.737 1.709 1.751 10,155,923 1.7267 0.81%
2005-02-07 0 3.075 3.050 3.075 3.050 3.100 5,092,000 15,615,250 3.0666 1.709 1.696 1.709 1.696 1.723 9,159,397 1.7048 1.65%
2005-02-04 0 3.025 3.000 3.025 3.000 3.075 2,174,000 6,549,000 3.0124 1.682 1.668 1.682 1.668 1.709 3,910,552 1.6747 -0.82%
2005-02-03 0 3.050 3.025 3.050 3.000 3.075 3,674,000 11,123,550 3.0276 1.696 1.682 1.696 1.668 1.709 6,608,725 1.6832 0.83%
2005-02-02 0 3.025 3.025 3.050 3.025 3.100 2,992,000 9,118,800 3.0477 1.682 1.682 1.696 1.682 1.723 5,381,955 1.6943 -1.63%
2005-02-01 0 3.075 3.050 3.075 3.050 3.150 5,998,000 18,710,150 3.1194 1.709 1.696 1.709 1.696 1.751 10,789,094 1.7342 -2.38%
2005-01-31 0 3.150 3.100 3.150 3.050 3.200 7,580,000 23,758,150 3.1343 1.751 1.723 1.751 1.696 1.779 13,634,767 1.7425 3.28%
2005-01-28 0 3.050 3.050 3.075 3.050 3.100 4,532,000 13,926,400 3.0729 1.696 1.696 1.709 1.696 1.723 8,152,080 1.7083 0.00%
2005-01-27 0 3.050 3.025 3.050 3.025 3.125 7,434,600 22,789,470 3.0653 1.696 1.682 1.696 1.682 1.737 13,373,224 1.7041 -3.17%
2005-01-26 0 3.150 3.125 3.150 2.950 3.150 8,158,000 24,910,750 3.0535 1.751 1.737 1.751 1.640 1.751 14,674,463 1.6976 7.69%
2005-01-25 0 2.925 2.875 2.925 2.900 2.950 1,942,000 5,671,550 2.9205 1.626 1.598 1.626 1.612 1.640 3,493,234 1.6236 0.00%
2005-01-24 0 2.925 2.900 2.925 2.875 2.975 1,778,000 5,200,000 2.9246 1.626 1.612 1.626 1.598 1.654 3,198,234 1.6259 0.00%
2005-01-21 0 2.925 2.925 2.950 2.825 2.950 3,922,000 11,235,300 2.8647 1.626 1.626 1.640 1.571 1.640 7,054,823 1.5926 2.63%
2005-01-20 0 2.850 2.850 2.875 2.850 2.975 4,622,000 13,409,250 2.9012 1.584 1.584 1.598 1.584 1.654 8,313,970 1.6129 -3.39%
2005-01-19 0 2.950 2.950 2.975 2.925 2.975 3,168,000 9,344,550 2.9497 1.640 1.640 1.654 1.626 1.654 5,698,541 1.6398 -0.84%
2005-01-18 0 2.975 2.950 2.975 2.925 3.000 2,218,000 6,561,250 2.9582 1.654 1.640 1.654 1.626 1.668 3,989,698 1.6445 -0.83%
2005-01-17 0 3.000 2.975 3.050 2.950 3.050 1,352,000 4,066,100 3.0075 1.668 1.654 1.696 1.640 1.696 2,431,953 1.6719 0.00%
2005-01-14 0 3.000 3.000 3.025 2.900 3.050 5,166,000 15,518,800 3.0040 1.668 1.668 1.682 1.612 1.696 9,292,507 1.6700 -0.83%
2005-01-13 0 3.025 3.025 3.050 2.800 3.050 9,104,000 26,439,170 2.9041 1.682 1.682 1.696 1.557 1.696 16,376,110 1.6145 8.04%
2005-01-12 0 2.800 2.800 2.825 2.775 2.875 5,397,000 15,165,350 2.8100 1.557 1.557 1.571 1.543 1.598 9,708,026 1.5621 -2.61%
2005-01-11 0 2.875 2.875 2.900 2.875 3.000 4,114,000 12,057,550 2.9309 1.598 1.598 1.612 1.598 1.668 7,400,189 1.6294 -4.96%
2005-01-10 0 3.025 3.025 3.050 3.000 3.100 3,389,000 10,285,875 3.0351 1.682 1.682 1.696 1.668 1.723 6,096,072 1.6873 -2.42%
2005-01-07 0 3.100 3.075 3.100 3.025 3.175 4,386,000 13,538,650 3.0868 1.723 1.709 1.723 1.682 1.765 7,889,457 1.7160 -0.80%
2005-01-06 0 3.125 3.100 3.125 3.075 3.175 4,178,000 13,094,450 3.1341 1.737 1.723 1.737 1.709 1.765 7,515,311 1.7424 -2.34%
2005-01-05 0 3.200 3.150 3.225 3.050 3.225 6,194,000 19,434,350 3.1376 1.779 1.751 1.793 1.696 1.793 11,141,655 1.7443 0.00%
2005-01-04 0 3.200 3.175 3.225 3.050 3.200 5,156,000 16,046,300 3.1122 1.779 1.765 1.793 1.696 1.779 9,274,519 1.7301 2.40%
2005-01-03 0 3.125 3.125 3.150 3.125 3.175 1,982,000 6,251,200 3.1540 1.737 1.737 1.751 1.737 1.765 3,565,186 1.7534 -1.57%
2004-12-31 0 3.175 3.175 3.200 3.150 3.250 4,994,000 16,026,850 3.2092 1.765 1.765 1.779 1.751 1.807 8,983,117 1.7841 0.79%
2004-12-30 0 3.150 3.125 3.150 3.125 3.225 8,148,000 25,831,850 3.1703 1.751 1.737 1.751 1.737 1.793 14,656,475 1.7625 -3.08%
2004-12-29 0 3.250 3.200 3.250 2.950 3.350 8,937,000 27,765,250 3.1068 1.807 1.779 1.807 1.640 1.862 16,075,714 1.7272 9.24%
2004-12-28 0 2.975 2.950 3.000 2.925 2.975 6,896,000 20,364,952 2.9532 1.654 1.640 1.668 1.626 1.654 12,404,400 1.6418 0.00%
2004-12-24 0 2.975 2.950 2.975 2.900 3.000 7,230,000 21,341,600 2.9518 1.654 1.640 1.654 1.612 1.668 13,005,193 1.6410 0.85%
2004-12-23 0 2.950 2.925 2.950 2.875 2.975 2,908,000 8,488,350 2.9190 1.640 1.626 1.640 1.598 1.654 5,230,858 1.6227 3.51%
2004-12-22 0 2.850 2.825 2.875 2.850 2.925 2,528,000 7,310,800 2.8919 1.584 1.571 1.598 1.584 1.626 4,547,321 1.6077 -1.72%
2004-12-21 0 2.900 2.875 2.900 2.875 2.925 1,372,000 3,975,460 2.8976 1.612 1.598 1.612 1.598 1.626 2,467,929 1.6108 -0.85%
2004-12-20 0 2.925 2.925 2.950 2.875 2.950 5,815,000 16,901,275 2.9065 1.626 1.626 1.640 1.598 1.640 10,459,917 1.6158 -0.85%
2004-12-17 0 2.950 2.925 2.950 2.900 3.000 6,428,000 18,911,850 2.9421 1.640 1.626 1.640 1.612 1.668 11,562,570 1.6356 -1.67%
2004-12-16 0 3.000 2.950 3.000 2.875 3.000 7,782,000 22,757,000 2.9243 1.668 1.640 1.668 1.598 1.668 13,998,121 1.6257 2.56%
2004-12-15 0 2.925 2.925 2.950 2.825 2.925 4,418,000 12,832,450 2.9046 1.626 1.626 1.640 1.571 1.626 7,947,018 1.6148 1.74%
2004-12-14 0 2.875 2.850 2.875 2.800 2.875 2,639,000 7,506,900 2.8446 1.598 1.584 1.598 1.557 1.598 4,746,985 1.5814 1.77%
2004-12-13 0 2.825 2.800 2.825 2.775 3.025 3,942,000 11,343,308 2.8776 1.571 1.557 1.571 1.543 1.682 7,090,798 1.5997 -5.04%
2004-12-10 0 2.975 2.950 3.000 2.925 3.000 8,022,000 23,751,400 2.9608 1.654 1.640 1.668 1.626 1.668 14,429,828 1.6460 0.85%
2004-12-09 0 2.950 2.925 2.950 2.875 2.975 8,416,000 24,644,600 2.9283 1.640 1.626 1.640 1.598 1.654 15,138,548 1.6279 -1.67%
2004-12-08 0 3.000 2.975 3.000 2.800 3.000 11,990,000 35,274,100 2.9420 1.668 1.654 1.668 1.557 1.668 21,567,395 1.6355 5.26%
2004-12-07 0 2.850 2.850 2.875 2.800 2.875 3,370,000 9,572,530 2.8405 1.584 1.584 1.598 1.557 1.598 6,061,895 1.5791 1.79%
2004-12-06 0 2.800 2.800 2.825 2.775 2.825 4,248,000 11,899,200 2.8011 1.557 1.557 1.571 1.543 1.571 7,641,225 1.5572 0.00%
2004-12-03 0 2.800 2.775 2.800 2.750 2.875 3,164,000 8,826,100 2.7895 1.557 1.543 1.557 1.529 1.598 5,691,346 1.5508 -0.88%
2004-12-02 0 2.825 2.825 2.850 2.825 2.875 4,014,000 11,434,650 2.8487 1.571 1.571 1.584 1.571 1.598 7,220,310 1.5837 0.00%
2004-12-01 0 2.825 2.825 2.875 2.700 2.875 7,960,000 22,226,050 2.7922 1.571 1.571 1.598 1.501 1.598 14,318,304 1.5523 1.80%
2004-11-30 0 2.775 2.775 2.800 2.675 2.825 8,866,000 24,658,700 2.7813 1.543 1.543 1.557 1.487 1.571 15,948,000 1.5462 2.78%
2004-11-29 0 2.700 2.675 2.750 2.675 2.825 14,042,000 38,685,350 2.7550 1.501 1.487 1.529 1.487 1.571 25,258,495 1.5316 0.93%
2004-11-26 0 2.675 2.675 2.700 2.625 2.750 12,624,000 34,008,450 2.6940 1.487 1.487 1.501 1.459 1.529 22,707,823 1.4977 1.90%
2004-11-25 0 2.625 2.600 2.650 2.550 2.675 8,950,000 23,417,650 2.6165 1.459 1.445 1.473 1.418 1.487 16,099,098 1.4546 -1.87%
2004-11-24 0 2.675 2.625 2.675 2.475 2.675 28,404,000 74,084,300 2.6082 1.487 1.459 1.487 1.376 1.487 51,092,601 1.4500 8.08%
2004-11-23 0 2.475 2.475 2.500 2.450 2.500 3,206,000 7,908,350 2.4667 1.376 1.376 1.390 1.362 1.390 5,766,895 1.3713 1.02%
2004-11-22 0 2.450 2.425 2.450 2.425 2.475 5,558,000 13,578,700 2.4431 1.362 1.348 1.362 1.348 1.376 9,997,630 1.3582 -2.00%
2004-11-19 0 2.500 2.475 2.500 2.450 2.500 14,774,000 36,416,600 2.4649 1.390 1.376 1.390 1.362 1.390 26,575,204 1.3703 2.04%
2004-11-18 0 2.450 2.450 2.475 2.350 2.475 12,008,000 29,196,200 2.4314 1.362 1.362 1.376 1.306 1.376 21,599,773 1.3517 4.26%
2004-11-17 0 2.350 2.350 2.375 2.325 2.375 9,498,000 22,271,300 2.3448 1.306 1.306 1.320 1.293 1.320 17,084,830 1.3036 -1.05%
2004-11-16 0 2.375 2.375 2.400 2.350 2.400 6,368,000 15,211,650 2.3888 1.320 1.320 1.334 1.306 1.334 11,454,643 1.3280 1.06%
2004-11-15 0 2.350 2.325 2.375 2.350 2.400 3,164,000 7,464,650 2.3592 1.306 1.293 1.320 1.306 1.334 5,691,346 1.3116 0.00%
2004-11-12 0 2.350 2.325 2.375 2.325 2.375 6,220,000 14,704,400 2.3641 1.306 1.293 1.320 1.293 1.320 11,188,423 1.3143 -1.05%
2004-11-11 0 2.375 2.350 2.375 2.325 2.375 4,538,000 10,691,450 2.3560 1.320 1.306 1.320 1.293 1.320 8,162,872 1.3098 2.15%
2004-11-10 0 2.325 2.325 2.350 2.325 2.375 8,342,000 19,645,250 2.3550 1.293 1.293 1.306 1.293 1.320 15,005,438 1.3092 -1.06%
2004-11-09 0 2.350 2.325 2.350 2.250 2.375 9,546,000 22,230,200 2.3287 1.306 1.293 1.306 1.251 1.320 17,171,172 1.2946 4.44%
2004-11-08 0 2.250 2.250 2.275 2.250 2.300 1,864,000 4,244,650 2.2772 1.251 1.251 1.265 1.251 1.279 3,352,929 1.2660 -2.17%
2004-11-05 0 2.300 2.250 2.300 2.275 2.300 6,770,000 15,489,430 2.2880 1.279 1.251 1.279 1.265 1.279 12,177,753 1.2719 2.22%
2004-11-04 0 2.250 2.250 2.275 2.250 2.300 4,237,000 9,596,450 2.2649 1.251 1.251 1.265 1.251 1.279 7,621,439 1.2591 -1.10%
2004-11-03 0 2.275 2.250 2.275 2.250 2.275 4,790,000 10,865,550 2.2684 1.265 1.251 1.265 1.251 1.265 8,616,165 1.2611 1.11%
2004-11-02 0 2.250 2.250 2.275 2.250 2.275 4,906,000 11,099,300 2.2624 1.251 1.251 1.265 1.251 1.265 8,824,824 1.2577 1.12%
2004-11-01 0 2.225 2.200 2.250 2.200 2.250 4,434,000 9,833,450 2.2177 1.237 1.223 1.251 1.223 1.251 7,975,799 1.2329 1.14%
2004-10-29 0 2.200 2.175 2.225 2.175 2.225 3,408,000 7,522,300 2.2072 1.223 1.209 1.237 1.209 1.237 6,130,249 1.2271 0.00%
2004-10-28 0 2.200 2.200 2.225 2.175 2.225 4,670,000 10,282,950 2.2019 1.223 1.223 1.237 1.209 1.237 8,400,311 1.2241 0.00%
2004-10-27 0 2.200 2.150 2.200 2.150 2.200 1,930,600 4,202,480 2.1768 1.223 1.195 1.223 1.195 1.223 3,472,728 1.2101 0.00%
2004-10-26 0 2.200 2.150 2.200 2.150 2.200 2,012,000 4,383,500 2.1787 1.223 1.195 1.223 1.195 1.223 3,619,149 1.2112 0.00%
2004-10-25 0 2.200 2.175 2.200 2.150 2.200 5,788,000 12,593,750 2.1758 1.223 1.209 1.223 1.195 1.223 10,411,350 1.2096 0.00%
2004-10-21 0 2.200 2.150 2.200 2.150 2.200 3,528,000 7,672,150 2.1746 1.223 1.195 1.223 1.195 1.223 6,346,102 1.2090 0.00%
2004-10-20 0 2.200 2.175 2.200 2.125 2.200 5,874,000 12,760,250 2.1723 1.223 1.209 1.223 1.181 1.223 10,566,045 1.2077 1.15%
2004-10-19 0 2.175 2.150 2.175 2.125 2.200 3,672,000 7,936,300 2.1613 1.209 1.195 1.209 1.181 1.223 6,605,127 1.2015 1.16%
2004-10-18 0 2.150 2.125 2.150 2.125 2.150 1,624,000 3,476,250 2.1405 1.195 1.181 1.195 1.181 1.195 2,921,222 1.1900 0.00%
2004-10-15 0 2.150 2.125 2.150 2.100 2.150 2,446,000 5,206,450 2.1286 1.195 1.181 1.195 1.167 1.195 4,399,820 1.1833 1.18%
2004-10-14 0 2.125 2.125 2.150 2.100 2.150 4,318,000 9,203,600 2.1314 1.181 1.181 1.195 1.167 1.195 7,767,140 1.1849 -1.16%
2004-10-13 0 2.150 2.125 2.150 2.125 2.175 8,622,000 18,581,100 2.1551 1.195 1.181 1.195 1.181 1.209 15,509,097 1.1981 -2.27%
2004-10-12 0 2.200 2.175 2.200 2.175 2.225 2,758,000 6,050,150 2.1937 1.223 1.209 1.223 1.209 1.237 4,961,040 1.2195 -1.12%
2004-10-11 0 2.225 2.200 2.225 2.175 2.225 2,492,000 5,491,700 2.2037 1.237 1.223 1.237 1.209 1.237 4,482,564 1.2251 1.14%
2004-10-08 0 2.200 2.175 2.200 2.175 2.225 4,005,000 8,813,975 2.2007 1.223 1.209 1.223 1.209 1.237 7,204,121 1.2235 -1.12%
2004-10-07 0 2.225 2.225 2.250 2.200 2.275 9,090,000 20,148,650 2.2166 1.237 1.237 1.251 1.223 1.265 16,350,927 1.2323 -2.20%
2004-10-06 0 2.275 2.275 2.300 2.250 2.300 8,088,000 18,367,800 2.2710 1.265 1.265 1.279 1.251 1.279 14,548,548 1.2625 1.11%
2004-10-05 0 2.250 2.225 2.250 2.200 2.250 5,984,000 13,364,650 2.2334 1.251 1.237 1.251 1.223 1.251 10,763,911 1.2416 2.27%
2004-10-04 0 2.200 2.200 2.225 2.200 2.250 8,836,000 19,710,446 2.2307 1.223 1.223 1.237 1.223 1.251 15,894,037 1.2401 -1.12%
2004-09-30 0 2.225 2.200 2.225 2.175 2.225 5,434,000 11,976,150 2.2039 1.237 1.223 1.237 1.209 1.237 9,774,581 1.2252 2.30%
2004-09-28 0 2.175 2.150 2.175 2.125 2.175 4,732,000 10,270,000 2.1703 1.209 1.195 1.209 1.181 1.209 8,511,836 1.2066 0.00%
2004-09-27 0 2.175 2.175 2.200 2.125 2.175 5,046,532 10,940,894 2.1680 1.209 1.209 1.223 1.181 1.209 9,077,610 1.2053 1.16%
2004-09-24 0 2.150 2.150 2.175 2.150 2.200 3,047,000 6,652,650 2.1833 1.195 1.195 1.209 1.195 1.223 5,480,888 1.2138 -2.27%
2004-09-23 0 2.200 2.175 2.200 2.150 2.200 4,980,000 10,829,950 2.1747 1.223 1.209 1.223 1.195 1.223 8,957,934 1.2090 1.15%
2004-09-22 0 2.175 2.175 2.200 2.175 2.225 5,102,000 11,153,850 2.1862 1.209 1.209 1.223 1.209 1.237 9,177,385 1.2154 -1.14%
2004-09-21 0 2.200 2.200 2.225 2.200 2.250 7,088,000 15,706,950 2.2160 1.223 1.223 1.237 1.223 1.251 12,749,766 1.2319 -2.22%
2004-09-20 0 2.250 2.225 2.250 2.175 2.250 9,726,000 21,538,900 2.2146 1.251 1.237 1.251 1.209 1.251 17,494,953 1.2311 2.27%
2004-09-17 0 2.200 2.175 2.200 2.175 2.225 6,146,000 13,536,700 2.2025 1.223 1.209 1.223 1.209 1.237 11,055,313 1.2245 -1.12%
2004-09-16 0 2.225 2.200 2.225 2.150 2.225 6,471,000 14,181,300 2.1915 1.237 1.223 1.237 1.195 1.237 11,639,918 1.2183 3.49%
2004-09-15 0 2.150 2.150 2.175 2.150 2.175 3,542,000 7,700,650 2.1741 1.195 1.195 1.209 1.195 1.209 6,371,285 1.2086 -2.27%
2004-09-14 0 2.200 2.175 2.200 2.150 2.200 4,674,000 10,210,950 2.1846 1.223 1.209 1.223 1.195 1.223 8,407,507 1.2145 1.15%
2004-09-13 0 2.175 2.150 2.175 2.125 2.175 1,882,000 4,057,150 2.1558 1.209 1.195 1.209 1.181 1.209 3,385,308 1.1985 1.16%
2004-09-10 0 2.150 2.125 2.150 2.125 2.150 1,228,000 2,617,250 2.1313 1.195 1.181 1.195 1.181 1.195 2,208,904 1.1849 1.18%
2004-09-09 0 2.125 2.125 2.150 2.100 2.150 7,720,000 16,466,500 2.1330 1.181 1.181 1.195 1.167 1.195 13,886,596 1.1858 1.19%
2004-09-08 0 2.100 2.100 2.125 2.100 2.150 5,836,000 12,470,850 2.1369 1.167 1.167 1.181 1.167 1.195 10,497,691 1.1880 -1.18%
2004-09-07 0 2.125 2.100 2.125 2.075 2.150 4,896,000 10,349,150 2.1138 1.181 1.167 1.181 1.154 1.195 8,806,836 1.1751 2.41%
2004-09-06 0 2.075 2.075 2.100 2.075 2.125 7,321,000 15,375,125 2.1001 1.154 1.154 1.167 1.154 1.181 13,168,882 1.1675 -2.35%
2004-09-03 0 2.125 2.100 2.125 2.100 2.150 3,460,000 7,344,550 2.1227 1.181 1.167 1.181 1.167 1.195 6,223,785 1.1801 -1.16%
2004-09-02 0 2.150 2.125 2.150 2.125 2.175 4,388,000 9,429,650 2.1490 1.195 1.181 1.195 1.181 1.209 7,893,055 1.1947 -1.15%
2004-09-01 0 2.175 2.150 2.175 2.125 2.175 4,216,000 9,128,250 2.1651 1.209 1.195 1.209 1.181 1.209 7,583,664 1.2037 1.16%
2004-08-31 0 2.150 2.125 2.150 2.100 2.150 4,544,000 9,669,725 2.1280 1.195 1.181 1.195 1.167 1.195 8,173,665 1.1830 1.18%
2004-08-30 0 2.125 2.100 2.125 2.100 2.125 2,588,000 5,490,450 2.1215 1.181 1.167 1.181 1.167 1.181 4,655,248 1.1794 0.00%
2004-08-27 0 2.125 2.100 2.125 2.100 2.125 4,415,000 9,372,790 2.1229 1.181 1.167 1.181 1.167 1.181 7,941,622 1.1802 1.19%
2004-08-26 0 2.100 2.075 2.100 2.075 2.150 9,000,000 19,084,100 2.1205 1.167 1.154 1.167 1.154 1.195 16,189,037 1.1788 -1.18%
2004-08-25 0 2.125 2.125 2.150 2.075 2.150 5,080,000 10,736,700 2.1135 1.181 1.181 1.195 1.154 1.195 9,137,812 1.1750 0.00%
2004-08-24 0 2.125 2.100 2.125 2.050 2.125 3,395,000 7,086,600 2.0874 1.181 1.167 1.181 1.140 1.181 6,106,864 1.1604 2.41%
2004-08-23 0 2.075 2.075 2.100 2.075 2.100 1,408,000 2,934,350 2.0841 1.154 1.154 1.167 1.154 1.167 2,532,685 1.1586 -1.19%
2004-08-20 0 2.100 2.075 2.100 2.075 2.125 3,664,000 7,682,550 2.0968 1.167 1.154 1.167 1.154 1.181 6,590,737 1.1657 -1.18%
2004-08-19 0 2.125 2.100 2.125 2.100 2.150 7,232,000 15,358,400 2.1237 1.181 1.167 1.181 1.167 1.195 13,008,791 1.1806 0.00%
2004-08-18 0 2.125 2.100 2.125 2.100 2.150 2,188,000 4,651,450 2.1259 1.181 1.167 1.181 1.167 1.195 3,935,735 1.1819 0.00%
2004-08-17 0 2.125 2.100 2.125 2.100 2.150 1,976,000 4,203,600 2.1273 1.181 1.167 1.181 1.167 1.195 3,554,393 1.1826 -1.16%
2004-08-16 0 2.150 2.125 2.150 2.125 2.200 1,064,000 2,282,700 2.1454 1.195 1.181 1.195 1.181 1.223 1,913,904 1.1927 -1.15%
2004-08-13 0 2.175 2.150 2.175 2.150 2.200 3,168,000 6,842,650 2.1599 1.209 1.195 1.209 1.195 1.223 5,698,541 1.2008 -1.14%
2004-08-12 0 2.200 2.175 2.200 2.175 2.225 4,032,000 8,817,600 2.1869 1.223 1.209 1.223 1.209 1.237 7,252,689 1.2158 -2.22%
2004-08-11 0 2.250 2.225 2.250 2.200 2.275 2,734,000 6,112,850 2.2359 1.251 1.237 1.251 1.223 1.265 4,917,870 1.2430 -2.17%
2004-08-10 0 2.300 2.275 2.300 2.250 2.300 3,107,400 7,016,210 2.2579 1.279 1.265 1.279 1.251 1.279 5,589,535 1.2552 0.00%
2004-08-09 0 2.300 2.275 2.300 2.250 2.300 1,052,000 2,390,450 2.2723 1.279 1.265 1.279 1.251 1.279 1,892,319 1.2632 0.00%
2004-08-06 0 2.300 2.275 2.300 2.250 2.300 1,912,000 4,355,150 2.2778 1.279 1.265 1.279 1.251 1.279 3,439,271 1.2663 -1.08%
2004-08-05 0 2.325 2.300 2.325 2.300 2.325 5,494,000 12,686,450 2.3091 1.293 1.279 1.293 1.279 1.293 9,882,508 1.2837 1.09%
2004-08-04 0 2.300 2.275 2.300 2.250 2.300 2,928,000 6,646,800 2.2701 1.279 1.265 1.279 1.251 1.279 5,266,833 1.2620 1.10%
2004-08-03 0 2.275 2.275 2.300 2.275 2.300 7,256,000 16,518,056 2.2765 1.265 1.265 1.279 1.265 1.279 13,051,961 1.2656 1.11%
2004-08-02 0 2.250 2.250 2.275 2.250 2.300 3,820,000 8,640,400 2.2619 1.251 1.251 1.265 1.251 1.279 6,871,347 1.2575 -1.10%
2004-07-30 0 2.275 2.250 2.275 2.225 2.275 6,080,000 13,637,625 2.2430 1.265 1.251 1.265 1.237 1.265 10,936,594 1.2470 2.25%
2004-07-29 0 2.225 2.200 2.225 2.200 2.250 8,080,000 18,047,332 2.2336 1.237 1.223 1.237 1.223 1.251 14,534,158 1.2417 -1.11%
2004-07-28 0 2.250 2.225 2.250 2.200 2.325 11,737,000 26,566,225 2.2635 1.251 1.237 1.251 1.223 1.293 21,112,303 1.2583 2.27%
2004-07-27 0 2.200 2.175 2.200 2.125 2.200 4,398,000 9,543,650 2.1700 1.223 1.209 1.223 1.181 1.223 7,911,043 1.2064 2.33%
2004-07-26 0 2.150 2.125 2.150 2.100 2.150 2,528,000 5,405,400 2.1382 1.195 1.181 1.195 1.167 1.195 4,547,321 1.1887 1.18%
2004-07-23 0 2.125 2.125 2.150 2.125 2.175 3,720,000 8,005,700 2.1521 1.181 1.181 1.195 1.181 1.209 6,691,469 1.1964 -2.30%
2004-07-22 0 2.175 2.150 2.200 2.150 2.225 4,534,250 10,008,931 2.2074 1.209 1.195 1.223 1.195 1.237 8,156,127 1.2272 -2.25%
2004-07-21 0 2.225 2.225 2.250 2.225 2.250 1,484,000 3,321,600 2.2383 1.237 1.237 1.251 1.237 1.251 2,669,392 1.2443 0.00%
2004-07-20 0 2.225 2.200 2.225 2.175 2.250 2,668,000 5,900,150 2.2115 1.237 1.223 1.237 1.209 1.251 4,799,150 1.2294 0.00%
2004-07-19 0 2.225 2.225 2.250 2.175 2.250 1,849,900 4,095,940 2.2141 1.237 1.237 1.251 1.209 1.251 3,327,567 1.2309 1.14%
2004-07-16 0 2.200 2.175 2.200 2.125 2.200 2,996,000 6,453,050 2.1539 1.223 1.209 1.223 1.181 1.223 5,389,151 1.1974 0.00%
2004-07-15 0 2.200 2.175 2.200 2.150 2.200 3,817,000 8,273,050 2.1674 1.223 1.209 1.223 1.195 1.223 6,865,950 1.2049 1.15%
2004-07-14 0 2.175 2.150 2.175 2.150 2.175 1,904,000 4,115,400 2.1614 1.209 1.195 1.209 1.195 1.209 3,424,881 1.2016 1.16%
2004-07-13 0 2.150 2.150 2.175 2.150 2.175 2,295,100 4,955,355 2.1591 1.195 1.195 1.209 1.195 1.209 4,128,384 1.2003 -1.15%
2004-07-12 0 2.175 2.175 2.200 2.175 2.200 1,619,000 3,534,775 2.1833 1.209 1.209 1.223 1.209 1.223 2,912,228 1.2138 0.00%
2004-07-09 0 2.175 2.175 2.200 2.175 2.200 965,000 2,100,025 2.1762 1.209 1.209 1.223 1.209 1.223 1,735,825 1.2098 -1.14%
2004-07-08 0 2.200 2.175 2.200 2.200 2.250 4,056,000 8,994,850 2.2177 1.223 1.209 1.223 1.223 1.251 7,295,859 1.2329 -2.22%
2004-07-07 0 2.250 2.225 2.250 2.200 2.250 2,739,000 6,101,325 2.2276 1.251 1.237 1.251 1.223 1.251 4,926,864 1.2384 0.00%
2004-07-06 0 2.250 2.200 2.250 2.200 2.275 5,697,700 12,760,963 2.2397 1.251 1.223 1.251 1.223 1.265 10,248,920 1.2451 1.12%
2004-07-05 0 2.225 2.200 2.225 2.200 2.250 2,496,000 5,521,250 2.2120 1.237 1.223 1.237 1.223 1.251 4,489,760 1.2297 0.00%
2004-07-02 0 2.225 2.200 2.225 2.175 2.250 2,055,000 4,556,900 2.2175 1.237 1.223 1.237 1.209 1.251 3,696,497 1.2328 -1.11%
2004-06-30 0 2.250 2.225 2.250 2.200 2.275 6,012,314 13,413,009 2.2309 1.251 1.237 1.251 1.223 1.265 10,814,842 1.2402 2.27%
2004-06-29 0 2.200 2.175 2.200 2.200 2.250 5,484,000 12,125,100 2.2110 1.223 1.209 1.223 1.223 1.251 9,864,520 1.2292 -1.12%
2004-06-28 0 2.225 2.200 2.225 2.150 2.225 3,016,000 6,621,800 2.1956 1.237 1.223 1.237 1.195 1.237 5,425,126 1.2206 2.30%
2004-06-25 0 2.175 2.175 2.200 2.150 2.200 3,954,000 8,621,900 2.1806 1.209 1.209 1.223 1.195 1.223 7,112,384 1.2122 0.00%
2004-06-24 0 2.175 2.150 2.175 2.125 2.175 6,160,000 13,310,498 2.1608 1.209 1.195 1.209 1.181 1.209 11,080,496 1.2013 2.35%
2004-06-23 0 2.125 2.125 2.150 2.075 2.125 5,587,000 11,826,950 2.1169 1.181 1.181 1.195 1.154 1.181 10,049,794 1.1768 1.19%
2004-06-21 0 2.100 2.075 2.100 2.050 2.100 1,734,000 3,613,400 2.0839 1.167 1.154 1.167 1.140 1.167 3,119,088 1.1585 0.00%
2004-06-18 0 2.100 2.075 2.100 2.025 2.100 5,643,000 11,628,975 2.0608 1.167 1.154 1.167 1.126 1.167 10,150,526 1.1457 -1.18%
2004-06-17 0 2.125 2.075 2.125 2.025 2.125 7,372,000 15,204,550 2.0625 1.181 1.154 1.181 1.126 1.181 13,260,620 1.1466 0.00%
2004-06-16 0 2.125 2.100 2.125 2.100 2.150 5,032,000 10,653,100 2.1171 1.181 1.167 1.181 1.167 1.195 9,051,470 1.1769 2.41%
2004-06-15 0 2.075 2.075 2.100 2.025 2.100 3,128,000 6,467,950 2.0678 1.154 1.154 1.167 1.126 1.167 5,626,590 1.1495 1.22%
2004-06-14 0 2.050 2.050 2.075 2.050 2.200 10,542,000 22,432,700 2.1279 1.140 1.140 1.154 1.140 1.223 18,962,759 1.1830 -4.65%
2004-06-11 0 2.150 2.150 2.175 2.125 2.200 6,777,000 14,638,425 2.1600 1.195 1.195 1.209 1.181 1.223 12,190,345 1.2008 0.00%
2004-06-10 0 2.150 2.125 2.150 2.125 2.200 6,087,000 13,131,825 2.1574 1.195 1.181 1.195 1.181 1.223 10,949,185 1.1993 0.00%
2004-06-09 0 2.150 2.150 2.200 2.125 2.200 6,154,000 13,255,200 2.1539 1.195 1.195 1.223 1.181 1.223 11,069,704 1.1974 2.38%
2004-06-08 0 2.100 2.100 2.125 2.100 2.175 3,562,000 7,584,850 2.1294 1.167 1.167 1.181 1.167 1.209 6,407,261 1.1838 -1.18%
2004-06-07 0 2.125 2.100 2.125 2.075 2.150 3,721,000 7,904,350 2.1243 1.181 1.167 1.181 1.154 1.195 6,693,267 1.1809 3.66%
2004-06-04 0 2.050 2.050 2.075 2.025 2.075 2,622,000 5,388,800 2.0552 1.140 1.140 1.154 1.126 1.154 4,716,406 1.1426 1.23%
2004-06-03 0 2.025 2.000 2.025 2.000 2.125 6,448,000 13,129,150 2.0362 1.126 1.112 1.126 1.112 1.181 11,598,546 1.1320 -4.71%
2004-06-02 0 2.125 2.100 2.125 2.050 2.150 2,944,000 6,213,300 2.1105 1.181 1.167 1.181 1.140 1.195 5,295,614 1.1733 2.41%
2004-06-01 0 2.075 2.050 2.075 2.050 2.125 2,502,000 5,211,500 2.0829 1.154 1.140 1.154 1.140 1.181 4,500,552 1.1580 -1.19%
2004-05-31 0 2.100 2.075 2.100 2.000 2.100 5,327,000 10,949,400 2.0555 1.167 1.154 1.167 1.112 1.167 9,582,111 1.1427 3.70%
2004-05-28 0 2.025 2.000 2.050 2.000 2.175 9,026,000 19,236,900 2.1313 1.126 1.112 1.140 1.112 1.209 16,235,805 1.1848 -3.57%
2004-05-27 0 2.100 2.100 2.125 2.050 2.125 4,854,000 10,184,800 2.0982 1.167 1.167 1.181 1.140 1.181 8,731,287 1.1665 3.70%
2004-05-25 0 2.025 2.000 2.025 1.970 2.025 2,868,000 5,735,840 1.9999 1.126 1.112 1.126 1.095 1.126 5,158,906 1.1118 1.76%
2004-05-24 0 1.990 1.980 1.990 1.930 1.990 5,422,000 10,649,980 1.9642 1.106 1.101 1.106 1.073 1.106 9,752,995 1.0920 3.11%
2004-05-21 0 1.930 1.920 1.930 1.870 1.950 2,664,000 5,111,620 1.9188 1.073 1.067 1.073 1.040 1.084 4,791,955 1.0667 3.21%
2004-05-20 0 1.870 1.860 1.870 1.830 1.930 4,971,000 9,342,600 1.8794 1.040 1.034 1.040 1.017 1.073 8,941,745 1.0448 -3.11%
2004-05-19 0 1.930 1.920 1.940 1.930 1.970 3,230,000 6,273,140 1.9421 1.073 1.067 1.079 1.073 1.095 5,810,065 1.0797 2.12%
2004-05-18 0 1.890 1.890 1.900 1.780 1.920 3,272,000 6,026,560 1.8419 1.051 1.051 1.056 0.990 1.067 5,885,614 1.0239 6.78%
2004-05-17 0 1.770 1.770 1.780 1.760 1.930 5,398,000 9,673,180 1.7920 0.984 0.984 0.990 0.978 1.073 9,709,825 0.9962 -8.29%
2004-05-14 0 1.930 1.930 1.940 1.930 2.025 3,710,000 7,245,380 1.9529 1.073 1.073 1.079 1.073 1.126 6,673,481 1.0857 -3.02%
2004-05-13 0 1.990 1.970 1.980 1.980 2.050 3,952,000 7,959,150 2.0140 1.106 1.095 1.101 1.101 1.140 7,108,786 1.1196 -1.73%
2004-05-12 0 2.025 2.025 2.050 2.025 2.125 3,492,788 7,331,976 2.0992 1.126 1.126 1.140 1.126 1.181 6,282,764 1.1670 0.00%
2004-05-11 0 2.025 2.025 2.050 1.950 2.050 2,422,000 4,914,070 2.0289 1.126 1.126 1.140 1.084 1.140 4,356,650 1.1279 2.79%
2004-05-10 0 1.970 1.960 1.970 1.940 2.100 5,206,000 10,438,320 2.0051 1.095 1.090 1.095 1.079 1.167 9,364,458 1.1147 -7.29%
2004-05-07 0 2.125 2.125 2.150 2.100 2.200 2,564,000 5,473,500 2.1348 1.181 1.181 1.195 1.167 1.223 4,612,077 1.1868 -2.35%
2004-05-06 0 2.275 2.275 2.300 2.250 2.325 7,903,751 18,106,021 2.2908 1.210 1.210 1.223 1.196 1.236 14,863,268 1.2182 1.11%
2004-05-05 0 2.250 2.225 2.250 2.200 2.275 2,842,000 6,374,200 2.2429 1.196 1.183 1.196 1.170 1.210 5,344,476 1.1927 0.00%
2004-05-04 0 2.250 2.225 2.250 2.200 2.250 5,514,000 12,267,450 2.2248 1.196 1.183 1.196 1.170 1.196 10,369,261 1.1831 2.27%
2004-05-03 0 2.200 2.200 2.225 2.200 2.250 5,140,000 11,409,800 2.2198 1.170 1.170 1.183 1.170 1.196 9,665,942 1.1804 -1.12%
2004-04-30 0 2.225 2.200 2.225 2.125 2.225 5,886,400 12,718,450 2.1606 1.183 1.170 1.183 1.130 1.183 11,069,572 1.1490 3.49%
2004-04-29 0 2.150 2.125 2.150 2.100 2.175 6,356,394 13,580,118 2.1365 1.143 1.130 1.143 1.117 1.157 11,953,411 1.1361 -2.27%
2004-04-28 0 2.200 2.175 2.200 2.100 2.200 3,828,000 8,271,450 2.1608 1.170 1.157 1.170 1.117 1.170 7,198,682 1.1490 1.15%
2004-04-27 0 2.175 2.150 2.175 2.150 2.200 10,042,000 21,819,700 2.1728 1.157 1.143 1.157 1.143 1.170 18,884,317 1.1554 -2.25%
2004-04-26 0 2.225 2.225 2.275 2.225 2.300 13,608,400 30,492,450 2.2407 1.183 1.183 1.210 1.183 1.223 25,591,051 1.1915 -3.26%
2004-04-23 0 2.300 2.275 2.300 2.225 2.325 18,693,915 42,673,779 2.2828 1.223 1.210 1.223 1.183 1.236 35,154,532 1.2139 4.55%
2004-04-22 0 2.200 2.200 2.225 2.100 2.225 13,134,200 28,639,235 2.1805 1.170 1.170 1.183 1.117 1.183 24,699,302 1.1595 7.32%
2004-04-21 0 2.050 2.025 2.050 2.025 2.150 9,640,303 19,972,786 2.0718 1.090 1.077 1.090 1.077 1.143 18,128,912 1.1017 -5.75%
2004-04-20 0 2.175 2.150 2.175 2.150 2.250 8,212,600 17,906,960 2.1804 1.157 1.143 1.157 1.143 1.196 15,444,069 1.1595 -1.14%
2004-04-19 0 2.200 2.200 2.225 2.200 2.275 9,652,000 21,513,342 2.2289 1.170 1.170 1.183 1.170 1.210 18,150,909 1.1852 -2.22%
2004-04-16 0 2.250 2.225 2.250 2.200 2.275 4,936,000 11,028,500 2.2343 1.196 1.183 1.196 1.170 1.210 9,282,313 1.1881 0.00%
2004-04-15 0 2.250 2.225 2.275 2.175 2.300 14,104,000 31,430,950 2.2285 1.196 1.183 1.210 1.157 1.223 26,523,043 1.1850 -2.17%
2004-04-14 0 2.300 2.275 2.300 2.275 2.300 7,197,818 16,533,381 2.2970 1.223 1.210 1.223 1.210 1.223 13,535,737 1.2215 -1.08%
2004-04-13 0 2.325 2.325 2.350 2.300 2.400 5,024,454 11,803,267 2.3492 1.236 1.236 1.250 1.223 1.276 9,448,654 1.2492 -2.11%
2004-04-08 0 2.375 2.375 2.400 2.350 2.475 8,772,000 21,051,650 2.3999 1.263 1.263 1.276 1.250 1.316 16,496,039 1.2762 -3.06%
2004-04-07 0 2.450 2.450 2.475 2.375 2.475 7,464,606 18,065,770 2.4202 1.303 1.303 1.316 1.263 1.316 14,037,441 1.2870 0.00%
2004-04-06 0 2.450 2.425 2.475 2.400 2.500 6,374,485 15,676,090 2.4592 1.303 1.290 1.316 1.276 1.329 11,987,432 1.3077 3.16%
2004-04-02 0 2.375 2.350 2.400 2.350 2.400 4,922,303 11,736,585 2.3844 1.263 1.250 1.276 1.250 1.276 9,256,555 1.2679 0.00%
2004-04-01 0 2.375 2.375 2.400 2.375 2.425 4,031,000 9,669,475 2.3988 1.263 1.263 1.276 1.263 1.290 7,580,430 1.2756 -2.06%
2004-03-31 0 2.425 2.400 2.425 2.350 2.425 10,643,622 25,370,727 2.3837 1.290 1.276 1.290 1.250 1.290 20,015,687 1.2675 4.30%
2004-03-30 0 2.325 2.300 2.325 2.325 2.350 2,888,000 6,742,800 2.3348 1.236 1.223 1.236 1.236 1.250 5,430,981 1.2415 0.00%
2004-03-29 0 2.325 2.300 2.325 2.275 2.350 2,496,000 5,766,750 2.3104 1.236 1.223 1.236 1.210 1.250 4,693,811 1.2286 -1.06%
2004-03-26 0 2.350 2.325 2.350 2.350 2.425 2,523,488 5,991,374 2.3742 1.250 1.236 1.250 1.250 1.290 4,745,504 1.2625 -1.05%
2004-03-25 0 2.375 2.325 2.375 2.325 2.375 3,278,010 7,685,932 2.3447 1.263 1.236 1.263 1.236 1.263 6,164,407 1.2468 -1.04%
2004-03-24 0 2.400 2.375 2.400 2.275 2.400 5,778,606 13,570,268 2.3484 1.276 1.263 1.276 1.210 1.276 10,866,862 1.2488 4.35%
2004-03-23 0 2.300 2.300 2.325 2.275 2.325 2,601,212 5,982,416 2.2999 1.223 1.223 1.236 1.210 1.236 4,891,666 1.2230 0.00%
2004-03-22 0 2.300 2.300 2.325 2.300 2.375 2,426,000 5,642,700 2.3259 1.223 1.223 1.236 1.223 1.263 4,562,174 1.2368 -1.08%
2004-03-19 0 2.325 2.325 2.350 2.300 2.375 2,764,000 6,436,600 2.3287 1.236 1.236 1.250 1.223 1.263 5,197,794 1.2383 -1.06%
2004-03-18 0 2.350 2.350 2.375 2.350 2.425 2,617,200 6,203,960 2.3705 1.250 1.250 1.263 1.250 1.290 4,921,732 1.2605 -3.09%
2004-03-17 0 2.425 2.400 2.425 2.350 2.425 5,444,000 13,067,650 2.4004 1.290 1.276 1.290 1.250 1.290 10,237,624 1.2764 3.19%
2004-03-16 0 2.350 2.325 2.350 2.325 2.375 1,910,000 4,485,442 2.3484 1.250 1.236 1.250 1.236 1.263 3,591,819 1.2488 -1.05%
2004-03-15 0 2.375 2.325 2.375 2.325 2.450 5,029,000 11,999,125 2.3860 1.263 1.236 1.263 1.236 1.303 9,457,203 1.2688 -1.04%
2004-03-12 0 2.400 2.375 2.400 2.250 2.400 5,438,000 12,592,950 2.3157 1.276 1.263 1.276 1.196 1.276 10,226,341 1.2314 2.13%
2004-03-11 0 2.350 2.325 2.350 2.250 2.400 8,502,000 19,667,850 2.3133 1.250 1.236 1.250 1.196 1.276 15,988,295 1.2301 -4.08%
2004-03-10 0 2.450 2.400 2.450 2.375 2.500 5,238,000 12,664,600 2.4178 1.303 1.276 1.303 1.263 1.329 9,850,234 1.2857 -1.01%
2004-03-09 0 2.475 2.425 2.475 2.400 2.475 4,448,000 10,855,900 2.4406 1.316 1.290 1.316 1.276 1.316 8,364,613 1.2978 1.02%
2004-03-08 0 2.450 2.425 2.450 2.400 2.500 6,334,000 15,461,950 2.4411 1.303 1.290 1.303 1.276 1.329 11,911,299 1.2981 1.03%
2004-03-05 0 2.425 2.425 2.450 2.400 2.525 11,300,000 27,743,100 2.4551 1.290 1.290 1.303 1.276 1.343 21,250,028 1.3056 1.04%
2004-03-04 0 2.400 2.375 2.400 2.350 2.425 6,002,800 14,425,220 2.4031 1.276 1.263 1.276 1.250 1.290 11,288,466 1.2779 0.00%
2004-03-03 0 2.400 2.375 2.400 2.375 2.425 6,706,000 16,055,200 2.3942 1.276 1.263 1.276 1.263 1.290 12,610,857 1.2731 0.00%
2004-03-02 0 2.400 2.375 2.400 2.375 2.475 11,178,000 27,136,100 2.4276 1.276 1.263 1.276 1.263 1.316 21,020,603 1.2909 -1.03%
2004-03-01 0 2.425 2.400 2.425 2.350 2.425 5,034,606 12,065,045 2.3964 1.290 1.276 1.290 1.250 1.290 9,467,745 1.2743 4.30%
2004-02-27 0 2.325 2.325 2.350 2.325 2.400 7,486,149 17,727,735 2.3681 1.236 1.236 1.250 1.236 1.276 14,077,953 1.2593 -1.06%
2004-02-26 0 2.350 2.325 2.350 2.325 2.400 9,128,000 21,460,850 2.3511 1.250 1.236 1.250 1.236 1.276 17,165,509 1.2502 1.08%
2004-02-25 0 2.325 2.300 2.325 2.300 2.375 6,490,000 15,261,100 2.3515 1.236 1.223 1.236 1.223 1.263 12,204,662 1.2504 -1.06%
2004-02-24 0 2.350 2.325 2.350 2.325 2.375 7,196,000 16,860,600 2.3431 1.250 1.236 1.250 1.236 1.263 13,532,319 1.2460 -1.05%
2004-02-23 0 2.375 2.325 2.375 2.325 2.425 3,926,000 9,223,300 2.3493 1.263 1.236 1.263 1.236 1.290 7,382,974 1.2493 0.00%
2004-02-20 0 2.375 2.375 2.400 2.350 2.400 4,174,600 9,940,089 2.3811 1.263 1.263 1.276 1.250 1.276 7,850,475 1.2662 -1.04%
2004-02-19 0 2.400 2.375 2.400 2.350 2.425 5,013,000 12,054,750 2.4047 1.276 1.263 1.276 1.250 1.290 9,427,114 1.2787 0.00%
2004-02-18 0 2.400 2.375 2.400 2.400 2.475 6,790,000 16,511,800 2.4318 1.276 1.263 1.276 1.276 1.316 12,768,822 1.2931 1.05%
2004-02-17 0 2.375 2.375 2.400 2.375 2.425 7,636,000 18,356,600 2.4040 1.263 1.263 1.276 1.263 1.290 14,359,753 1.2783 -1.04%
2004-02-16 0 2.400 2.400 2.425 2.350 2.450 12,340,000 29,699,450 2.4068 1.276 1.276 1.290 1.250 1.303 23,205,782 1.2798 0.00%
2004-02-13 0 2.400 2.350 2.400 2.325 2.400 2,422,000 5,735,600 2.3681 1.276 1.250 1.276 1.236 1.276 4,554,652 1.2593 1.05%
2004-02-12 0 2.375 2.350 2.375 2.350 2.375 4,978,000 11,758,400 2.3621 1.263 1.250 1.263 1.250 1.263 9,361,295 1.2561 3.26%
2004-02-11 0 2.300 2.275 2.300 2.275 2.375 1,920,795 4,495,568 2.3405 1.223 1.210 1.223 1.210 1.263 3,612,119 1.2446 -1.08%
2004-02-10 0 2.325 2.325 2.350 2.325 2.400 3,070,000 7,232,050 2.3557 1.236 1.236 1.250 1.236 1.276 5,773,238 1.2527 -3.13%
2004-02-09 0 2.400 2.350 2.375 2.350 2.400 11,004,000 26,223,400 2.3831 1.276 1.250 1.263 1.250 1.276 20,693,390 1.2672 2.13%
2004-02-06 0 2.350 2.325 2.350 2.200 2.350 9,588,000 21,709,150 2.2642 1.250 1.236 1.250 1.170 1.250 18,030,554 1.2040 6.82%
2004-02-05 0 2.200 2.175 2.200 2.175 2.225 3,690,000 8,123,450 2.2015 1.170 1.157 1.170 1.157 1.183 6,939,168 1.1707 1.15%
2004-02-04 0 2.175 2.150 2.200 2.150 2.225 5,800,000 12,731,300 2.1951 1.157 1.143 1.170 1.143 1.183 10,907,094 1.1672 0.00%
2004-02-03 0 2.175 2.150 2.175 2.150 2.200 10,592,000 23,108,100 2.1817 1.157 1.143 1.157 1.143 1.170 19,918,610 1.1601 1.16%
2004-02-02 0 2.150 2.150 2.175 2.150 2.225 8,375,000 18,259,350 2.1802 1.143 1.143 1.157 1.143 1.183 15,749,467 1.1594 -5.49%
2004-01-30 0 2.275 2.250 2.275 2.225 2.275 8,484,000 19,023,550 2.2423 1.210 1.196 1.210 1.183 1.210 15,954,446 1.1924 2.25%
2004-01-29 0 2.225 2.200 2.225 2.175 2.250 9,285,000 20,521,250 2.2102 1.183 1.170 1.183 1.157 1.196 17,460,753 1.1753 -1.11%
2004-01-28 0 2.250 2.250 2.275 2.250 2.375 14,082,000 32,409,446 2.3015 1.196 1.196 1.210 1.196 1.263 26,481,672 1.2238 -6.25%
2004-01-27 0 2.400 2.375 2.400 2.325 2.425 8,779,000 20,801,475 2.3695 1.276 1.263 1.276 1.236 1.290 16,509,203 1.2600 1.05%
2004-01-26 0 2.375 2.375 2.400 2.375 2.425 5,452,000 13,060,550 2.3956 1.263 1.263 1.276 1.263 1.290 10,252,668 1.2739 -1.04%
2004-01-21 0 2.400 2.375 2.400 2.375 2.400 2,815,489 6,739,237 2.3936 1.276 1.263 1.276 1.263 1.276 5,294,621 1.2728 1.05%
2004-01-20 0 2.375 2.375 2.400 2.325 2.375 18,608,000 44,005,507 2.3649 1.263 1.263 1.276 1.236 1.263 34,992,966 1.2576 0.00%
2004-01-19 0 2.375 2.350 2.375 2.300 2.400 9,160,733 21,508,275 2.3479 1.263 1.250 1.263 1.223 1.276 17,227,065 1.2485 -1.04%
2004-01-16 0 2.400 2.375 2.400 2.350 2.500 11,268,000 27,081,760 2.4034 1.276 1.263 1.276 1.250 1.329 21,189,851 1.2781 -3.03%
2004-01-15 0 2.475 2.450 2.475 2.400 2.475 7,853,686 19,160,520 2.4397 1.316 1.303 1.316 1.276 1.316 14,769,119 1.2973 4.21%
2004-01-14 0 2.375 2.350 2.375 2.350 2.400 4,010,000 9,547,050 2.3808 1.263 1.250 1.263 1.250 1.276 7,540,939 1.2660 -1.04%
2004-01-13 0 2.400 2.375 2.400 2.300 2.500 13,576,000 32,350,028 2.3829 1.276 1.263 1.276 1.223 1.329 25,530,122 1.2671 -2.04%
2004-01-12 0 2.450 2.425 2.450 2.425 2.575 16,612,000 41,603,172 2.5044 1.303 1.290 1.303 1.290 1.369 31,239,421 1.3318 -7.55%
2004-01-09 0 2.650 2.625 2.650 2.575 2.750 29,531,000 77,651,350 2.6295 1.409 1.396 1.409 1.369 1.462 55,534,033 1.3983 9.28%
2004-01-08 0 2.425 2.400 2.425 2.325 2.450 10,434,000 24,832,800 2.3800 1.290 1.276 1.290 1.236 1.303 19,621,486 1.2656 1.04%
2004-01-07 0 2.400 2.400 2.425 2.325 2.425 7,658,000 18,367,300 2.3984 1.276 1.276 1.290 1.236 1.290 14,401,125 1.2754 1.05%
2004-01-06 0 2.375 2.350 2.375 2.325 2.450 14,806,000 35,031,600 2.3660 1.263 1.250 1.263 1.236 1.303 27,843,178 1.2582 0.00%
2004-01-05 0 2.375 2.350 2.375 2.250 2.400 28,744,207 66,993,466 2.3307 1.263 1.250 1.263 1.196 1.276 54,054,442 1.2394 4.40%
2004-01-02 0 2.275 2.275 2.300 2.200 2.300 9,431,248 21,197,221 2.2476 1.210 1.210 1.223 1.170 1.223 17,735,777 1.1952 3.41%
2003-12-31 0 2.200 2.175 2.200 2.150 2.200 1,856,000 4,040,050 2.1768 1.170 1.157 1.170 1.143 1.170 3,490,270 1.1575 1.15%
2003-12-30 0 2.175 2.150 2.175 2.150 2.300 9,080,000 20,140,800 2.2181 1.157 1.143 1.157 1.143 1.223 17,075,244 1.1795 -3.33%
2003-12-29 0 2.250 2.200 2.250 2.150 2.250 9,342,000 20,651,950 2.2107 1.196 1.170 1.196 1.143 1.196 17,567,943 1.1755 1.12%
2003-12-24 0 2.225 2.200 2.225 2.175 2.225 1,486,000 3,272,800 2.2024 1.183 1.170 1.183 1.157 1.183 2,794,473 1.1712 1.14%
2003-12-23 0 2.200 2.175 2.200 2.150 2.200 4,153,000 9,047,200 2.1785 1.170 1.157 1.170 1.143 1.170 7,809,855 1.1584 0.00%
2003-12-22 0 2.200 2.200 2.225 2.175 2.225 4,362,000 9,602,250 2.2013 1.170 1.170 1.183 1.157 1.183 8,202,887 1.1706 1.15%
2003-12-19 0 2.175 2.175 2.200 2.150 2.200 6,065,000 13,200,475 2.1765 1.157 1.157 1.170 1.143 1.170 11,405,435 1.1574 1.16%
2003-12-18 0 2.150 2.150 2.175 2.100 2.175 6,925,000 14,857,200 2.1454 1.143 1.143 1.157 1.117 1.157 13,022,694 1.1409 1.18%
2003-12-17 0 2.125 2.125 2.150 2.075 2.175 8,458,000 17,754,500 2.0991 1.130 1.130 1.143 1.103 1.157 15,905,552 1.1162 0.00%
2003-12-16 0 2.125 2.100 2.125 2.100 2.175 9,116,000 19,431,938 2.1316 1.130 1.117 1.130 1.117 1.157 17,142,943 1.1335 -1.16%
2003-12-15 0 2.150 2.125 2.150 2.100 2.250 14,438,000 31,290,200 2.1672 1.143 1.130 1.143 1.117 1.196 27,151,142 1.1524 -2.27%
2003-12-12 0 2.200 2.175 2.200 2.175 2.250 14,462,000 32,184,742 2.2255 1.170 1.157 1.170 1.157 1.196 27,196,274 1.1834 -1.12%
2003-12-11 0 2.225 2.200 2.225 2.150 2.225 10,294,000 22,611,600 2.1966 1.183 1.170 1.183 1.143 1.183 19,358,211 1.1681 1.14%
2003-12-10 0 2.200 2.175 2.200 2.175 2.250 11,788,000 26,054,650 2.2103 1.170 1.157 1.170 1.157 1.196 22,167,728 1.1753 0.00%
2003-12-09 0 2.200 2.200 2.225 2.175 2.275 16,415,141 36,284,255 2.2104 1.170 1.170 1.183 1.157 1.210 30,869,221 1.1754 0.00%
2003-12-08 0 2.200 2.175 2.200 2.125 2.200 13,641,851 29,640,141 2.1727 1.170 1.157 1.170 1.130 1.170 25,653,957 1.1554 2.33%
2003-12-05 0 2.150 2.125 2.150 2.100 2.150 7,065,106 15,011,612 2.1248 1.143 1.130 1.143 1.117 1.143 13,286,168 1.1299 1.18%
2003-12-04 0 2.125 2.100 2.125 2.050 2.125 5,804,000 12,108,550 2.0862 1.130 1.117 1.130 1.090 1.130 10,914,616 1.1094 0.00%
2003-12-03 0 2.125 2.100 2.125 2.100 2.150 7,224,000 15,320,000 2.1207 1.130 1.117 1.130 1.117 1.143 13,584,973 1.1277 0.00%
2003-12-02 0 2.125 2.100 2.125 2.075 2.175 9,670,000 20,377,672 2.1073 1.130 1.117 1.130 1.103 1.157 18,184,758 1.1206 0.00%
2003-12-01 0 2.125 2.100 2.125 2.075 2.150 13,085,000 27,698,900 2.1168 1.130 1.117 1.130 1.103 1.143 24,606,780 1.1257 2.41%
2003-11-28 0 2.075 2.075 2.100 2.000 2.075 7,146,000 14,636,300 2.0482 1.103 1.103 1.117 1.064 1.103 13,438,292 1.0891 2.47%
2003-11-27 0 2.025 2.000 2.025 1.980 2.025 3,354,000 6,706,620 1.9996 1.077 1.064 1.077 1.053 1.077 6,307,309 1.0633 2.27%
2003-11-26 0 1.980 1.960 1.980 1.970 1.990 2,881,208 5,698,911 1.9780 1.053 1.042 1.053 1.048 1.058 5,418,208 1.0518 0.00%
2003-11-25 0 1.980 1.970 1.980 1.950 2.000 4,048,000 8,005,956 1.9778 1.053 1.048 1.053 1.037 1.064 7,612,399 1.0517 1.54%
2003-11-24 0 1.950 1.940 1.950 1.940 1.980 4,570,000 8,919,900 1.9518 1.037 1.032 1.037 1.032 1.053 8,594,038 1.0379 -1.02%
2003-11-21 0 1.970 1.960 1.970 1.960 2.000 9,538,000 18,804,760 1.9716 1.048 1.042 1.048 1.042 1.064 17,936,528 1.0484 -1.50%
2003-11-20 0 2.000 2.000 2.025 1.990 2.050 5,682,000 11,401,520 2.0066 1.064 1.064 1.077 1.058 1.090 10,685,191 1.0670 -1.23%
2003-11-19 0 2.025 2.025 2.050 2.000 2.075 5,912,664 11,992,926 2.0283 1.077 1.077 1.090 1.064 1.103 11,118,962 1.0786 -2.41%
2003-11-18 0 2.075 2.050 2.075 2.050 2.075 2,612,000 5,417,500 2.0741 1.103 1.090 1.103 1.090 1.103 4,911,953 1.1029 0.00%
2003-11-17 0 2.075 2.050 2.075 2.050 2.100 3,110,000 6,424,000 2.0656 1.103 1.090 1.103 1.090 1.117 5,848,459 1.0984 0.00%
2003-11-14 0 2.075 2.075 2.100 2.075 2.125 4,900,000 10,294,950 2.1010 1.103 1.103 1.117 1.103 1.130 9,214,614 1.1172 0.00%
2003-11-13 0 2.075 2.075 2.100 2.050 2.100 9,956,000 20,746,200 2.0838 1.103 1.103 1.117 1.090 1.117 18,722,591 1.1081 2.47%
2003-11-12 0 2.025 2.000 2.025 2.000 2.050 7,866,000 15,899,850 2.0213 1.077 1.064 1.077 1.064 1.090 14,792,276 1.0749 -1.22%
2003-11-11 0 2.050 2.025 2.050 2.000 2.100 6,990,000 14,202,850 2.0319 1.090 1.077 1.090 1.064 1.117 13,144,929 1.0805 -2.38%
2003-11-10 0 2.100 2.075 2.100 2.050 2.125 5,138,000 10,661,350 2.0750 1.117 1.103 1.117 1.090 1.130 9,662,181 1.1034 0.00%
2003-11-07 0 2.100 2.100 2.125 2.100 2.125 3,320,000 7,025,350 2.1161 1.117 1.117 1.130 1.117 1.130 6,243,371 1.1252 1.20%
2003-11-06 0 2.075 2.075 2.100 2.050 2.125 4,499,000 9,365,380 2.0817 1.103 1.103 1.117 1.090 1.130 8,460,520 1.1070 -1.19%
2003-11-05 0 2.100 2.075 2.100 2.075 2.100 7,142,000 14,965,150 2.0954 1.117 1.103 1.117 1.103 1.117 13,430,770 1.1142 0.00%
2003-11-04 0 2.100 2.100 2.125 2.050 2.150 31,421,000 66,115,490 2.1042 1.117 1.117 1.130 1.090 1.143 59,088,241 1.1189 1.20%
2003-11-03 0 2.075 2.050 2.075 2.050 2.150 20,531,497 42,730,969 2.0812 1.103 1.090 1.103 1.090 1.143 38,610,166 1.1067 -3.49%
2003-10-31 0 2.150 2.150 2.175 2.125 2.200 5,102,000 11,071,700 2.1701 1.143 1.143 1.157 1.130 1.170 9,594,482 1.1540 0.00%
2003-10-30 0 2.150 2.150 2.175 2.100 2.175 10,930,000 23,235,628 2.1259 1.143 1.143 1.157 1.117 1.157 20,554,230 1.1305 -2.27%
2003-10-29 0 2.200 2.175 2.200 2.150 2.250 9,319,000 20,419,025 2.1911 1.170 1.157 1.170 1.143 1.196 17,524,691 1.1652 1.15%
2003-10-28 0 2.175 2.150 2.175 2.125 2.200 10,478,512 22,721,262 2.1684 1.157 1.143 1.157 1.130 1.170 19,705,192 1.1531 3.57%
2003-10-27 0 2.100 2.075 2.100 2.050 2.125 4,391,000 9,229,500 2.1019 1.117 1.103 1.117 1.090 1.130 8,257,422 1.1177 0.00%
2003-10-24 0 2.100 2.075 2.100 2.000 2.150 8,438,000 17,539,900 2.0787 1.117 1.103 1.117 1.064 1.143 15,867,941 1.1054 0.00%
2003-10-23 0 2.100 2.075 2.100 2.050 2.200 9,059,566 19,160,249 2.1149 1.117 1.103 1.117 1.090 1.170 17,036,817 1.1246 -6.67%
2003-10-22 0 2.250 2.225 2.250 2.175 2.275 10,860,000 24,283,300 2.2360 1.196 1.183 1.196 1.157 1.210 20,422,593 1.1890 0.00%
2003-10-21 0 2.250 2.225 2.250 2.150 2.275 16,714,000 37,089,350 2.2191 1.196 1.183 1.196 1.143 1.210 31,431,236 1.1800 2.27%
2003-10-20 0 2.200 2.175 2.200 2.175 2.300 24,590,000 54,938,000 2.2342 1.170 1.157 1.170 1.157 1.223 46,242,317 1.1880 3.53%
2003-10-17 0 2.125 2.125 2.150 2.100 2.175 11,376,000 24,379,250 2.1430 1.130 1.130 1.143 1.117 1.157 21,392,948 1.1396 0.00%
2003-10-16 0 2.125 2.100 2.125 2.050 2.150 16,256,000 34,309,550 2.1106 1.130 1.117 1.130 1.090 1.143 30,569,951 1.1223 3.66%
2003-10-15 0 2.050 2.025 2.050 2.025 2.075 7,780,000 15,956,900 2.0510 1.090 1.077 1.090 1.077 1.103 14,630,550 1.0907 1.23%
2003-10-14 0 2.025 2.025 2.050 2.025 2.100 6,564,000 13,528,550 2.0610 1.077 1.077 1.090 1.077 1.117 12,343,821 1.0960 -1.22%
2003-10-13 0 2.050 2.050 2.075 2.025 2.125 6,040,000 12,418,420 2.0560 1.090 1.090 1.103 1.077 1.130 11,358,422 1.0933 -2.38%
2003-10-10 0 2.100 2.100 2.125 2.075 2.150 16,910,000 35,588,650 2.1046 1.117 1.117 1.130 1.103 1.143 31,799,820 1.1191 2.44%
2003-10-09 0 2.050 2.050 2.075 2.025 2.100 12,908,000 26,749,150 2.0723 1.090 1.090 1.103 1.077 1.117 24,273,925 1.1020 2.50%
2003-10-08 0 2.000 2.000 2.025 2.000 2.075 10,096,000 20,634,750 2.0439 1.064 1.064 1.077 1.064 1.103 18,985,865 1.0868 -1.23%
2003-10-07 0 2.025 2.025 2.050 2.025 2.100 13,209,000 27,031,330 2.0464 1.077 1.077 1.090 1.077 1.117 24,839,966 1.0882 -2.41%
2003-10-06 0 2.075 2.075 2.100 1.970 2.100 16,667,000 34,089,840 2.0453 1.103 1.103 1.117 1.048 1.117 31,342,851 1.0876 0.00%
2003-10-03 0 2.075 2.050 2.075 2.050 2.125 16,106,000 33,638,288 2.0886 1.103 1.090 1.103 1.090 1.130 30,287,871 1.1106 -2.35%
2003-10-02 0 2.125 2.125 2.150 1.970 2.150 56,929,405 117,842,040 2.0700 1.130 1.130 1.143 1.048 1.143 107,057,649 1.1007 8.97%
2003-09-30 0 1.950 1.950 1.960 1.930 1.960 9,559,000 18,618,740 1.9478 1.037 1.037 1.042 1.026 1.042 17,976,019 1.0358 1.04%
2003-09-29 0 1.930 1.920 1.930 1.890 1.930 5,057,000 9,699,420 1.9180 1.026 1.021 1.026 1.005 1.026 9,509,858 1.0199 1.05%
2003-09-26 0 1.910 1.900 1.910 1.870 1.910 3,028,000 5,727,960 1.8917 1.016 1.010 1.016 0.994 1.016 5,694,255 1.0059 0.53%
2003-09-25 0 1.900 1.900 1.910 1.860 1.920 14,201,000 26,945,460 1.8974 1.010 1.010 1.016 0.989 1.021 26,705,455 1.0090 1.06%
2003-09-24 0 1.880 1.870 1.880 1.830 1.890 17,250,000 32,313,222 1.8732 1.000 0.994 1.000 0.973 1.005 32,439,202 0.9961 3.30%
2003-09-23 0 1.820 1.820 1.830 1.760 1.850 10,753,000 19,472,460 1.8109 0.968 0.968 0.973 0.936 0.984 20,221,376 0.9630 2.25%
2003-09-22 0 1.780 1.780 1.790 1.770 1.830 8,725,000 15,709,360 1.8005 0.947 0.947 0.952 0.941 0.973 16,407,654 0.9574 -2.20%
2003-09-19 0 1.820 1.810 1.820 1.800 1.840 17,982,000 32,666,300 1.8166 0.968 0.962 0.968 0.957 0.978 33,815,752 0.9660 -1.09%
2003-09-18 0 1.840 1.830 1.840 1.800 1.880 15,972,000 29,236,060 1.8305 0.978 0.973 0.978 0.957 1.000 30,035,880 0.9734 -2.65%
2003-09-17 0 1.890 1.880 1.890 1.890 1.920 7,730,000 14,717,660 1.9040 1.005 1.000 1.005 1.005 1.021 14,536,523 1.0125 0.00%
2003-09-16 0 1.890 1.880 1.890 1.850 1.900 6,128,000 11,520,700 1.8800 1.005 1.000 1.005 0.984 1.010 11,523,909 0.9997 -1.05%
2003-09-15 0 1.910 1.900 1.910 1.900 1.930 4,293,000 8,178,690 1.9051 1.016 1.010 1.016 1.010 1.026 8,073,130 1.0131 -1.04%
2003-09-11 0 1.930 1.910 1.930 1.880 1.930 12,992,000 24,718,668 1.9026 1.026 1.016 1.026 1.000 1.026 24,431,890 1.0117 1.58%
2003-09-10 0 1.900 1.890 1.900 1.860 1.950 23,153,000 43,747,630 1.8895 1.010 1.005 1.010 0.989 1.037 43,539,990 1.0048 -4.04%
2003-09-09 0 1.980 1.980 1.990 1.970 2.050 13,333,000 26,652,320 1.9990 1.053 1.053 1.058 1.048 1.090 25,073,152 1.0630 -2.22%
2003-09-08 0 2.025 2.025 2.050 1.990 2.050 12,724,000 25,641,710 2.0152 1.077 1.077 1.090 1.058 1.090 23,927,907 1.0716 1.76%
2003-09-05 0 1.990 1.990 2.000 1.960 2.000 6,900,000 13,700,940 1.9856 1.058 1.058 1.064 1.042 1.064 12,975,681 1.0559 1.02%
2003-09-04 0 1.970 1.970 1.980 1.970 2.025 10,596,000 21,056,520 1.9872 1.048 1.048 1.053 1.048 1.077 19,926,132 1.0567 -1.50%
2003-09-03 0 2.000 1.990 2.000 1.990 2.025 9,392,000 18,850,050 2.0070 1.064 1.058 1.064 1.058 1.077 17,661,970 1.0673 0.50%
2003-09-02 0 1.990 1.980 1.990 1.950 2.025 5,978,000 11,828,040 1.9786 1.058 1.053 1.058 1.037 1.077 11,241,829 1.0521 -1.73%
2003-09-01 0 2.025 2.000 2.025 1.980 2.050 15,794,000 31,925,200 2.0213 1.077 1.064 1.077 1.053 1.090 29,701,145 1.0749 3.32%
2003-08-29 0 1.960 1.960 1.970 1.940 1.970 11,469,686 22,476,183 1.9596 1.042 1.042 1.048 1.032 1.048 21,569,128 1.0421 0.51%
2003-08-28 0 1.950 1.940 1.950 1.910 1.960 4,550,000 8,806,640 1.9355 1.037 1.032 1.037 1.016 1.042 8,556,427 1.0292 0.52%
2003-08-27 0 1.940 1.940 1.950 1.930 1.970 11,322,000 22,119,620 1.9537 1.032 1.032 1.037 1.026 1.048 21,291,399 1.0389 0.52%
2003-08-26 0 1.930 1.930 1.940 1.880 1.940 17,018,000 32,490,144 1.9092 1.026 1.026 1.032 1.000 1.032 32,002,918 1.0152 -1.03%
2003-08-25 0 1.950 1.950 1.960 1.940 2.075 17,118,000 34,051,570 1.9892 1.037 1.037 1.042 1.032 1.103 32,190,971 1.0578 -6.02%
2003-08-22 0 2.075 2.050 2.075 2.025 2.075 22,180,000 45,473,600 2.0502 1.103 1.090 1.103 1.077 1.103 41,710,231 1.0902 2.47%
2003-08-21 0 2.025 2.000 2.025 1.980 2.025 14,588,000 29,230,322 2.0037 1.077 1.064 1.077 1.053 1.077 27,433,222 1.0655 1.76%
2003-08-20 0 1.990 1.980 1.990 1.970 2.075 21,674,000 43,390,280 2.0020 1.058 1.053 1.058 1.048 1.103 40,758,681 1.0646 -2.93%
2003-08-19 0 2.050 2.025 2.050 2.000 2.125 22,273,000 45,588,950 2.0468 1.090 1.077 1.090 1.064 1.130 41,885,121 1.0884 -3.53%
2003-08-18 0 2.125 2.125 2.150 1.980 2.150 30,516,000 63,261,580 2.0731 1.130 1.130 1.143 1.053 1.143 57,386,358 1.1024 8.42%
2003-08-15 0 1.960 1.950 1.960 1.930 1.970 19,396,000 37,756,060 1.9466 1.042 1.037 1.042 1.026 1.048 36,474,826 1.0351 2.08%
2003-08-14 0 1.920 1.910 1.920 1.850 1.950 35,650,000 68,039,272 1.9085 1.021 1.016 1.021 0.984 1.037 67,041,017 1.0149 3.78%
2003-08-13 0 1.850 1.850 1.860 1.840 1.930 41,802,000 79,103,194 1.8923 0.984 0.984 0.989 0.978 1.026 78,610,058 1.0063 -5.61%
2003-08-12 0 1.960 1.950 1.960 1.910 2.075 37,902,000 74,756,140 1.9724 1.042 1.037 1.042 1.016 1.103 71,275,978 1.0488 3.16%
2003-08-11 0 1.900 1.890 1.900 1.740 1.910 22,342,000 40,715,480 1.8224 1.010 1.005 1.010 0.925 1.016 42,014,878 0.9691 9.20%
2003-08-08 0 1.740 1.740 1.750 1.720 1.750 11,806,000 20,466,580 1.7336 0.925 0.925 0.931 0.915 0.931 22,201,578 0.9219 0.00%
2003-08-07 0 1.740 1.740 1.750 1.720 1.750 11,086,000 19,222,020 1.7339 0.925 0.925 0.931 0.915 0.931 20,847,594 0.9220 0.58%
2003-08-06 0 1.730 1.720 1.740 1.690 1.750 19,824,000 34,182,360 1.7243 0.920 0.915 0.925 0.899 0.931 37,279,695 0.9169 1.17%
2003-08-05 0 1.710 1.700 1.710 1.700 1.740 8,324,000 14,267,140 1.7140 0.909 0.904 0.909 0.904 0.925 15,653,560 0.9114 -1.16%
2003-08-04 0 1.730 1.720 1.730 1.690 1.730 9,768,000 16,679,520 1.7076 0.920 0.915 0.920 0.899 0.920 18,369,051 0.9080 1.17%
2003-08-01 0 1.710 1.700 1.710 1.650 1.730 27,414,000 46,328,420 1.6900 0.909 0.904 0.909 0.877 0.920 51,552,943 0.8987 3.64%
2003-07-31 0 1.650 1.640 1.650 1.570 1.650 15,110,300 24,361,212 1.6122 0.877 0.872 0.877 0.835 0.877 28,415,424 0.8573 3.77%
2003-07-30 0 1.590 1.580 1.590 1.570 1.600 11,812,000 18,737,480 1.5863 0.846 0.840 0.846 0.835 0.851 22,212,861 0.8435 -0.62%
2003-07-29 0 1.600 1.590 1.600 1.580 1.610 9,564,000 15,252,360 1.5948 0.851 0.846 0.851 0.840 0.856 17,985,422 0.8480 0.63%
2003-07-28 0 1.590 1.580 1.590 1.560 1.600 12,254,000 19,454,440 1.5876 0.846 0.840 0.846 0.830 0.851 23,044,057 0.8442 3.25%
2003-07-25 0 1.540 1.520 1.540 1.500 1.540 4,842,000 7,352,980 1.5186 0.819 0.808 0.819 0.798 0.819 9,105,543 0.8075 1.32%
2003-07-24 0 1.520 1.510 1.520 1.480 1.530 7,507,200 11,302,164 1.5055 0.808 0.803 0.808 0.787 0.814 14,117,541 0.8006 0.00%
2003-07-23 0 1.520 1.510 1.520 1.510 1.540 7,486,800 11,388,724 1.5212 0.808 0.803 0.808 0.803 0.819 14,079,178 0.8089 -0.65%
2003-07-22 0 1.530 1.520 1.530 1.510 1.550 9,268,000 14,120,160 1.5235 0.814 0.808 0.814 0.803 0.824 17,428,784 0.8102 -0.65%
2003-07-21 0 1.540 1.540 1.550 1.540 1.590 15,092,000 23,528,748 1.5590 0.819 0.819 0.824 0.819 0.846 28,381,010 0.8290 -1.28%
2003-07-18 0 1.560 1.550 1.560 1.520 1.600 15,414,000 23,842,964 1.5468 0.830 0.824 0.830 0.808 0.851 28,986,542 0.8226 -3.11%
2003-07-17 0 1.610 1.570 1.610 1.570 1.620 17,634,000 28,179,020 1.5980 0.856 0.835 0.856 0.835 0.861 33,161,326 0.8498 0.62%
2003-07-16 0 1.600 1.590 1.600 1.570 1.610 9,056,000 14,395,920 1.5897 0.851 0.846 0.851 0.835 0.856 17,030,111 0.8453 0.63%
2003-07-15 0 1.590 1.590 1.600 1.560 1.620 11,034,000 17,478,800 1.5841 0.846 0.846 0.851 0.830 0.861 20,749,806 0.8424 0.00%
2003-07-14 0 1.590 1.590 1.600 1.550 1.610 14,934,000 23,820,260 1.5950 0.846 0.846 0.851 0.824 0.856 28,083,886 0.8482 2.58%
2003-07-11 0 1.550 1.540 1.550 1.520 1.550 8,664,000 13,337,380 1.5394 0.824 0.819 0.824 0.808 0.824 16,292,942 0.8186 -0.64%
2003-07-10 0 1.560 1.550 1.560 1.510 1.570 29,559,000 45,601,390 1.5427 0.830 0.824 0.830 0.803 0.835 55,586,688 0.8204 3.31%
2003-07-09 0 1.510 1.510 1.520 1.470 1.520 16,140,000 24,098,800 1.4931 0.803 0.803 0.808 0.782 0.808 30,351,809 0.7940 2.03%
2003-07-08 0 1.480 1.470 1.490 1.470 1.500 8,520,000 12,623,420 1.4816 0.787 0.782 0.792 0.782 0.798 16,022,145 0.7879 0.68%
2003-07-07 0 1.470 1.460 1.470 1.430 1.480 4,911,500 7,167,165 1.4593 0.782 0.776 0.782 0.760 0.787 9,236,240 0.7760 2.08%
2003-07-04 0 1.440 1.430 1.440 1.430 1.460 2,318,000 3,332,220 1.4375 0.766 0.760 0.766 0.760 0.776 4,359,076 0.7644 -0.69%
2003-07-03 0 1.450 1.440 1.450 1.420 1.450 4,676,000 6,692,000 1.4311 0.771 0.766 0.771 0.755 0.771 8,793,374 0.7610 2.11%
2003-07-02 0 1.420 1.420 1.430 1.400 1.430 5,378,000 7,604,500 1.4140 0.755 0.755 0.760 0.744 0.760 10,113,509 0.7519 2.16%
2003-06-30 0 1.390 1.400 1.410 1.390 1.430 5,676,000 8,012,914 1.4117 0.739 0.744 0.750 0.739 0.760 10,673,908 0.7507 -2.80%
2003-06-27 0 1.430 1.420 1.440 1.420 1.440 3,850,000 5,510,040 1.4312 0.760 0.755 0.766 0.755 0.766 7,240,054 0.7610 1.42%
2003-06-26 0 1.410 1.410 1.420 1.400 1.450 6,082,000 8,587,920 1.4120 0.750 0.750 0.755 0.744 0.771 11,437,404 0.7509 -2.08%
2003-06-25 0 1.440 1.430 1.440 1.430 1.450 5,554,000 7,991,840 1.4389 0.766 0.760 0.766 0.760 0.771 10,444,483 0.7652 1.41%
2003-06-24 0 1.420 1.420 1.430 1.410 1.450 5,044,000 7,209,600 1.4293 0.755 0.755 0.760 0.750 0.771 9,485,411 0.7601 -2.74%
2003-06-23 0 1.460 1.450 1.470 1.450 1.510 12,958,000 19,139,360 1.4770 0.776 0.771 0.782 0.771 0.803 24,367,952 0.7854 -0.68%
2003-06-20 0 1.470 1.460 1.470 1.460 1.480 8,654,000 12,723,480 1.4702 0.782 0.776 0.782 0.776 0.787 16,274,136 0.7818 -0.68%
2003-06-19 0 1.480 1.470 1.480 1.430 1.480 9,734,000 14,264,060 1.4654 0.787 0.782 0.787 0.760 0.787 18,305,112 0.7792 2.07%
2003-06-18 0 1.450 1.440 1.450 1.420 1.470 7,662,000 11,017,760 1.4380 0.771 0.766 0.771 0.755 0.782 14,408,647 0.7647 0.00%
2003-06-17 0 1.450 1.440 1.450 1.440 1.490 9,546,000 13,969,480 1.4634 0.771 0.766 0.771 0.766 0.792 17,951,572 0.7782 -0.68%
2003-06-16 0 1.460 1.450 1.460 1.450 1.500 18,841,500 27,819,170 1.4765 0.776 0.771 0.776 0.771 0.798 35,432,071 0.7851 0.00%
2003-06-13 0 1.460 1.450 1.460 1.400 1.470 31,018,000 44,585,620 1.4374 0.776 0.771 0.776 0.744 0.782 58,330,386 0.7644 4.29%
2003-06-12 0 1.400 1.390 1.400 1.380 1.400 8,656,000 12,032,360 1.3901 0.744 0.739 0.744 0.734 0.744 16,277,897 0.7392 1.45%
2003-06-11 0 1.380 1.370 1.380 1.380 1.400 5,640,000 7,828,360 1.3880 0.734 0.729 0.734 0.734 0.744 10,606,209 0.7381 -0.72%
2003-06-10 0 1.390 1.390 1.400 1.390 1.400 2,266,000 3,157,840 1.3936 0.739 0.739 0.744 0.739 0.744 4,261,289 0.7411 -0.71%
2003-06-09 0 1.400 1.400 1.410 1.390 1.410 7,919,000 11,082,920 1.3995 0.744 0.744 0.750 0.739 0.750 14,891,944 0.7442 0.00%
2003-06-06 0 1.400 1.390 1.400 1.370 1.400 4,270,000 5,921,264 1.3867 0.744 0.739 0.744 0.729 0.744 8,029,878 0.7374 1.45%
2003-06-05 0 1.380 1.370 1.380 1.370 1.430 13,896,000 19,429,900 1.3982 0.734 0.729 0.734 0.729 0.760 26,131,892 0.7435 -0.72%
2003-06-03 0 1.390 1.380 1.390 1.380 1.400 7,157,000 9,935,020 1.3882 0.739 0.734 0.739 0.734 0.744 13,458,978 0.7382 0.00%
2003-06-02 0 1.390 1.380 1.390 1.370 1.400 12,338,000 17,101,620 1.3861 0.739 0.734 0.739 0.729 0.744 23,202,021 0.7371 1.46%
2003-05-30 0 1.370 1.370 1.380 1.330 1.380 7,216,000 9,783,840 1.3559 0.729 0.729 0.734 0.707 0.734 13,569,929 0.7210 1.48%
2003-05-29 0 1.350 1.340 1.350 1.340 1.390 5,251,500 7,158,295 1.3631 0.718 0.713 0.718 0.713 0.739 9,875,621 0.7248 -1.46%
2003-05-28 0 1.370 1.360 1.380 1.360 1.390 9,846,000 13,526,100 1.3738 0.729 0.723 0.734 0.723 0.739 18,515,732 0.7305 0.74%
2003-05-27 0 1.360 1.350 1.360 1.340 1.390 14,328,000 19,462,440 1.3584 0.723 0.718 0.723 0.713 0.739 26,944,283 0.7223 -1.45%
2003-05-26 0 1.380 1.370 1.380 1.360 1.380 23,449,000 32,140,060 1.3706 0.734 0.729 0.734 0.723 0.734 44,096,628 0.7289 2.22%
2003-05-23 0 1.350 1.350 1.360 1.340 1.360 9,778,000 13,225,540 1.3526 0.718 0.718 0.723 0.713 0.723 18,387,856 0.7193 0.75%
2003-05-22 0 1.340 1.340 1.350 1.330 1.350 12,764,844 17,075,134 1.3377 0.713 0.713 0.718 0.707 0.718 24,004,716 0.7113 0.00%
2003-05-21 0 1.340 1.330 1.340 1.300 1.340 18,882,000 24,960,740 1.3219 0.713 0.707 0.713 0.691 0.713 35,508,232 0.7030 3.08%
2003-05-20 0 1.300 1.300 1.310 1.280 1.310 6,366,000 8,244,960 1.2952 0.691 0.691 0.697 0.681 0.697 11,971,476 0.6887 0.00%
2003-05-19 0 1.300 1.290 1.300 1.290 1.300 1,535,300 1,987,492 1.2945 0.691 0.686 0.691 0.686 0.691 2,887,183 0.6884 0.00%
2003-05-16 0 1.300 1.290 1.300 1.290 1.300 3,758,000 4,869,600 1.2958 0.691 0.686 0.691 0.686 0.691 7,067,045 0.6891 0.00%
2003-05-15 0 1.300 1.290 1.300 1.290 1.300 2,352,000 3,045,120 1.2947 0.691 0.686 0.691 0.686 0.691 4,423,015 0.6885 0.00%
2003-05-14 0 1.300 1.300 1.310 1.300 1.320 2,861,000 3,723,500 1.3015 0.691 0.691 0.697 0.691 0.702 5,380,206 0.6921 -1.52%
2003-05-13 0 1.320 1.310 1.320 1.300 1.320 3,812,000 5,003,980 1.3127 0.702 0.697 0.702 0.691 0.702 7,168,593 0.6980 1.54%
2003-05-12 0 1.300 1.300 1.310 1.280 1.310 3,668,000 4,757,420 1.2970 0.691 0.691 0.697 0.681 0.697 6,897,797 0.6897 0.78%
2003-05-09 0 1.290 1.280 1.290 1.280 1.290 5,038,000 6,469,740 1.2842 0.686 0.681 0.686 0.681 0.686 9,474,127 0.6829 0.78%
2003-05-07 0 1.280 1.280 1.290 1.270 1.310 7,664,000 9,802,380 1.2790 0.681 0.681 0.686 0.675 0.697 14,412,408 0.6801 -1.22%
2003-05-06 0 1.390 1.380 1.390 1.380 1.400 13,818,000 19,225,180 1.3913 0.689 0.684 0.689 0.684 0.694 27,875,103 0.6897 0.00%
2003-05-05 0 1.390 1.380 1.390 1.380 1.390 4,676,000 6,462,640 1.3821 0.689 0.684 0.689 0.684 0.689 9,432,912 0.6851 2.21%
2003-05-02 0 1.360 1.360 1.370 1.350 1.370 4,098,000 5,581,780 1.3621 0.674 0.674 0.679 0.669 0.679 8,266,911 0.6752 0.74%
2003-04-30 0 1.350 1.340 1.350 1.340 1.370 7,910,000 10,678,400 1.3500 0.669 0.664 0.669 0.664 0.679 15,956,872 0.6692 0.00%
2003-04-29 0 1.350 1.350 1.360 1.320 1.360 8,322,000 11,187,640 1.3443 0.669 0.669 0.674 0.654 0.674 16,788,002 0.6664 2.27%
2003-04-28 0 1.320 1.310 1.320 1.270 1.320 4,966,000 6,407,980 1.2904 0.654 0.649 0.654 0.630 0.654 10,017,930 0.6397 2.33%
2003-04-25 0 1.290 1.290 1.300 1.270 1.300 4,972,000 6,383,740 1.2839 0.639 0.639 0.644 0.630 0.644 10,030,034 0.6365 0.78%
2003-04-24 0 1.280 1.270 1.280 1.270 1.300 10,962,000 14,103,280 1.2866 0.635 0.630 0.635 0.630 0.644 22,113,683 0.6378 1.59%
2003-04-23 0 1.260 1.260 1.270 1.250 1.310 9,972,000 12,739,240 1.2775 0.625 0.625 0.630 0.620 0.649 20,116,553 0.6333 -3.08%
2003-04-22 0 1.300 1.290 1.300 1.290 1.330 5,997,000 7,811,750 1.3026 0.644 0.639 0.644 0.639 0.659 12,097,770 0.6457 -2.26%
2003-04-17 0 1.330 1.320 1.330 1.330 1.340 3,572,000 4,756,600 1.3316 0.659 0.654 0.659 0.659 0.664 7,205,809 0.6601 -0.75%
2003-04-16 0 1.340 1.330 1.340 1.330 1.340 2,344,000 3,135,180 1.3375 0.664 0.659 0.664 0.659 0.664 4,728,560 0.6630 1.52%
2003-04-15 0 1.320 1.320 1.330 1.320 1.350 8,260,000 11,035,920 1.3361 0.654 0.654 0.659 0.654 0.669 16,662,929 0.6623 -1.49%
2003-04-14 0 1.340 1.330 1.340 1.330 1.400 7,922,000 10,646,260 1.3439 0.664 0.659 0.664 0.659 0.694 15,981,080 0.6662 -3.60%
2003-04-11 0 1.390 1.380 1.390 1.370 1.390 2,344,000 3,236,920 1.3809 0.689 0.684 0.689 0.679 0.689 4,728,560 0.6845 0.00%
2003-04-10 0 1.390 1.380 1.390 1.380 1.390 1,726,000 2,390,860 1.3852 0.689 0.684 0.689 0.684 0.689 3,481,866 0.6867 0.00%
2003-04-09 0 1.390 1.380 1.390 1.380 1.400 2,616,000 3,635,480 1.3897 0.689 0.684 0.689 0.684 0.694 5,277,267 0.6889 -0.71%
2003-04-08 0 1.400 1.390 1.400 1.380 1.400 2,502,000 3,492,720 1.3960 0.694 0.689 0.694 0.684 0.694 5,047,294 0.6920 1.45%
2003-04-07 0 1.380 1.380 1.390 1.370 1.390 1,864,000 2,579,280 1.3837 0.684 0.684 0.689 0.679 0.689 3,760,254 0.6859 0.73%
2003-04-04 0 1.370 1.370 1.380 1.370 1.380 2,936,000 4,036,460 1.3748 0.679 0.679 0.684 0.679 0.684 5,922,804 0.6815 -0.72%
2003-04-03 0 1.380 1.380 1.390 1.350 1.380 2,168,000 2,966,460 1.3683 0.684 0.684 0.689 0.669 0.684 4,373,514 0.6783 1.47%
2003-04-02 0 1.360 1.350 1.360 1.350 1.370 7,570,000 10,330,140 1.3646 0.674 0.669 0.674 0.669 0.679 15,270,989 0.6765 0.00%
2003-04-01 0 1.360 1.350 1.360 1.350 1.370 7,339,000 9,974,870 1.3592 0.674 0.669 0.674 0.669 0.679 14,804,992 0.6738 0.00%
2003-03-31 0 1.360 1.350 1.360 1.350 1.410 7,516,000 10,275,500 1.3672 0.674 0.669 0.674 0.669 0.699 15,162,055 0.6777 -3.55%
2003-03-28 0 1.410 1.400 1.410 1.390 1.410 3,112,000 4,373,060 1.4052 0.699 0.694 0.699 0.689 0.699 6,277,849 0.6966 1.44%
2003-03-27 0 1.390 1.390 1.400 1.390 1.420 2,220,000 3,118,120 1.4046 0.689 0.689 0.694 0.689 0.704 4,478,414 0.6963 -1.42%
2003-03-26 0 1.410 1.410 1.420 1.400 1.420 2,128,000 3,014,540 1.4166 0.699 0.699 0.704 0.694 0.704 4,292,822 0.7022 0.00%
2003-03-25 0 1.410 1.410 1.420 1.400 1.420 918,000 1,295,400 1.4111 0.699 0.699 0.704 0.694 0.704 1,851,885 0.6995 -0.70%
2003-03-24 0 1.420 1.410 1.420 1.410 1.430 3,144,000 4,464,580 1.4200 0.704 0.699 0.704 0.699 0.709 6,342,403 0.7039 0.00%
2003-03-21 0 1.420 1.420 1.430 1.410 1.430 3,380,000 4,800,770 1.4203 0.704 0.704 0.709 0.699 0.709 6,818,487 0.7041 0.71%
2003-03-20 0 1.410 1.400 1.420 1.400 1.410 2,912,000 4,092,300 1.4053 0.699 0.694 0.704 0.694 0.699 5,874,388 0.6966 1.44%
2003-03-19 0 1.390 1.390 1.400 1.390 1.410 3,332,100 4,663,501 1.3996 0.689 0.689 0.694 0.689 0.699 6,721,858 0.6938 -1.42%
2003-03-18 0 1.410 1.400 1.410 1.380 1.410 4,142,000 5,792,160 1.3984 0.699 0.694 0.699 0.684 0.699 8,355,672 0.6932 2.92%
2003-03-17 0 1.370 1.370 1.380 1.370 1.380 1,711,000 2,351,460 1.3743 0.679 0.679 0.684 0.679 0.684 3,451,607 0.6813 -0.72%
2003-03-14 0 1.380 1.380 1.390 1.380 1.400 2,650,000 3,670,240 1.3850 0.684 0.684 0.689 0.684 0.694 5,345,855 0.6866 0.00%
2003-03-13 0 1.380 1.370 1.380 1.370 1.400 1,584,000 2,187,980 1.3813 0.684 0.679 0.684 0.679 0.694 3,195,409 0.6847 -0.72%
2003-03-12 0 1.390 1.380 1.390 1.360 1.390 3,244,000 4,470,420 1.3781 0.689 0.684 0.689 0.674 0.689 6,544,133 0.6831 2.96%
2003-03-11 0 1.350 1.350 1.360 1.340 1.360 5,282,000 7,135,760 1.3510 0.669 0.669 0.674 0.664 0.674 10,655,398 0.6697 -1.46%
2003-03-10 0 1.370 1.370 1.380 1.370 1.390 2,230,000 3,071,540 1.3774 0.679 0.679 0.684 0.679 0.689 4,498,587 0.6828 -0.72%
2003-03-07 0 1.380 1.370 1.380 1.360 1.380 2,653,000 3,648,820 1.3754 0.684 0.679 0.684 0.674 0.684 5,351,907 0.6818 0.00%
2003-03-06 0 1.380 1.370 1.380 1.360 1.420 9,264,000 12,821,300 1.3840 0.684 0.679 0.684 0.674 0.704 18,688,302 0.6861 -2.82%
2003-03-05 0 1.420 1.410 1.420 1.400 1.450 8,185,225 11,591,456 1.4161 0.704 0.699 0.704 0.694 0.719 16,512,085 0.7020 -1.39%
2003-03-04 0 1.440 1.440 1.450 1.430 1.460 5,750,000 8,296,980 1.4430 0.714 0.714 0.719 0.709 0.724 11,599,496 0.7153 0.00%
2003-03-03 0 1.440 1.430 1.440 1.430 1.450 2,418,000 3,479,120 1.4388 0.714 0.709 0.714 0.709 0.719 4,877,840 0.7133 0.70%
2003-02-28 0 1.430 1.430 1.440 1.430 1.440 2,026,000 2,909,280 1.4360 0.709 0.709 0.714 0.709 0.714 4,087,057 0.7118 0.00%
2003-02-27 0 1.430 1.420 1.430 1.420 1.440 846,000 1,210,200 1.4305 0.709 0.704 0.709 0.704 0.714 1,706,639 0.7091 0.00%
2003-02-26 0 1.430 1.430 1.440 1.430 1.450 1,188,000 1,706,740 1.4366 0.709 0.709 0.714 0.709 0.719 2,396,557 0.7122 -0.69%
2003-02-25 0 1.440 1.420 1.440 1.420 1.440 2,576,000 3,691,740 1.4331 0.714 0.704 0.714 0.704 0.714 5,196,574 0.7104 0.00%
2003-02-24 0 1.440 1.430 1.440 1.430 1.450 1,904,000 2,743,948 1.4411 0.714 0.709 0.714 0.709 0.719 3,840,946 0.7144 0.70%
2003-02-21 0 1.430 1.430 1.440 1.430 1.450 1,914,000 2,757,960 1.4409 0.709 0.709 0.714 0.709 0.719 3,861,119 0.7143 -1.38%
2003-02-20 0 1.450 1.440 1.450 1.420 1.450 1,736,000 2,498,440 1.4392 0.719 0.714 0.719 0.704 0.719 3,502,039 0.7134 1.40%
2003-02-19 0 1.430 1.430 1.440 1.420 1.440 3,334,000 4,752,960 1.4256 0.709 0.709 0.714 0.704 0.714 6,725,691 0.7067 0.00%
2003-02-18 0 1.430 1.430 1.440 1.410 1.440 3,876,000 5,522,480 1.4248 0.709 0.709 0.714 0.699 0.714 7,819,069 0.7063 0.70%
2003-02-17 0 1.420 1.420 1.430 1.420 1.440 2,850,000 4,069,180 1.4278 0.704 0.704 0.709 0.704 0.714 5,749,316 0.7078 0.00%
2003-02-14 0 1.420 1.420 1.430 1.420 1.450 2,914,000 4,172,060 1.4317 0.704 0.704 0.709 0.704 0.719 5,878,423 0.7097 -1.39%
2003-02-13 0 1.440 1.430 1.440 1.440 1.460 3,680,000 5,326,120 1.4473 0.714 0.709 0.714 0.714 0.724 7,423,678 0.7175 -0.69%
2003-02-12 0 1.450 1.450 1.460 1.450 1.460 5,420,000 7,866,560 1.4514 0.719 0.719 0.724 0.719 0.724 10,933,786 0.7195 0.00%
2003-02-11 0 1.450 1.440 1.450 1.440 1.470 3,380,000 4,894,260 1.4480 0.719 0.714 0.719 0.714 0.729 6,818,487 0.7178 0.69%
2003-02-10 0 1.440 1.440 1.450 1.430 1.470 3,680,000 5,337,620 1.4504 0.714 0.714 0.719 0.709 0.729 7,423,678 0.7190 -1.37%
2003-02-07 0 1.460 1.460 1.470 1.450 1.480 8,032,000 11,749,260 1.4628 0.724 0.724 0.729 0.719 0.734 16,202,983 0.7251 -0.68%
2003-02-06 0 1.470 1.460 1.470 1.460 1.480 18,486,000 27,167,640 1.4696 0.729 0.724 0.729 0.724 0.734 37,291,876 0.7285 2.08%
2003-02-05 0 1.440 1.430 1.440 1.410 1.440 9,198,000 13,194,740 1.4345 0.714 0.709 0.714 0.699 0.714 18,555,160 0.7111 2.13%
2003-02-04 0 1.410 1.400 1.410 1.400 1.410 2,765,000 3,898,330 1.4099 0.699 0.694 0.699 0.694 0.699 5,577,845 0.6989 0.71%
2003-01-30 0 1.400 1.390 1.400 1.390 1.410 3,302,000 4,637,740 1.4045 0.694 0.689 0.694 0.689 0.699 6,661,137 0.6962 -0.71%
2003-01-29 0 1.410 1.400 1.410 1.400 1.410 2,652,000 3,731,020 1.4069 0.699 0.694 0.699 0.694 0.699 5,349,889 0.6974 0.71%
2003-01-28 0 1.400 1.390 1.400 1.390 1.410 5,668,000 7,926,540 1.3985 0.694 0.689 0.694 0.689 0.699 11,434,077 0.6932 0.72%
2003-01-27 0 1.390 1.380 1.390 1.380 1.400 3,417,000 4,752,150 1.3907 0.689 0.684 0.689 0.684 0.694 6,893,127 0.6894 -0.71%
2003-01-24 0 1.400 1.380 1.400 1.390 1.430 6,506,000 9,132,020 1.4036 0.694 0.684 0.694 0.689 0.709 13,124,578 0.6958 -0.71%
2003-01-23 0 1.410 1.410 1.420 1.400 1.420 4,040,000 5,702,440 1.4115 0.699 0.699 0.704 0.694 0.704 8,149,907 0.6997 0.00%
2003-01-22 0 1.410 1.400 1.410 1.400 1.420 3,738,000 5,273,320 1.4107 0.699 0.694 0.699 0.694 0.704 7,540,681 0.6993 0.71%
2003-01-21 0 1.400 1.400 1.410 1.400 1.420 7,488,000 10,584,740 1.4136 0.694 0.694 0.699 0.694 0.704 15,105,570 0.7007 0.72%
2003-01-20 0 1.390 1.390 1.400 1.390 1.400 2,186,000 3,050,480 1.3955 0.689 0.689 0.694 0.689 0.694 4,409,826 0.6917 -0.71%
2003-01-17 0 1.400 1.390 1.410 1.390 1.410 4,116,000 5,741,500 1.3949 0.694 0.689 0.699 0.689 0.699 8,303,222 0.6915 0.00%
2003-01-16 0 1.400 1.390 1.400 1.390 1.430 8,079,000 11,343,830 1.4041 0.694 0.689 0.694 0.689 0.709 16,297,797 0.6960 -0.71%
2003-01-15 0 1.410 1.410 1.420 1.410 1.430 9,302,000 13,208,840 1.4200 0.699 0.699 0.704 0.699 0.709 18,764,959 0.7039 0.00%
2003-01-14 0 1.410 1.410 1.420 1.390 1.440 20,448,000 28,832,180 1.4100 0.699 0.699 0.704 0.689 0.714 41,249,826 0.6990 2.17%
2003-01-13 0 1.380 1.370 1.380 1.370 1.400 12,682,000 17,570,440 1.3855 0.684 0.679 0.684 0.679 0.694 25,583,446 0.6868 -0.72%
2003-01-10 0 1.390 1.380 1.390 1.390 1.400 15,492,000 21,570,540 1.3924 0.689 0.684 0.689 0.689 0.694 31,252,069 0.6902 0.72%
2003-01-09 0 1.380 1.380 1.390 1.370 1.390 11,626,000 16,048,912 1.3804 0.684 0.684 0.689 0.679 0.689 23,453,173 0.6843 0.73%
2003-01-08 0 1.370 1.360 1.370 1.360 1.390 12,694,000 17,452,120 1.3748 0.679 0.674 0.679 0.674 0.689 25,607,653 0.6815 0.74%
2003-01-07 0 1.360 1.350 1.360 1.340 1.360 8,795,000 11,934,010 1.3569 0.674 0.669 0.674 0.664 0.674 17,742,186 0.6726 0.74%
2003-01-06 0 1.350 1.340 1.350 1.330 1.350 4,518,000 6,071,260 1.3438 0.669 0.664 0.669 0.659 0.669 9,114,178 0.6661 0.75%
2003-01-03 0 1.340 1.330 1.340 1.320 1.340 5,293,000 7,038,950 1.3299 0.664 0.659 0.664 0.654 0.664 10,677,589 0.6592 1.52%
2003-01-02 0 1.320 1.320 1.330 1.320 1.330 2,945,000 3,891,380 1.3214 0.654 0.654 0.659 0.654 0.659 5,940,959 0.6550 0.00%
2002-12-31 0 1.320 1.310 1.320 1.310 1.320 1,974,000 2,603,400 1.3188 0.654 0.649 0.654 0.649 0.654 3,982,158 0.6538 0.76%
2002-12-30 0 1.310 1.310 1.320 1.310 1.340 5,516,000 7,292,080 1.3220 0.649 0.649 0.654 0.649 0.664 11,127,447 0.6553 -2.24%
2002-12-27 0 1.340 1.340 1.350 1.340 1.360 5,668,000 7,649,680 1.3496 0.664 0.664 0.669 0.664 0.674 11,434,077 0.6690 0.00%
2002-12-24 0 1.340 1.330 1.340 1.340 1.350 1,648,000 2,210,840 1.3415 0.664 0.659 0.664 0.664 0.669 3,324,517 0.6650 -0.74%
2002-12-23 0 1.350 1.340 1.350 1.340 1.360 1,586,000 2,141,780 1.3504 0.669 0.664 0.669 0.664 0.674 3,199,444 0.6694 0.00%
2002-12-20 0 1.350 1.340 1.350 1.340 1.350 7,480,000 10,070,518 1.3463 0.669 0.664 0.669 0.664 0.669 15,089,432 0.6674 0.75%
2002-12-19 0 1.340 1.330 1.340 1.320 1.350 12,580,000 16,717,580 1.3289 0.664 0.659 0.664 0.654 0.669 25,377,681 0.6588 0.00%
2002-12-18 0 1.340 1.330 1.340 1.330 1.370 4,662,000 6,294,560 1.3502 0.664 0.659 0.664 0.659 0.679 9,404,670 0.6693 -0.74%
2002-12-17 0 1.350 1.340 1.350 1.340 1.360 4,372,000 5,887,860 1.3467 0.669 0.664 0.669 0.664 0.674 8,819,652 0.6676 0.75%
2002-12-16 0 1.340 1.330 1.340 1.320 1.340 1,492,000 1,986,320 1.3313 0.664 0.659 0.664 0.654 0.664 3,009,817 0.6599 0.75%
2002-12-13 0 1.330 1.330 1.340 1.330 1.350 2,025,000 2,716,277 1.3414 0.659 0.659 0.664 0.659 0.669 4,085,040 0.6649 -1.48%
2002-12-12 0 1.350 1.340 1.350 1.330 1.360 6,211,000 8,368,780 1.3474 0.669 0.664 0.669 0.659 0.674 12,529,473 0.6679 1.50%
2002-12-11 0 1.330 1.320 1.330 1.320 1.340 5,012,000 6,680,340 1.3329 0.659 0.654 0.659 0.654 0.664 10,110,726 0.6607 0.00%
2002-12-10 0 1.330 1.330 1.340 1.320 1.340 4,232,000 5,618,680 1.3277 0.659 0.659 0.664 0.654 0.664 8,537,229 0.6581 -0.75%
2002-12-09 0 1.340 1.330 1.340 1.330 1.360 5,406,000 7,260,180 1.3430 0.664 0.659 0.664 0.659 0.674 10,905,544 0.6657 -1.47%
2002-12-06 0 1.360 1.350 1.360 1.340 1.360 1,765,700 2,387,710 1.3523 0.674 0.669 0.674 0.664 0.674 3,561,953 0.6703 0.74%
2002-12-05 0 1.350 1.350 1.360 1.350 1.370 1,676,000 2,266,100 1.3521 0.669 0.669 0.674 0.669 0.679 3,381,001 0.6702 -1.46%
2002-12-04 0 1.370 1.360 1.370 1.360 1.380 3,924,000 5,364,060 1.3670 0.679 0.674 0.679 0.674 0.684 7,915,900 0.6776 -1.44%
2002-12-03 0 1.390 1.380 1.390 1.360 1.390 25,226,000 34,672,300 1.3745 0.689 0.684 0.689 0.674 0.689 50,888,504 0.6813 2.21%
2002-12-02 0 1.360 1.350 1.360 1.330 1.360 3,764,000 5,069,400 1.3468 0.674 0.669 0.674 0.659 0.674 7,593,131 0.6676 2.26%
2002-11-29 0 1.330 1.320 1.330 1.320 1.330 1,612,000 2,140,080 1.3276 0.659 0.654 0.659 0.654 0.659 3,251,894 0.6581 0.00%
2002-11-28 0 1.330 1.330 1.340 1.310 1.340 2,378,000 3,162,060 1.3297 0.659 0.659 0.664 0.649 0.664 4,797,148 0.6592 1.53%
2002-11-27 0 1.310 1.310 1.320 1.310 1.330 1,116,000 1,473,540 1.3204 0.649 0.649 0.654 0.649 0.659 2,251,311 0.6545 -0.76%
2002-11-26 0 1.320 1.320 1.330 1.320 1.330 3,078,000 4,090,600 1.3290 0.654 0.654 0.659 0.654 0.659 6,209,261 0.6588 0.00%
2002-11-25 0 1.320 1.320 1.330 1.310 1.320 1,760,000 2,311,520 1.3134 0.654 0.654 0.659 0.649 0.654 3,550,455 0.6510 0.76%
2002-11-22 0 1.310 1.310 1.320 1.300 1.320 1,976,000 2,586,660 1.3090 0.649 0.649 0.654 0.644 0.654 3,986,192 0.6489 0.77%
2002-11-21 0 1.300 1.300 1.310 1.300 1.320 2,680,000 3,518,420 1.3128 0.644 0.644 0.649 0.644 0.654 5,406,374 0.6508 -1.52%
2002-11-20 0 1.320 1.310 1.320 1.310 1.320 4,026,000 5,296,516 1.3156 0.654 0.649 0.654 0.649 0.654 8,121,665 0.6521 0.76%
2002-11-19 0 1.310 1.310 1.320 1.310 1.330 4,164,000 5,487,700 1.3179 0.649 0.649 0.654 0.649 0.659 8,400,053 0.6533 -0.76%
2002-11-18 0 1.320 1.320 1.330 1.320 1.350 3,240,000 4,302,580 1.3280 0.654 0.654 0.659 0.654 0.669 6,536,064 0.6583 -0.75%
2002-11-15 0 1.330 1.320 1.330 1.320 1.350 7,292,000 9,687,940 1.3286 0.659 0.654 0.659 0.654 0.669 14,710,179 0.6586 0.00%
2002-11-14 0 1.330 1.320 1.330 1.320 1.340 1,386,000 1,842,340 1.3292 0.659 0.654 0.659 0.654 0.664 2,795,983 0.6589 0.76%
2002-11-13 0 1.320 1.320 1.330 1.320 1.340 2,942,000 3,895,760 1.3242 0.654 0.654 0.659 0.654 0.664 5,934,908 0.6564 -0.75%
2002-11-12 0 1.330 1.330 1.340 1.320 1.340 2,764,000 3,686,160 1.3336 0.659 0.659 0.664 0.654 0.664 5,575,827 0.6611 0.00%
2002-11-11 0 1.330 1.320 1.330 1.320 1.340 3,369,000 4,495,810 1.3345 0.659 0.654 0.659 0.654 0.664 6,796,296 0.6615 -0.75%
2002-11-08 0 1.340 1.340 1.350 1.300 1.350 16,906,000 22,534,500 1.3329 0.664 0.664 0.669 0.644 0.669 34,104,537 0.6607 1.52%
2002-11-07 0 1.320 1.310 1.320 1.310 1.330 7,014,000 9,262,700 1.3206 0.654 0.649 0.654 0.649 0.659 14,149,368 0.6546 -0.75%
2002-11-06 0 1.330 1.320 1.330 1.320 1.340 1,164,000 1,550,980 1.3325 0.659 0.654 0.659 0.654 0.664 2,348,142 0.6605 0.76%
2002-11-05 0 1.320 1.320 1.330 1.320 1.350 1,992,000 2,655,160 1.3329 0.654 0.654 0.659 0.654 0.669 4,018,469 0.6607 -1.49%
2002-11-04 0 1.340 1.340 1.350 1.330 1.340 2,986,000 3,983,180 1.3340 0.664 0.664 0.669 0.659 0.664 6,023,669 0.6613 0.75%
2002-11-01 0 1.330 1.330 1.340 1.320 1.340 3,153,000 4,190,846 1.3292 0.659 0.659 0.664 0.654 0.664 6,360,559 0.6589 -1.48%
2002-10-31 0 1.350 1.320 1.350 1.310 1.350 6,184,000 8,183,860 1.3234 0.669 0.654 0.669 0.649 0.669 12,475,006 0.6560 0.00%
2002-10-30 0 1.350 1.350 1.360 1.340 1.360 2,720,000 3,660,660 1.3458 0.669 0.669 0.674 0.664 0.674 5,487,066 0.6671 0.00%
2002-10-29 0 1.350 1.350 1.360 1.350 1.390 2,458,000 3,342,840 1.3600 0.669 0.669 0.674 0.669 0.689 4,958,533 0.6742 -2.88%
2002-10-28 0 1.390 1.380 1.390 1.380 1.400 612,000 848,780 1.3869 0.689 0.684 0.689 0.684 0.694 1,234,590 0.6875 0.00%
2002-10-25 0 1.390 1.380 1.390 1.370 1.400 586,000 809,720 1.3818 0.689 0.684 0.689 0.679 0.694 1,182,140 0.6850 0.72%
2002-10-24 0 1.380 1.380 1.390 1.380 1.400 640,000 885,880 1.3842 0.684 0.684 0.689 0.684 0.694 1,291,074 0.6862 -0.72%
2002-10-23 0 1.390 1.390 1.400 1.380 1.400 2,266,000 3,148,700 1.3895 0.689 0.689 0.694 0.684 0.694 4,571,210 0.6888 0.00%
2002-10-22 0 1.390 1.380 1.390 1.380 1.400 2,468,000 3,425,640 1.3880 0.689 0.684 0.689 0.684 0.694 4,978,706 0.6881 1.46%
2002-10-21 0 1.370 1.360 1.370 1.360 1.400 1,082,000 1,493,145 1.3800 0.679 0.674 0.679 0.674 0.694 2,182,723 0.6841 0.00%
2002-10-18 0 1.370 1.360 1.370 1.360 1.420 3,052,000 4,243,120 1.3903 0.679 0.674 0.679 0.674 0.704 6,156,811 0.6892 -1.44%
2002-10-17 0 1.390 1.380 1.400 1.360 1.400 2,810,000 3,869,220 1.3769 0.689 0.684 0.694 0.674 0.694 5,668,623 0.6826 0.72%
2002-10-16 0 1.380 1.360 1.370 1.350 1.380 2,508,000 3,418,120 1.3629 0.684 0.674 0.679 0.669 0.684 5,059,398 0.6756 2.99%
2002-10-15 0 1.340 1.330 1.340 1.290 1.350 3,764,000 4,991,480 1.3261 0.664 0.659 0.664 0.639 0.669 7,593,131 0.6574 3.88%
2002-10-11 0 1.290 1.280 1.290 1.260 1.310 4,036,000 5,179,580 1.2833 0.639 0.635 0.639 0.625 0.649 8,141,838 0.6362 1.57%
2002-10-10 0 1.270 1.250 1.260 1.260 1.350 4,658,000 6,036,040 1.2958 0.630 0.620 0.625 0.625 0.669 9,396,601 0.6424 -4.51%
2002-10-09 0 1.330 1.330 1.340 1.330 1.350 3,248,000 4,356,420 1.3413 0.659 0.659 0.664 0.659 0.669 6,552,202 0.6649 -0.75%
2002-10-08 0 1.340 1.340 1.350 1.330 1.350 999,000 1,335,310 1.3366 0.664 0.664 0.669 0.659 0.669 2,015,286 0.6626 -0.74%
2002-10-07 0 1.350 1.340 1.350 1.340 1.370 3,649,680 4,916,030 1.3470 0.669 0.664 0.669 0.664 0.679 7,362,513 0.6677 0.00%
2002-10-04 0 1.350 1.350 1.360 1.350 1.370 1,738,000 2,357,880 1.3567 0.669 0.669 0.674 0.669 0.679 3,506,074 0.6725 -0.74%
2002-10-03 0 1.360 1.350 1.360 1.350 1.370 1,400,000 1,895,500 1.3539 0.674 0.669 0.674 0.669 0.679 2,824,225 0.6712 0.00%
2002-10-02 0 1.360 1.350 1.360 1.350 1.380 1,466,000 2,000,480 1.3646 0.674 0.669 0.674 0.669 0.684 2,957,367 0.6764 -0.73%
2002-09-30 0 1.370 1.360 1.380 1.370 1.390 2,210,000 3,027,960 1.3701 0.679 0.674 0.684 0.679 0.689 4,458,241 0.6792 0.00%
2002-09-27 0 1.370 1.360 1.370 1.360 1.380 1,464,000 2,003,000 1.3682 0.679 0.674 0.679 0.674 0.684 2,953,333 0.6782 0.74%
2002-09-26 0 1.360 1.350 1.360 1.350 1.380 1,766,000 2,414,560 1.3672 0.674 0.669 0.674 0.669 0.684 3,562,558 0.6778 1.49%
2002-09-25 0 1.340 1.330 1.350 1.330 1.370 4,496,000 6,053,580 1.3464 0.664 0.659 0.669 0.659 0.679 9,069,798 0.6674 -2.90%
2002-09-24 0 1.380 1.370 1.380 1.370 1.390 480,000 662,660 1.3805 0.684 0.679 0.684 0.679 0.689 968,306 0.6843 -0.72%
2002-09-23 0 1.390 1.380 1.390 1.380 1.400 1,044,000 1,444,920 1.3840 0.689 0.684 0.689 0.684 0.694 2,106,065 0.6861 -0.71%
2002-09-20 0 1.400 1.390 1.400 1.390 1.400 1,046,000 1,459,240 1.3951 0.694 0.689 0.694 0.689 0.694 2,110,100 0.6916 0.00%
2002-09-19 0 1.400 1.390 1.410 1.390 1.410 1,454,000 2,032,820 1.3981 0.694 0.689 0.699 0.689 0.699 2,933,160 0.6930 2.19%
2002-09-18 0 1.370 1.370 1.400 1.370 1.420 4,046,000 5,614,300 1.3876 0.679 0.679 0.694 0.679 0.704 8,162,011 0.6879 -2.84%
2002-09-17 0 1.410 1.410 1.420 1.410 1.440 762,000 1,079,980 1.4173 0.699 0.699 0.704 0.699 0.714 1,537,185 0.7026 -0.70%
2002-09-16 0 1.420 1.410 1.420 1.410 1.420 740,000 1,045,120 1.4123 0.704 0.699 0.704 0.699 0.704 1,492,805 0.7001 0.00%
2002-09-13 0 1.420 1.410 1.430 1.410 1.440 1,512,000 2,148,060 1.4207 0.704 0.699 0.709 0.699 0.714 3,050,163 0.7042 -1.39%
2002-09-12 0 1.440 1.440 1.450 1.420 1.450 3,728,000 5,358,720 1.4374 0.714 0.714 0.719 0.704 0.719 7,520,508 0.7125 -0.69%
2002-09-11 0 1.450 1.440 1.450 1.430 1.450 1,344,000 1,936,780 1.4411 0.719 0.714 0.719 0.709 0.719 2,711,256 0.7143 0.69%
2002-09-10 0 1.440 1.430 1.440 1.420 1.450 3,717,866 5,347,014 1.4382 0.714 0.709 0.714 0.704 0.719 7,500,065 0.7129 2.13%
2002-09-09 0 1.410 1.410 1.420 1.410 1.420 692,000 979,180 1.4150 0.699 0.699 0.704 0.699 0.704 1,395,974 0.7014 -0.70%
2002-09-06 0 1.420 1.410 1.420 1.410 1.420 1,758,000 2,488,240 1.4154 0.704 0.699 0.704 0.699 0.704 3,546,420 0.7016 0.00%
2002-09-05 0 1.420 1.410 1.420 1.420 1.440 1,304,000 1,861,380 1.4274 0.704 0.699 0.704 0.704 0.714 2,630,564 0.7076 -0.70%
2002-09-04 0 1.430 1.420 1.430 1.390 1.430 1,100,000 1,555,200 1.4138 0.709 0.704 0.709 0.689 0.709 2,219,034 0.7008 0.70%
2002-09-03 0 1.420 1.420 1.430 1.420 1.440 1,318,000 1,885,120 1.4303 0.704 0.704 0.709 0.704 0.714 2,658,806 0.7090 -1.39%
2002-09-02 0 1.440 1.440 1.450 1.430 1.450 2,184,737 3,142,381 1.4383 0.714 0.714 0.719 0.709 0.719 4,407,278 0.7130 0.00%
2002-08-30 0 1.440 1.430 1.450 1.420 1.440 3,972,000 5,691,960 1.4330 0.714 0.709 0.719 0.704 0.714 8,012,730 0.7104 2.13%
2002-08-29 0 1.410 1.400 1.410 1.400 1.420 1,988,000 2,799,500 1.4082 0.699 0.694 0.699 0.694 0.704 4,010,400 0.6981 1.44%
2002-08-28 0 1.390 1.380 1.400 1.390 1.420 2,192,000 3,072,820 1.4018 0.689 0.684 0.694 0.689 0.704 4,421,930 0.6949 -1.42%
2002-08-27 0 1.410 1.410 1.420 1.410 1.430 2,062,000 2,917,740 1.4150 0.699 0.699 0.704 0.699 0.709 4,159,680 0.7014 -0.70%
2002-08-26 0 1.420 1.420 1.430 1.420 1.440 892,000 1,273,180 1.4273 0.704 0.704 0.709 0.704 0.714 1,799,435 0.7075 0.00%
2002-08-23 0 1.420 1.410 1.420 1.420 1.440 2,392,000 3,413,380 1.4270 0.704 0.699 0.704 0.704 0.714 4,825,390 0.7074 -0.70%
2002-08-22 0 1.430 1.430 1.440 1.420 1.450 2,896,000 4,157,060 1.4354 0.709 0.709 0.714 0.704 0.719 5,842,112 0.7116 1.42%
2002-08-21 0 1.410 1.410 1.420 1.400 1.420 1,616,000 2,286,200 1.4147 0.699 0.699 0.704 0.694 0.704 3,259,963 0.7013 0.00%
2002-08-20 0 1.410 1.410 1.420 1.410 1.420 826,000 1,169,600 1.4160 0.699 0.699 0.704 0.699 0.704 1,666,293 0.7019 -0.70%
2002-08-19 0 1.420 1.410 1.420 1.400 1.420 2,308,000 3,254,440 1.4101 0.704 0.699 0.704 0.694 0.704 4,655,937 0.6990 0.71%
2002-08-16 0 1.410 1.400 1.410 1.400 1.420 2,750,000 3,871,940 1.4080 0.699 0.694 0.699 0.694 0.704 5,547,585 0.6980 0.00%
2002-08-15 0 1.410 1.400 1.410 1.400 1.420 2,920,000 4,119,280 1.4107 0.699 0.694 0.699 0.694 0.704 5,890,527 0.6993 1.44%
2002-08-14 0 1.390 1.390 1.400 1.390 1.400 430,000 597,800 1.3902 0.689 0.689 0.694 0.689 0.694 867,441 0.6892 -0.71%
2002-08-13 0 1.400 1.380 1.400 1.390 1.400 2,644,000 3,689,260 1.3953 0.694 0.684 0.694 0.689 0.694 5,333,751 0.6917 0.00%
2002-08-12 0 1.400 1.390 1.400 1.390 1.400 1,999,000 2,784,070 1.3927 0.694 0.689 0.694 0.689 0.694 4,032,590 0.6904 0.72%
2002-08-09 0 1.390 1.390 1.400 1.390 1.410 1,492,000 2,088,880 1.4001 0.689 0.689 0.694 0.689 0.699 3,009,817 0.6940 -0.71%
2002-08-08 0 1.400 1.390 1.400 1.390 1.410 1,092,000 1,534,140 1.4049 0.694 0.689 0.694 0.689 0.699 2,202,896 0.6964 -0.71%
2002-08-07 0 1.410 1.400 1.410 1.400 1.420 1,264,000 1,784,640 1.4119 0.699 0.694 0.699 0.694 0.704 2,549,872 0.6999 0.71%
2002-08-06 0 1.400 1.390 1.400 1.390 1.410 1,048,000 1,462,700 1.3957 0.694 0.689 0.694 0.689 0.699 2,114,134 0.6919 -2.10%
2002-08-05 0 1.430 1.430 1.440 1.410 1.430 2,708,000 3,826,400 1.4130 0.709 0.709 0.714 0.699 0.709 5,462,858 0.7004 1.42%
2002-08-02 0 1.410 1.410 1.420 1.410 1.430 3,217,000 4,564,124 1.4188 0.699 0.699 0.704 0.699 0.709 6,489,666 0.7033 -3.42%
2002-08-01 0 1.460 1.450 1.460 1.430 1.460 6,844,718 9,878,101 1.4432 0.724 0.719 0.724 0.709 0.724 13,807,875 0.7154 0.69%
2002-07-31 0 1.450 1.440 1.450 1.430 1.490 3,284,000 4,739,080 1.4431 0.719 0.714 0.719 0.709 0.739 6,624,825 0.7154 0.00%
2002-07-30 0 1.450 1.440 1.450 1.410 1.450 9,434,000 13,574,100 1.4388 0.719 0.714 0.719 0.699 0.719 19,031,243 0.7133 5.84%
2002-07-29 0 1.370 1.370 1.380 1.350 1.380 2,716,000 3,707,520 1.3651 0.679 0.679 0.684 0.669 0.684 5,478,997 0.6767 3.01%
2002-07-26 0 1.330 1.330 1.340 1.310 1.350 5,491,000 7,270,570 1.3241 0.659 0.659 0.664 0.649 0.669 11,077,015 0.6564 -1.48%
2002-07-25 0 1.350 1.350 1.360 1.350 1.390 5,366,000 7,360,220 1.3716 0.669 0.669 0.674 0.669 0.689 10,824,852 0.6799 -0.74%
2002-07-24 0 1.360 1.360 1.370 1.350 1.380 3,439,000 4,678,110 1.3603 0.674 0.674 0.679 0.669 0.684 6,937,507 0.6743 -2.16%
2002-07-23 0 1.390 1.390 1.400 1.340 1.400 5,250,000 7,170,740 1.3659 0.689 0.689 0.694 0.664 0.694 10,590,845 0.6771 0.72%
2002-07-22 0 1.380 1.370 1.380 1.360 1.420 6,350,000 8,679,060 1.3668 0.684 0.679 0.684 0.674 0.704 12,809,879 0.6775 -2.82%
2002-07-19 0 1.420 1.410 1.420 1.400 1.420 3,450,000 4,869,060 1.4113 0.704 0.699 0.704 0.694 0.704 6,959,698 0.6996 -0.70%
2002-07-18 0 1.430 1.420 1.430 1.400 1.430 2,484,000 3,513,068 1.4143 0.709 0.704 0.709 0.694 0.709 5,010,982 0.7011 2.14%
2002-07-17 0 1.400 1.400 1.410 1.380 1.410 5,182,000 7,237,340 1.3966 0.694 0.694 0.699 0.684 0.699 10,453,668 0.6923 -0.71%
2002-07-16 0 1.410 1.400 1.410 1.410 1.430 2,594,000 3,666,180 1.4133 0.699 0.694 0.699 0.699 0.709 5,232,886 0.7006 -1.40%
2002-07-15 0 1.430 1.430 1.440 1.430 1.450 1,424,000 2,043,800 1.4353 0.709 0.709 0.714 0.709 0.719 2,872,640 0.7115 -2.05%
2002-07-12 0 1.460 1.440 1.460 1.440 1.460 1,190,000 1,719,700 1.4451 0.724 0.714 0.724 0.714 0.724 2,400,591 0.7164 1.39%
2002-07-11 0 1.440 1.430 1.440 1.440 1.470 2,136,000 3,081,960 1.4429 0.714 0.709 0.714 0.714 0.729 4,308,961 0.7152 -1.37%
2002-07-10 0 1.460 1.450 1.460 1.450 1.480 1,322,000 1,933,060 1.4622 0.724 0.719 0.724 0.719 0.734 2,666,876 0.7248 -0.68%
2002-07-09 0 1.470 1.470 1.480 1.460 1.480 1,160,000 1,706,180 1.4708 0.729 0.729 0.734 0.724 0.734 2,340,072 0.7291 -0.68%
2002-07-08 0 1.480 1.470 1.480 1.470 1.500 1,802,000 2,663,900 1.4783 0.734 0.729 0.734 0.729 0.744 3,635,181 0.7328 -0.67%
2002-07-05 0 1.490 1.470 1.490 1.470 1.490 2,862,000 4,249,340 1.4847 0.739 0.729 0.739 0.729 0.739 5,773,523 0.7360 0.00%
2002-07-04 0 1.490 1.470 1.490 1.460 1.490 3,022,000 4,463,020 1.4768 0.739 0.729 0.739 0.724 0.739 6,096,292 0.7321 0.00%
2002-07-03 0 1.490 1.480 1.490 1.470 1.490 5,530,000 8,175,300 1.4784 0.739 0.734 0.739 0.729 0.739 11,155,690 0.7328 0.00%
2002-07-02 0 1.490 1.480 1.490 1.460 1.500 4,138,000 6,126,300 1.4805 0.739 0.734 0.739 0.724 0.744 8,347,603 0.7339 0.68%
2002-06-28 0 1.480 1.470 1.480 1.440 1.490 8,295,000 12,230,540 1.4744 0.734 0.729 0.734 0.714 0.739 16,733,534 0.7309 1.37%
2002-06-27 0 1.460 1.450 1.460 1.440 1.470 3,767,000 5,457,390 1.4487 0.724 0.719 0.724 0.714 0.729 7,599,183 0.7182 1.39%
2002-06-26 0 1.440 1.430 1.440 1.420 1.480 4,998,000 7,202,960 1.4412 0.714 0.709 0.714 0.704 0.734 10,082,484 0.7144 -2.04%
2002-06-25 0 1.470 1.460 1.470 1.460 1.500 7,154,000 10,544,720 1.4740 0.729 0.724 0.729 0.724 0.744 14,431,791 0.7307 -0.68%
2002-06-24 0 1.480 1.470 1.480 1.450 1.500 10,272,000 15,127,720 1.4727 0.734 0.729 0.734 0.719 0.744 20,721,744 0.7300 2.78%
2002-06-21 0 1.440 1.430 1.440 1.390 1.440 6,564,000 9,347,690 1.4241 0.714 0.709 0.714 0.689 0.714 13,241,582 0.7059 0.70%
2002-06-20 0 1.430 1.420 1.430 1.390 1.430 8,660,000 12,193,540 1.4080 0.709 0.704 0.709 0.689 0.709 17,469,850 0.6980 0.00%
2002-06-19 0 1.430 1.420 1.430 1.400 1.460 5,509,000 7,850,840 1.4251 0.709 0.704 0.709 0.694 0.724 11,113,326 0.7064 -2.05%
2002-06-18 0 1.460 1.450 1.470 1.430 1.460 6,268,000 9,060,440 1.4455 0.724 0.719 0.729 0.709 0.724 12,644,460 0.7166 1.39%
2002-06-17 0 1.440 1.430 1.440 1.430 1.480 3,358,000 4,844,600 1.4427 0.714 0.709 0.714 0.709 0.734 6,774,106 0.7152 -2.04%
2002-06-14 0 1.470 1.470 1.480 1.470 1.490 3,296,000 4,854,080 1.4727 0.729 0.729 0.734 0.729 0.739 6,649,033 0.7300 -1.34%
2002-06-13 0 1.490 1.480 1.490 1.480 1.500 2,148,000 3,194,820 1.4873 0.739 0.734 0.739 0.734 0.744 4,333,168 0.7373 0.00%
2002-06-12 0 1.490 1.480 1.490 1.470 1.500 4,306,000 6,393,480 1.4848 0.739 0.734 0.739 0.729 0.744 8,686,510 0.7360 0.00%
2002-06-11 0 1.490 1.480 1.490 1.470 1.500 2,324,000 3,442,880 1.4814 0.739 0.734 0.739 0.729 0.744 4,688,214 0.7344 0.00%
2002-06-10 0 1.490 1.480 1.490 1.480 1.500 4,810,000 7,172,100 1.4911 0.739 0.734 0.739 0.734 0.744 9,703,231 0.7391 0.00%
2002-06-07 0 1.490 1.480 1.490 1.480 1.490 5,810,000 8,614,140 1.4826 0.739 0.734 0.739 0.734 0.739 11,720,535 0.7350 0.00%
2002-06-06 0 1.490 1.480 1.490 1.470 1.490 4,524,000 6,710,940 1.4834 0.739 0.734 0.739 0.729 0.739 9,126,282 0.7353 1.36%
2002-06-05 0 1.470 1.470 1.480 1.460 1.480 7,678,000 11,286,760 1.4700 0.729 0.729 0.734 0.724 0.734 15,488,858 0.7287 0.00%
2002-06-04 0 1.470 1.460 1.470 1.450 1.470 3,182,000 4,647,720 1.4606 0.729 0.724 0.729 0.719 0.729 6,419,060 0.7240 0.00%
2002-06-03 0 1.470 1.460 1.470 1.450 1.470 9,186,681 13,420,121 1.4608 0.729 0.724 0.729 0.719 0.729 18,532,326 0.7241 0.00%
2002-05-31 0 1.470 1.460 1.470 1.430 1.480 9,882,000 14,418,440 1.4591 0.729 0.724 0.729 0.709 0.734 19,934,995 0.7233 2.80%
2002-05-30 0 1.430 1.420 1.430 1.410 1.440 9,810,000 13,941,400 1.4211 0.709 0.704 0.709 0.699 0.714 19,789,749 0.7045 -1.38%
2002-05-29 0 1.450 1.440 1.450 1.430 1.470 11,180,000 16,258,832 1.4543 0.719 0.714 0.719 0.709 0.729 22,553,456 0.7209 -1.36%
2002-05-28 0 1.470 1.460 1.470 1.450 1.480 7,620,000 11,141,740 1.4622 0.729 0.724 0.729 0.719 0.734 15,371,854 0.7248 -0.68%
2002-05-27 0 1.480 1.470 1.480 1.450 1.480 10,576,000 15,498,640 1.4655 0.734 0.729 0.734 0.719 0.734 21,335,004 0.7264 0.97%
2002-05-24 0 1.560 1.560 1.570 1.560 1.580 7,624,000 11,958,080 1.5685 0.727 0.727 0.731 0.727 0.736 16,369,212 0.7305 0.00%
2002-05-23 0 1.560 1.560 1.570 1.560 1.590 7,066,000 11,083,880 1.5686 0.727 0.727 0.731 0.727 0.741 15,171,150 0.7306 -1.27%
2002-05-22 0 1.580 1.580 1.590 1.570 1.590 12,843,000 20,276,120 1.5788 0.736 0.736 0.741 0.731 0.741 27,574,736 0.7353 0.00%
2002-05-21 0 1.580 1.580 1.590 1.560 1.590 16,062,000 25,346,200 1.5780 0.736 0.736 0.741 0.727 0.741 34,486,133 0.7350 1.28%
2002-05-17 0 1.560 1.550 1.560 1.550 1.570 5,846,000 9,093,420 1.5555 0.727 0.722 0.727 0.722 0.731 12,551,733 0.7245 0.65%
2002-05-16 0 1.550 1.540 1.550 1.530 1.550 5,170,000 7,956,940 1.5391 0.722 0.717 0.722 0.713 0.722 11,100,318 0.7168 1.31%
2002-05-15 0 1.530 1.520 1.540 1.520 1.540 6,341,000 9,692,860 1.5286 0.713 0.708 0.717 0.708 0.717 13,614,529 0.7119 0.66%
2002-05-14 0 1.520 1.510 1.520 1.510 1.530 3,292,000 4,999,640 1.5187 0.708 0.703 0.708 0.703 0.713 7,068,133 0.7073 0.00%
2002-05-13 0 1.520 1.510 1.520 1.500 1.520 4,268,000 6,456,560 1.5128 0.708 0.703 0.708 0.699 0.708 9,163,667 0.7046 0.00%
2002-05-10 0 1.520 1.520 1.530 1.510 1.520 5,512,000 8,352,900 1.5154 0.708 0.708 0.713 0.703 0.708 11,834,614 0.7058 0.00%
2002-05-09 0 1.520 1.510 1.520 1.510 1.540 4,484,000 6,825,160 1.5221 0.708 0.703 0.708 0.703 0.717 9,627,432 0.7089 -0.65%
2002-05-08 0 1.530 1.530 1.540 1.510 1.540 8,182,000 12,502,720 1.5281 0.713 0.713 0.717 0.703 0.717 17,567,273 0.7117 0.00%
2002-05-07 0 1.530 1.520 1.530 1.510 1.530 6,008,000 9,135,160 1.5205 0.713 0.708 0.713 0.703 0.713 12,899,557 0.7082 0.66%
2002-05-06 0 1.520 1.520 1.530 1.510 1.530 5,126,000 7,790,380 1.5198 0.708 0.708 0.713 0.703 0.713 11,005,847 0.7078 0.00%
2002-05-03 0 1.520 1.510 1.520 1.500 1.520 7,308,000 11,055,460 1.5128 0.708 0.703 0.708 0.699 0.708 15,690,739 0.7046 0.00%
2002-05-02 0 1.520 1.510 1.520 1.510 1.530 12,326,576 18,741,101 1.5204 0.708 0.703 0.708 0.703 0.713 26,465,940 0.7081 0.66%
2002-04-30 0 1.510 1.510 1.520 1.490 1.510 11,406,000 17,156,080 1.5041 0.703 0.703 0.708 0.694 0.703 24,489,405 0.7006 1.34%
2002-04-29 0 1.490 1.490 1.500 1.460 1.490 12,252,000 18,098,640 1.4772 0.694 0.694 0.699 0.680 0.694 26,305,821 0.6880 2.05%
2002-04-26 0 1.460 1.460 1.470 1.450 1.470 6,558,000 9,565,440 1.4586 0.680 0.680 0.685 0.675 0.685 14,080,442 0.6793 1.39%
2002-04-25 0 1.440 1.440 1.450 1.430 1.470 14,244,000 20,698,660 1.4531 0.671 0.671 0.675 0.666 0.685 30,582,771 0.6768 -1.37%
2002-04-24 0 1.460 1.460 1.470 1.440 1.490 28,334,000 41,493,440 1.4644 0.680 0.680 0.685 0.671 0.694 60,834,895 0.6821 0.69%
2002-04-23 0 1.450 1.440 1.450 1.420 1.460 9,468,000 13,656,480 1.4424 0.675 0.671 0.675 0.661 0.680 20,328,396 0.6718 2.11%
2002-04-22 0 1.420 1.420 1.430 1.420 1.440 6,578,000 9,389,560 1.4274 0.661 0.661 0.666 0.661 0.671 14,123,383 0.6648 0.00%
2002-04-19 0 1.420 1.410 1.420 1.420 1.450 13,554,400 19,431,580 1.4336 0.661 0.657 0.661 0.661 0.675 29,102,156 0.6677 -2.07%
2002-04-18 0 1.450 1.440 1.450 1.440 1.460 5,752,000 8,339,760 1.4499 0.675 0.671 0.675 0.671 0.680 12,349,909 0.6753 0.00%
2002-04-17 0 1.450 1.450 1.460 1.450 1.470 7,106,000 10,341,660 1.4553 0.675 0.675 0.680 0.675 0.685 15,257,033 0.6778 -1.36%
2002-04-16 0 1.470 1.460 1.470 1.460 1.480 3,830,000 5,630,920 1.4702 0.685 0.680 0.685 0.680 0.689 8,223,253 0.6848 0.68%
2002-04-15 0 1.460 1.460 1.470 1.460 1.470 4,432,000 6,496,120 1.4657 0.680 0.680 0.685 0.680 0.685 9,515,785 0.6827 0.00%
2002-04-12 0 1.460 1.450 1.460 1.430 1.460 3,938,000 5,695,960 1.4464 0.680 0.675 0.680 0.666 0.680 8,455,136 0.6737 0.00%
2002-04-11 0 1.460 1.450 1.460 1.440 1.460 3,620,000 5,247,900 1.4497 0.680 0.675 0.680 0.671 0.680 7,772,370 0.6752 0.69%
2002-04-10 0 1.450 1.440 1.450 1.440 1.460 5,120,000 7,410,220 1.4473 0.675 0.671 0.675 0.671 0.680 10,992,965 0.6741 -0.68%
2002-04-09 0 1.460 1.450 1.460 1.440 1.470 5,672,000 8,220,180 1.4493 0.680 0.675 0.680 0.671 0.685 12,178,144 0.6750 0.00%
2002-04-08 0 1.460 1.460 1.470 1.450 1.480 6,504,000 9,545,980 1.4677 0.680 0.680 0.685 0.675 0.689 13,964,500 0.6836 -0.68%
2002-04-04 0 1.470 1.460 1.470 1.450 1.470 7,032,500 10,254,105 1.4581 0.685 0.680 0.685 0.675 0.685 15,099,223 0.6791 2.08%
2002-04-03 0 1.440 1.440 1.450 1.430 1.450 2,368,000 3,415,280 1.4423 0.671 0.671 0.675 0.666 0.675 5,084,246 0.6717 0.70%
2002-04-02 0 1.430 1.430 1.440 1.410 1.430 4,732,000 6,738,860 1.4241 0.666 0.666 0.671 0.657 0.666 10,159,904 0.6633 1.42%
2002-03-28 0 1.410 1.410 1.420 1.410 1.430 5,913,000 8,357,390 1.4134 0.657 0.657 0.661 0.657 0.666 12,695,586 0.6583 -0.70%
2002-03-27 0 1.420 1.420 1.430 1.410 1.430 1,520,000 2,159,260 1.4206 0.661 0.661 0.666 0.657 0.666 3,263,536 0.6616 -0.70%
2002-03-26 0 1.430 1.420 1.430 1.410 1.430 1,704,000 2,414,860 1.4172 0.666 0.661 0.666 0.657 0.666 3,658,596 0.6601 0.00%
2002-03-25 0 1.430 1.420 1.430 1.410 1.430 3,529,000 5,019,170 1.4223 0.666 0.661 0.666 0.657 0.666 7,576,987 0.6624 0.00%
2002-03-22 0 1.430 1.420 1.430 1.400 1.430 2,972,000 4,226,460 1.4221 0.666 0.661 0.666 0.652 0.666 6,381,072 0.6623 2.14%
2002-03-21 0 1.400 1.400 1.410 1.390 1.430 6,568,000 9,239,020 1.4067 0.652 0.652 0.657 0.647 0.666 14,101,913 0.6552 -2.10%
2002-03-20 0 1.430 1.420 1.440 1.420 1.440 3,712,000 5,308,980 1.4302 0.666 0.661 0.671 0.661 0.671 7,969,899 0.6661 0.00%
2002-03-19 0 1.430 1.430 1.440 1.420 1.440 3,812,000 5,459,980 1.4323 0.666 0.666 0.671 0.661 0.671 8,184,606 0.6671 -0.69%
2002-03-18 0 1.440 1.430 1.440 1.430 1.450 3,296,000 4,749,080 1.4409 0.671 0.666 0.671 0.666 0.675 7,076,721 0.6711 -0.69%
2002-03-15 0 1.450 1.440 1.450 1.440 1.460 4,918,000 7,125,020 1.4488 0.675 0.671 0.675 0.671 0.680 10,559,258 0.6748 0.00%
2002-03-14 0 1.450 1.450 1.460 1.440 1.460 6,676,000 9,678,480 1.4497 0.675 0.675 0.680 0.671 0.680 14,333,795 0.6752 -0.68%
2002-03-13 0 1.460 1.450 1.460 1.450 1.490 12,101,000 17,673,304 1.4605 0.680 0.675 0.680 0.675 0.694 25,981,614 0.6802 -0.68%
2002-03-12 0 1.470 1.470 1.480 1.450 1.480 16,397,749 24,101,244 1.4698 0.685 0.685 0.689 0.675 0.689 35,207,007 0.6846 2.08%
2002-03-11 0 1.440 1.440 1.450 1.420 1.450 7,100,000 10,206,810 1.4376 0.671 0.671 0.675 0.661 0.675 15,244,150 0.6696 1.41%
2002-03-08 0 1.420 1.420 1.430 1.420 1.440 6,538,000 9,309,440 1.4239 0.661 0.661 0.666 0.661 0.671 14,037,501 0.6632 0.00%
2002-03-07 0 1.420 1.420 1.430 1.420 1.430 10,579,000 15,040,780 1.4218 0.661 0.661 0.666 0.661 0.666 22,713,784 0.6622 0.00%
2002-03-06 0 1.420 1.410 1.420 1.410 1.430 15,144,000 21,434,280 1.4154 0.661 0.657 0.661 0.657 0.666 32,515,128 0.6592 0.00%
2002-03-05 0 1.420 1.420 1.430 1.420 1.440 13,556,000 19,324,868 1.4256 0.661 0.661 0.666 0.661 0.671 29,105,592 0.6640 0.00%
2002-03-04 0 1.420 1.420 1.430 1.410 1.430 11,796,000 16,661,760 1.4125 0.661 0.661 0.666 0.657 0.666 25,326,760 0.6579 2.16%
2002-03-01 0 1.390 1.390 1.400 1.380 1.420 9,238,816 12,882,722 1.3944 0.647 0.647 0.652 0.643 0.661 19,836,324 0.6495 -2.11%
2002-02-28 0 1.420 1.410 1.430 1.400 1.430 4,204,000 5,944,880 1.4141 0.661 0.657 0.666 0.652 0.666 9,026,255 0.6586 0.00%
2002-02-27 0 1.420 1.410 1.420 1.400 1.430 7,442,000 10,564,960 1.4196 0.661 0.657 0.661 0.652 0.666 15,978,446 0.6612 2.16%
2002-02-26 0 1.390 1.390 1.400 1.390 1.420 6,590,000 9,219,100 1.3990 0.647 0.647 0.652 0.647 0.661 14,149,148 0.6516 -1.42%
2002-02-25 0 1.410 1.400 1.410 1.400 1.430 6,166,000 8,715,020 1.4134 0.657 0.652 0.657 0.652 0.666 13,238,793 0.6583 -1.40%
2002-02-22 0 1.430 1.430 1.440 1.410 1.440 7,216,000 10,290,700 1.4261 0.666 0.666 0.671 0.657 0.671 15,493,210 0.6642 0.00%
2002-02-21 0 1.430 1.430 1.440 1.420 1.470 17,072,000 24,527,160 1.4367 0.666 0.666 0.671 0.661 0.685 36,654,667 0.6691 0.00%
2002-02-20 0 1.430 1.430 1.440 1.400 1.450 19,826,000 28,373,020 1.4311 0.666 0.666 0.671 0.652 0.675 42,567,679 0.6665 1.42%
2002-02-19 0 1.410 1.410 1.420 1.400 1.460 17,036,000 24,248,140 1.4233 0.657 0.657 0.661 0.652 0.680 36,577,372 0.6629 -2.76%
2002-02-18 0 1.450 1.450 1.460 1.370 1.460 27,244,000 38,573,040 1.4158 0.675 0.675 0.680 0.638 0.680 58,494,596 0.6594 5.07%
2002-02-15 0 1.380 1.370 1.380 1.350 1.400 10,572,000 14,453,940 1.3672 0.643 0.638 0.643 0.629 0.652 22,698,754 0.6368 0.00%
2002-02-11 0 1.380 1.370 1.380 1.330 1.380 13,328,000 18,012,200 1.3515 0.643 0.638 0.643 0.619 0.643 28,616,061 0.6294 5.34%
2002-02-08 0 1.310 1.300 1.310 1.300 1.320 20,001,828 26,245,968 1.3122 0.610 0.605 0.610 0.605 0.615 42,945,193 0.6112 0.77%
2002-02-07 0 1.300 1.300 1.310 1.300 1.370 24,672,000 32,517,340 1.3180 0.605 0.605 0.610 0.605 0.638 52,972,349 0.6139 -3.70%
2002-02-06 0 1.350 1.340 1.350 1.340 1.370 4,072,000 5,498,020 1.3502 0.629 0.624 0.629 0.624 0.638 8,742,842 0.6289 -0.74%
2002-02-05 0 1.360 1.350 1.370 1.320 1.360 5,630,000 7,569,480 1.3445 0.633 0.629 0.638 0.615 0.633 12,087,967 0.6262 0.74%
2002-02-04 0 1.350 1.340 1.350 1.340 1.370 6,730,000 9,109,430 1.3536 0.629 0.624 0.629 0.624 0.638 14,449,737 0.6304 0.75%
2002-02-01 0 1.340 1.330 1.350 1.330 1.380 8,896,898 12,056,631 1.3551 0.624 0.619 0.629 0.619 0.643 19,102,204 0.6312 -2.90%
2002-01-31 0 1.380 1.360 1.380 1.360 1.410 9,622,000 13,279,780 1.3801 0.643 0.633 0.643 0.633 0.657 20,659,044 0.6428 -1.43%
2002-01-30 0 1.400 1.390 1.400 1.370 1.400 6,714,000 9,305,240 1.3859 0.652 0.647 0.652 0.638 0.652 14,415,384 0.6455 0.00%
2002-01-29 0 1.400 1.390 1.400 1.380 1.420 9,848,000 13,767,760 1.3980 0.652 0.647 0.652 0.643 0.661 21,144,281 0.6511 -0.71%
2002-01-28 0 1.410 1.400 1.410 1.390 1.430 15,198,000 21,346,540 1.4046 0.657 0.652 0.657 0.647 0.666 32,631,070 0.6542 1.44%
2002-01-25 0 1.390 1.390 1.400 1.330 1.400 22,142,000 30,409,840 1.3734 0.647 0.647 0.652 0.619 0.652 47,540,278 0.6397 3.73%
2002-01-24 0 1.340 1.340 1.350 1.310 1.350 5,408,229 7,210,438 1.3332 0.624 0.624 0.629 0.610 0.629 11,611,811 0.6210 0.00%
2002-01-23 0 1.340 1.330 1.340 1.300 1.350 5,012,000 6,644,880 1.3258 0.624 0.619 0.624 0.605 0.629 10,761,082 0.6175 1.52%
2002-01-22 0 1.320 1.310 1.320 1.310 1.350 3,992,000 5,282,200 1.3232 0.615 0.610 0.615 0.610 0.629 8,571,077 0.6163 -1.49%
2002-01-21 0 1.340 1.340 1.350 1.340 1.360 3,722,000 5,010,420 1.3462 0.624 0.624 0.629 0.624 0.633 7,991,370 0.6270 0.75%
2002-01-18 0 1.330 1.330 1.340 1.320 1.350 4,220,000 5,649,320 1.3387 0.619 0.619 0.624 0.615 0.629 9,060,608 0.6235 0.00%
2002-01-17 0 1.330 1.330 1.340 1.300 1.340 3,824,000 5,049,820 1.3206 0.619 0.619 0.624 0.605 0.624 8,210,371 0.6151 0.76%
2002-01-16 0 1.320 1.320 1.330 1.310 1.330 1,744,000 2,302,260 1.3201 0.615 0.615 0.619 0.610 0.619 3,744,479 0.6148 0.00%
2002-01-15 0 1.320 1.310 1.320 1.310 1.330 3,494,000 4,599,560 1.3164 0.615 0.610 0.615 0.610 0.619 7,501,840 0.6131 -0.75%
2002-01-14 0 1.330 1.320 1.330 1.310 1.340 3,092,000 4,090,280 1.3229 0.619 0.615 0.619 0.610 0.624 6,638,720 0.6161 0.00%
2002-01-11 0 1.330 1.330 1.340 1.320 1.340 5,706,000 7,589,800 1.3301 0.619 0.619 0.624 0.615 0.624 12,251,144 0.6195 1.53%
2002-01-10 0 1.310 1.300 1.310 1.300 1.320 5,286,000 6,933,620 1.3117 0.610 0.605 0.610 0.605 0.615 11,349,377 0.6109 0.77%
2002-01-09 0 1.300 1.300 1.310 1.300 1.350 6,904,000 9,093,760 1.3172 0.605 0.605 0.610 0.605 0.629 14,823,326 0.6135 -2.99%
2002-01-08 0 1.340 1.340 1.350 1.330 1.350 8,424,000 11,286,900 1.3399 0.624 0.624 0.629 0.619 0.629 18,086,862 0.6240 1.52%
2002-01-07 0 1.320 1.320 1.340 1.310 1.350 11,424,000 15,345,740 1.3433 0.615 0.615 0.624 0.610 0.629 24,528,053 0.6256 -0.75%
2002-01-04 0 1.330 1.330 1.340 1.320 1.350 6,768,000 9,009,240 1.3312 0.619 0.619 0.624 0.615 0.629 14,531,325 0.6200 0.00%
2002-01-03 0 1.330 1.330 1.340 1.310 1.330 7,464,000 9,899,320 1.3263 0.619 0.619 0.624 0.610 0.619 16,025,681 0.6177 2.31%
2002-01-02 0 1.300 1.300 1.310 1.260 1.300 2,534,000 3,270,920 1.2908 0.605 0.605 0.610 0.587 0.605 5,440,659 0.6012 1.56%
2001-12-31 0 1.280 1.280 1.290 1.280 1.280 350,000 448,000 1.2800 0.596 0.596 0.601 0.596 0.596 751,472 0.5962 0.00%
2001-12-28 0 1.280 1.270 1.280 1.270 1.290 994,000 1,272,200 1.2799 0.596 0.592 0.596 0.592 0.601 2,134,181 0.5961 0.00%
2001-12-27 0 1.280 1.280 1.290 1.260 1.280 2,268,000 2,894,820 1.2764 0.596 0.596 0.601 0.587 0.596 4,869,540 0.5945 1.59%
2001-12-24 0 1.260 1.250 1.260 1.260 1.270 1,362,000 1,718,940 1.2621 0.587 0.582 0.587 0.587 0.592 2,924,300 0.5878 -0.79%
2001-12-21 0 1.270 1.270 1.280 1.260 1.290 3,384,000 4,302,320 1.2714 0.592 0.592 0.596 0.587 0.601 7,265,663 0.5921 -2.31%
2001-12-20 0 1.300 1.280 1.290 1.240 1.300 6,276,000 7,979,900 1.2715 0.605 0.596 0.601 0.578 0.605 13,474,970 0.5922 4.00%
2001-12-19 0 1.250 1.240 1.250 1.230 1.250 2,552,000 3,174,980 1.2441 0.582 0.578 0.582 0.573 0.582 5,479,306 0.5794 0.81%
2001-12-18 0 1.240 1.230 1.240 1.230 1.250 3,010,000 3,741,320 1.2430 0.578 0.573 0.578 0.573 0.582 6,462,661 0.5789 0.81%
2001-12-17 0 1.230 1.230 1.240 1.230 1.260 3,712,000 4,605,860 1.2408 0.573 0.573 0.578 0.573 0.587 7,969,899 0.5779 -1.60%
2001-12-14 0 1.250 1.240 1.250 1.210 1.260 7,493,946 9,243,956 1.2335 0.582 0.578 0.582 0.564 0.587 16,089,977 0.5745 0.81%
2001-12-13 0 1.240 1.230 1.240 1.200 1.280 15,248,000 18,865,840 1.2373 0.578 0.573 0.578 0.559 0.596 32,738,423 0.5763 -3.12%
2001-12-12 0 1.280 1.270 1.290 1.270 1.330 16,806,000 21,750,540 1.2942 0.596 0.592 0.601 0.592 0.619 36,083,548 0.6028 -3.76%
2001-12-11 0 1.330 1.320 1.330 1.320 1.340 1,558,000 2,068,800 1.3279 0.619 0.615 0.619 0.615 0.624 3,345,125 0.6185 -0.75%
2001-12-10 0 1.340 1.330 1.340 1.310 1.340 2,748,000 3,636,180 1.3232 0.624 0.619 0.624 0.610 0.624 5,900,130 0.6163 1.52%
2001-12-07 0 1.320 1.320 1.330 1.320 1.350 2,646,000 3,538,440 1.3373 0.615 0.615 0.619 0.615 0.629 5,681,130 0.6228 -1.49%
2001-12-06 0 1.340 1.340 1.350 1.330 1.350 10,372,000 13,913,180 1.3414 0.624 0.624 0.629 0.619 0.629 22,269,342 0.6248 0.75%
2001-12-05 0 1.330 1.330 1.340 1.330 1.340 6,382,000 8,497,500 1.3315 0.619 0.619 0.624 0.619 0.624 13,702,559 0.6201 0.00%
2001-12-04 0 1.330 1.330 1.340 1.320 1.340 5,680,000 7,558,980 1.3308 0.619 0.619 0.624 0.615 0.624 12,195,320 0.6198 0.00%
2001-12-03 0 1.330 1.320 1.330 1.320 1.330 5,808,000 7,702,280 1.3262 0.619 0.615 0.619 0.615 0.619 12,470,144 0.6177 1.53%
2001-11-30 0 1.310 1.310 1.320 1.300 1.320 6,328,000 8,297,640 1.3113 0.610 0.610 0.615 0.605 0.615 13,586,617 0.6107 0.77%
2001-11-29 0 1.300 1.300 1.310 1.290 1.310 3,742,000 4,862,320 1.2994 0.605 0.605 0.610 0.601 0.610 8,034,311 0.6052 0.00%
2001-11-28 0 1.300 1.300 1.310 1.290 1.340 7,898,148 10,308,426 1.3052 0.605 0.605 0.610 0.601 0.624 16,957,825 0.6079 -1.52%
2001-11-27 0 1.320 1.320 1.340 1.320 1.350 9,178,000 12,301,720 1.3403 0.615 0.615 0.624 0.615 0.629 19,705,748 0.6243 -0.75%
2001-11-26 0 1.330 1.330 1.340 1.330 1.360 5,772,000 7,753,620 1.3433 0.619 0.619 0.624 0.619 0.633 12,392,850 0.6257 -1.48%
2001-11-23 0 1.350 1.340 1.350 1.320 1.350 7,592,000 10,136,580 1.3352 0.629 0.624 0.629 0.615 0.629 16,300,505 0.6219 2.27%
2001-11-22 0 1.320 1.310 1.320 1.300 1.320 2,634,000 3,455,520 1.3119 0.615 0.610 0.615 0.605 0.615 5,655,365 0.6110 1.54%
2001-11-21 0 1.300 1.300 1.310 1.300 1.320 5,602,000 7,348,600 1.3118 0.605 0.605 0.610 0.605 0.615 12,027,849 0.6110 0.00%
2001-11-20 0 1.300 1.300 1.310 1.300 1.360 14,457,000 19,060,446 1.3184 0.605 0.605 0.610 0.605 0.633 31,040,096 0.6141 -1.52%
2001-11-19 0 1.320 1.310 1.320 1.310 1.350 6,508,000 8,642,860 1.3280 0.615 0.610 0.615 0.610 0.629 13,973,089 0.6185 -2.22%
2001-11-16 0 1.350 1.340 1.350 1.330 1.360 11,114,000 14,954,660 1.3456 0.629 0.624 0.629 0.619 0.633 23,862,463 0.6267 0.00%
2001-11-15 0 1.350 1.340 1.350 1.330 1.350 10,848,000 14,561,300 1.3423 0.629 0.624 0.629 0.619 0.629 23,291,344 0.6252 1.50%
2001-11-14 0 1.330 1.330 1.340 1.330 1.360 11,914,000 15,989,600 1.3421 0.619 0.619 0.624 0.619 0.633 25,580,114 0.6251 0.76%
2001-11-13 0 1.320 1.310 1.320 1.290 1.320 3,842,000 5,015,540 1.3055 0.615 0.610 0.615 0.601 0.615 8,249,018 0.6080 1.54%
2001-11-12 0 1.300 1.300 1.310 1.300 1.340 6,962,000 9,210,860 1.3230 0.605 0.605 0.610 0.605 0.624 14,947,856 0.6162 -2.99%
2001-11-09 0 1.340 1.330 1.340 1.330 1.360 12,182,000 16,350,520 1.3422 0.624 0.619 0.624 0.619 0.633 26,155,527 0.6251 0.75%
2001-11-08 0 1.330 1.330 1.340 1.310 1.340 8,850,000 11,746,320 1.3273 0.619 0.619 0.624 0.610 0.624 19,001,511 0.6182 1.53%
2001-11-07 0 1.310 1.300 1.310 1.290 1.370 16,358,000 21,570,480 1.3187 0.610 0.605 0.610 0.601 0.638 35,121,663 0.6142 -2.96%
2001-11-06 0 1.350 1.350 1.360 1.320 1.370 44,004,000 59,337,540 1.3485 0.629 0.629 0.633 0.615 0.638 94,479,379 0.6280 3.05%
2001-11-05 0 1.310 1.300 1.310 1.270 1.310 22,292,000 28,858,880 1.2946 0.610 0.605 0.610 0.592 0.610 47,862,338 0.6030 2.34%
2001-11-02 0 1.280 1.280 1.290 1.240 1.290 15,894,000 20,170,620 1.2691 0.596 0.596 0.601 0.578 0.601 34,125,426 0.5911 0.00%
2001-11-01 0 1.280 1.280 1.290 1.270 1.310 19,080,000 24,580,340 1.2883 0.596 0.596 0.601 0.592 0.610 40,965,970 0.6000 0.79%
2001-10-31 0 1.270 1.260 1.270 1.230 1.280 28,078,000 35,208,000 1.2539 0.592 0.587 0.592 0.573 0.596 60,285,247 0.5840 0.00%
2001-10-30 0 1.270 1.260 1.270 1.210 1.280 23,406,000 29,482,040 1.2596 0.592 0.587 0.592 0.564 0.596 50,254,166 0.5867 3.25%
2001-10-29 0 1.230 1.220 1.240 1.180 1.230 14,277,000 17,321,980 1.2133 0.573 0.568 0.578 0.550 0.573 30,653,624 0.5651 2.50%
2001-10-26 0 1.200 1.200 1.210 1.200 1.210 8,384,000 10,088,320 1.2033 0.559 0.559 0.564 0.559 0.564 18,000,980 0.5604 0.84%
2001-10-24 0 1.190 1.190 1.200 1.190 1.210 9,320,000 11,190,380 1.2007 0.554 0.554 0.559 0.554 0.564 20,010,631 0.5592 -1.65%
2001-10-23 0 1.210 1.200 1.210 1.160 1.210 17,384,000 20,687,740 1.1900 0.564 0.559 0.564 0.540 0.564 37,324,550 0.5543 6.14%
2001-10-22 0 1.140 1.130 1.140 1.110 1.140 8,010,000 9,013,500 1.1253 0.531 0.526 0.531 0.517 0.531 17,197,978 0.5241 0.88%
2001-10-19 0 1.130 1.130 1.140 1.130 1.150 3,814,000 4,347,820 1.1400 0.526 0.526 0.531 0.526 0.536 8,188,900 0.5309 0.00%
2001-10-18 0 1.130 1.130 1.140 1.120 1.140 6,972,000 7,864,620 1.1280 0.526 0.526 0.531 0.522 0.531 14,969,326 0.5254 -0.88%
2001-10-17 0 1.140 1.140 1.150 1.140 1.160 3,664,000 4,219,920 1.1517 0.531 0.531 0.536 0.531 0.540 7,866,840 0.5364 0.00%
2001-10-16 0 1.140 1.140 1.150 1.130 1.150 5,324,000 6,065,620 1.1393 0.531 0.531 0.536 0.526 0.536 11,430,966 0.5306 1.79%
2001-10-15 0 1.120 1.120 1.130 1.100 1.150 12,232,000 13,786,340 1.1271 0.522 0.522 0.526 0.512 0.536 26,262,880 0.5249 -0.88%
2001-10-12 0 1.130 1.130 1.140 1.130 1.210 25,884,000 29,784,400 1.1507 0.526 0.526 0.531 0.526 0.564 55,574,590 0.5359 -6.61%
2001-10-11 0 1.210 1.200 1.210 1.200 1.240 14,060,000 17,123,080 1.2179 0.564 0.559 0.564 0.559 0.578 30,187,712 0.5672 1.68%
2001-10-10 0 1.190 1.190 1.200 1.170 1.220 7,424,000 8,833,566 1.1899 0.554 0.554 0.559 0.545 0.568 15,939,799 0.5542 -0.83%
2001-10-09 0 1.200 1.200 1.210 1.180 1.230 13,679,000 16,538,570 1.2090 0.559 0.559 0.564 0.550 0.573 29,369,681 0.5631 0.84%
2001-10-08 0 1.190 1.180 1.190 1.150 1.200 4,730,000 5,565,420 1.1766 0.554 0.550 0.554 0.536 0.559 10,155,610 0.5480 0.00%
2001-10-05 0 1.190 1.180 1.190 1.140 1.210 13,250,000 15,611,520 1.1782 0.554 0.550 0.554 0.531 0.564 28,448,590 0.5488 1.71%
2001-10-04 0 1.170 1.160 1.170 1.150 1.180 5,779,000 6,732,130 1.1649 0.545 0.540 0.545 0.536 0.550 12,407,880 0.5426 2.63%
2001-10-03 0 1.140 1.130 1.140 1.110 1.150 11,048,000 12,447,800 1.1267 0.531 0.526 0.531 0.517 0.536 23,720,757 0.5248 3.64%
2001-09-28 0 1.100 1.090 1.100 1.070 1.110 12,821,160 13,971,263 1.0897 0.512 0.508 0.512 0.498 0.517 27,527,844 0.5075 1.85%
2001-09-27 0 1.080 1.070 1.080 1.040 1.080 5,628,000 5,967,380 1.0603 0.503 0.498 0.503 0.484 0.503 12,083,673 0.4938 3.85%
2001-09-26 0 1.040 1.030 1.040 1.030 1.070 5,622,000 5,857,560 1.0419 0.484 0.480 0.484 0.480 0.498 12,070,791 0.4853 0.00%
2001-09-25 0 1.040 1.030 1.040 1.030 1.110 20,756,000 22,304,740 1.0746 0.484 0.480 0.484 0.480 0.517 44,564,448 0.5005 -2.80%
2001-09-24 0 1.070 1.070 1.080 1.020 1.080 20,214,000 21,399,780 1.0587 0.498 0.498 0.503 0.475 0.503 43,400,740 0.4931 4.90%
2001-09-21 0 1.020 1.010 1.020 0.990 1.030 12,218,000 12,428,780 1.0173 0.475 0.470 0.475 0.461 0.480 26,232,821 0.4738 -1.92%
2001-09-20 0 1.040 1.030 1.040 0.980 1.070 17,354,000 17,986,140 1.0364 0.484 0.480 0.484 0.456 0.498 37,260,139 0.4827 2.97%
2001-09-19 0 1.010 1.010 1.020 0.960 1.020 10,614,000 10,585,800 0.9973 0.470 0.470 0.475 0.447 0.475 22,788,931 0.4645 6.32%
2001-09-18 0 0.950 0.940 0.950 0.900 0.970 12,400,900 11,736,081 0.9464 0.442 0.438 0.442 0.419 0.452 26,625,519 0.4408 2.15%
2001-09-17 0 0.930 0.930 0.940 0.910 0.970 9,508,000 8,836,640 0.9294 0.433 0.433 0.438 0.424 0.452 20,414,279 0.4329 -4.12%
2001-09-14 0 0.970 0.970 0.980 0.970 1.020 4,970,000 4,923,460 0.9906 0.452 0.452 0.456 0.452 0.475 10,670,905 0.4614 -3.96%
2001-09-13 0 1.010 0.990 1.010 0.990 1.020 11,978,000 11,976,400 0.9999 0.470 0.461 0.470 0.461 0.475 25,717,526 0.4657 4.12%
2001-09-12 0 0.970 0.960 0.980 0.930 1.010 23,148,000 22,773,320 0.9838 0.452 0.447 0.456 0.433 0.470 49,700,224 0.4582 -11.82%
2001-09-11 0 1.100 1.090 1.100 1.080 1.150 38,536,000 43,379,156 1.1257 0.512 0.508 0.512 0.503 0.536 82,739,236 0.5243 -5.17%
2001-09-10 0 1.160 1.150 1.160 1.150 1.180 6,168,000 7,169,900 1.1624 0.540 0.536 0.540 0.536 0.550 13,243,087 0.5414 -0.85%
2001-09-07 0 1.170 1.170 1.180 1.170 1.180 7,894,000 9,269,980 1.1743 0.545 0.545 0.550 0.545 0.550 16,948,919 0.5469 -1.68%
2001-09-06 0 1.190 1.180 1.190 1.180 1.200 4,906,000 5,853,660 1.1932 0.554 0.550 0.554 0.550 0.559 10,533,493 0.5557 1.71%
2001-09-05 0 1.170 1.170 1.180 1.170 1.190 2,696,000 3,193,220 1.1844 0.545 0.545 0.550 0.545 0.554 5,788,483 0.5517 -1.68%
2001-09-04 0 1.190 1.180 1.190 1.170 1.190 3,634,000 4,294,440 1.1817 0.554 0.550 0.554 0.545 0.554 7,802,428 0.5504 1.71%
2001-09-03 0 1.170 1.170 1.180 1.160 1.200 7,266,000 8,551,840 1.1770 0.545 0.545 0.550 0.540 0.559 15,600,563 0.5482 -1.68%
2001-08-31 0 1.190 1.190 1.200 1.180 1.220 11,694,000 14,015,220 1.1985 0.554 0.554 0.559 0.550 0.568 25,107,760 0.5582 -0.83%
2001-08-30 0 1.200 1.190 1.200 1.180 1.200 2,374,000 2,821,700 1.1886 0.559 0.554 0.559 0.550 0.559 5,097,129 0.5536 1.69%
2001-08-29 0 1.180 1.180 1.190 1.170 1.200 6,432,000 7,640,580 1.1879 0.550 0.550 0.554 0.545 0.559 13,809,912 0.5533 0.00%
2001-08-28 0 1.180 1.180 1.200 1.160 1.210 6,660,000 7,893,320 1.1852 0.550 0.550 0.559 0.540 0.564 14,299,442 0.5520 -1.67%
2001-08-27 0 1.200 1.200 1.210 1.200 1.230 3,290,000 3,969,500 1.2065 0.559 0.559 0.564 0.559 0.573 7,063,839 0.5619 -2.44%
2001-08-24 0 1.230 1.230 1.240 1.180 1.230 8,062,000 9,766,760 1.2115 0.573 0.573 0.578 0.550 0.573 17,309,625 0.5642 3.36%
2001-08-23 0 1.190 1.190 1.200 1.180 1.210 14,155,000 16,904,360 1.1942 0.554 0.554 0.559 0.550 0.564 30,391,683 0.5562 0.00%
2001-08-22 0 1.190 1.190 1.200 1.180 1.250 16,164,000 19,487,600 1.2056 0.554 0.554 0.559 0.550 0.582 34,705,133 0.5615 -4.03%
2001-08-21 0 1.240 1.240 1.250 1.210 1.250 8,564,000 10,571,120 1.2344 0.578 0.578 0.582 0.564 0.582 18,387,451 0.5749 3.33%
2001-08-20 0 1.200 1.200 1.210 1.170 1.230 7,332,000 8,831,320 1.2045 0.559 0.559 0.564 0.545 0.573 15,742,269 0.5610 -1.64%
2001-08-17 0 1.220 1.210 1.220 1.200 1.230 4,044,000 4,912,720 1.2148 0.568 0.564 0.568 0.559 0.573 8,682,724 0.5658 0.83%
2001-08-16 0 1.210 1.200 1.210 1.190 1.270 10,442,000 12,961,860 1.2413 0.564 0.559 0.564 0.554 0.592 22,419,636 0.5781 -3.20%
2001-08-15 0 1.250 1.240 1.250 1.220 1.250 5,198,000 6,412,680 1.2337 0.582 0.578 0.582 0.568 0.582 11,160,436 0.5746 3.31%
2001-08-14 0 1.210 1.210 1.220 1.190 1.220 3,236,000 3,910,620 1.2085 0.564 0.564 0.568 0.554 0.568 6,947,897 0.5628 0.83%
2001-08-13 0 1.200 1.190 1.200 1.200 1.220 2,402,000 2,900,680 1.2076 0.559 0.554 0.559 0.559 0.568 5,157,246 0.5624 -1.64%
2001-08-10 0 1.220 1.220 1.230 1.220 1.250 6,188,818 7,632,125 1.2332 0.568 0.568 0.573 0.568 0.582 13,287,785 0.5744 0.00%
2001-08-09 0 1.220 1.210 1.220 1.170 1.240 7,480,000 9,032,520 1.2076 0.568 0.564 0.568 0.545 0.578 16,060,034 0.5624 2.52%
2001-08-08 0 1.190 1.190 1.200 1.190 1.250 9,574,000 11,677,990 1.2198 0.554 0.554 0.559 0.554 0.582 20,555,985 0.5681 -3.25%
2001-08-07 0 1.230 1.220 1.230 1.120 1.230 22,721,000 26,808,180 1.1799 0.573 0.568 0.573 0.522 0.573 48,783,428 0.5495 4.24%
2001-08-06 0 1.180 1.170 1.180 1.160 1.260 18,424,000 21,899,540 1.1886 0.550 0.545 0.550 0.540 0.587 39,557,496 0.5536 -6.35%
2001-08-03 0 1.260 1.260 1.270 1.240 1.300 10,746,000 13,565,920 1.2624 0.587 0.587 0.592 0.578 0.605 23,072,344 0.5880 -3.82%
2001-08-02 0 1.310 1.300 1.310 1.300 1.350 4,492,000 5,903,020 1.3141 0.610 0.605 0.610 0.605 0.629 9,644,609 0.6121 -2.24%
2001-08-01 0 1.340 1.330 1.340 1.300 1.350 8,136,000 10,794,780 1.3268 0.624 0.619 0.624 0.605 0.629 17,468,508 0.6180 3.08%
2001-07-31 0 1.300 1.290 1.300 1.290 1.350 7,806,000 10,247,300 1.3127 0.605 0.601 0.605 0.601 0.629 16,759,977 0.6114 -1.52%
2001-07-30 0 1.320 1.320 1.340 1.310 1.390 6,563,000 8,794,200 1.3400 0.615 0.615 0.624 0.610 0.647 14,091,177 0.6241 -4.35%
2001-07-27 0 1.380 1.370 1.380 1.350 1.390 10,322,000 14,136,260 1.3695 0.643 0.638 0.643 0.629 0.647 22,161,989 0.6379 2.22%
2001-07-26 0 1.350 1.350 1.360 1.330 1.400 11,304,000 15,519,940 1.3730 0.629 0.629 0.633 0.619 0.652 24,270,405 0.6395 0.75%
2001-07-24 0 1.340 1.320 1.340 1.290 1.350 10,262,000 13,597,260 1.3250 0.624 0.615 0.624 0.601 0.629 22,033,165 0.6171 2.29%
2001-07-23 0 1.310 1.310 1.330 1.290 1.340 4,579,000 6,026,470 1.3161 0.610 0.610 0.619 0.601 0.624 9,831,403 0.6130 -0.76%
2001-07-20 0 1.320 1.320 1.330 1.210 1.320 15,457,000 19,873,130 1.2857 0.615 0.615 0.619 0.564 0.615 33,187,159 0.5988 7.32%
2001-07-19 0 1.230 1.230 1.240 1.180 1.250 16,827,000 20,412,130 1.2131 0.573 0.573 0.578 0.550 0.582 36,128,636 0.5650 0.00%
2001-07-18 0 1.230 1.230 1.240 1.220 1.280 11,401,000 14,246,880 1.2496 0.573 0.573 0.578 0.568 0.596 24,478,670 0.5820 -0.81%
2001-07-17 0 1.240 1.230 1.240 1.220 1.310 15,704,000 19,797,200 1.2606 0.578 0.573 0.578 0.568 0.610 33,717,484 0.5871 -5.34%
2001-07-16 0 1.310 1.300 1.320 1.300 1.400 7,482,000 10,088,320 1.3483 0.610 0.605 0.615 0.605 0.652 16,064,329 0.6280 -5.76%
2001-07-13 0 1.390 1.390 1.400 1.350 1.410 12,590,000 17,295,740 1.3738 0.647 0.647 0.652 0.629 0.657 27,031,528 0.6398 0.00%
2001-07-12 0 1.390 1.380 1.390 1.370 1.400 5,258,000 7,311,500 1.3905 0.647 0.643 0.647 0.638 0.652 11,289,259 0.6477 0.72%
2001-07-11 0 1.380 1.370 1.380 1.350 1.410 6,624,000 9,139,552 1.3798 0.643 0.638 0.643 0.629 0.657 14,222,148 0.6426 -3.50%
2001-07-10 0 1.430 1.420 1.430 1.360 1.440 9,630,000 13,421,556 1.3937 0.666 0.661 0.666 0.633 0.671 20,676,221 0.6491 4.38%
2001-07-09 0 1.370 1.370 1.380 1.340 1.380 12,389,000 16,915,990 1.3654 0.638 0.638 0.643 0.624 0.643 26,599,969 0.6359 -1.44%
2001-07-05 0 1.390 1.380 1.390 1.370 1.420 21,613,000 30,102,760 1.3928 0.647 0.643 0.647 0.638 0.661 46,404,482 0.6487 -0.71%
2001-07-04 0 1.400 1.400 1.410 1.380 1.440 14,104,000 19,908,220 1.4115 0.652 0.652 0.657 0.643 0.671 30,282,182 0.6574 0.00%
2001-07-03 0 1.400 1.400 1.420 1.350 1.430 13,630,000 19,012,680 1.3949 0.652 0.652 0.661 0.629 0.666 29,264,474 0.6497 -1.41%
2001-06-29 0 1.420 1.410 1.420 1.400 1.470 10,753,000 15,403,180 1.4325 0.661 0.657 0.661 0.652 0.685 23,087,373 0.6672 -0.70%
2001-06-28 0 1.430 1.430 1.440 1.410 1.490 18,232,000 26,361,700 1.4459 0.666 0.666 0.671 0.657 0.694 39,145,260 0.6734 -3.38%
2001-06-27 0 1.480 1.480 1.490 1.470 1.530 18,209,000 27,193,100 1.4934 0.689 0.689 0.694 0.685 0.713 39,095,878 0.6955 -3.27%
2001-06-26 0 1.530 1.530 1.540 1.500 1.590 18,922,000 29,403,460 1.5539 0.713 0.713 0.717 0.699 0.741 40,626,734 0.7237 -0.65%
2001-06-22 0 1.540 1.530 1.540 1.500 1.560 45,043,000 68,933,912 1.5304 0.717 0.713 0.717 0.699 0.727 96,710,178 0.7128 1.99%
2001-06-21 0 1.510 1.500 1.510 1.440 1.530 34,436,000 51,350,120 1.4912 0.703 0.699 0.703 0.671 0.713 73,936,276 0.6945 4.14%
2001-06-20 0 1.450 1.450 1.460 1.370 1.460 38,652,000 55,271,220 1.4300 0.675 0.675 0.680 0.638 0.680 82,988,295 0.6660 5.07%
2001-06-19 0 1.380 1.380 1.390 1.320 1.410 17,886,000 24,375,720 1.3628 0.643 0.643 0.647 0.615 0.657 38,402,376 0.6347 0.00%
2001-06-18 0 1.380 1.370 1.380 1.340 1.450 39,456,000 55,368,050 1.4033 0.643 0.638 0.643 0.624 0.675 84,714,534 0.6536 -2.82%
2001-06-15 0 1.420 1.410 1.420 1.240 1.430 113,637,000 155,241,830 1.3661 0.661 0.657 0.661 0.578 0.666 243,985,846 0.6363 9.23%
2001-06-14 0 1.300 1.280 1.290 1.290 1.520 76,951,000 106,081,170 1.3786 0.605 0.596 0.601 0.601 0.708 165,218,677 0.6421 -12.75%
2001-06-13 0 1.490 1.490 1.500 1.450 1.570 35,684,000 53,499,160 1.4992 0.694 0.694 0.699 0.675 0.731 76,615,811 0.6983 -5.10%
2001-06-12 0 1.570 1.550 1.570 1.550 1.710 40,798,000 67,046,930 1.6434 0.731 0.722 0.731 0.722 0.796 87,595,893 0.7654 -6.55%
2001-06-11 0 1.680 1.670 1.680 1.630 1.750 65,964,000 110,808,200 1.6798 0.782 0.778 0.782 0.759 0.815 141,628,891 0.7824 3.07%
2001-06-08 0 1.630 1.620 1.630 1.550 1.660 55,218,000 89,166,000 1.6148 0.759 0.755 0.759 0.722 0.773 118,556,548 0.7521 6.54%
2001-06-07 0 1.530 1.520 1.530 1.460 1.530 26,059,000 38,950,950 1.4947 0.713 0.708 0.713 0.680 0.713 55,950,326 0.6962 4.08%
2001-06-06 0 1.470 1.470 1.480 1.450 1.570 30,153,000 45,547,070 1.5105 0.685 0.685 0.689 0.675 0.731 64,740,403 0.7035 -3.92%
2001-06-05 0 1.530 1.530 1.540 1.510 1.670 58,784,000 94,746,420 1.6118 0.713 0.713 0.717 0.703 0.778 126,212,976 0.7507 -3.77%
2001-06-04 0 1.590 1.590 1.600 1.480 1.620 90,436,000 141,040,100 1.5596 0.741 0.741 0.745 0.689 0.755 194,171,827 0.7264 8.90%
2001-06-01 0 1.460 1.460 1.470 1.320 1.470 55,856,000 77,241,720 1.3829 0.680 0.680 0.685 0.615 0.685 119,926,374 0.6441 11.45%
2001-05-31 0 1.310 1.310 1.320 1.280 1.370 44,916,000 59,894,480 1.3335 0.610 0.610 0.615 0.596 0.638 96,437,501 0.6211 0.77%
2001-05-30 0 1.300 1.290 1.300 1.230 1.300 25,903,000 32,592,200 1.2582 0.605 0.601 0.605 0.573 0.605 55,615,384 0.5860 0.78%
2001-05-29 0 1.290 1.280 1.290 1.260 1.380 31,646,000 41,513,840 1.3118 0.601 0.596 0.601 0.587 0.643 67,945,969 0.6110 -4.44%
2001-05-28 0 1.350 1.350 1.360 1.260 1.360 63,006,000 82,467,180 1.3089 0.629 0.629 0.633 0.587 0.633 135,277,878 0.6096 8.87%
2001-05-25 0 1.240 1.230 1.240 1.180 1.250 33,488,000 40,649,920 1.2139 0.578 0.573 0.578 0.550 0.582 71,900,860 0.5654 5.08%
2001-05-24 0 1.180 1.180 1.190 1.150 1.180 6,798,000 7,955,300 1.1702 0.550 0.550 0.554 0.536 0.550 14,595,737 0.5450 0.85%
2001-05-23 0 1.170 1.160 1.170 1.160 1.190 12,176,000 14,316,860 1.1758 0.545 0.540 0.545 0.540 0.554 26,142,644 0.5476 -0.85%
2001-05-22 0 1.180 1.180 1.190 1.180 1.200 20,454,000 24,416,960 1.1937 0.550 0.550 0.554 0.550 0.559 43,916,035 0.5560 0.00%
2001-05-21 0 1.180 1.170 1.180 1.150 1.190 18,273,000 21,410,270 1.1717 0.550 0.545 0.550 0.536 0.554 39,233,290 0.5457 1.72%
2001-05-18 0 1.160 1.150 1.160 1.140 1.180 7,440,000 8,597,960 1.1556 0.540 0.536 0.540 0.531 0.550 15,974,152 0.5382 -0.85%
2001-05-17 0 1.170 1.170 1.180 1.150 1.180 19,173,000 22,258,850 1.1609 0.545 0.545 0.550 0.536 0.550 41,165,647 0.5407 3.54%
2001-05-16 0 1.130 1.120 1.130 1.110 1.140 20,568,000 23,253,840 1.1306 0.526 0.522 0.526 0.517 0.531 44,160,800 0.5266 2.73%
2001-05-15 0 1.100 1.090 1.100 1.060 1.110 18,646,000 20,289,380 1.0881 0.512 0.508 0.512 0.494 0.517 40,034,145 0.5068 2.80%
2001-05-14 0 1.070 1.060 1.070 1.060 1.110 22,396,000 24,041,560 1.0735 0.498 0.494 0.498 0.494 0.517 48,085,632 0.5000 -3.60%
2001-05-11 0 1.110 1.100 1.110 1.090 1.130 23,288,000 25,858,980 1.1104 0.517 0.512 0.517 0.508 0.526 50,000,813 0.5172 -1.77%
2001-05-10 0 1.130 1.120 1.130 1.110 1.180 21,006,000 23,924,340 1.1389 0.526 0.522 0.526 0.517 0.550 45,101,214 0.5305 -4.24%
2001-05-09 0 1.180 1.170 1.190 1.170 1.200 15,118,000 17,994,760 1.1903 0.550 0.545 0.554 0.545 0.559 32,459,305 0.5544 -0.84%
2001-05-08 0 1.190 1.180 1.190 1.180 1.190 4,656,000 5,506,540 1.1827 0.554 0.550 0.554 0.550 0.554 9,996,727 0.5508 0.00%
2001-05-07 0 1.190 1.190 1.200 1.190 1.230 11,214,000 13,451,840 1.1996 0.554 0.554 0.559 0.554 0.573 24,077,169 0.5587 0.00%
2001-05-04 0 1.190 1.180 1.190 1.180 1.210 7,142,000 8,538,000 1.1955 0.554 0.550 0.554 0.550 0.564 15,334,327 0.5568 -1.65%
2001-05-03 0 1.210 1.200 1.210 1.180 1.230 15,821,000 18,976,650 1.1995 0.564 0.559 0.564 0.550 0.573 33,968,690 0.5587 -2.42%
2001-05-02 0 1.240 1.240 1.250 1.220 1.260 18,781,000 23,264,780 1.2387 0.578 0.578 0.582 0.568 0.587 40,323,998 0.5769 2.48%
2001-04-27 0 1.210 1.190 1.210 1.170 1.210 4,813,000 5,733,940 1.1913 0.564 0.554 0.564 0.545 0.564 10,333,816 0.5549 2.54%
2001-04-26 0 1.180 1.170 1.180 1.160 1.180 4,344,500 5,091,780 1.1720 0.550 0.545 0.550 0.540 0.550 9,327,917 0.5459 2.61%
2001-04-25 0 1.150 1.150 1.170 1.150 1.230 11,226,100 13,337,490 1.1881 0.536 0.536 0.545 0.536 0.573 24,103,149 0.5534 -5.74%
2001-04-24 0 1.220 1.210 1.230 1.210 1.240 7,714,000 9,470,380 1.2277 0.568 0.564 0.573 0.564 0.578 16,562,447 0.5718 -0.81%
2001-04-23 0 1.230 1.230 1.240 1.190 1.240 16,630,000 20,217,880 1.2157 0.573 0.573 0.578 0.554 0.578 35,705,665 0.5662 3.36%
2001-04-20 0 1.190 1.180 1.190 1.130 1.220 17,806,000 21,088,040 1.1843 0.554 0.550 0.554 0.526 0.568 38,230,611 0.5516 0.85%
2001-04-19 0 1.180 1.180 1.190 1.170 1.320 24,797,000 30,123,698 1.2148 0.550 0.550 0.554 0.545 0.615 53,240,732 0.5658 -5.60%
2001-04-18 0 1.250 1.240 1.250 1.160 1.250 45,362,000 55,225,560 1.2174 0.582 0.578 0.582 0.540 0.582 97,395,091 0.5670 9.65%
2001-04-17 0 1.140 1.140 1.150 1.110 1.160 18,042,000 20,636,220 1.1438 0.531 0.531 0.536 0.517 0.540 38,737,318 0.5327 2.70%
2001-04-12 0 1.110 1.100 1.110 1.070 1.110 9,126,000 9,999,220 1.0957 0.517 0.512 0.517 0.498 0.517 19,594,101 0.5103 3.74%
2001-04-11 0 1.070 1.060 1.080 1.060 1.130 18,206,000 19,751,936 1.0849 0.498 0.494 0.503 0.494 0.526 39,089,437 0.5053 -2.73%
2001-04-10 0 1.100 1.100 1.110 1.060 1.130 24,571,000 26,914,430 1.0954 0.512 0.512 0.517 0.494 0.526 52,755,495 0.5102 2.80%
2001-04-09 0 1.070 1.070 1.080 1.050 1.080 10,606,000 11,314,300 1.0668 0.498 0.498 0.503 0.489 0.503 22,771,755 0.4969 -0.93%
2001-04-06 0 1.080 1.070 1.080 1.050 1.090 12,760,000 13,637,760 1.0688 0.503 0.498 0.503 0.489 0.508 27,396,529 0.4978 3.85%
2001-04-04 0 1.040 1.030 1.040 1.030 1.110 25,301,500 26,705,535 1.0555 0.484 0.480 0.484 0.480 0.517 54,323,925 0.4916 -6.31%
2001-04-03 0 1.110 1.110 1.120 1.090 1.190 27,258,000 30,707,216 1.1265 0.517 0.517 0.522 0.508 0.554 58,524,655 0.5247 -7.19%
2001-04-02 0 1.290 1.290 1.300 1.220 1.300 59,291,000 74,770,970 1.2611 0.557 0.557 0.561 0.527 0.561 137,306,842 0.5446 6.61%
2001-03-30 0 1.210 1.200 1.210 1.170 1.220 49,164,000 58,356,380 1.1870 0.522 0.518 0.522 0.505 0.527 113,854,608 0.5126 4.31%
2001-03-29 0 1.160 1.160 1.170 1.130 1.170 18,153,000 20,983,980 1.1560 0.501 0.501 0.505 0.488 0.505 42,038,945 0.4992 1.75%
2001-03-28 0 1.140 1.130 1.140 1.130 1.160 16,616,000 19,053,440 1.1467 0.492 0.488 0.492 0.488 0.501 38,479,541 0.4952 1.79%
2001-03-27 0 1.120 1.120 1.130 1.110 1.190 44,618,000 51,436,180 1.1528 0.484 0.484 0.488 0.479 0.514 103,326,924 0.4978 -0.88%
2001-03-26 0 1.130 1.130 1.140 1.120 1.160 20,894,000 23,782,920 1.1383 0.488 0.488 0.492 0.484 0.501 48,386,587 0.4915 0.00%
2001-03-23 0 1.130 1.120 1.130 1.100 1.160 14,008,000 15,838,620 1.1307 0.488 0.484 0.488 0.475 0.501 32,439,902 0.4882 2.73%
2001-03-22 0 1.100 1.090 1.100 1.090 1.120 7,576,000 8,363,380 1.1039 0.475 0.471 0.475 0.471 0.484 17,544,596 0.4767 -0.90%
2001-03-21 0 1.110 1.110 1.120 1.100 1.120 3,930,000 4,367,140 1.1112 0.479 0.479 0.484 0.475 0.484 9,101,143 0.4798 0.00%
2001-03-20 0 1.110 1.110 1.120 1.110 1.140 12,110,000 13,618,360 1.1246 0.479 0.479 0.484 0.479 0.492 28,044,490 0.4856 -0.89%
2001-03-19 0 1.120 1.120 1.130 1.110 1.150 9,786,000 11,040,520 1.1282 0.484 0.484 0.488 0.479 0.497 22,662,542 0.4872 -0.88%
2001-03-16 0 1.130 1.120 1.130 1.100 1.140 11,643,000 13,074,510 1.1230 0.488 0.484 0.488 0.475 0.492 26,963,006 0.4849 0.89%
2001-03-15 0 1.120 1.110 1.120 1.070 1.130 15,414,500 17,018,888 1.1041 0.484 0.479 0.484 0.462 0.488 35,697,093 0.4768 -2.61%
2001-03-14 0 1.150 1.140 1.150 1.120 1.180 18,758,480 21,469,998 1.1445 0.497 0.492 0.497 0.484 0.510 43,441,123 0.4942 0.88%
2001-03-13 0 1.140 1.140 1.150 1.130 1.200 29,286,000 34,691,812 1.1846 0.492 0.492 0.497 0.488 0.518 67,820,886 0.5115 -7.32%
2001-03-12 0 1.230 1.220 1.230 1.190 1.230 6,715,000 8,149,810 1.2137 0.531 0.527 0.531 0.514 0.531 15,550,681 0.5241 -1.60%
2001-03-09 0 1.250 1.240 1.250 1.240 1.300 6,388,000 8,037,840 1.2583 0.540 0.535 0.540 0.535 0.561 14,793,411 0.5433 -4.58%
2001-03-08 0 1.310 1.300 1.310 1.280 1.320 9,706,000 12,634,892 1.3018 0.566 0.561 0.566 0.553 0.570 22,477,277 0.5621 -0.76%
2001-03-07 0 1.320 1.310 1.320 1.270 1.360 24,810,000 32,781,680 1.3213 0.570 0.566 0.570 0.548 0.587 57,455,309 0.5706 3.94%
2001-03-06 0 1.270 1.270 1.280 1.240 1.280 4,257,000 5,388,770 1.2659 0.548 0.548 0.553 0.535 0.553 9,858,414 0.5466 3.25%
2001-03-05 0 1.230 1.230 1.240 1.220 1.230 2,604,000 3,193,520 1.2264 0.531 0.531 0.535 0.527 0.531 6,030,376 0.5296 0.82%
2001-03-02 0 1.220 1.210 1.220 1.180 1.230 6,359,000 7,718,830 1.2138 0.527 0.522 0.527 0.510 0.531 14,726,252 0.5242 0.00%
2001-03-01 0 1.220 1.220 1.230 1.200 1.250 7,812,000 9,593,340 1.2280 0.527 0.527 0.531 0.518 0.540 18,091,128 0.5303 -3.17%
2001-02-28 0 1.260 1.250 1.260 1.220 1.270 5,672,000 7,061,940 1.2451 0.544 0.540 0.544 0.527 0.548 13,135,289 0.5376 -0.79%
2001-02-27 0 1.270 1.270 1.280 1.240 1.280 8,344,000 10,558,720 1.2654 0.548 0.548 0.553 0.535 0.553 19,323,140 0.5464 -0.78%
2001-02-26 0 1.280 1.280 1.300 1.270 1.300 11,152,000 14,332,874 1.2852 0.553 0.553 0.561 0.548 0.561 25,825,942 0.5550 -1.54%
2001-02-23 0 1.300 1.290 1.300 1.270 1.300 14,846,000 19,114,960 1.2875 0.561 0.557 0.561 0.548 0.561 34,380,553 0.5560 2.36%
2001-02-22 0 1.270 1.260 1.270 1.230 1.290 11,630,000 14,590,112 1.2545 0.548 0.544 0.548 0.531 0.557 26,932,900 0.5417 -1.55%
2001-02-21 0 1.290 1.280 1.290 1.280 1.300 15,272,000 19,743,984 1.2928 0.557 0.553 0.557 0.553 0.561 35,367,089 0.5583 -3.01%
2001-02-20 0 1.330 1.330 1.340 1.260 1.330 30,920,000 40,272,680 1.3025 0.574 0.574 0.579 0.544 0.574 71,604,924 0.5624 5.56%
2001-02-19 0 1.260 1.250 1.260 1.180 1.260 15,314,000 18,882,980 1.2331 0.544 0.540 0.544 0.510 0.544 35,464,353 0.5324 5.88%
2001-02-16 0 1.190 1.180 1.190 1.180 1.210 5,226,000 6,208,200 1.1879 0.514 0.510 0.514 0.510 0.522 12,102,436 0.5130 0.00%
2001-02-15 0 1.190 1.180 1.190 1.170 1.200 10,028,000 11,901,120 1.1868 0.514 0.510 0.514 0.505 0.518 23,222,968 0.5125 -1.65%
2001-02-14 0 1.210 1.210 1.230 1.210 1.250 13,980,000 17,253,040 1.2341 0.522 0.522 0.531 0.522 0.540 32,375,059 0.5329 -4.72%
2001-02-13 0 1.270 1.270 1.280 1.230 1.270 26,582,000 33,243,420 1.2506 0.548 0.548 0.553 0.531 0.548 61,558,929 0.5400 2.42%
2001-02-12 0 1.240 1.240 1.250 1.220 1.280 36,870,000 46,267,970 1.2549 0.535 0.535 0.540 0.527 0.553 85,384,009 0.5419 2.48%
2001-02-09 0 1.210 1.210 1.220 1.170 1.230 27,892,000 33,518,400 1.2017 0.522 0.522 0.527 0.505 0.531 64,592,644 0.5189 2.54%
2001-02-08 0 1.180 1.160 1.190 1.130 1.190 18,527,200 21,412,472 1.1557 0.510 0.501 0.514 0.488 0.514 42,905,522 0.4991 2.61%
2001-02-07 0 1.150 1.140 1.150 1.120 1.160 9,680,000 11,052,460 1.1418 0.497 0.492 0.497 0.484 0.501 22,417,065 0.4930 0.00%
2001-02-06 0 1.150 1.140 1.150 1.110 1.160 12,082,000 13,780,880 1.1406 0.497 0.492 0.497 0.479 0.501 27,979,647 0.4925 1.77%
2001-02-05 0 1.130 1.120 1.130 1.110 1.140 9,107,000 10,220,330 1.1222 0.488 0.484 0.488 0.479 0.492 21,090,105 0.4846 0.89%
2001-02-02 0 1.120 1.110 1.120 1.090 1.130 18,076,000 20,023,224 1.1077 0.484 0.479 0.484 0.471 0.488 41,860,628 0.4783 0.90%
2001-02-01 0 1.110 1.100 1.110 1.050 1.110 15,337,500 16,666,240 1.0866 0.479 0.475 0.479 0.453 0.479 35,518,775 0.4692 3.74%
2001-01-31 0 1.070 1.040 1.060 1.040 1.070 4,404,000 4,654,620 1.0569 0.462 0.449 0.458 0.449 0.462 10,198,838 0.4564 2.88%
2001-01-30 0 1.040 1.030 1.040 1.040 1.040 1,356,000 1,410,240 1.0400 0.449 0.445 0.449 0.449 0.449 3,140,242 0.4491 0.00%
2001-01-29 0 1.040 1.040 1.050 1.030 1.050 1,250,000 1,299,900 1.0399 0.449 0.449 0.453 0.445 0.453 2,894,766 0.4491 0.97%
2001-01-23 0 1.030 1.030 1.040 1.030 1.040 1,406,000 1,455,340 1.0351 0.445 0.445 0.449 0.445 0.449 3,256,032 0.4470 -0.96%
2001-01-22 0 1.040 1.030 1.040 1.030 1.040 1,474,000 1,526,960 1.0359 0.449 0.445 0.449 0.445 0.449 3,413,508 0.4473 0.97%
2001-01-19 0 1.030 1.030 1.040 1.030 1.050 2,674,000 2,768,866 1.0355 0.445 0.445 0.449 0.445 0.453 6,192,483 0.4471 -0.96%
2001-01-18 0 1.040 1.030 1.050 1.010 1.050 6,188,000 6,363,820 1.0284 0.449 0.445 0.453 0.436 0.453 14,330,248 0.4441 2.97%
2001-01-17 0 1.010 1.000 1.020 1.000 1.050 3,604,000 3,646,988 1.0119 0.436 0.432 0.440 0.432 0.453 8,346,188 0.4370 0.00%
2001-01-16 0 1.010 1.000 1.010 1.000 1.030 2,123,000 2,151,810 1.0136 0.436 0.432 0.436 0.432 0.445 4,916,470 0.4377 -0.98%
2001-01-15 0 1.020 1.020 1.030 1.000 1.030 3,770,000 3,836,000 1.0175 0.440 0.440 0.445 0.432 0.445 8,730,613 0.4394 -0.97%
2001-01-12 0 1.030 1.020 1.030 1.020 1.030 2,684,000 2,742,520 1.0218 0.445 0.440 0.445 0.440 0.445 6,215,641 0.4412 1.98%
2001-01-11 0 1.010 1.010 1.020 1.000 1.040 9,352,000 9,565,280 1.0228 0.436 0.436 0.440 0.432 0.449 21,657,479 0.4417 -1.94%
2001-01-10 0 1.030 1.020 1.030 1.010 1.040 4,366,000 4,488,260 1.0280 0.445 0.440 0.445 0.436 0.449 10,110,838 0.4439 0.98%
2001-01-09 0 1.020 1.020 1.030 1.010 1.060 9,798,000 10,145,620 1.0355 0.440 0.440 0.445 0.436 0.458 22,690,331 0.4471 -3.77%
2001-01-08 0 1.060 1.050 1.060 1.000 1.070 18,230,000 19,035,496 1.0442 0.458 0.453 0.458 0.432 0.462 42,217,263 0.4509 3.92%
2001-01-05 0 1.020 1.010 1.020 0.990 1.020 11,914,000 11,951,440 1.0031 0.440 0.436 0.440 0.427 0.440 27,590,591 0.4332 0.99%
2001-01-04 0 1.010 1.000 1.010 0.980 1.010 26,876,500 26,865,735 0.9996 0.436 0.432 0.436 0.423 0.436 62,240,936 0.4316 3.06%
2001-01-03 0 0.980 0.970 0.980 0.960 0.980 2,954,000 2,866,280 0.9703 0.423 0.419 0.423 0.415 0.423 6,840,910 0.4190 1.03%
2001-01-02 0 0.970 0.970 0.980 0.960 0.970 1,354,000 1,305,140 0.9639 0.419 0.419 0.423 0.415 0.419 3,135,610 0.4162 0.00%
2000-12-29 0 0.970 0.960 0.970 0.960 0.980 5,302,000 5,145,780 0.9705 0.419 0.415 0.419 0.415 0.423 12,278,438 0.4191 0.00%
2000-12-28 0 0.970 0.970 0.980 0.940 0.990 9,928,000 9,615,310 0.9685 0.419 0.419 0.423 0.406 0.427 22,991,387 0.4182 3.19%
2000-12-27 0 0.940 0.940 0.950 0.940 0.950 1,438,000 1,352,970 0.9409 0.406 0.406 0.410 0.406 0.410 3,330,138 0.4063 -1.05%
2000-12-22 0 0.950 0.940 0.950 0.930 0.950 3,284,000 3,100,760 0.9442 0.410 0.406 0.410 0.402 0.410 7,605,128 0.4077 2.15%
2000-12-21 0 0.930 0.930 0.940 0.900 0.930 10,121,000 9,317,630 0.9206 0.402 0.402 0.406 0.389 0.402 23,438,339 0.3975 -1.06%
2000-12-20 0 0.940 0.930 0.940 0.910 0.940 13,180,000 12,164,440 0.9229 0.406 0.402 0.406 0.393 0.406 30,522,409 0.3985 1.08%
2000-12-19 0 0.930 0.930 0.940 0.930 0.940 6,618,000 6,155,820 0.9302 0.402 0.402 0.406 0.402 0.406 15,326,047 0.4017 -1.06%
2000-12-18 0 0.940 0.920 0.940 0.930 0.940 4,799,000 4,472,110 0.9319 0.406 0.397 0.406 0.402 0.406 11,113,584 0.4024 1.08%
2000-12-15 0 0.930 0.930 0.940 0.930 0.940 6,945,300 6,460,232 0.9302 0.402 0.402 0.406 0.402 0.406 16,084,013 0.4017 -1.06%
2000-12-14 0 0.940 0.930 0.940 0.930 0.940 3,990,000 3,728,560 0.9345 0.406 0.402 0.406 0.402 0.406 9,240,092 0.4035 1.08%
2000-12-13 0 0.930 0.920 0.930 0.920 0.930 3,940,000 3,647,100 0.9257 0.402 0.397 0.402 0.397 0.402 9,124,301 0.3997 0.00%
2000-12-12 0 0.930 0.920 0.930 0.920 0.930 1,564,000 1,443,340 0.9229 0.402 0.397 0.402 0.397 0.402 3,621,931 0.3985 1.09%
2000-12-11 0 0.920 0.920 0.930 0.920 0.930 4,499,000 4,181,020 0.9293 0.397 0.397 0.402 0.397 0.402 10,418,841 0.4013 -1.08%
2000-12-08 0 0.930 0.920 0.930 0.920 0.930 2,544,000 2,355,760 0.9260 0.402 0.397 0.402 0.397 0.402 5,891,427 0.3999 1.09%
2000-12-07 0 0.920 0.920 0.930 0.920 0.930 2,993,500 2,774,860 0.9270 0.397 0.397 0.402 0.397 0.402 6,932,385 0.4003 -1.08%
2000-12-06 0 0.930 0.920 0.930 0.910 0.940 15,037,000 13,933,085 0.9266 0.402 0.397 0.402 0.393 0.406 34,822,873 0.4001 1.09%
2000-12-05 0 0.920 0.910 0.920 0.910 0.960 13,348,000 12,348,480 0.9251 0.397 0.393 0.397 0.393 0.415 30,911,466 0.3995 -4.17%
2000-12-04 0 0.960 0.950 0.960 0.920 0.960 6,222,000 5,847,240 0.9398 0.415 0.410 0.415 0.397 0.415 14,408,986 0.4058 4.35%
2000-12-01 0 0.920 0.910 0.930 0.890 0.930 5,698,000 5,223,080 0.9167 0.397 0.393 0.402 0.384 0.402 13,195,500 0.3958 2.22%
2000-11-30 0 0.900 0.890 0.900 0.880 0.920 7,568,000 6,800,660 0.8986 0.389 0.384 0.389 0.380 0.397 17,526,069 0.3880 -2.17%
2000-11-29 0 0.920 0.910 0.920 0.900 0.920 12,156,000 11,082,268 0.9117 0.397 0.393 0.397 0.389 0.397 28,151,017 0.3937 -1.08%
2000-11-28 0 0.930 0.920 0.930 0.930 0.950 4,375,000 4,097,580 0.9366 0.402 0.397 0.402 0.402 0.410 10,131,680 0.4044 0.00%
2000-11-27 0 0.930 0.930 0.940 0.930 0.940 2,384,000 2,220,460 0.9314 0.402 0.402 0.406 0.402 0.406 5,520,897 0.4022 -1.06%
2000-11-24 0 0.940 0.930 0.940 0.930 0.950 2,892,000 2,714,260 0.9385 0.406 0.402 0.406 0.402 0.410 6,697,330 0.4053 1.08%
2000-11-23 0 0.930 0.930 0.940 0.920 0.950 2,062,000 1,918,380 0.9303 0.402 0.402 0.406 0.397 0.410 4,775,205 0.4017 -1.06%
2000-11-22 0 0.940 0.930 0.940 0.930 0.960 4,136,000 3,888,740 0.9402 0.406 0.402 0.406 0.402 0.415 9,578,201 0.4060 -1.05%
2000-11-21 0 0.950 0.950 0.960 0.940 0.960 4,670,000 4,445,680 0.9520 0.410 0.410 0.415 0.406 0.415 10,814,845 0.4111 -2.06%
2000-11-20 0 0.970 0.960 0.970 0.920 0.970 8,840,000 8,499,140 0.9614 0.419 0.415 0.419 0.397 0.419 20,471,783 0.4152 3.19%
2000-11-17 0 0.940 0.940 0.950 0.930 0.960 7,872,000 7,401,000 0.9402 0.406 0.406 0.410 0.402 0.415 18,230,076 0.4060 -2.08%
2000-11-16 0 0.960 0.940 0.960 0.930 0.960 6,638,000 6,309,340 0.9505 0.415 0.406 0.415 0.402 0.415 15,372,364 0.4104 4.35%
2000-11-15 0 0.920 0.920 0.930 0.920 0.950 4,312,000 4,002,420 0.9282 0.397 0.397 0.402 0.397 0.410 9,985,784 0.4008 -2.13%
2000-11-14 0 0.940 0.930 0.940 0.930 0.940 2,074,000 1,931,280 0.9312 0.406 0.402 0.406 0.402 0.406 4,802,995 0.4021 2.17%
2000-11-13 0 0.920 0.910 0.920 0.900 0.930 7,127,531 6,519,921 0.9148 0.397 0.393 0.397 0.389 0.402 16,506,026 0.3950 -3.16%
2000-11-10 0 0.950 0.940 0.950 0.930 0.960 7,714,000 7,287,520 0.9447 0.410 0.406 0.410 0.402 0.415 17,864,178 0.4079 0.00%
2000-11-09 0 0.950 0.940 0.950 0.940 0.970 9,618,000 9,171,220 0.9535 0.410 0.406 0.410 0.406 0.419 22,273,485 0.4118 -2.06%
2000-11-08 0 0.970 0.960 0.970 0.960 1.020 23,028,000 22,886,920 0.9939 0.419 0.415 0.419 0.415 0.440 53,328,531 0.4292 -1.02%
2000-11-07 0 0.980 0.970 0.980 0.960 1.010 10,595,000 10,438,420 0.9852 0.423 0.419 0.423 0.415 0.436 24,536,034 0.4254 -1.01%
2000-11-06 0 0.990 0.980 0.990 0.980 1.010 31,317,700 31,171,928 0.9953 0.427 0.423 0.427 0.423 0.436 72,525,923 0.4298 0.00%
2000-11-03 0 0.990 0.990 1.000 0.970 1.000 12,756,000 12,601,340 0.9879 0.427 0.427 0.432 0.419 0.432 29,540,505 0.4266 2.06%
2000-11-02 0 0.970 0.960 0.970 0.960 0.990 5,458,000 5,308,980 0.9727 0.419 0.415 0.419 0.415 0.427 12,639,705 0.4200 -3.00%
2000-11-01 0 1.000 0.990 1.000 0.950 1.000 9,251,000 9,055,600 0.9789 0.432 0.427 0.432 0.410 0.432 21,423,582 0.4227 5.26%
2000-10-31 0 0.950 0.940 0.950 0.940 0.980 9,994,000 9,593,040 0.9599 0.410 0.406 0.410 0.406 0.423 23,144,231 0.4145 0.00%
2000-10-30 0 0.950 0.940 0.950 0.920 0.960 4,012,000 3,751,920 0.9352 0.410 0.406 0.410 0.397 0.415 9,291,040 0.4038 2.15%
2000-10-27 0 0.930 0.920 0.930 0.920 0.960 2,500,000 2,343,440 0.9374 0.402 0.397 0.402 0.397 0.415 5,789,531 0.4048 0.00%
2000-10-26 0 0.930 0.920 0.940 0.900 0.940 2,182,000 2,025,200 0.9281 0.402 0.397 0.406 0.389 0.406 5,053,103 0.4008 1.09%
2000-10-25 0 0.920 0.910 0.920 0.920 0.930 920,000 847,600 0.9213 0.397 0.393 0.397 0.397 0.402 2,130,548 0.3978 0.00%
2000-10-24 0 0.920 0.910 0.920 0.900 0.930 3,340,000 3,068,720 0.9188 0.397 0.393 0.397 0.389 0.402 7,734,814 0.3967 -1.08%
2000-10-23 0 0.930 0.920 0.930 0.920 0.930 3,296,000 3,052,582 0.9261 0.402 0.397 0.402 0.397 0.402 7,632,918 0.3999 0.00%
2000-10-20 0 0.930 0.920 0.930 0.910 0.930 3,332,000 3,075,340 0.9230 0.402 0.397 0.402 0.393 0.402 7,716,287 0.3986 4.49%
2000-10-19 0 0.890 0.890 0.900 0.870 0.900 5,389,800 4,738,664 0.8792 0.384 0.384 0.389 0.376 0.389 12,481,766 0.3796 -1.11%
2000-10-18 0 0.900 0.900 0.920 0.890 0.920 10,929,000 9,969,130 0.9122 0.389 0.389 0.397 0.384 0.397 25,309,515 0.3939 -3.23%
2000-10-17 0 0.930 0.930 0.940 0.910 0.950 8,753,000 8,149,570 0.9311 0.402 0.402 0.406 0.393 0.410 20,270,307 0.4020 2.20%
2000-10-16 0 0.910 0.910 0.920 0.910 0.950 2,206,000 2,048,820 0.9287 0.393 0.393 0.397 0.393 0.410 5,108,682 0.4010 -1.09%
2000-10-13 0 0.920 0.920 0.930 0.890 0.940 6,506,000 5,958,100 0.9158 0.397 0.397 0.402 0.384 0.406 15,066,676 0.3954 -2.13%
2000-10-12 0 0.940 0.940 0.950 0.920 0.950 5,127,000 4,800,060 0.9362 0.406 0.406 0.410 0.397 0.410 11,873,171 0.4043 -1.05%
2000-10-11 0 0.950 0.940 0.960 0.940 0.990 7,742,000 7,409,400 0.9570 0.410 0.406 0.415 0.406 0.427 17,929,021 0.4133 -5.00%
2000-10-10 0 1.000 0.980 1.000 0.970 1.010 4,881,000 4,811,196 0.9857 0.432 0.423 0.432 0.419 0.436 11,303,481 0.4256 2.04%
2000-10-09 0 0.980 0.990 1.000 0.980 1.020 6,525,000 6,519,820 0.9992 0.423 0.427 0.432 0.423 0.440 15,110,677 0.4315 -1.01%
2000-10-05 0 0.990 0.990 1.000 0.990 1.020 5,210,000 5,237,380 1.0053 0.427 0.427 0.432 0.427 0.440 12,065,383 0.4341 -1.98%
2000-10-04 0 1.010 1.010 1.020 1.000 1.020 8,572,000 8,685,860 1.0133 0.436 0.436 0.440 0.432 0.440 19,851,145 0.4375 -1.94%
2000-10-03 0 1.030 1.020 1.030 1.000 1.040 4,270,000 4,359,680 1.0210 0.445 0.440 0.445 0.432 0.449 9,888,520 0.4409 0.00%
2000-09-29 0 1.030 1.020 1.030 1.000 1.100 13,328,000 13,652,380 1.0243 0.445 0.440 0.445 0.432 0.475 30,865,150 0.4423 3.00%
2000-09-28 0 1.000 0.990 1.000 0.980 1.010 5,688,000 5,652,180 0.9937 0.432 0.427 0.432 0.423 0.436 13,172,342 0.4291 1.01%
2000-09-27 0 0.990 0.990 1.000 0.990 1.040 9,100,000 9,175,100 1.0083 0.427 0.427 0.432 0.427 0.449 21,073,894 0.4354 -2.94%
2000-09-26 0 1.020 1.010 1.030 0.960 1.030 15,802,000 15,815,260 1.0008 0.440 0.436 0.445 0.415 0.445 36,594,470 0.4322 6.25%
2000-09-25 0 0.960 0.960 0.970 0.950 0.970 2,442,000 2,344,340 0.9600 0.415 0.415 0.419 0.410 0.419 5,655,214 0.4145 2.13%
2000-09-22 0 0.940 0.930 0.940 0.930 0.960 5,962,000 5,619,160 0.9425 0.406 0.402 0.406 0.402 0.415 13,806,874 0.4070 -1.05%
2000-09-21 0 0.950 0.940 0.950 0.940 1.000 8,016,000 7,693,860 0.9598 0.410 0.406 0.410 0.406 0.432 18,563,553 0.4145 -4.04%
2000-09-20 0 0.990 0.990 1.000 0.970 1.020 5,600,000 5,589,480 0.9981 0.427 0.427 0.432 0.419 0.440 12,968,550 0.4310 -2.94%
2000-09-19 0 1.020 1.000 1.020 0.920 1.020 28,252,000 26,966,640 0.9545 0.440 0.432 0.440 0.397 0.440 65,426,336 0.4122 6.25%
2000-09-18 0 0.960 0.950 0.960 0.910 0.980 8,092,000 7,590,940 0.9381 0.415 0.410 0.415 0.393 0.423 18,739,555 0.4051 0.00%
2000-09-15 0 0.960 0.950 0.960 0.940 0.970 3,826,000 3,624,560 0.9473 0.415 0.410 0.415 0.406 0.419 8,860,299 0.4091 1.05%
2000-09-14 0 0.950 0.940 0.950 0.930 0.960 12,484,000 11,778,440 0.9435 0.410 0.406 0.410 0.402 0.415 28,910,604 0.4074 2.15%
2000-09-12 0 0.930 0.920 0.930 0.910 0.950 12,697,000 11,620,360 0.9152 0.402 0.397 0.402 0.393 0.410 29,403,872 0.3952 -1.06%
2000-09-11 0 0.940 0.930 0.940 0.930 0.990 12,984,000 12,409,960 0.9558 0.406 0.402 0.406 0.402 0.427 30,068,510 0.4127 -6.00%
2000-09-08 0 1.000 1.000 1.010 1.000 1.030 4,008,000 4,018,660 1.0027 0.432 0.432 0.436 0.432 0.445 9,281,777 0.4330 -2.91%
2000-09-07 0 1.030 1.020 1.040 1.030 1.050 4,794,000 4,984,180 1.0397 0.445 0.440 0.449 0.445 0.453 11,102,005 0.4489 -0.96%
2000-09-06 0 1.040 1.030 1.040 1.030 1.050 8,052,000 8,388,380 1.0418 0.449 0.445 0.449 0.445 0.453 18,646,923 0.4499 0.00%
2000-09-05 0 1.040 1.030 1.040 1.020 1.100 6,458,000 6,703,480 1.0380 0.449 0.445 0.449 0.440 0.475 14,955,517 0.4482 -2.80%
2000-09-04 0 1.070 1.060 1.070 1.050 1.100 8,168,000 8,738,620 1.0699 0.462 0.458 0.462 0.453 0.475 18,915,557 0.4620 -0.93%
2000-09-01 0 1.080 1.070 1.080 1.040 1.090 26,682,000 28,645,820 1.0736 0.466 0.462 0.466 0.449 0.471 61,790,510 0.4636 1.89%
2000-08-31 0 1.060 1.050 1.060 0.970 1.070 36,654,000 37,405,960 1.0205 0.458 0.453 0.458 0.419 0.462 84,883,793 0.4407 9.28%
2000-08-30 0 0.970 0.960 0.970 0.960 1.000 8,238,000 8,064,740 0.9790 0.419 0.415 0.419 0.415 0.432 19,077,664 0.4227 -3.96%
2000-08-29 0 1.010 1.000 1.010 0.980 1.010 7,060,000 7,012,100 0.9932 0.436 0.432 0.436 0.423 0.436 16,349,637 0.4289 2.02%
2000-08-28 0 0.990 0.980 0.990 0.970 1.020 7,048,000 6,999,880 0.9932 0.427 0.423 0.427 0.419 0.440 16,321,847 0.4289 -1.00%
2000-08-25 0 1.000 1.000 1.010 0.980 1.010 7,170,000 7,090,220 0.9889 0.432 0.432 0.436 0.423 0.436 16,604,376 0.4270 0.00%
2000-08-24 0 1.000 0.990 1.000 0.970 1.020 5,638,000 5,669,180 1.0055 0.432 0.427 0.432 0.419 0.440 13,056,551 0.4342 1.01%
2000-08-23 0 0.990 0.980 0.990 0.980 1.040 7,734,000 7,761,380 1.0035 0.427 0.423 0.427 0.423 0.449 17,910,494 0.4333 -4.81%
2000-08-22 0 1.040 1.030 1.040 1.020 1.050 3,182,000 3,289,900 1.0339 0.449 0.445 0.449 0.440 0.453 7,368,916 0.4465 0.00%
2000-08-21 0 1.040 1.040 1.050 1.030 1.070 4,384,000 4,612,920 1.0522 0.449 0.449 0.453 0.445 0.462 10,152,522 0.4544 -1.89%
2000-08-18 0 1.060 1.050 1.060 1.050 1.080 5,646,000 5,988,200 1.0606 0.458 0.453 0.458 0.453 0.466 13,075,078 0.4580 0.00%
2000-08-17 0 1.060 1.050 1.060 1.050 1.100 4,326,000 4,639,420 1.0725 0.458 0.453 0.458 0.453 0.475 10,018,205 0.4631 -1.85%
2000-08-16 0 1.080 1.070 1.080 1.050 1.090 9,478,000 10,196,900 1.0758 0.466 0.462 0.466 0.453 0.471 21,949,271 0.4646 3.85%
2000-08-15 0 1.040 1.040 1.050 1.020 1.070 9,604,000 10,030,180 1.0444 0.449 0.449 0.453 0.440 0.462 22,241,064 0.4510 -0.95%
2000-08-14 0 1.050 1.050 1.060 1.030 1.110 14,311,000 15,311,870 1.0699 0.453 0.453 0.458 0.445 0.479 33,141,593 0.4620 -3.67%
2000-08-11 0 1.090 1.090 1.100 1.080 1.120 16,593,000 18,139,750 1.0932 0.471 0.471 0.475 0.466 0.484 38,426,278 0.4721 -1.80%
2000-08-10 0 1.110 1.110 1.120 1.110 1.150 8,198,000 9,223,040 1.1250 0.479 0.479 0.484 0.479 0.497 18,985,031 0.4858 -0.89%
2000-08-09 0 1.120 1.110 1.120 1.080 1.180 16,655,000 18,767,220 1.1268 0.484 0.479 0.484 0.466 0.510 38,569,858 0.4866 -3.45%
2000-08-08 0 1.160 1.150 1.160 1.160 1.230 20,016,000 23,733,460 1.1857 0.501 0.497 0.501 0.501 0.531 46,353,304 0.5120 -5.69%
2000-08-07 0 1.230 1.220 1.230 1.190 1.260 47,398,000 58,326,600 1.2306 0.531 0.527 0.531 0.514 0.544 109,764,883 0.5314 2.50%
2000-08-04 0 1.200 1.190 1.200 1.160 1.230 59,068,000 70,865,740 1.1997 0.518 0.514 0.518 0.501 0.531 136,790,416 0.5181 1.69%
2000-08-03 0 1.180 1.170 1.180 1.150 1.210 33,967,000 40,009,010 1.1779 0.510 0.505 0.510 0.497 0.522 78,661,205 0.5086 -1.67%
2000-08-02 0 1.200 1.200 1.210 1.150 1.230 93,878,000 112,115,080 1.1943 0.518 0.518 0.522 0.497 0.531 217,403,851 0.5157 5.26%
2000-08-01 0 1.140 1.140 1.150 1.010 1.150 24,425,000 26,277,230 1.0758 0.492 0.492 0.497 0.436 0.497 56,563,722 0.4646 11.76%
2000-07-31 0 1.020 1.000 1.030 0.970 1.050 11,788,000 11,835,360 1.0040 0.440 0.432 0.445 0.419 0.453 27,298,798 0.4335 0.00%
2000-07-28 0 1.020 1.010 1.020 0.990 1.060 8,034,000 8,146,920 1.0141 0.440 0.436 0.440 0.427 0.458 18,605,238 0.4379 0.00%
2000-07-27 0 1.020 1.010 1.020 1.000 1.070 10,540,000 10,818,900 1.0265 0.440 0.436 0.440 0.432 0.462 24,408,664 0.4432 -4.67%
2000-07-26 0 1.070 1.070 1.080 1.070 1.160 12,876,000 14,302,500 1.1108 0.462 0.462 0.466 0.462 0.501 29,818,402 0.4797 -4.46%
2000-07-25 0 1.120 1.110 1.130 1.060 1.160 25,535,000 28,127,930 1.1015 0.484 0.479 0.488 0.458 0.501 59,134,274 0.4757 -2.61%
2000-07-24 0 1.150 1.140 1.150 1.030 1.200 48,847,000 54,896,960 1.1239 0.497 0.492 0.497 0.445 0.518 113,120,496 0.4853 9.52%
2000-07-21 0 1.050 1.040 1.050 0.990 1.070 66,184,500 68,505,920 1.0351 0.453 0.449 0.453 0.427 0.462 153,270,896 0.4470 0.00%
2000-07-20 0 1.050 1.050 1.060 0.960 1.060 91,488,000 91,378,980 0.9988 0.453 0.453 0.458 0.415 0.458 211,869,059 0.4313 10.53%
2000-07-19 0 0.950 0.940 0.950 0.820 0.950 71,320,000 64,151,460 0.8995 0.410 0.406 0.410 0.354 0.410 165,163,751 0.3884 15.85%
2000-07-18 0 0.820 0.810 0.820 0.810 0.840 16,890,000 13,909,760 0.8236 0.354 0.350 0.354 0.350 0.363 39,114,074 0.3556 2.50%
2000-07-17 0 0.800 0.790 0.800 0.790 0.830 7,758,893 6,224,921 0.8023 0.345 0.341 0.345 0.341 0.358 17,968,142 0.3464 -2.44%
2000-07-14 0 0.820 0.810 0.820 0.810 0.830 2,100,000 1,717,820 0.8180 0.354 0.350 0.354 0.350 0.358 4,863,206 0.3532 0.00%
2000-07-13 0 0.820 0.810 0.820 0.800 0.860 4,942,000 4,099,360 0.8295 0.354 0.350 0.354 0.345 0.371 11,444,746 0.3582 -3.53%
2000-07-12 0 0.850 0.840 0.850 0.810 0.850 9,894,000 8,218,660 0.8307 0.367 0.363 0.367 0.350 0.367 22,912,649 0.3587 4.94%
2000-07-11 0 0.810 0.800 0.810 0.780 0.810 3,356,000 2,684,420 0.7999 0.350 0.345 0.350 0.337 0.350 7,771,867 0.3454 1.25%
2000-07-10 0 0.800 0.790 0.800 0.790 0.820 1,761,000 1,410,250 0.8008 0.345 0.341 0.345 0.341 0.354 4,078,146 0.3458 -1.23%
2000-07-07 0 0.810 0.790 0.810 0.780 0.810 2,856,000 2,255,560 0.7898 0.350 0.341 0.350 0.337 0.350 6,613,961 0.3410 5.19%
2000-07-06 0 0.770 0.770 0.780 0.770 0.800 5,280,000 4,124,180 0.7811 0.332 0.332 0.337 0.332 0.345 12,227,490 0.3373 -2.53%
2000-07-05 0 0.790 0.790 0.810 0.790 0.810 2,801,000 2,243,880 0.8011 0.341 0.341 0.350 0.341 0.350 6,486,591 0.3459 -1.25%
2000-07-04 0 0.800 0.790 0.800 0.790 0.800 984,000 783,640 0.7964 0.345 0.341 0.345 0.341 0.345 2,278,760 0.3439 1.27%
2000-07-03 0 0.790 0.790 0.800 0.770 0.800 1,482,000 1,174,840 0.7927 0.341 0.341 0.345 0.332 0.345 3,432,034 0.3423 0.00%
2000-06-30 0 0.790 0.790 0.810 0.770 0.800 2,962,000 2,353,360 0.7945 0.341 0.341 0.350 0.332 0.345 6,859,437 0.3431 1.28%
2000-06-29 0 0.780 0.770 0.780 0.770 0.790 6,040,000 4,705,080 0.7790 0.337 0.332 0.337 0.332 0.341 13,987,508 0.3364 -1.27%
2000-06-28 0 0.790 0.780 0.790 0.780 0.810 14,921,000 11,887,175 0.7967 0.341 0.337 0.341 0.337 0.350 34,554,239 0.3440 -2.47%
2000-06-27 0 0.810 0.800 0.810 0.800 0.820 3,984,000 3,239,740 0.8132 0.350 0.345 0.350 0.345 0.354 9,226,197 0.3511 0.00%
2000-06-26 0 0.810 0.810 0.820 0.810 0.820 2,212,000 1,792,120 0.8102 0.350 0.350 0.354 0.350 0.354 5,122,577 0.3498 0.00%
2000-06-23 0 0.810 0.810 0.820 0.810 0.830 1,336,000 1,095,780 0.8202 0.350 0.350 0.354 0.350 0.358 3,093,926 0.3542 0.00%
2000-06-22 0 0.810 0.810 0.820 0.810 0.830 1,698,000 1,398,660 0.8237 0.350 0.350 0.354 0.350 0.358 3,932,250 0.3557 -2.41%
2000-06-21 0 0.830 0.830 0.840 0.830 0.840 2,102,000 1,746,980 0.8311 0.358 0.358 0.363 0.358 0.363 4,867,838 0.3589 -1.19%
2000-06-20 0 0.840 0.830 0.840 0.830 0.860 9,622,000 8,092,644 0.8411 0.363 0.358 0.363 0.358 0.371 22,282,748 0.3632 1.20%
2000-06-19 0 0.830 0.830 0.840 0.820 0.840 12,982,000 10,801,740 0.8321 0.358 0.358 0.363 0.354 0.363 30,063,879 0.3593 -1.19%
2000-06-16 0 0.840 0.830 0.840 0.820 0.850 9,136,000 7,662,000 0.8387 0.363 0.358 0.363 0.354 0.367 21,157,263 0.3621 2.44%
2000-06-15 0 0.820 0.820 0.830 0.800 0.830 4,766,000 3,892,520 0.8167 0.354 0.354 0.358 0.345 0.358 11,037,163 0.3527 0.00%
2000-06-14 0 0.820 0.810 0.820 0.810 0.820 1,910,000 1,551,400 0.8123 0.354 0.350 0.354 0.350 0.354 4,423,202 0.3507 -1.20%
2000-06-13 0 0.830 0.820 0.830 0.820 0.840 1,534,000 1,267,500 0.8263 0.358 0.354 0.358 0.354 0.363 3,552,456 0.3568 1.22%
2000-06-12 0 0.820 0.830 0.840 0.820 0.850 2,298,000 1,903,940 0.8285 0.354 0.358 0.363 0.354 0.367 5,321,737 0.3578 -2.38%
2000-06-09 0 0.840 0.830 0.840 0.820 0.850 4,150,000 3,467,600 0.8356 0.363 0.358 0.363 0.354 0.367 9,610,622 0.3608 2.44%
2000-06-08 0 0.820 0.820 0.830 0.820 0.870 2,640,000 2,196,740 0.8321 0.354 0.354 0.358 0.354 0.376 6,113,745 0.3593 -4.65%
2000-06-07 0 0.860 0.850 0.860 0.840 0.880 6,638,000 5,698,600 0.8585 0.371 0.367 0.371 0.363 0.380 15,372,364 0.3707 2.38%
2000-06-05 0 0.840 0.820 0.840 0.820 0.850 10,114,000 8,529,480 0.8433 0.363 0.354 0.363 0.354 0.367 23,422,128 0.3642 2.44%
2000-06-02 0 0.820 0.810 0.820 0.750 0.820 9,284,000 7,394,640 0.7965 0.354 0.350 0.354 0.324 0.354 21,500,004 0.3439 5.13%
2000-06-01 0 0.780 0.770 0.780 0.750 0.780 1,830,900 1,403,419 0.7665 0.337 0.332 0.337 0.324 0.337 4,240,021 0.3310 8.33%
2000-05-31 0 0.720 0.720 0.750 0.720 0.750 4,704,000 3,465,740 0.7368 0.311 0.311 0.324 0.311 0.324 10,893,582 0.3181 0.00%
2000-05-30 0 0.720 0.720 0.730 0.720 0.730 1,042,000 753,320 0.7230 0.311 0.311 0.315 0.311 0.315 2,413,077 0.3122 -1.37%
2000-05-29 0 0.730 0.730 0.740 0.710 0.740 1,196,000 869,780 0.7272 0.315 0.315 0.320 0.307 0.320 2,769,712 0.3140 0.00%
2000-05-26 0 0.730 0.730 0.740 0.720 0.750 3,908,000 2,863,040 0.7326 0.315 0.315 0.320 0.311 0.324 9,050,195 0.3164 -1.35%
2000-05-25 0 0.740 0.740 0.750 0.700 0.810 5,828,000 4,555,120 0.7816 0.320 0.320 0.324 0.302 0.350 13,496,556 0.3375 -7.50%
2000-05-24 0 0.800 0.790 0.800 0.790 0.800 7,138,000 5,702,200 0.7989 0.345 0.341 0.345 0.341 0.345 16,530,270 0.3450 -1.23%
2000-05-23 0 0.810 0.810 0.820 0.800 0.820 2,774,000 2,250,120 0.8111 0.350 0.350 0.354 0.345 0.354 6,424,064 0.3503 -1.22%
2000-05-22 0 0.820 0.820 0.830 0.820 0.840 1,202,000 994,560 0.8274 0.354 0.354 0.358 0.354 0.363 2,783,607 0.3573 -1.20%
2000-05-19 0 0.830 0.830 0.840 0.830 0.840 2,952,000 2,461,420 0.8338 0.358 0.358 0.363 0.358 0.363 6,836,279 0.3601 0.00%
2000-05-18 0 0.830 0.820 0.830 0.810 0.840 4,614,000 3,793,800 0.8222 0.358 0.354 0.358 0.350 0.363 10,685,159 0.3551 0.00%
2000-05-17 0 0.830 0.830 0.840 0.830 0.870 9,567,719 8,188,195 0.8558 0.358 0.358 0.363 0.358 0.376 22,157,044 0.3696 -4.60%
2000-05-16 0 0.870 0.870 0.880 0.850 0.890 11,980,000 10,445,380 0.8719 0.376 0.376 0.380 0.367 0.384 27,743,434 0.3765 2.35%
2000-05-15 0 0.850 0.850 0.860 0.820 0.880 10,794,000 9,207,060 0.8530 0.367 0.367 0.371 0.354 0.380 24,996,881 0.3683 3.66%
2000-05-12 0 0.820 0.810 0.820 0.800 0.830 1,944,000 1,587,480 0.8166 0.354 0.350 0.354 0.345 0.358 4,501,940 0.3526 2.50%
2000-05-10 0 0.800 0.800 0.810 0.780 0.810 4,534,000 3,645,440 0.8040 0.345 0.345 0.350 0.337 0.350 10,499,894 0.3472 0.00%
2000-05-09 0 0.800 0.810 0.820 0.790 0.810 3,948,000 3,147,820 0.7973 0.345 0.350 0.354 0.341 0.350 9,142,828 0.3443 -1.23%
2000-05-08 0 0.810 0.800 0.810 0.800 0.850 3,812,000 3,090,960 0.8108 0.350 0.345 0.350 0.345 0.367 8,827,877 0.3501 -4.71%
2000-05-05 0 0.850 0.840 0.850 0.820 0.860 5,961,000 4,992,700 0.8376 0.367 0.363 0.367 0.354 0.371 13,804,559 0.3617 0.35%
2000-05-04 0 0.960 0.960 0.970 0.940 0.970 6,954,000 6,658,720 0.9575 0.366 0.366 0.370 0.358 0.370 18,252,649 0.3648 1.05%
2000-05-03 0 0.950 0.940 0.950 0.950 0.960 3,956,000 3,761,100 0.9507 0.362 0.358 0.362 0.362 0.366 10,383,589 0.3622 -1.04%
2000-05-02 0 0.960 0.960 0.970 0.930 0.970 6,567,000 6,229,380 0.9486 0.366 0.366 0.370 0.354 0.370 17,236,863 0.3614 2.13%
2000-04-28 0 0.940 0.940 0.950 0.940 0.960 2,932,000 2,788,200 0.9510 0.358 0.358 0.362 0.358 0.366 7,695,825 0.3623 -1.05%
2000-04-27 0 0.950 0.940 0.960 0.940 0.960 3,854,000 3,661,000 0.9499 0.362 0.358 0.366 0.358 0.366 10,115,863 0.3619 0.00%
2000-04-26 0 0.950 0.950 0.960 0.940 1.010 11,736,000 11,408,000 0.9721 0.362 0.362 0.366 0.358 0.385 30,804,299 0.3703 -2.06%
2000-04-25 0 0.970 0.970 0.980 0.940 0.980 8,642,000 8,313,760 0.9620 0.370 0.370 0.373 0.358 0.373 22,683,261 0.3665 3.19%
2000-04-20 0 0.940 0.930 0.950 0.920 0.950 7,069,000 6,610,910 0.9352 0.358 0.354 0.362 0.351 0.362 18,554,498 0.3563 0.00%
2000-04-19 0 0.940 0.940 0.950 0.920 0.970 17,087,281 16,124,762 0.9437 0.358 0.358 0.362 0.351 0.370 44,850,180 0.3595 0.00%
2000-04-18 0 0.940 0.940 0.950 0.900 0.950 21,540,000 19,950,480 0.9262 0.358 0.358 0.362 0.343 0.362 56,537,542 0.3529 8.05%
2000-04-17 0 0.870 0.870 0.880 0.860 0.920 12,830,000 11,375,940 0.8867 0.331 0.331 0.335 0.328 0.351 33,675,797 0.3378 -6.45%
2000-04-14 0 0.930 0.920 0.930 0.850 0.930 8,891,000 7,992,210 0.8989 0.354 0.351 0.354 0.324 0.354 23,336,829 0.3425 8.14%
2000-04-13 0 0.860 0.860 0.870 0.850 0.880 3,718,000 3,232,680 0.8695 0.328 0.328 0.331 0.324 0.335 9,758,894 0.3313 0.00%
2000-04-12 0 0.860 0.850 0.870 0.840 0.870 2,494,000 2,145,700 0.8603 0.328 0.324 0.331 0.320 0.331 6,546,176 0.3278 1.18%
2000-04-11 0 0.850 0.850 0.860 0.850 0.860 8,484,000 7,234,040 0.8527 0.324 0.324 0.328 0.324 0.328 22,268,547 0.3249 -2.30%
2000-04-10 0 0.870 0.870 0.880 0.850 0.910 15,638,000 13,740,720 0.8787 0.331 0.331 0.335 0.324 0.347 41,046,151 0.3348 -3.33%
2000-04-07 0 0.900 0.890 0.900 0.870 0.930 23,895,000 21,289,470 0.8910 0.343 0.339 0.343 0.331 0.354 62,718,875 0.3394 0.00%
2000-04-06 0 0.900 0.890 0.900 0.850 0.900 22,018,000 19,219,760 0.8729 0.343 0.339 0.343 0.324 0.343 57,792,182 0.3326 7.14%
2000-04-05 0 0.840 0.830 0.840 0.800 0.850 13,342,000 10,987,960 0.8236 0.320 0.316 0.320 0.305 0.324 35,019,679 0.3138 2.44%
2000-04-03 0 0.820 0.810 0.820 0.800 0.830 9,882,000 8,083,880 0.8180 0.312 0.309 0.312 0.305 0.316 25,937,975 0.3117 2.50%
2000-03-31 0 0.800 0.790 0.810 0.780 0.830 11,732,000 9,496,160 0.8094 0.305 0.301 0.309 0.297 0.316 30,793,800 0.3084 -2.44%
2000-03-30 0 0.820 0.810 0.820 0.810 0.840 12,966,000 10,668,000 0.8228 0.312 0.309 0.312 0.309 0.320 34,032,766 0.3135 1.23%
2000-03-29 0 0.810 0.810 0.820 0.780 0.830 11,852,000 9,564,740 0.8070 0.309 0.309 0.312 0.297 0.316 31,108,772 0.3075 1.25%
2000-03-28 0 0.800 0.790 0.800 0.780 0.800 8,458,000 6,701,820 0.7924 0.305 0.301 0.305 0.297 0.305 22,200,303 0.3019 2.56%
2000-03-27 0 0.780 0.780 0.790 0.740 0.800 17,420,000 13,580,100 0.7796 0.297 0.297 0.301 0.282 0.305 45,723,491 0.2970 6.85%
2000-03-24 0 0.730 0.740 0.750 0.700 0.740 5,646,000 4,085,100 0.7235 0.278 0.282 0.286 0.267 0.282 14,819,450 0.2757 2.82%
2000-03-23 0 0.710 0.710 0.720 0.700 0.720 1,430,000 1,015,540 0.7102 0.270 0.270 0.274 0.267 0.274 3,753,421 0.2706 0.00%
2000-03-22 0 0.710 0.700 0.710 0.710 0.720 1,178,000 838,260 0.7116 0.270 0.267 0.270 0.270 0.274 3,091,979 0.2711 1.43%
2000-03-21 0 0.700 0.700 0.710 0.700 0.730 5,038,000 3,569,200 0.7085 0.267 0.267 0.270 0.267 0.278 13,223,590 0.2699 -2.78%
2000-03-20 0 0.720 0.720 0.730 0.700 0.730 1,918,300 1,383,499 0.7212 0.274 0.274 0.278 0.267 0.278 5,035,096 0.2748 -1.37%
2000-03-17 0 0.730 0.720 0.730 0.720 0.750 3,089,300 2,250,271 0.7284 0.278 0.274 0.278 0.274 0.286 8,108,701 0.2775 1.39%
2000-03-16 0 0.720 0.720 0.730 0.720 0.740 2,924,000 2,137,560 0.7310 0.274 0.274 0.278 0.274 0.282 7,674,827 0.2785 0.00%
2000-03-15 0 0.720 0.720 0.730 0.720 0.740 2,990,999 2,183,109 0.7299 0.274 0.274 0.278 0.274 0.282 7,850,684 0.2781 -1.37%
2000-03-14 0 0.730 0.730 0.740 0.730 0.770 6,556,000 4,921,700 0.7507 0.278 0.278 0.282 0.278 0.293 17,207,991 0.2860 -2.67%
2000-03-13 0 0.750 0.740 0.750 0.710 0.750 5,572,000 4,081,220 0.7325 0.286 0.282 0.286 0.270 0.286 14,625,218 0.2791 5.63%
2000-03-10 0 0.710 0.710 0.720 0.700 0.730 5,886,000 4,225,820 0.7179 0.270 0.270 0.274 0.267 0.278 15,449,395 0.2735 -4.05%
2000-03-09 0 0.740 0.730 0.740 0.730 0.740 2,074,000 1,521,560 0.7336 0.282 0.278 0.282 0.278 0.282 5,443,773 0.2795 2.78%
2000-03-08 0 0.720 0.720 0.740 0.710 0.740 8,688,000 6,333,496 0.7290 0.274 0.274 0.282 0.270 0.282 22,804,000 0.2777 0.00%
2000-03-07 0 0.720 0.720 0.730 0.700 0.750 13,186,000 9,702,485 0.7358 0.274 0.274 0.278 0.267 0.286 34,610,215 0.2803 -2.70%
2000-03-06 0 0.740 0.740 0.750 0.730 0.800 13,745,700 10,384,516 0.7555 0.282 0.282 0.286 0.278 0.305 36,079,299 0.2878 -3.90%
2000-03-03 0 0.770 0.770 0.800 0.750 0.780 1,907,900 1,474,388 0.7728 0.293 0.293 0.305 0.286 0.297 5,007,798 0.2944 2.67%
2000-03-02 0 0.750 0.750 0.790 0.750 0.800 4,040,000 3,165,000 0.7834 0.286 0.286 0.301 0.286 0.305 10,604,070 0.2985 -6.25%
2000-03-01 0 0.800 0.800 0.810 0.790 0.810 3,411,900 2,701,805 0.7919 0.305 0.305 0.309 0.301 0.309 8,955,452 0.3017 0.00%
2000-02-29 0 0.800 0.780 0.800 0.780 0.800 1,460,000 1,150,520 0.7880 0.305 0.297 0.305 0.297 0.305 3,832,164 0.3002 0.00%
2000-02-28 0 0.800 0.790 0.800 0.770 0.800 3,422,000 2,675,140 0.7817 0.305 0.301 0.305 0.293 0.305 8,981,962 0.2978 0.00%
2000-02-25 0 0.800 0.790 0.800 0.790 0.820 4,209,000 3,360,050 0.7983 0.305 0.301 0.305 0.301 0.312 11,047,656 0.3041 -2.44%
2000-02-24 0 0.820 0.820 0.830 0.810 0.850 7,054,000 5,820,500 0.8251 0.312 0.312 0.316 0.309 0.324 18,515,126 0.3144 -1.20%
2000-02-23 0 0.830 0.830 0.840 0.820 0.840 2,832,000 2,356,060 0.8319 0.316 0.316 0.320 0.312 0.320 7,433,348 0.3170 1.22%
2000-02-22 0 0.820 0.820 0.830 0.800 0.880 29,021,000 23,792,690 0.8198 0.312 0.312 0.316 0.305 0.335 76,173,445 0.3123 -5.75%
2000-02-21 0 0.870 0.870 0.880 0.850 0.920 28,115,000 25,054,020 0.8911 0.331 0.331 0.335 0.324 0.351 73,795,404 0.3395 -1.14%
2000-02-18 0 0.880 0.880 0.890 0.850 0.890 24,750,000 21,540,900 0.8703 0.335 0.335 0.339 0.324 0.339 64,963,053 0.3316 2.33%
2000-02-17 0 0.860 0.850 0.860 0.810 0.870 15,148,000 12,870,640 0.8497 0.328 0.324 0.328 0.309 0.331 39,760,013 0.3237 4.88%
2000-02-16 0 0.820 0.800 0.820 0.800 0.830 5,948,000 4,797,560 0.8066 0.312 0.305 0.312 0.305 0.316 15,612,131 0.3073 0.00%
2000-02-15 0 0.820 0.810 0.840 0.790 0.840 7,745,000 6,264,420 0.8088 0.312 0.309 0.320 0.301 0.320 20,328,842 0.3082 3.80%
2000-02-14 0 0.790 0.780 0.790 0.790 0.830 7,448,000 6,007,280 0.8066 0.301 0.297 0.301 0.301 0.316 19,549,286 0.3073 -3.66%
2000-02-11 0 0.820 0.810 0.820 0.810 0.830 6,802,000 5,547,320 0.8155 0.312 0.309 0.312 0.309 0.316 17,853,684 0.3107 1.23%
2000-02-10 0 0.810 0.810 0.820 0.800 0.840 10,970,000 8,972,280 0.8179 0.309 0.309 0.312 0.305 0.320 28,793,725 0.3116 -2.41%
2000-02-09 0 0.830 0.830 0.840 0.830 0.880 7,422,000 6,318,380 0.8513 0.316 0.316 0.320 0.316 0.335 19,481,042 0.3243 -4.60%
2000-02-08 0 0.870 0.870 0.880 0.850 0.880 5,290,000 4,573,040 0.8645 0.331 0.331 0.335 0.324 0.335 13,885,032 0.3294 3.57%
2000-02-03 0 0.840 0.840 0.850 0.820 0.840 10,510,000 8,735,700 0.8312 0.320 0.320 0.324 0.312 0.320 27,586,331 0.3167 2.44%
2000-02-02 0 0.820 0.820 0.830 0.820 0.850 9,616,000 8,061,180 0.8383 0.312 0.312 0.316 0.312 0.324 25,239,787 0.3194 -3.53%
2000-02-01 0 0.850 0.840 0.850 0.840 0.850 7,062,000 5,942,300 0.8414 0.324 0.320 0.324 0.320 0.324 18,536,125 0.3206 2.41%
2000-01-31 0 0.830 0.820 0.830 0.830 0.860 2,134,000 1,792,860 0.8401 0.316 0.312 0.316 0.316 0.328 5,601,259 0.3201 -2.35%
2000-01-28 0 0.850 0.840 0.850 0.830 0.850 5,916,000 4,970,800 0.8402 0.324 0.320 0.324 0.316 0.324 15,528,138 0.3201 2.41%
2000-01-27 0 0.830 0.830 0.840 0.830 0.860 11,076,000 9,233,500 0.8336 0.316 0.316 0.320 0.316 0.328 29,071,951 0.3176 -3.49%
2000-01-26 0 0.860 0.850 0.860 0.850 0.880 3,674,000 3,157,780 0.8595 0.328 0.324 0.328 0.324 0.335 9,643,404 0.3275 2.38%
2000-01-25 0 0.840 0.840 0.850 0.830 0.840 9,414,000 7,880,960 0.8372 0.320 0.320 0.324 0.316 0.320 24,709,583 0.3189 0.00%
2000-01-24 0 0.840 0.830 0.850 0.830 0.870 5,868,000 4,975,460 0.8479 0.320 0.316 0.324 0.316 0.331 15,402,149 0.3230 -1.18%
2000-01-21 0 0.850 0.850 0.860 0.850 0.880 6,548,000 5,572,500 0.8510 0.324 0.324 0.328 0.324 0.335 17,186,993 0.3242 -2.30%
2000-01-20 0 0.870 0.870 0.890 0.860 0.890 1,896,000 1,651,560 0.8711 0.331 0.331 0.339 0.328 0.339 4,976,564 0.3319 -2.25%
2000-01-19 0 0.890 0.880 0.890 0.880 0.890 4,104,000 3,628,920 0.8842 0.339 0.335 0.339 0.335 0.339 10,772,055 0.3369 1.14%
2000-01-18 0 0.880 0.880 0.900 0.880 0.900 2,908,000 2,587,280 0.8897 0.335 0.335 0.343 0.335 0.343 7,632,831 0.3390 -1.12%
2000-01-17 0 0.890 0.870 0.890 0.870 0.910 6,600,560 5,860,770 0.8879 0.339 0.331 0.339 0.331 0.347 17,324,951 0.3383 1.14%
2000-01-14 0 0.880 0.870 0.890 0.870 0.920 30,495,000 27,023,150 0.8862 0.335 0.331 0.339 0.331 0.351 80,042,356 0.3376 0.00%
2000-01-13 0 0.880 0.870 0.880 0.870 0.900 15,640,000 13,810,340 0.8830 0.335 0.331 0.335 0.331 0.343 41,051,400 0.3364 1.15%
2000-01-12 0 0.870 0.870 0.880 0.860 0.880 3,810,000 3,314,500 0.8699 0.331 0.331 0.335 0.328 0.335 10,000,373 0.3314 0.00%
2000-01-11 0 0.870 0.870 0.880 0.870 0.890 6,432,000 5,643,780 0.8775 0.331 0.331 0.335 0.331 0.339 16,882,520 0.3343 0.00%
2000-01-10 0 0.870 0.870 0.880 0.870 0.900 10,342,000 9,191,660 0.8888 0.331 0.331 0.335 0.331 0.343 27,145,370 0.3386 -1.14%
2000-01-07 0 0.880 0.860 0.880 0.820 0.880 7,018,000 6,034,380 0.8598 0.335 0.328 0.335 0.312 0.335 18,420,635 0.3276 7.32%
2000-01-06 0 0.820 0.810 0.820 0.780 0.870 9,100,000 7,543,660 0.8290 0.312 0.309 0.312 0.297 0.331 23,885,405 0.3158 -4.65%
2000-01-05 0 0.860 0.860 0.870 0.850 0.910 3,128,000 2,693,240 0.8610 0.328 0.328 0.331 0.324 0.347 8,210,280 0.3280 -5.49%
2000-01-04 0 0.910 0.890 0.910 0.880 0.950 6,944,000 6,365,500 0.9167 0.347 0.339 0.347 0.335 0.362 18,226,402 0.3492 3.41%
2000-01-03 0 0.880 0.870 0.890 0.870 0.880 2,010,000 1,760,960 0.8761 0.335 0.331 0.339 0.331 0.335 5,275,787 0.3338 1.15%
1999-12-30 0 0.870 0.860 0.870 0.860 0.880 1,208,000 1,051,160 0.8702 0.331 0.328 0.331 0.328 0.335 3,170,722 0.3315 2.35%
1999-12-29 0 0.850 0.850 0.870 0.840 0.870 2,666,000 2,279,140 0.8549 0.324 0.324 0.331 0.320 0.331 6,997,636 0.3257 -2.30%
1999-12-28 0 0.870 0.870 0.890 0.850 0.880 1,244,000 1,075,780 0.8648 0.331 0.331 0.339 0.324 0.335 3,265,214 0.3295 1.16%
1999-12-24 0 0.860 0.870 0.880 0.860 0.880 1,320,000 1,144,600 0.8671 0.328 0.331 0.335 0.328 0.335 3,464,696 0.3304 0.00%
1999-12-23 0 0.860 0.860 0.870 0.860 0.890 3,192,000 2,802,360 0.8779 0.328 0.328 0.331 0.328 0.339 8,378,265 0.3345 -3.37%
1999-12-22 0 0.890 0.870 0.890 0.880 0.910 2,436,000 2,168,540 0.8902 0.339 0.331 0.339 0.335 0.347 6,393,939 0.3392 -1.11%
1999-12-21 0 0.900 0.880 0.900 0.880 0.910 2,456,000 2,201,600 0.8964 0.343 0.335 0.343 0.335 0.347 6,446,435 0.3415 -1.10%
1999-12-20 0 0.910 0.900 0.910 0.890 0.910 1,348,000 1,208,700 0.8967 0.347 0.343 0.347 0.339 0.347 3,538,190 0.3416 -1.09%
1999-12-17 0 0.920 0.910 0.920 0.900 0.920 2,291,500 2,089,145 0.9117 0.351 0.347 0.351 0.343 0.351 6,014,660 0.3473 0.00%
1999-12-16 0 0.920 0.910 0.920 0.900 0.920 1,610,000 1,472,020 0.9143 0.351 0.347 0.351 0.343 0.351 4,225,879 0.3483 1.10%
1999-12-15 0 0.910 0.910 0.920 0.900 0.920 5,017,400 4,553,010 0.9074 0.347 0.347 0.351 0.343 0.351 13,169,520 0.3457 1.11%
1999-12-14 0 0.900 0.900 0.910 0.900 0.910 3,138,000 2,835,700 0.9037 0.343 0.343 0.347 0.343 0.347 8,236,528 0.3443 0.00%
1999-12-13 0 0.900 0.900 0.910 0.900 0.920 5,213,200 4,711,800 0.9038 0.343 0.343 0.347 0.343 0.351 13,683,450 0.3443 -1.10%
1999-12-10 0 0.910 0.910 0.920 0.910 0.920 3,682,000 3,360,860 0.9128 0.347 0.347 0.351 0.347 0.351 9,664,403 0.3478 0.00%
1999-12-09 0 0.910 0.900 0.910 0.910 0.930 2,748,000 2,511,140 0.9138 0.347 0.343 0.347 0.347 0.354 7,212,868 0.3481 0.00%
1999-12-08 0 0.910 0.900 0.910 0.900 0.920 2,776,000 2,518,880 0.9074 0.347 0.343 0.347 0.343 0.351 7,286,361 0.3457 1.11%
1999-12-07 0 0.900 0.890 0.900 0.890 0.920 6,526,000 5,860,320 0.8980 0.343 0.339 0.343 0.339 0.351 17,129,248 0.3421 0.00%
1999-12-06 0 0.900 0.900 0.910 0.890 0.910 5,462,000 4,894,800 0.8962 0.343 0.343 0.347 0.339 0.347 14,336,493 0.3414 1.12%
1999-12-03 0 0.890 0.870 0.890 0.880 0.900 3,236,000 2,877,140 0.8891 0.339 0.331 0.339 0.335 0.343 8,493,755 0.3387 0.00%
1999-12-02 0 0.890 0.880 0.890 0.880 0.910 3,575,000 3,186,830 0.8914 0.339 0.335 0.339 0.335 0.347 9,383,552 0.3396 -1.11%
1999-12-01 0 0.900 0.890 0.900 0.880 0.900 3,383,100 3,013,793 0.8908 0.343 0.339 0.343 0.335 0.343 8,879,859 0.3394 1.12%
1999-11-30 0 0.890 0.880 0.890 0.860 0.890 2,462,000 2,154,620 0.8752 0.339 0.335 0.339 0.328 0.339 6,462,183 0.3334 3.49%
1999-11-29 0 0.860 0.860 0.870 0.860 0.880 1,712,000 1,491,340 0.8711 0.328 0.328 0.331 0.328 0.335 4,493,606 0.3319 -1.15%
1999-11-26 0 0.870 0.860 0.880 0.860 0.890 3,769,000 3,275,520 0.8691 0.331 0.328 0.335 0.328 0.339 9,892,758 0.3311 0.00%
1999-11-25 0 0.870 0.860 0.870 0.860 0.890 2,280,000 1,978,940 0.8680 0.331 0.328 0.331 0.328 0.339 5,984,475 0.3307 -2.25%
1999-11-24 0 0.890 0.870 0.890 0.840 0.900 20,111,000 17,500,580 0.8702 0.339 0.331 0.339 0.320 0.343 52,786,746 0.3315 0.00%
1999-11-23 0 0.890 0.880 0.890 0.880 0.910 3,668,000 3,263,400 0.8897 0.339 0.335 0.339 0.335 0.347 9,627,656 0.3390 0.00%
1999-11-22 0 0.890 0.880 0.900 0.870 0.940 18,806,000 16,742,820 0.8903 0.339 0.335 0.343 0.331 0.358 49,361,421 0.3392 -4.30%
1999-11-19 0 0.930 0.930 0.940 0.920 0.970 6,506,000 6,126,574 0.9417 0.354 0.354 0.358 0.351 0.370 17,076,753 0.3588 -2.11%
1999-11-18 0 0.950 0.950 0.960 0.950 0.960 9,615,800 9,160,518 0.9527 0.362 0.362 0.366 0.362 0.366 25,239,262 0.3629 -3.06%
1999-11-17 0 0.980 0.960 0.980 0.950 1.000 12,440,000 12,079,200 0.9710 0.373 0.366 0.373 0.362 0.381 32,652,137 0.3699 -1.01%
1999-11-16 0 0.990 0.990 1.000 0.980 1.020 27,414,600 27,419,230 1.0002 0.377 0.377 0.381 0.373 0.389 71,957,015 0.3811 3.13%
1999-11-15 0 0.960 0.950 0.960 0.890 0.970 14,934,000 13,776,580 0.9225 0.366 0.362 0.366 0.339 0.370 39,198,313 0.3515 9.09%
1999-11-12 0 0.880 0.870 0.880 0.880 0.900 4,460,000 3,950,340 0.8857 0.335 0.331 0.335 0.335 0.343 11,706,473 0.3374 -1.12%
1999-11-11 0 0.890 0.890 0.900 0.890 0.930 2,870,000 2,588,240 0.9018 0.339 0.339 0.343 0.339 0.354 7,533,089 0.3436 -3.26%
1999-11-10 0 0.920 0.910 0.920 0.880 0.930 5,354,000 4,865,380 0.9087 0.351 0.347 0.351 0.335 0.354 14,053,018 0.3462 3.37%
1999-11-09 0 0.890 0.880 0.890 0.870 0.890 1,880,000 1,655,520 0.8806 0.339 0.335 0.339 0.331 0.339 4,934,567 0.3355 2.30%
1999-11-08 0 0.870 0.870 0.880 0.870 0.890 2,178,000 1,924,040 0.8834 0.331 0.331 0.335 0.331 0.339 5,716,749 0.3366 -1.14%
1999-11-05 0 0.880 0.880 0.890 0.880 0.900 7,327,500 6,502,225 0.8874 0.335 0.335 0.339 0.335 0.343 19,233,001 0.3381 -2.22%
1999-11-04 0 0.900 0.890 0.900 0.860 0.900 9,107,750 8,055,353 0.8845 0.343 0.339 0.343 0.328 0.343 23,905,747 0.3370 4.65%
1999-11-03 0 0.860 0.850 0.870 0.840 0.870 9,350,000 7,975,680 0.8530 0.328 0.324 0.331 0.320 0.331 24,541,598 0.3250 1.18%
1999-11-02 0 0.850 0.850 0.860 0.850 0.870 10,111,500 8,685,496 0.8590 0.324 0.324 0.328 0.324 0.331 26,540,360 0.3273 -3.41%
1999-11-01 0 0.880 0.870 0.880 0.880 0.910 2,973,000 2,647,710 0.8906 0.335 0.331 0.335 0.335 0.347 7,803,441 0.3393 -1.12%
1999-10-29 0 0.890 0.890 0.900 0.890 0.940 8,169,000 7,439,602 0.9107 0.339 0.339 0.343 0.339 0.358 21,441,745 0.3470 -2.20%
1999-10-28 0 0.910 0.910 0.920 0.910 0.930 5,714,000 5,236,580 0.9164 0.347 0.347 0.351 0.347 0.354 14,997,935 0.3492 1.11%
1999-10-27 0 0.900 0.900 0.910 0.890 0.910 7,256,000 6,515,300 0.8979 0.343 0.343 0.347 0.339 0.347 19,045,330 0.3421 0.00%
1999-10-26 0 0.900 0.900 0.910 0.890 0.910 15,366,000 13,795,520 0.8978 0.343 0.343 0.347 0.339 0.347 40,332,213 0.3420 -1.10%
1999-10-25 0 0.910 0.900 0.910 0.890 0.940 18,874,000 17,109,180 0.9065 0.347 0.343 0.347 0.339 0.358 49,539,906 0.3454 3.41%
1999-10-22 0 0.880 0.880 0.890 0.860 0.900 18,839,281 16,506,122 0.8762 0.335 0.335 0.339 0.328 0.343 49,448,776 0.3338 -2.22%
1999-10-21 0 0.900 0.890 0.900 0.870 0.930 20,355,000 18,241,630 0.8962 0.343 0.339 0.343 0.331 0.354 53,427,190 0.3414 -2.17%
1999-10-20 0 0.920 0.910 0.930 0.900 0.950 21,002,000 19,358,060 0.9217 0.351 0.347 0.354 0.343 0.362 55,125,416 0.3512 3.37%
1999-10-19 0 0.890 0.880 0.890 0.890 0.950 8,807,600 8,009,440 0.9094 0.339 0.335 0.339 0.339 0.362 23,117,923 0.3465 -5.32%
1999-10-15 0 0.940 0.940 0.950 0.940 0.970 4,588,000 4,406,380 0.9604 0.358 0.358 0.362 0.358 0.370 12,042,444 0.3659 -3.09%
1999-10-14 0 0.970 0.970 0.980 0.940 0.990 3,333,000 3,213,480 0.9641 0.370 0.370 0.373 0.358 0.377 8,748,358 0.3673 3.19%
1999-10-13 0 0.940 0.940 0.950 0.940 0.970 4,924,000 4,709,660 0.9565 0.358 0.358 0.362 0.358 0.370 12,924,367 0.3644 -2.08%
1999-10-12 0 0.960 0.960 0.970 0.960 1.000 3,916,000 3,793,840 0.9688 0.366 0.366 0.370 0.366 0.381 10,278,599 0.3691 -2.04%
1999-10-11 0 0.980 0.980 0.990 0.980 1.010 950,000 944,500 0.9942 0.373 0.373 0.377 0.373 0.385 2,493,531 0.3788 -1.01%
1999-10-08 0 0.990 0.980 0.990 0.980 1.000 2,094,000 2,061,600 0.9845 0.377 0.373 0.377 0.373 0.381 5,496,268 0.3751 -1.00%
1999-10-07 0 1.000 1.000 1.010 1.000 1.030 945,000 955,760 1.0114 0.381 0.381 0.385 0.381 0.392 2,480,407 0.3853 1.01%
1999-10-06 0 0.990 0.990 1.000 0.990 1.010 1,318,000 1,317,360 0.9995 0.377 0.377 0.381 0.377 0.385 3,459,447 0.3808 -1.00%
1999-10-05 0 1.000 0.990 1.000 0.990 1.030 1,883,000 1,883,500 1.0003 0.381 0.377 0.381 0.377 0.392 4,942,442 0.3811 0.00%
1999-10-04 0 1.000 0.990 1.010 0.980 1.010 3,928,000 3,934,820 1.0017 0.381 0.377 0.385 0.373 0.385 10,310,096 0.3816 -0.99%
1999-09-30 0 1.010 1.010 1.020 1.010 1.050 3,198,000 3,304,720 1.0334 0.385 0.385 0.389 0.385 0.400 8,394,014 0.3937 -3.81%
1999-09-29 0 1.050 1.040 1.060 1.040 1.060 2,692,000 2,821,240 1.0480 0.400 0.396 0.404 0.396 0.404 7,065,880 0.3993 0.00%
1999-09-28 0 1.050 1.050 1.060 1.050 1.090 11,681,000 12,440,125 1.0650 0.400 0.400 0.404 0.400 0.415 30,659,936 0.4057 -0.94%
1999-09-27 0 1.060 1.060 1.070 1.030 1.070 10,156,000 10,573,600 1.0411 0.404 0.404 0.408 0.392 0.408 26,657,162 0.3967 2.91%
1999-09-24 0 1.030 1.030 1.040 1.010 1.060 6,762,000 7,008,840 1.0365 0.392 0.392 0.396 0.385 0.404 17,748,694 0.3949 0.00%
1999-09-23 0 1.030 1.030 1.040 1.020 1.040 7,350,000 7,554,400 1.0278 0.392 0.392 0.396 0.389 0.396 19,292,058 0.3916 0.00%
1999-09-22 0 1.030 1.020 1.040 1.020 1.040 8,675,000 8,900,530 1.0260 0.392 0.389 0.396 0.389 0.396 22,769,878 0.3909 -0.96%
1999-09-21 0 1.040 1.040 1.050 1.030 1.060 5,022,000 5,236,480 1.0427 0.396 0.396 0.400 0.392 0.404 13,181,594 0.3973 -1.89%
1999-09-20 0 1.060 1.050 1.060 1.040 1.070 5,778,000 6,069,600 1.0505 0.404 0.400 0.404 0.396 0.408 15,165,920 0.4002 0.95%
1999-09-17 0 1.050 1.050 1.060 1.030 1.080 5,974,000 6,302,260 1.0549 0.400 0.400 0.404 0.392 0.411 15,680,375 0.4019 0.00%
1999-09-15 0 1.050 1.040 1.050 1.040 1.070 7,024,000 7,384,940 1.0514 0.400 0.396 0.400 0.396 0.408 18,436,383 0.4006 -2.78%
1999-09-14 0 1.080 1.080 1.090 1.060 1.100 20,904,000 22,798,880 1.0906 0.411 0.411 0.415 0.404 0.419 54,868,189 0.4155 1.89%
1999-09-13 0 1.060 1.050 1.060 1.050 1.070 13,736,000 14,547,432 1.0591 0.404 0.400 0.404 0.400 0.408 36,053,838 0.4035 0.95%
1999-09-10 0 1.050 1.050 1.060 1.040 1.070 10,108,000 10,668,200 1.0554 0.400 0.400 0.404 0.396 0.408 26,531,173 0.4021 1.94%
1999-09-09 0 1.030 1.030 1.040 1.020 1.040 4,182,000 4,321,220 1.0333 0.392 0.392 0.396 0.389 0.396 10,976,787 0.3937 1.98%
1999-09-08 0 1.010 1.010 1.030 1.000 1.060 4,491,000 4,649,920 1.0354 0.385 0.385 0.392 0.381 0.404 11,787,841 0.3945 -4.72%
1999-09-07 0 1.060 1.050 1.060 1.030 1.100 8,554,000 9,038,200 1.0566 0.404 0.400 0.404 0.392 0.419 22,452,281 0.4026 0.00%
1999-09-06 0 1.060 1.050 1.060 1.030 1.060 6,292,000 6,548,320 1.0407 0.404 0.400 0.404 0.392 0.404 16,515,052 0.3965 1.92%
1999-09-03 0 1.040 1.040 1.050 0.980 1.050 11,332,000 11,481,200 1.0132 0.396 0.396 0.400 0.373 0.400 29,743,892 0.3860 2.97%
1999-09-02 0 1.010 1.010 1.020 1.000 1.020 5,942,000 5,994,180 1.0088 0.385 0.385 0.389 0.381 0.389 15,596,382 0.3843 1.00%
1999-09-01 0 1.000 1.000 1.010 1.000 1.020 6,610,000 6,638,040 1.0042 0.381 0.381 0.385 0.381 0.389 17,349,729 0.3826 0.00%
1999-08-31 0 1.000 1.000 1.010 1.000 1.030 11,870,000 11,991,960 1.0103 0.381 0.381 0.385 0.381 0.392 31,156,018 0.3849 2.04%
1999-08-30 0 0.980 0.980 0.990 0.980 0.990 3,104,000 3,062,020 0.9865 0.373 0.373 0.377 0.373 0.377 8,147,286 0.3758 0.00%
1999-08-27 0 0.980 0.970 0.980 0.970 1.010 3,868,000 3,820,720 0.9878 0.373 0.370 0.373 0.370 0.385 10,152,610 0.3763 -2.00%
1999-08-26 0 1.000 1.000 1.010 0.980 1.020 8,806,000 8,812,180 1.0007 0.381 0.381 0.385 0.373 0.389 23,113,723 0.3813 3.09%
1999-08-25 0 0.970 0.970 0.980 0.960 1.000 3,320,000 3,240,800 0.9761 0.370 0.370 0.373 0.366 0.381 8,714,236 0.3719 -1.02%
1999-08-24 0 0.980 0.970 0.980 0.960 0.990 3,244,000 3,163,920 0.9753 0.373 0.370 0.373 0.366 0.377 8,514,753 0.3716 2.08%
1999-08-23 0 0.960 0.960 0.970 0.960 1.010 7,060,000 6,921,520 0.9804 0.366 0.366 0.370 0.366 0.385 18,530,875 0.3735 -4.00%
1999-08-20 0 1.000 0.990 1.000 0.930 1.010 20,786,000 20,141,820 0.9690 0.381 0.377 0.381 0.354 0.385 54,558,466 0.3692 7.53%
1999-08-19 0 0.930 0.920 0.940 0.860 0.940 18,699,000 16,880,610 0.9028 0.354 0.351 0.358 0.328 0.358 49,080,571 0.3439 2.20%
1999-08-18 0 0.910 0.910 0.930 0.910 0.930 3,572,000 3,288,120 0.9205 0.347 0.347 0.354 0.347 0.354 9,375,678 0.3507 1.11%
1999-08-17 0 0.900 0.890 0.900 0.880 0.900 4,322,000 3,876,700 0.8970 0.343 0.339 0.343 0.335 0.343 11,344,255 0.3417 1.12%
1999-08-16 0 0.890 0.890 0.900 0.890 0.910 2,954,000 2,662,760 0.9014 0.339 0.339 0.343 0.339 0.347 7,753,570 0.3434 0.00%
1999-08-13 0 0.890 0.890 0.900 0.870 0.900 3,008,000 2,664,540 0.8858 0.339 0.339 0.343 0.331 0.343 7,895,308 0.3375 0.00%
1999-08-12 0 0.890 0.890 0.900 0.880 0.910 5,940,000 5,289,420 0.8905 0.339 0.339 0.343 0.335 0.347 15,591,133 0.3393 3.49%
1999-08-11 0 0.860 0.860 0.870 0.850 0.900 8,171,400 7,100,350 0.8689 0.328 0.328 0.331 0.324 0.343 21,448,044 0.3310 -2.27%
1999-08-10 0 0.880 0.870 0.880 0.860 0.930 9,828,000 8,861,520 0.9017 0.335 0.331 0.335 0.328 0.354 25,796,238 0.3435 -4.35%
1999-08-09 0 0.920 0.920 0.930 0.920 0.950 5,214,000 4,879,160 0.9358 0.351 0.351 0.354 0.351 0.362 13,685,550 0.3565 -4.17%
1999-08-06 0 0.960 0.950 0.960 0.940 0.970 4,702,000 4,483,240 0.9535 0.366 0.362 0.366 0.358 0.370 12,341,668 0.3633 -1.03%
1999-08-05 0 0.970 0.970 0.980 0.970 1.000 5,452,000 5,380,980 0.9870 0.370 0.370 0.373 0.370 0.381 14,310,245 0.3760 -2.02%
1999-08-04 0 0.990 0.990 1.000 0.990 1.050 8,534,000 8,692,560 1.0186 0.377 0.377 0.381 0.377 0.400 22,399,786 0.3881 -1.00%
1999-08-03 0 1.000 1.000 1.010 0.990 1.030 4,353,000 4,366,604 1.0031 0.381 0.381 0.385 0.377 0.392 11,425,623 0.3822 1.01%
1999-08-02 0 0.990 0.990 1.000 0.960 1.000 5,914,500 5,821,150 0.9842 0.377 0.377 0.381 0.366 0.381 15,524,201 0.3750 3.13%
1999-07-30 0 0.960 0.960 0.970 0.930 0.970 6,942,000 6,584,420 0.9485 0.366 0.366 0.370 0.354 0.370 18,221,152 0.3614 0.00%
1999-07-29 0 0.960 0.950 0.960 0.950 0.980 2,076,000 2,004,060 0.9653 0.366 0.362 0.366 0.362 0.373 5,449,022 0.3678 -1.03%
1999-07-28 0 0.970 0.950 0.970 0.950 0.980 5,072,000 4,906,880 0.9674 0.370 0.362 0.370 0.362 0.373 13,312,833 0.3686 2.11%
1999-07-27 0 0.950 0.950 0.960 0.920 0.960 11,142,000 10,504,300 0.9428 0.362 0.362 0.366 0.351 0.366 29,245,185 0.3592 0.00%
1999-07-26 0 0.950 0.940 0.950 0.940 1.000 9,232,000 8,887,360 0.9627 0.362 0.358 0.362 0.358 0.381 24,231,875 0.3668 -4.04%
1999-07-23 0 0.990 0.980 0.990 0.980 1.010 6,510,000 6,448,100 0.9905 0.377 0.373 0.377 0.373 0.385 17,087,252 0.3774 -1.98%
1999-07-22 0 1.010 1.010 1.020 1.000 1.040 9,396,000 9,606,100 1.0224 0.385 0.385 0.389 0.381 0.396 24,662,337 0.3895 -0.98%
1999-07-21 0 1.020 1.020 1.030 1.010 1.040 12,902,000 13,293,870 1.0304 0.389 0.389 0.392 0.385 0.396 33,864,780 0.3926 -2.86%
1999-07-20 0 1.050 1.040 1.050 1.040 1.070 6,812,000 7,207,180 1.0580 0.400 0.396 0.400 0.396 0.408 17,879,932 0.4031 0.96%
1999-07-19 0 1.040 1.030 1.040 1.020 1.090 8,002,000 8,410,740 1.0511 0.396 0.392 0.396 0.389 0.415 21,003,408 0.4004 -3.70%
1999-07-16 0 1.080 1.080 1.090 1.060 1.100 5,780,000 6,242,520 1.0800 0.411 0.411 0.415 0.404 0.419 15,171,170 0.4115 -1.82%
1999-07-15 0 1.100 1.090 1.100 1.060 1.110 10,486,000 11,335,100 1.0810 0.419 0.415 0.419 0.404 0.423 27,523,336 0.4118 4.76%
1999-07-14 0 1.050 1.040 1.060 1.040 1.080 8,192,000 8,672,620 1.0587 0.400 0.396 0.404 0.396 0.411 21,502,114 0.4033 -3.67%
1999-07-13 0 1.090 1.080 1.090 1.070 1.130 12,640,000 13,846,820 1.0955 0.415 0.411 0.415 0.408 0.431 33,177,091 0.4174 -2.68%
1999-07-12 0 1.120 1.110 1.120 1.120 1.170 14,824,000 16,856,880 1.1371 0.427 0.423 0.427 0.427 0.446 38,909,588 0.4332 -1.75%
1999-07-09 0 1.140 1.130 1.140 1.090 1.150 16,530,000 18,457,740 1.1166 0.434 0.431 0.434 0.415 0.438 43,387,445 0.4254 6.54%
1999-07-08 0 1.070 1.070 1.080 1.070 1.110 16,693,447 18,204,865 1.0905 0.408 0.408 0.411 0.408 0.423 43,816,456 0.4155 -1.83%
1999-07-07 0 1.090 1.080 1.090 1.080 1.140 17,894,000 19,850,330 1.1093 0.415 0.411 0.415 0.411 0.434 46,967,631 0.4226 -4.39%
1999-07-06 0 1.140 1.130 1.140 1.110 1.180 30,910,000 35,446,980 1.1468 0.434 0.431 0.434 0.423 0.450 81,131,636 0.4369 -2.56%
1999-07-05 0 1.170 1.170 1.180 1.160 1.190 29,259,000 34,472,270 1.1782 0.446 0.446 0.450 0.442 0.453 76,798,141 0.4489 0.00%
1999-07-02 0 1.170 1.170 1.180 1.160 1.230 60,310,000 71,205,060 1.1807 0.446 0.446 0.450 0.442 0.469 158,299,869 0.4498 -1.68%
1999-06-30 0 1.190 1.180 1.190 1.120 1.220 148,382,000 176,161,540 1.1872 0.453 0.450 0.453 0.427 0.465 389,468,598 0.4523 9.17%
1999-06-29 0 1.090 1.080 1.090 1.060 1.100 70,625,000 76,562,700 1.0841 0.415 0.411 0.415 0.404 0.419 185,374,370 0.4130 2.83%
1999-06-28 0 1.060 1.050 1.060 1.050 1.080 13,952,000 14,823,280 1.0624 0.404 0.400 0.404 0.400 0.411 36,620,789 0.4048 1.92%
1999-06-25 0 1.040 1.030 1.040 1.030 1.090 19,320,000 20,402,080 1.0560 0.396 0.392 0.396 0.392 0.415 50,710,553 0.4023 -3.70%
1999-06-24 0 1.080 1.070 1.080 1.070 1.170 98,516,000 110,211,020 1.1187 0.411 0.408 0.411 0.408 0.446 258,581,825 0.4262 -0.92%
1999-06-23 0 1.090 1.080 1.090 1.000 1.090 43,227,400 45,367,020 1.0495 0.415 0.411 0.415 0.381 0.415 113,461,976 0.3998 9.00%
1999-06-22 0 1.000 0.990 1.000 0.990 1.020 21,140,000 21,202,628 1.0030 0.381 0.377 0.381 0.377 0.389 55,487,634 0.3821 0.00%
1999-06-21 0 1.000 0.990 1.000 0.980 1.010 13,686,000 13,663,800 0.9984 0.381 0.377 0.381 0.373 0.385 35,922,600 0.3804 2.04%
1999-06-17 0 0.980 0.980 0.990 0.970 0.990 2,746,000 2,691,560 0.9802 0.373 0.373 0.377 0.370 0.377 7,207,618 0.3734 1.03%
1999-06-16 0 0.970 0.960 0.970 0.960 0.980 1,565,300 1,521,863 0.9723 0.370 0.366 0.370 0.366 0.373 4,108,552 0.3704 1.04%
1999-06-15 0 0.960 0.960 0.970 0.960 1.010 5,783,000 5,717,570 0.9887 0.366 0.366 0.370 0.366 0.385 15,179,044 0.3767 -3.03%
1999-06-14 0 0.990 0.980 0.990 0.980 1.030 19,133,400 19,194,456 1.0032 0.377 0.373 0.377 0.373 0.392 50,220,771 0.3822 3.13%
1999-06-11 0 0.960 0.960 0.970 0.940 0.970 10,020,000 9,583,400 0.9564 0.366 0.366 0.370 0.358 0.370 26,300,194 0.3644 2.13%
1999-06-10 0 0.940 0.940 0.950 0.930 0.950 5,353,000 5,034,850 0.9406 0.358 0.358 0.362 0.354 0.362 14,050,393 0.3583 2.17%
1999-06-09 0 0.920 0.920 0.930 0.910 0.930 592,000 544,540 0.9198 0.351 0.351 0.354 0.347 0.354 1,553,864 0.3504 -1.08%
1999-06-08 0 0.930 0.910 0.930 0.910 0.950 2,524,000 2,345,660 0.9293 0.354 0.347 0.354 0.347 0.362 6,624,919 0.3541 0.00%
1999-06-07 0 0.930 0.920 0.930 0.920 0.930 318,000 293,360 0.9225 0.354 0.351 0.354 0.351 0.354 834,677 0.3515 2.20%
1999-06-04 0 0.910 0.910 0.920 0.910 0.940 1,044,000 955,520 0.9152 0.347 0.347 0.351 0.347 0.358 2,740,260 0.3487 -1.09%
1999-06-03 0 0.920 0.920 0.930 0.910 0.930 1,172,000 1,079,040 0.9207 0.351 0.351 0.354 0.347 0.354 3,076,230 0.3508 0.00%
1999-06-02 0 0.920 0.920 0.930 0.920 0.940 1,354,000 1,257,980 0.9291 0.351 0.351 0.354 0.351 0.358 3,553,938 0.3540 -3.16%
1999-06-01 0 0.950 0.930 0.950 0.910 0.960 3,022,000 2,827,120 0.9355 0.362 0.354 0.362 0.347 0.366 7,932,054 0.3564 4.40%
1999-05-31 0 0.910 0.900 0.910 0.890 0.910 1,744,000 1,573,380 0.9022 0.347 0.343 0.347 0.339 0.347 4,577,599 0.3437 1.11%
1999-05-28 0 0.900 0.900 0.910 0.890 0.910 4,110,000 3,698,900 0.9000 0.343 0.343 0.347 0.339 0.347 10,787,804 0.3429 -3.23%
1999-05-27 0 0.930 0.920 0.930 0.930 0.960 2,552,000 2,397,380 0.9394 0.354 0.351 0.354 0.354 0.366 6,698,413 0.3579 -1.06%
1999-05-26 0 0.940 0.940 0.950 0.930 0.960 2,760,000 2,616,580 0.9480 0.358 0.358 0.362 0.354 0.366 7,244,365 0.3612 -1.05%
1999-05-25 0 0.950 0.950 0.960 0.930 0.950 2,448,000 2,317,600 0.9467 0.362 0.362 0.366 0.354 0.362 6,425,437 0.3607 0.00%
1999-05-24 0 0.950 0.940 0.950 0.930 0.950 1,808,000 1,697,240 0.9387 0.362 0.358 0.362 0.354 0.362 4,745,584 0.3576 3.26%
1999-05-21 0 0.920 0.910 0.920 0.910 0.940 2,920,000 2,678,900 0.9174 0.351 0.347 0.351 0.347 0.358 7,664,328 0.3495 -2.13%
1999-05-20 0 0.940 0.930 0.940 0.940 0.960 3,748,000 3,546,600 0.9463 0.358 0.354 0.358 0.358 0.366 9,837,637 0.3605 0.00%
1999-05-19 0 0.940 0.930 0.940 0.910 0.950 8,155,900 7,574,953 0.9288 0.358 0.354 0.358 0.347 0.362 21,407,360 0.3538 -1.05%
1999-05-18 0 0.950 0.940 0.950 0.930 0.960 2,716,000 2,569,480 0.9461 0.362 0.358 0.362 0.354 0.366 7,128,875 0.3604 -1.04%
1999-05-17 0 0.960 0.960 0.970 0.950 0.980 3,958,000 3,820,720 0.9653 0.366 0.366 0.370 0.362 0.373 10,388,839 0.3678 -4.00%
1999-05-14 0 1.000 0.990 1.000 0.970 1.000 13,146,000 12,987,420 0.9879 0.381 0.377 0.381 0.370 0.381 34,505,224 0.3764 3.09%
1999-05-13 0 0.970 0.960 0.970 0.960 0.980 6,364,000 6,174,880 0.9703 0.370 0.366 0.370 0.366 0.373 16,704,035 0.3697 -1.65%
1999-05-12 0 1.080 1.080 1.090 1.070 1.100 12,745,500 13,849,745 1.0866 0.376 0.376 0.379 0.372 0.383 36,632,185 0.3781 0.00%
1999-05-11 0 1.080 1.070 1.080 1.060 1.090 12,266,500 13,225,785 1.0782 0.376 0.372 0.376 0.369 0.379 35,255,478 0.3751 0.00%
1999-05-10 0 1.080 1.070 1.080 1.030 1.110 35,530,000 38,224,520 1.0758 0.376 0.372 0.376 0.358 0.386 102,117,731 0.3743 1.89%
1999-05-07 0 1.060 1.060 1.070 1.040 1.090 26,541,000 28,280,820 1.0656 0.369 0.369 0.372 0.362 0.379 76,282,204 0.3707 2.91%
1999-05-06 0 1.030 1.030 1.050 1.030 1.070 25,172,000 26,374,280 1.0478 0.358 0.358 0.365 0.358 0.372 72,347,524 0.3645 -0.96%
1999-05-05 0 1.040 1.040 1.050 1.040 1.060 10,850,500 11,367,320 1.0476 0.362 0.362 0.365 0.362 0.369 31,185,715 0.3645 0.00%
1999-05-04 0 1.040 1.030 1.040 1.030 1.080 12,274,500 12,807,735 1.0434 0.362 0.358 0.362 0.358 0.376 35,278,471 0.3630 0.00%
1999-05-03 0 1.040 1.040 1.050 1.030 1.050 6,070,500 6,335,440 1.0436 0.362 0.362 0.365 0.358 0.365 17,447,388 0.3631 1.96%
1999-04-30 0 1.020 1.020 1.030 1.010 1.050 7,140,500 7,391,710 1.0352 0.355 0.355 0.358 0.351 0.365 20,522,704 0.3602 0.99%
1999-04-29 0 1.010 1.010 1.020 0.980 1.030 7,961,000 7,998,290 1.0047 0.351 0.351 0.355 0.341 0.358 22,880,925 0.3496 1.00%
1999-04-28 0 1.000 0.990 1.000 1.000 1.060 8,409,000 8,591,980 1.0218 0.348 0.344 0.348 0.348 0.369 24,168,534 0.3555 -4.76%
1999-04-27 0 1.050 1.040 1.050 1.030 1.050 4,306,000 4,482,140 1.0409 0.365 0.362 0.365 0.358 0.365 12,375,991 0.3622 2.94%
1999-04-26 0 1.020 1.020 1.030 1.020 1.060 5,002,000 5,212,480 1.0421 0.355 0.355 0.358 0.355 0.369 14,376,383 0.3626 -1.92%
1999-04-23 0 1.040 1.040 1.060 1.040 1.090 10,272,000 10,861,920 1.0574 0.362 0.362 0.369 0.362 0.379 29,523,032 0.3679 -1.89%
1999-04-22 0 1.060 1.050 1.060 1.050 1.100 17,385,500 18,597,538 1.0697 0.369 0.365 0.369 0.365 0.383 49,968,134 0.3722 -0.93%
1999-04-21 0 1.070 1.070 1.080 1.040 1.110 23,389,700 25,288,224 1.0812 0.372 0.372 0.376 0.362 0.386 67,224,967 0.3762 2.88%
1999-04-20 0 1.040 1.030 1.040 1.020 1.080 17,534,000 18,392,874 1.0490 0.362 0.358 0.362 0.355 0.376 50,394,942 0.3650 1.96%
1999-04-19 0 1.020 1.020 1.040 1.000 1.070 12,918,000 13,446,168 1.0409 0.355 0.355 0.362 0.348 0.372 37,127,972 0.3622 2.00%
1999-04-16 0 1.000 0.990 1.000 0.980 1.000 7,950,000 7,899,240 0.9936 0.348 0.344 0.348 0.341 0.348 22,849,309 0.3457 3.09%
1999-04-15 0 0.970 0.970 0.980 0.970 0.990 4,460,000 4,361,100 0.9778 0.337 0.337 0.341 0.337 0.344 12,818,606 0.3402 -2.02%
1999-04-14 0 0.990 0.980 0.990 0.970 1.020 30,426,000 30,363,120 0.9979 0.344 0.341 0.344 0.337 0.355 87,448,187 0.3472 0.00%
1999-04-13 0 0.990 0.980 0.990 0.960 1.020 19,426,000 19,063,140 0.9813 0.344 0.341 0.344 0.334 0.355 55,832,790 0.3414 -1.00%
1999-04-12 0 1.000 0.990 1.000 0.920 1.010 37,878,100 37,087,731 0.9791 0.348 0.344 0.348 0.320 0.351 108,866,468 0.3407 8.70%
1999-04-09 0 0.920 0.910 0.920 0.890 0.940 17,250,000 15,832,700 0.9178 0.320 0.317 0.320 0.310 0.327 49,578,690 0.3193 3.37%
1999-04-08 0 0.890 0.890 0.900 0.890 0.940 6,648,000 6,030,740 0.9072 0.310 0.310 0.313 0.310 0.327 19,107,196 0.3156 -3.26%
1999-04-07 0 0.920 0.920 0.930 0.900 0.940 6,638,000 6,077,600 0.9156 0.320 0.320 0.324 0.313 0.327 19,078,455 0.3186 2.22%
1999-04-01 0 0.900 0.890 0.900 0.880 0.900 1,370,000 1,225,400 0.8945 0.313 0.310 0.313 0.306 0.313 3,937,554 0.3112 0.00%
1999-03-31 0 0.900 0.890 0.900 0.880 0.910 1,920,000 1,713,060 0.8922 0.313 0.310 0.313 0.306 0.317 5,518,324 0.3104 2.27%
1999-03-30 0 0.880 0.880 0.890 0.860 0.890 1,360,000 1,199,580 0.8820 0.306 0.306 0.310 0.299 0.310 3,908,813 0.3069 4.76%
1999-03-29 0 0.840 0.840 0.850 0.840 0.870 3,016,000 2,555,540 0.8473 0.292 0.292 0.296 0.292 0.303 8,668,367 0.2948 -3.45%
1999-03-26 0 0.870 0.860 0.880 0.860 0.900 5,529,000 4,867,570 0.8804 0.303 0.299 0.306 0.299 0.313 15,891,048 0.3063 -2.25%
1999-03-25 0 0.890 0.890 0.900 0.890 0.920 3,670,000 3,313,680 0.9029 0.310 0.310 0.313 0.310 0.320 10,548,046 0.3142 -1.11%
1999-03-24 0 0.900 0.900 0.910 0.890 0.930 8,072,000 7,340,380 0.9094 0.313 0.313 0.317 0.310 0.324 23,199,953 0.3164 -5.26%
1999-03-23 0 0.950 0.950 0.970 0.950 0.990 10,108,000 9,886,760 0.9781 0.331 0.331 0.337 0.331 0.344 29,051,675 0.3403 -1.04%
1999-03-22 0 0.960 0.950 0.960 0.890 0.960 12,712,000 11,939,420 0.9392 0.334 0.331 0.334 0.310 0.334 36,535,902 0.3268 5.49%
1999-03-19 0 0.910 0.900 0.910 0.870 0.910 6,963,800 6,230,818 0.8947 0.317 0.313 0.317 0.303 0.317 20,014,845 0.3113 5.81%
1999-03-18 0 0.860 0.850 0.870 0.850 0.880 5,228,000 4,533,720 0.8672 0.299 0.296 0.303 0.296 0.306 15,025,936 0.3017 -1.15%
1999-03-17 0 0.870 0.860 0.870 0.840 0.870 6,352,000 5,433,600 0.8554 0.303 0.299 0.303 0.292 0.303 18,256,454 0.2976 4.82%
1999-03-16 0 0.830 0.830 0.840 0.830 0.870 922,000 780,680 0.8467 0.289 0.289 0.292 0.289 0.303 2,649,945 0.2946 -2.35%
1999-03-15 0 0.850 0.830 0.850 0.850 0.850 140,000 119,000 0.8500 0.296 0.289 0.296 0.296 0.296 402,378 0.2957 -3.41%
1999-03-12 0 0.880 0.840 0.880 0.830 0.880 4,249,000 3,610,670 0.8498 0.306 0.292 0.306 0.289 0.306 12,212,165 0.2957 4.76%
1999-03-11 0 0.840 0.840 0.860 0.840 0.870 3,330,000 2,850,320 0.8560 0.292 0.292 0.299 0.292 0.303 9,570,843 0.2978 0.00%
1999-03-10 0 0.840 0.830 0.840 0.830 0.850 1,136,000 957,540 0.8429 0.292 0.289 0.292 0.289 0.296 3,265,008 0.2933 0.00%
1999-03-09 0 0.840 0.830 0.850 0.830 0.850 1,670,000 1,399,600 0.8381 0.292 0.289 0.296 0.289 0.296 4,799,792 0.2916 -1.18%
1999-03-08 0 0.850 0.840 0.850 0.840 0.890 3,773,000 3,244,010 0.8598 0.296 0.292 0.296 0.292 0.310 10,844,081 0.2992 -4.49%
1999-03-05 0 0.890 0.880 0.890 0.860 0.890 5,280,000 4,623,020 0.8756 0.310 0.306 0.310 0.299 0.310 15,175,390 0.3046 2.30%
1999-03-04 0 0.870 0.860 0.870 0.860 0.880 1,598,000 1,390,520 0.8702 0.303 0.299 0.303 0.299 0.306 4,592,855 0.3028 -1.14%
1999-03-03 0 0.880 0.870 0.880 0.860 0.900 2,356,000 2,070,340 0.8788 0.306 0.303 0.306 0.299 0.313 6,771,443 0.3057 6.02%
1999-03-02 0 0.830 0.820 0.840 0.820 0.890 382,000 325,940 0.8532 0.289 0.285 0.292 0.285 0.310 1,097,916 0.2969 -6.74%
1999-03-01 0 0.890 0.870 0.890 0.870 0.890 698,000 611,960 0.8767 0.310 0.303 0.310 0.303 0.310 2,006,141 0.3050 0.00%
1999-02-26 0 0.890 0.880 0.890 0.830 0.890 3,968,000 3,423,800 0.8629 0.310 0.306 0.310 0.289 0.310 11,404,536 0.3002 9.88%
1999-02-25 0 0.810 0.790 0.810 0.800 0.820 3,332,000 2,691,480 0.8078 0.282 0.275 0.282 0.278 0.285 9,576,591 0.2810 0.00%
1999-02-24 0 0.810 0.810 0.820 0.800 0.810 3,963,600 3,189,540 0.8047 0.282 0.282 0.285 0.278 0.282 11,391,890 0.2800 5.19%
1999-02-23 0 0.770 0.770 0.780 0.770 0.780 322,000 250,560 0.7781 0.268 0.268 0.271 0.268 0.271 925,469 0.2707 -1.28%
1999-02-22 0 0.780 0.780 0.800 0.780 0.790 141,500 111,195 0.7858 0.271 0.271 0.278 0.271 0.275 406,689 0.2734 1.30%
1999-02-19 0 0.770 0.770 0.810 0.770 0.800 668,400 524,196 0.7843 0.268 0.268 0.282 0.268 0.278 1,921,066 0.2729 -6.10%
1999-02-15 0 0.820 0.810 0.820 0.800 0.820 1,148,000 937,200 0.8164 0.285 0.282 0.285 0.278 0.285 3,299,498 0.2840 3.80%
1999-02-12 0 0.790 0.780 0.790 0.750 0.820 7,263,000 5,683,140 0.7825 0.275 0.271 0.275 0.261 0.285 20,874,784 0.2722 -2.47%
1999-02-11 0 0.810 0.800 0.820 0.810 0.840 2,176,000 1,792,140 0.8236 0.282 0.278 0.285 0.282 0.292 6,254,100 0.2866 -4.71%
1999-02-10 0 0.850 0.840 0.850 0.850 0.880 2,060,000 1,764,000 0.8563 0.296 0.292 0.296 0.296 0.306 5,920,702 0.2979 -4.49%
1999-02-09 0 0.890 0.870 0.890 0.860 0.890 852,000 749,080 0.8792 0.310 0.303 0.310 0.299 0.310 2,448,756 0.3059 3.49%
1999-02-08 0 0.860 0.860 0.870 0.860 0.880 4,618,000 3,978,540 0.8615 0.299 0.299 0.303 0.299 0.306 13,272,718 0.2998 0.00%
1999-02-05 0 0.860 0.850 0.870 0.850 0.900 1,624,000 1,403,220 0.8641 0.299 0.296 0.303 0.296 0.313 4,667,582 0.3006 -2.27%
1999-02-04 0 0.880 0.870 0.880 0.810 0.890 4,884,000 4,235,780 0.8673 0.306 0.303 0.306 0.282 0.310 14,037,236 0.3018 8.64%
1999-02-03 0 0.810 0.810 0.820 0.780 0.830 3,966,000 3,207,140 0.8087 0.282 0.282 0.285 0.271 0.289 11,398,788 0.2814 8.00%
1999-02-02 0 0.750 0.730 0.760 0.750 0.770 220,000 167,200 0.7600 0.261 0.254 0.264 0.261 0.268 632,308 0.2644 -2.60%
1999-02-01 0 0.770 0.760 0.770 0.740 0.770 274,000 205,780 0.7510 0.268 0.264 0.268 0.257 0.268 787,511 0.2613 -1.28%
1999-01-29 0 0.780 0.770 0.780 0.750 0.780 3,478,000 2,697,300 0.7755 0.271 0.268 0.271 0.261 0.271 9,996,214 0.2698 4.00%
1999-01-28 0 0.750 0.750 0.760 0.750 0.780 2,864,000 2,196,500 0.7669 0.261 0.261 0.264 0.261 0.271 8,231,500 0.2668 -3.85%
1999-01-27 0 0.780 0.770 0.780 0.750 0.800 8,178,000 6,328,400 0.7738 0.271 0.268 0.271 0.261 0.278 23,504,610 0.2692 5.41%
1999-01-26 0 0.740 0.730 0.740 0.720 0.750 3,346,000 2,462,560 0.7360 0.257 0.254 0.257 0.251 0.261 9,616,829 0.2561 2.78%
1999-01-25 0 0.720 0.700 0.710 0.690 0.730 4,482,000 3,153,960 0.7037 0.251 0.244 0.247 0.240 0.254 12,881,837 0.2448 -4.00%
1999-01-22 0 0.750 0.750 0.760 0.740 0.780 2,270,000 1,711,400 0.7539 0.261 0.261 0.264 0.257 0.271 6,524,268 0.2623 -5.06%
1999-01-21 0 0.790 0.780 0.790 0.780 0.800 2,130,000 1,687,000 0.7920 0.275 0.271 0.275 0.271 0.278 6,121,890 0.2756 -1.25%
1999-01-20 0 0.800 0.780 0.800 0.780 0.820 3,952,000 3,142,180 0.7951 0.278 0.271 0.278 0.271 0.285 11,358,550 0.2766 1.27%
1999-01-19 0 0.790 0.780 0.810 0.780 0.790 270,000 211,600 0.7837 0.275 0.271 0.282 0.271 0.275 776,014 0.2727 -2.47%
1999-01-18 0 0.810 0.800 0.810 0.780 0.830 2,202,000 1,760,680 0.7996 0.282 0.278 0.282 0.271 0.289 6,328,828 0.2782 2.53%
1999-01-15 0 0.790 0.790 0.800 0.760 0.800 4,270,000 3,353,380 0.7853 0.275 0.275 0.278 0.264 0.278 12,272,522 0.2732 3.95%
1999-01-14 0 0.760 0.760 0.770 0.720 0.790 4,492,000 3,468,320 0.7721 0.264 0.264 0.268 0.251 0.275 12,910,578 0.2686 -3.80%
1999-01-13 0 0.790 0.790 0.800 0.780 0.850 4,942,000 3,965,640 0.8024 0.275 0.275 0.278 0.271 0.296 14,203,935 0.2792 -12.22%
1999-01-12 0 0.900 0.890 0.900 0.900 0.910 2,313,000 2,084,230 0.9011 0.313 0.310 0.313 0.313 0.317 6,647,856 0.3135 -1.10%
1999-01-11 0 0.910 0.910 0.920 0.900 0.920 910,000 826,180 0.9079 0.317 0.317 0.320 0.313 0.320 2,615,456 0.3159 1.11%
1999-01-08 0 0.900 0.900 0.910 0.900 0.920 4,116,000 3,734,150 0.9072 0.313 0.313 0.317 0.313 0.320 11,829,907 0.3157 0.00%
1999-01-07 0 0.900 0.900 0.910 0.890 0.910 7,224,000 6,507,900 0.9009 0.313 0.313 0.317 0.310 0.317 20,762,693 0.3134 1.12%
1999-01-06 0 0.890 0.880 0.890 0.870 0.900 668,000 595,120 0.8909 0.310 0.306 0.310 0.303 0.313 1,919,917 0.3100 2.30%
1999-01-05 0 0.870 0.860 0.870 0.860 0.880 498,000 431,640 0.8667 0.303 0.299 0.303 0.299 0.306 1,431,315 0.3016 0.00%
1999-01-04 0 0.870 0.860 0.870 0.860 0.890 788,000 685,640 0.8701 0.303 0.299 0.303 0.299 0.310 2,264,812 0.3027 -3.33%
1998-12-31 0 0.900 0.890 0.900 0.890 0.900 470,000 420,600 0.8949 0.313 0.310 0.313 0.310 0.313 1,350,840 0.3114 0.00%
1998-12-30 0 0.900 0.890 0.910 0.890 0.910 1,972,000 1,775,000 0.9001 0.313 0.310 0.317 0.310 0.317 5,667,778 0.3132 0.00%
1998-12-29 0 0.900 0.890 0.900 0.900 0.910 5,970,000 5,383,160 0.9017 0.313 0.310 0.313 0.313 0.317 17,158,538 0.3137 -1.10%
1998-12-28 0 0.910 0.900 0.910 0.900 0.920 1,422,000 1,290,200 0.9073 0.317 0.313 0.317 0.313 0.320 4,087,009 0.3157 0.00%
1998-12-24 0 0.910 0.900 0.910 0.900 0.910 3,010,000 2,720,194 0.9037 0.317 0.313 0.317 0.313 0.317 8,651,122 0.3144 2.25%
1998-12-23 0 0.890 0.890 0.900 0.880 0.910 2,172,000 1,935,280 0.8910 0.310 0.310 0.313 0.306 0.317 6,242,604 0.3100 -4.30%
1998-12-22 0 0.930 0.920 0.930 0.930 0.960 1,544,000 1,447,580 0.9376 0.324 0.320 0.324 0.324 0.334 4,437,652 0.3262 -3.12%
1998-12-21 0 0.960 0.960 0.970 0.960 0.970 861,000 830,210 0.9642 0.334 0.334 0.337 0.334 0.337 2,474,623 0.3355 0.00%
1998-12-18 0 0.960 0.960 0.970 0.960 0.990 1,239,000 1,204,620 0.9723 0.334 0.334 0.337 0.334 0.344 3,561,043 0.3383 0.00%
1998-12-17 0 0.960 0.950 0.960 0.950 0.970 682,000 651,640 0.9555 0.334 0.331 0.334 0.331 0.337 1,960,155 0.3324 1.05%
1998-12-16 0 0.950 0.950 0.960 0.950 1.010 1,626,480 1,580,551 0.9718 0.331 0.331 0.334 0.331 0.351 4,674,710 0.3381 -5.00%
1998-12-15 0 1.000 0.990 1.000 1.000 1.020 402,000 404,980 1.0074 0.348 0.344 0.348 0.348 0.355 1,155,399 0.3505 -0.99%
1998-12-14 0 1.010 1.000 1.010 0.990 1.010 802,000 801,780 0.9997 0.351 0.348 0.351 0.344 0.351 2,305,050 0.3478 1.00%
1998-12-11 0 1.000 1.000 1.020 0.990 1.060 9,863,000 9,971,640 1.0110 0.348 0.348 0.355 0.344 0.369 28,347,514 0.3518 -8.26%
1998-12-10 0 1.090 1.080 1.090 1.080 1.100 420,000 458,200 1.0910 0.379 0.376 0.379 0.376 0.383 1,207,133 0.3796 -3.54%
1998-12-09 0 1.130 1.130 1.140 1.110 1.130 3,420,000 3,859,500 1.1285 0.393 0.393 0.397 0.386 0.393 9,829,514 0.3926 0.00%
1998-12-08 0 1.130 1.120 1.140 1.110 1.150 4,858,000 5,474,940 1.1270 0.393 0.390 0.397 0.386 0.400 13,962,509 0.3921 0.00%
1998-12-07 0 1.130 1.130 1.140 1.060 1.130 13,424,000 14,841,980 1.1056 0.393 0.393 0.397 0.369 0.393 38,582,280 0.3847 7.62%
1998-12-04 0 1.050 1.050 1.060 1.050 1.120 3,304,000 3,519,420 1.0652 0.365 0.365 0.369 0.365 0.390 9,496,115 0.3706 -7.08%
1998-12-03 0 1.130 1.120 1.130 1.120 1.140 2,378,000 2,696,120 1.1338 0.393 0.390 0.393 0.390 0.397 6,834,674 0.3945 -0.88%
1998-12-02 0 1.140 1.140 1.150 1.130 1.150 1,358,000 1,549,620 1.1411 0.397 0.397 0.400 0.393 0.400 3,903,064 0.3970 0.88%
1998-12-01 0 1.130 1.130 1.150 1.100 1.150 4,612,000 5,239,120 1.1360 0.393 0.393 0.400 0.383 0.400 13,255,474 0.3952 -2.59%
1998-11-30 0 1.160 1.140 1.160 1.110 1.160 4,460,000 5,057,820 1.1340 0.404 0.397 0.404 0.386 0.404 12,818,606 0.3946 -0.85%
1998-11-27 0 1.170 1.170 1.180 1.170 1.180 280,000 329,200 1.1757 0.407 0.407 0.411 0.407 0.411 804,756 0.4091 0.00%
1998-11-26 0 1.170 1.160 1.190 1.160 1.220 11,436,000 13,724,300 1.2001 0.407 0.404 0.414 0.404 0.424 32,868,516 0.4176 -4.88%
1998-11-25 0 1.230 1.230 1.240 1.220 1.250 2,980,000 3,676,620 1.2338 0.428 0.428 0.431 0.424 0.435 8,564,898 0.4293 0.82%
1998-11-24 0 1.220 1.220 1.230 1.210 1.240 5,034,000 6,174,740 1.2266 0.424 0.424 0.428 0.421 0.431 14,468,355 0.4268 -0.81%
1998-11-23 0 1.230 1.230 1.240 1.210 1.270 3,312,000 4,061,900 1.2264 0.428 0.428 0.431 0.421 0.442 9,519,108 0.4267 0.00%
1998-11-20 0 1.230 1.230 1.240 1.220 1.250 4,590,000 5,653,020 1.2316 0.428 0.428 0.431 0.424 0.435 13,192,243 0.4285 -0.81%
1998-11-19 0 1.240 1.230 1.240 1.210 1.240 7,618,000 9,357,200 1.2283 0.431 0.428 0.431 0.421 0.431 21,895,099 0.4274 0.81%
1998-11-18 0 1.230 1.230 1.240 1.210 1.260 10,288,000 12,636,260 1.2283 0.428 0.428 0.431 0.421 0.438 29,569,018 0.4273 3.36%
1998-11-17 0 1.190 1.190 1.220 1.180 1.240 6,342,000 7,720,170 1.2173 0.414 0.414 0.424 0.411 0.431 18,227,713 0.4235 -3.25%
1998-11-16 0 1.230 1.220 1.240 1.230 1.250 2,000,000 2,484,120 1.2421 0.428 0.424 0.431 0.428 0.435 5,748,254 0.4322 -3.15%
1998-11-13 0 1.270 1.250 1.270 1.260 1.280 1,046,000 1,320,680 1.2626 0.442 0.435 0.442 0.438 0.445 3,006,337 0.4393 -0.78%
1998-11-12 0 1.280 1.280 1.300 1.270 1.310 1,064,000 1,378,720 1.2958 0.445 0.445 0.452 0.442 0.456 3,058,071 0.4508 -1.54%
1998-11-11 0 1.300 1.300 1.310 1.290 1.320 9,308,000 12,110,920 1.3011 0.452 0.452 0.456 0.449 0.459 26,752,374 0.4527 0.00%
1998-11-10 0 1.300 1.300 1.310 1.250 1.340 9,693,500 12,668,315 1.3069 0.452 0.452 0.456 0.435 0.466 27,860,350 0.4547 4.00%
1998-11-09 0 1.250 1.250 1.270 1.230 1.260 7,322,500 9,138,520 1.2480 0.435 0.435 0.442 0.428 0.438 21,045,795 0.4342 0.00%
1998-11-06 0 1.250 1.250 1.290 1.220 1.260 6,329,000 7,879,400 1.2450 0.435 0.435 0.449 0.424 0.438 18,190,350 0.4332 2.46%
1998-11-05 0 1.220 1.220 1.230 1.220 1.380 6,233,000 7,906,160 1.2684 0.424 0.424 0.428 0.424 0.480 17,914,433 0.4413 -8.96%
1998-11-04 0 1.340 1.340 1.350 1.280 1.380 11,624,000 15,544,260 1.3373 0.466 0.466 0.470 0.445 0.480 33,408,852 0.4653 3.08%
1998-11-03 0 1.300 1.280 1.300 1.210 1.320 9,592,500 12,232,310 1.2752 0.452 0.445 0.452 0.421 0.459 27,570,063 0.4437 8.33%
1998-11-02 0 1.200 1.190 1.200 1.170 1.240 6,558,000 7,907,980 1.2059 0.418 0.414 0.418 0.407 0.431 18,848,525 0.4196 0.00%
1998-10-30 0 1.200 1.200 1.210 1.160 1.210 8,290,500 9,891,420 1.1931 0.418 0.418 0.421 0.404 0.421 23,827,950 0.4151 5.26%
1998-10-29 0 1.140 1.150 1.180 1.080 1.230 16,037,000 18,156,180 1.1321 0.397 0.400 0.411 0.376 0.428 46,092,374 0.3939 -5.79%
1998-10-27 0 1.210 1.200 1.220 1.200 1.220 2,272,000 2,749,160 1.2100 0.421 0.418 0.424 0.418 0.424 6,530,016 0.4210 0.00%
1998-10-26 0 1.210 1.210 1.230 1.180 1.240 4,248,000 5,159,900 1.2147 0.421 0.421 0.428 0.411 0.431 12,209,291 0.4226 -3.20%
1998-10-23 0 1.250 1.250 1.260 1.220 1.250 5,054,000 6,270,520 1.2407 0.435 0.435 0.438 0.424 0.435 14,525,838 0.4317 -1.57%
1998-10-22 0 1.270 1.260 1.270 1.230 1.270 6,922,000 8,749,040 1.2639 0.442 0.438 0.442 0.428 0.442 19,894,707 0.4398 0.00%
1998-10-21 0 1.270 1.260 1.270 1.250 1.270 8,736,000 11,026,760 1.2622 0.442 0.438 0.442 0.435 0.442 25,108,373 0.4392 1.60%
1998-10-20 0 1.250 1.250 1.260 1.220 1.300 6,815,000 8,681,920 1.2739 0.435 0.435 0.438 0.424 0.452 19,587,175 0.4432 4.17%
1998-10-19 0 1.200 1.190 1.210 1.130 1.200 11,534,000 13,747,890 1.1919 0.418 0.414 0.421 0.393 0.418 33,150,180 0.4147 5.26%
1998-10-16 0 1.140 1.140 1.150 1.130 1.160 2,366,000 2,707,340 1.1443 0.397 0.397 0.400 0.393 0.404 6,800,184 0.3981 2.70%
1998-10-15 0 1.110 1.110 1.120 1.110 1.160 2,604,000 2,936,140 1.1275 0.386 0.386 0.390 0.386 0.404 7,484,227 0.3923 -0.89%
1998-10-14 0 1.120 1.120 1.130 1.110 1.160 2,586,000 2,954,500 1.1425 0.390 0.390 0.393 0.386 0.404 7,432,492 0.3975 -0.88%
1998-10-13 0 1.130 1.130 1.140 1.110 1.210 14,943,600 16,961,512 1.1350 0.393 0.393 0.397 0.386 0.421 42,949,804 0.3949 -7.38%
1998-10-12 0 1.220 1.210 1.230 1.130 1.230 9,220,000 10,951,000 1.1877 0.424 0.421 0.428 0.393 0.428 26,499,451 0.4133 11.93%
1998-10-09 0 1.090 1.090 1.100 0.990 1.100 8,056,200 8,380,330 1.0402 0.379 0.379 0.383 0.344 0.383 23,154,542 0.3619 9.00%
1998-10-08 0 1.000 0.990 1.000 0.950 1.000 3,674,000 3,593,620 0.9781 0.348 0.344 0.348 0.331 0.348 10,559,542 0.3403 5.26%
1998-10-07 0 0.950 0.950 0.960 0.930 0.970 1,084,000 1,039,364 0.9588 0.331 0.331 0.334 0.324 0.337 3,115,554 0.3336 2.15%
1998-10-05 0 0.930 0.920 0.950 0.930 0.960 1,126,000 1,065,140 0.9460 0.324 0.320 0.331 0.324 0.334 3,236,267 0.3291 -7.92%
1998-09-30 0 1.010 1.000 1.020 0.990 1.010 5,556,000 5,554,840 0.9998 0.351 0.348 0.355 0.344 0.351 15,968,649 0.3479 -0.98%
1998-09-29 0 1.020 1.010 1.040 1.020 1.080 2,322,000 2,440,340 1.0510 0.355 0.351 0.362 0.355 0.376 6,673,723 0.3657 -8.11%
1998-09-28 0 1.110 1.110 1.120 1.080 1.130 5,932,000 6,577,820 1.1089 0.386 0.386 0.390 0.376 0.393 17,049,321 0.3858 3.74%
1998-09-25 0 1.070 1.070 1.080 1.050 1.100 6,134,000 6,588,640 1.0741 0.372 0.372 0.376 0.365 0.383 17,629,895 0.3737 -1.83%
1998-09-24 0 1.090 1.080 1.090 1.060 1.140 8,298,000 9,103,900 1.0971 0.379 0.376 0.379 0.369 0.397 23,849,506 0.3817 2.83%
1998-09-23 0 1.060 1.060 1.080 1.020 1.070 6,402,000 6,662,200 1.0406 0.369 0.369 0.376 0.355 0.372 18,400,161 0.3621 3.92%
1998-09-22 0 1.020 1.010 1.030 1.010 1.030 2,048,000 2,084,920 1.0180 0.355 0.351 0.358 0.351 0.358 5,886,212 0.3542 0.99%
1998-09-21 0 1.010 1.010 1.020 0.940 1.010 4,574,000 4,505,400 0.9850 0.351 0.351 0.355 0.327 0.351 13,146,257 0.3427 1.00%
1998-09-18 0 1.000 0.990 1.000 0.950 1.030 6,240,000 6,206,180 0.9946 0.348 0.344 0.348 0.331 0.358 17,934,552 0.3460 -3.85%
1998-09-17 0 1.040 1.020 1.050 1.010 1.120 12,054,000 12,773,120 1.0597 0.362 0.355 0.365 0.351 0.390 34,644,726 0.3687 -0.95%
1998-09-16 0 1.050 1.050 1.060 1.010 1.090 8,803,000 9,128,620 1.0370 0.365 0.365 0.369 0.351 0.379 25,300,940 0.3608 5.00%
1998-09-15 0 1.000 0.990 1.000 0.990 1.060 5,878,000 6,036,580 1.0270 0.348 0.344 0.348 0.344 0.369 16,894,118 0.3573 -1.96%
1998-09-14 0 1.020 1.010 1.030 0.970 1.030 5,498,000 5,480,760 0.9969 0.355 0.351 0.358 0.337 0.358 15,801,950 0.3468 9.68%
1998-09-11 0 0.930 0.930 0.950 0.920 1.010 9,420,000 9,016,140 0.9571 0.324 0.324 0.331 0.320 0.351 27,074,276 0.3330 -8.82%
1998-09-10 0 1.020 1.010 1.020 0.950 1.040 13,872,000 14,178,094 1.0221 0.355 0.351 0.355 0.331 0.362 39,869,889 0.3556 -1.92%
1998-09-09 0 1.040 1.020 1.050 0.990 1.090 8,472,000 8,809,300 1.0398 0.362 0.355 0.365 0.344 0.379 24,349,604 0.3618 -5.45%
1998-09-08 0 1.100 1.090 1.120 1.080 1.170 10,776,000 12,118,400 1.1246 0.383 0.379 0.390 0.376 0.407 30,971,592 0.3913 0.92%
1998-09-07 0 1.090 1.090 1.100 0.950 1.100 17,080,000 17,181,850 1.0060 0.379 0.379 0.383 0.331 0.383 49,090,088 0.3500 18.48%
1998-09-04 0 0.920 0.920 0.930 0.830 0.950 12,862,000 11,358,590 0.8831 0.320 0.320 0.324 0.289 0.331 36,967,021 0.3073 12.20%
1998-09-03 0 0.820 0.820 0.830 0.750 0.830 6,423,000 5,012,775 0.7804 0.285 0.285 0.289 0.261 0.289 18,460,517 0.2715 10.81%
1998-09-02 0 0.740 0.740 0.750 0.730 0.750 3,468,000 2,565,740 0.7398 0.257 0.257 0.261 0.254 0.261 9,967,472 0.2574 4.23%
1998-09-01 0 0.710 0.710 0.740 0.700 0.750 5,372,000 3,885,380 0.7233 0.247 0.247 0.257 0.244 0.261 15,439,810 0.2516 -1.39%
1998-08-31 0 0.720 0.710 0.730 0.700 0.740 3,261,000 2,318,080 0.7108 0.251 0.247 0.254 0.244 0.257 9,372,528 0.2473 1.41%
1998-08-28 0 0.710 0.710 0.720 0.680 0.710 22,721,332 15,806,049 0.6956 0.247 0.247 0.251 0.237 0.247 65,303,993 0.2420 0.00%
1998-08-27 0 0.710 0.720 0.730 0.690 0.730 10,306,000 7,262,280 0.7047 0.247 0.251 0.254 0.240 0.254 29,620,752 0.2452 0.00%
1998-08-26 0 0.710 0.700 0.710 0.690 0.710 7,408,000 5,173,820 0.6984 0.247 0.244 0.247 0.240 0.247 21,291,533 0.2430 1.43%
1998-08-25 0 0.700 0.690 0.700 0.690 0.700 1,978,000 1,382,440 0.6989 0.244 0.240 0.244 0.240 0.244 5,685,023 0.2432 0.00%
1998-08-24 0 0.700 0.680 0.700 0.680 0.700 2,821,000 1,933,660 0.6855 0.244 0.237 0.244 0.237 0.244 8,107,912 0.2385 -2.78%
1998-08-21 0 0.720 0.720 0.730 0.720 0.750 4,834,000 3,549,320 0.7342 0.251 0.251 0.254 0.251 0.261 13,893,530 0.2555 -2.70%
1998-08-20 0 0.740 0.730 0.740 0.700 0.760 15,300,000 11,172,816 0.7302 0.257 0.254 0.257 0.244 0.264 43,974,142 0.2541 5.71%
1998-08-19 0 0.700 0.690 0.700 0.690 0.710 7,238,000 5,023,700 0.6941 0.244 0.240 0.244 0.240 0.247 20,802,931 0.2415 2.94%
1998-08-18 0 0.680 0.680 0.690 0.680 0.700 4,936,000 3,402,560 0.6893 0.237 0.237 0.240 0.237 0.244 14,186,691 0.2398 1.49%
1998-08-14 0 0.670 0.670 0.680 0.640 0.690 23,709,000 15,731,350 0.6635 0.233 0.233 0.237 0.223 0.240 68,142,676 0.2309 3.08%
1998-08-13 0 0.650 0.640 0.650 0.630 0.660 11,831,800 7,664,386 0.6478 0.226 0.223 0.226 0.219 0.230 34,006,095 0.2254 1.56%
1998-08-12 0 0.640 0.630 0.640 0.620 0.680 18,724,000 12,166,616 0.6498 0.223 0.219 0.223 0.216 0.237 53,815,153 0.2261 -5.88%
1998-08-11 0 0.680 0.670 0.680 0.640 0.720 9,402,000 6,392,760 0.6799 0.237 0.233 0.237 0.223 0.251 27,022,542 0.2366 -8.11%
1998-08-10 0 0.740 0.730 0.740 0.730 0.850 13,542,000 10,517,520 0.7767 0.257 0.254 0.257 0.254 0.296 38,921,427 0.2702 -14.94%
1998-08-07 0 0.870 0.850 0.870 0.870 0.880 2,270,000 1,983,988 0.8740 0.303 0.296 0.303 0.303 0.306 6,524,268 0.3041 1.16%
1998-08-06 0 0.860 0.850 0.860 0.850 0.890 3,047,000 2,658,258 0.8724 0.299 0.296 0.299 0.296 0.310 8,757,465 0.3035 1.18%
1998-08-05 0 0.850 0.840 0.850 0.850 0.920 940,000 820,332 0.8727 0.296 0.292 0.296 0.296 0.320 2,701,679 0.3036 -10.53%
1998-08-04 0 0.950 0.930 0.940 0.920 0.950 4,186,000 3,941,120 0.9415 0.331 0.324 0.327 0.320 0.331 12,031,095 0.3276 1.06%
1998-08-03 0 0.940 0.930 0.950 0.920 0.970 6,568,000 6,234,740 0.9493 0.327 0.324 0.331 0.320 0.337 18,877,266 0.3303 -3.09%
1998-07-31 0 0.970 0.970 0.980 0.850 0.980 11,995,000 11,274,170 0.9399 0.337 0.337 0.341 0.296 0.341 34,475,153 0.3270 14.12%
1998-07-30 0 0.850 0.830 0.850 0.770 0.860 5,575,000 4,461,296 0.8002 0.296 0.289 0.296 0.268 0.299 16,023,258 0.2784 11.84%
1998-07-29 0 0.760 0.770 0.780 0.740 0.780 4,612,000 3,449,940 0.7480 0.264 0.268 0.271 0.257 0.271 13,255,474 0.2603 1.33%
1998-07-28 0 0.750 0.740 0.760 0.720 0.780 10,496,000 7,800,900 0.7432 0.261 0.257 0.264 0.251 0.271 30,166,837 0.2586 -5.06%
1998-07-27 0 0.790 0.770 0.800 0.770 0.800 6,944,000 5,413,024 0.7795 0.275 0.268 0.278 0.268 0.278 19,957,938 0.2712 2.60%
1998-07-24 0 0.770 0.770 0.780 0.760 0.800 24,972,000 19,944,860 0.7987 0.268 0.268 0.271 0.264 0.278 71,772,698 0.2779 -3.75%
1998-07-23 0 0.800 0.800 0.810 0.790 0.830 11,176,000 9,009,868 0.8062 0.278 0.278 0.282 0.275 0.289 32,121,243 0.2805 -8.05%
1998-07-22 0 0.870 0.860 0.870 0.860 0.880 7,691,000 6,749,820 0.8776 0.303 0.299 0.303 0.299 0.306 22,104,910 0.3054 -3.33%
1998-07-21 0 0.900 0.900 0.910 0.900 0.920 4,694,000 4,289,010 0.9137 0.313 0.313 0.317 0.313 0.320 13,491,152 0.3179 -1.10%
1998-07-20 0 0.910 0.910 0.920 0.900 0.930 2,580,000 2,403,375 0.9315 0.317 0.317 0.320 0.313 0.324 7,415,248 0.3241 -3.19%
1998-07-17 0 0.940 0.920 0.940 0.930 0.950 5,058,000 4,764,950 0.9421 0.327 0.320 0.327 0.324 0.331 14,537,334 0.3278 0.00%
1998-07-16 0 0.940 0.940 0.950 0.940 0.960 2,546,000 2,427,568 0.9535 0.327 0.327 0.331 0.327 0.334 7,317,527 0.3317 -3.09%
1998-07-15 0 0.970 0.950 0.970 0.960 0.980 3,524,000 3,407,900 0.9671 0.337 0.331 0.337 0.334 0.341 10,128,423 0.3365 0.00%
1998-07-14 0 0.970 0.960 0.970 0.960 0.980 910,000 882,840 0.9702 0.337 0.334 0.337 0.334 0.341 2,615,456 0.3375 -1.02%
1998-07-13 0 0.980 0.970 0.980 0.950 0.980 1,916,000 1,863,480 0.9726 0.341 0.337 0.341 0.331 0.341 5,506,827 0.3384 0.00%
1998-07-10 0 0.980 0.970 0.980 0.960 1.000 9,510,000 9,342,896 0.9824 0.341 0.337 0.341 0.334 0.348 27,332,947 0.3418 1.03%
1998-07-09 0 0.970 0.950 0.970 0.960 0.980 3,283,000 3,205,326 0.9763 0.337 0.331 0.337 0.334 0.341 9,435,759 0.3397 -1.02%
1998-07-08 0 0.980 0.960 0.980 0.960 0.980 7,980,000 7,741,616 0.9701 0.341 0.334 0.341 0.334 0.341 22,935,533 0.3375 3.16%
1998-07-07 0 0.950 0.950 0.960 0.950 1.000 15,765,000 15,390,378 0.9762 0.331 0.331 0.334 0.331 0.348 45,310,612 0.3397 -3.06%
1998-07-06 0 0.980 0.960 0.970 0.970 1.030 2,880,000 2,874,690 0.9982 0.341 0.334 0.337 0.337 0.358 8,277,486 0.3473 -3.92%
1998-07-03 0 1.020 1.020 1.030 0.990 1.030 1,646,000 1,666,520 1.0125 0.355 0.355 0.358 0.344 0.358 4,730,813 0.3523 -0.97%
1998-07-02 0 1.030 1.030 1.040 1.030 1.070 1,170,000 1,221,400 1.0439 0.358 0.358 0.362 0.358 0.372 3,362,729 0.3632 0.00%
1998-06-30 0 1.030 1.020 1.030 1.010 1.040 2,186,000 2,233,020 1.0215 0.358 0.355 0.358 0.351 0.362 6,282,842 0.3554 3.00%
1998-06-29 0 1.000 0.990 1.000 1.000 1.080 2,504,000 2,589,540 1.0342 0.348 0.344 0.348 0.348 0.376 7,196,814 0.3598 -5.66%
1998-06-26 0 1.060 1.050 1.070 1.010 1.080 2,593,000 2,721,810 1.0497 0.369 0.365 0.372 0.351 0.376 7,452,611 0.3652 0.95%
1998-06-25 0 1.050 1.050 1.060 1.020 1.060 5,603,000 5,854,760 1.0449 0.365 0.365 0.369 0.355 0.369 16,103,733 0.3636 5.00%
1998-06-24 0 1.000 1.000 1.010 0.990 1.020 1,974,000 1,974,900 1.0005 0.348 0.348 0.351 0.344 0.355 5,673,527 0.3481 0.00%
1998-06-23 0 1.000 0.980 1.000 0.970 1.010 2,660,000 2,651,480 0.9968 0.348 0.341 0.348 0.337 0.351 7,645,178 0.3468 1.01%
1998-06-22 0 0.990 0.980 1.000 0.990 1.050 2,556,000 2,600,500 1.0174 0.344 0.341 0.348 0.344 0.365 7,346,269 0.3540 -5.71%
1998-06-19 0 1.050 1.050 1.060 1.000 1.070 2,982,000 3,093,100 1.0373 0.365 0.365 0.369 0.348 0.372 8,570,647 0.3609 2.94%
1998-06-18 0 1.020 1.010 1.020 1.000 1.070 10,852,000 11,108,740 1.0237 0.355 0.351 0.355 0.348 0.372 31,190,026 0.3562 5.15%
1998-06-17 0 0.970 0.970 0.980 0.940 0.980 3,986,000 3,832,220 0.9614 0.337 0.337 0.341 0.327 0.341 11,456,270 0.3345 3.19%
1998-06-16 0 0.940 0.930 0.940 0.930 0.960 1,541,000 1,450,640 0.9414 0.327 0.324 0.327 0.324 0.334 4,429,030 0.3275 0.00%
1998-06-15 0 0.940 0.940 0.950 0.930 0.960 1,448,000 1,365,180 0.9428 0.327 0.327 0.331 0.324 0.334 4,161,736 0.3280 -3.09%
1998-06-12 0 0.970 0.960 0.970 0.920 0.990 2,777,000 2,672,350 0.9623 0.337 0.334 0.337 0.320 0.344 7,981,451 0.3348 2.11%
1998-06-11 0 0.950 0.950 0.960 0.910 0.980 4,062,000 3,879,380 0.9550 0.331 0.331 0.334 0.317 0.341 11,674,704 0.3323 -2.06%
1998-06-10 0 0.970 0.950 0.970 0.940 0.980 3,246,000 3,110,540 0.9583 0.337 0.331 0.337 0.327 0.341 9,329,416 0.3334 -3.00%
1998-06-09 0 1.000 0.990 1.000 0.980 1.050 3,860,000 3,861,120 1.0003 0.348 0.344 0.348 0.341 0.365 11,094,130 0.3480 -3.85%
1998-06-08 0 1.040 1.020 1.040 1.020 1.060 2,406,000 2,501,520 1.0397 0.362 0.355 0.362 0.355 0.369 6,915,149 0.3617 -0.95%
1998-06-05 0 1.050 1.040 1.050 1.030 1.100 11,544,000 12,498,794 1.0827 0.365 0.362 0.365 0.358 0.383 33,178,922 0.3767 -4.55%
1998-06-04 0 1.100 1.100 1.110 1.070 1.120 1,232,000 1,353,200 1.0984 0.383 0.383 0.386 0.372 0.390 3,540,924 0.3822 0.92%
1998-06-03 0 1.090 1.090 1.100 1.050 1.160 5,829,000 6,362,040 1.0914 0.379 0.379 0.383 0.365 0.404 16,753,286 0.3797 0.00%
1998-06-02 0 1.090 1.060 1.090 1.040 1.090 5,050,000 5,344,360 1.0583 0.379 0.369 0.379 0.362 0.379 14,514,341 0.3682 3.81%
1998-06-01 0 1.050 1.030 1.060 1.030 1.140 5,084,500 5,478,995 1.0776 0.365 0.358 0.369 0.358 0.397 14,613,499 0.3749 -1.87%
1998-05-29 0 1.070 1.070 1.080 1.040 1.110 6,720,000 7,294,800 1.0855 0.372 0.372 0.376 0.362 0.386 19,314,133 0.3777 4.90%
1998-05-28 0 1.020 1.010 1.030 0.990 1.170 6,224,000 6,703,660 1.0771 0.355 0.351 0.358 0.344 0.407 17,888,566 0.3747 -14.29%
1998-05-27 0 1.190 1.160 1.190 1.170 1.240 1,628,000 1,952,440 1.1993 0.414 0.404 0.414 0.407 0.431 4,679,079 0.4173 -5.56%
1998-05-26 0 1.260 1.240 1.280 1.220 1.280 1,226,000 1,521,060 1.2407 0.438 0.431 0.445 0.424 0.445 3,523,680 0.4317 0.00%
1998-05-25 0 1.260 1.260 1.270 1.260 1.300 1,600,000 2,038,840 1.2743 0.438 0.438 0.442 0.438 0.452 4,598,603 0.4434 -1.56%
1998-05-22 0 1.280 1.270 1.280 1.270 1.300 2,680,000 3,434,980 1.2817 0.445 0.442 0.445 0.442 0.452 7,702,660 0.4459 0.79%
1998-05-21 0 1.270 1.260 1.270 1.250 1.340 5,952,000 7,692,960 1.2925 0.442 0.438 0.442 0.435 0.466 17,106,804 0.4497 -4.51%
1998-05-20 0 1.440 1.430 1.440 1.350 1.450 5,979,000 8,371,310 1.4001 0.463 0.460 0.463 0.434 0.466 18,605,672 0.4499 5.88%
1998-05-19 0 1.360 1.360 1.370 1.320 1.390 6,302,000 8,491,160 1.3474 0.437 0.437 0.440 0.424 0.447 19,610,795 0.4330 -0.73%
1998-05-18 0 1.370 1.370 1.380 1.370 1.390 2,122,000 2,917,240 1.3748 0.440 0.440 0.443 0.440 0.447 6,603,317 0.4418 0.00%
1998-05-15 0 1.370 1.360 1.370 1.360 1.380 2,402,000 3,288,760 1.3692 0.440 0.437 0.440 0.437 0.443 7,474,632 0.4400 -1.44%
1998-05-14 0 1.390 1.380 1.390 1.340 1.390 2,598,000 3,542,100 1.3634 0.447 0.443 0.447 0.431 0.447 8,084,552 0.4381 2.21%
1998-05-13 0 1.360 1.350 1.360 1.350 1.380 3,469,000 4,735,820 1.3652 0.437 0.434 0.437 0.434 0.443 10,794,962 0.4387 -0.73%
1998-05-12 0 1.370 1.360 1.380 1.350 1.420 4,542,000 6,298,940 1.3868 0.440 0.437 0.443 0.434 0.456 14,133,962 0.4457 -3.52%
1998-05-11 0 1.420 1.420 1.430 1.420 1.450 2,486,000 3,559,948 1.4320 0.456 0.456 0.460 0.456 0.466 7,736,026 0.4602 -0.70%
1998-05-08 0 1.430 1.420 1.440 1.380 1.430 4,756,000 6,723,604 1.4137 0.460 0.456 0.463 0.443 0.460 14,799,895 0.4543 2.88%
1998-05-07 0 1.390 1.380 1.390 1.370 1.420 10,248,000 14,312,292 1.3966 0.447 0.443 0.447 0.440 0.456 31,890,103 0.4488 -1.42%
1998-05-06 0 1.410 1.400 1.420 1.380 1.460 10,756,000 15,156,490 1.4091 0.453 0.450 0.456 0.443 0.469 33,470,916 0.4528 -6.00%
1998-05-05 0 1.500 1.490 1.510 1.470 1.560 11,194,000 17,176,740 1.5345 0.482 0.479 0.485 0.472 0.501 34,833,900 0.4931 -3.85%
1998-05-04 0 1.560 1.550 1.560 1.490 1.570 3,255,000 4,966,490 1.5258 0.501 0.498 0.501 0.479 0.505 10,129,028 0.4903 5.41%
1998-05-01 0 1.480 1.470 1.480 1.480 1.500 2,527,000 3,772,360 1.4928 0.476 0.472 0.476 0.476 0.482 7,863,611 0.4797 2.07%
1998-04-30 0 1.450 1.450 1.460 1.430 1.490 4,540,000 6,597,050 1.4531 0.466 0.466 0.469 0.460 0.479 14,127,739 0.4670 -2.68%
1998-04-29 0 1.490 1.490 1.500 1.490 1.520 3,138,000 4,698,500 1.4973 0.479 0.479 0.482 0.479 0.488 9,764,944 0.4812 -1.97%
1998-04-28 0 1.520 1.510 1.520 1.500 1.530 3,020,000 4,598,120 1.5226 0.488 0.485 0.488 0.482 0.492 9,397,747 0.4893 -2.56%
1998-04-27 0 1.560 1.560 1.570 1.540 1.580 3,214,000 5,000,916 1.5560 0.501 0.501 0.505 0.495 0.508 10,001,443 0.5000 -0.64%
1998-04-24 0 1.570 1.560 1.590 1.500 1.590 3,834,000 5,924,620 1.5453 0.505 0.501 0.511 0.482 0.511 11,930,782 0.4966 3.97%
1998-04-23 0 1.510 1.500 1.510 1.490 1.550 4,074,000 6,145,810 1.5085 0.485 0.482 0.485 0.479 0.498 12,677,623 0.4848 -2.58%
1998-04-22 0 1.550 1.540 1.550 1.540 1.570 14,064,000 21,837,720 1.5527 0.498 0.495 0.498 0.495 0.505 43,764,871 0.4990 0.00%
1998-04-21 0 1.550 1.550 1.560 1.550 1.590 14,119,000 22,317,105 1.5806 0.498 0.498 0.501 0.498 0.511 43,936,022 0.5079 -2.52%
1998-04-20 0 1.590 1.590 1.600 1.590 1.620 3,314,000 5,313,280 1.6033 0.511 0.511 0.514 0.511 0.521 10,312,627 0.5152 0.00%
1998-04-17 0 1.590 1.590 1.600 1.560 1.600 1,072,000 1,702,740 1.5884 0.511 0.511 0.514 0.501 0.514 3,335,889 0.5104 1.27%
1998-04-16 0 1.570 1.570 1.600 1.570 1.620 2,746,000 4,399,748 1.6022 0.505 0.505 0.514 0.505 0.521 8,545,104 0.5149 -3.68%
1998-04-15 0 1.630 1.620 1.630 1.620 1.650 2,830,000 4,646,880 1.6420 0.524 0.521 0.524 0.521 0.530 8,806,498 0.5277 -1.21%
1998-04-14 0 1.650 1.650 1.660 1.640 1.670 7,267,000 11,990,160 1.6499 0.530 0.530 0.533 0.527 0.537 22,613,717 0.5302 0.61%
1998-04-09 0 1.640 1.630 1.640 1.580 1.670 8,284,000 13,560,800 1.6370 0.527 0.524 0.527 0.508 0.537 25,778,455 0.5261 5.13%
1998-04-08 0 1.560 1.560 1.570 1.540 1.580 6,126,000 9,593,352 1.5660 0.501 0.501 0.505 0.495 0.508 19,063,112 0.5032 0.65%
1998-04-07 0 1.550 1.550 1.560 1.530 1.680 14,524,000 23,323,878 1.6059 0.498 0.498 0.501 0.492 0.540 45,196,316 0.5161 -7.19%
1998-04-03 0 1.670 1.670 1.680 1.640 1.800 24,778,000 41,484,774 1.6743 0.537 0.537 0.540 0.527 0.578 77,105,090 0.5380 -9.24%
1998-04-02 0 1.840 1.830 1.850 1.780 1.840 3,066,000 5,516,560 1.7993 0.591 0.588 0.595 0.572 0.591 9,540,891 0.5782 2.79%
1998-04-01 0 1.790 1.760 1.800 1.750 1.800 2,232,000 3,976,424 1.7816 0.575 0.566 0.578 0.562 0.578 6,945,620 0.5725 0.56%
1998-03-31 0 1.780 1.780 1.790 1.760 1.820 4,595,000 8,212,190 1.7872 0.572 0.572 0.575 0.566 0.585 14,298,890 0.5743 -1.11%
1998-03-30 0 1.800 1.800 1.840 1.800 1.880 9,273,000 17,138,490 1.8482 0.578 0.578 0.591 0.578 0.604 28,856,062 0.5939 -3.23%
1998-03-27 0 1.860 1.850 1.860 1.830 1.910 11,846,000 22,156,720 1.8704 0.598 0.595 0.598 0.588 0.614 36,862,818 0.6011 -2.11%
1998-03-26 0 1.900 1.890 1.900 1.890 1.980 16,130,000 31,259,980 1.9380 0.611 0.607 0.611 0.607 0.636 50,193,926 0.6228 0.00%
1998-03-25 0 1.900 1.900 1.910 1.880 1.960 7,972,000 15,235,000 1.9111 0.611 0.611 0.614 0.604 0.630 24,807,562 0.6141 1.06%
1998-03-24 0 1.880 1.870 1.880 1.840 1.890 2,540,000 4,746,920 1.8689 0.604 0.601 0.604 0.591 0.607 7,904,065 0.6006 1.62%
1998-03-23 0 1.850 1.830 1.840 1.820 1.870 2,714,000 5,012,300 1.8468 0.595 0.588 0.591 0.585 0.601 8,445,525 0.5935 0.54%
1998-03-20 0 1.840 1.840 1.850 1.830 1.880 2,352,000 4,358,340 1.8530 0.591 0.591 0.595 0.588 0.604 7,319,040 0.5955 -1.08%
1998-03-19 0 1.860 1.850 1.860 1.770 1.870 3,794,000 7,014,140 1.8487 0.598 0.595 0.598 0.569 0.601 11,806,308 0.5941 5.68%
1998-03-18 0 1.760 1.770 1.790 1.750 1.850 4,438,000 8,026,052 1.8085 0.566 0.569 0.575 0.562 0.595 13,810,331 0.5812 -4.35%
1998-03-17 0 1.840 1.830 1.850 1.830 1.860 2,770,000 5,107,820 1.8440 0.591 0.588 0.595 0.588 0.598 8,619,788 0.5926 0.00%
1998-03-16 0 1.840 1.830 1.840 1.820 1.930 6,406,000 12,065,240 1.8834 0.591 0.588 0.591 0.585 0.620 19,934,426 0.6052 -5.64%
1998-03-13 0 1.950 1.910 1.950 1.910 1.950 1,189,000 2,290,690 1.9266 0.627 0.614 0.627 0.614 0.627 3,699,974 0.6191 2.09%
1998-03-12 0 1.910 1.900 1.950 1.900 1.910 1,255,500 2,392,465 1.9056 0.614 0.611 0.627 0.611 0.614 3,906,911 0.6124 0.00%
1998-03-11 0 1.910 1.910 1.950 1.910 1.950 611,000 1,197,480 1.9599 0.614 0.614 0.627 0.614 0.627 1,901,332 0.6298 -3.05%
1998-03-10 0 1.970 1.950 1.970 1.940 1.980 3,194,000 6,266,380 1.9619 0.633 0.627 0.633 0.623 0.636 9,939,206 0.6305 0.51%
1998-03-09 0 1.960 1.950 2.000 1.950 1.990 2,082,001 4,083,062 1.9611 0.630 0.627 0.643 0.627 0.639 6,478,847 0.6302 -2.00%
1998-03-06 0 2.000 2.000 2.025 1.960 2.000 894,000 1,772,198 1.9823 0.643 0.643 0.651 0.630 0.643 2,781,982 0.6370 1.01%
1998-03-05 0 1.980 1.940 2.000 1.940 2.000 1,004,000 1,990,520 1.9826 0.636 0.623 0.643 0.623 0.643 3,124,284 0.6371 -4.58%
1998-03-04 0 2.075 2.025 2.075 2.050 2.100 1,088,000 2,252,050 2.0699 0.667 0.651 0.667 0.659 0.675 3,385,678 0.6652 0.00%
1998-03-03 0 2.075 2.075 2.100 2.025 2.075 2,386,000 4,905,950 2.0561 0.667 0.667 0.675 0.651 0.667 7,424,842 0.6607 -1.19%
1998-03-02 0 2.100 2.075 2.100 2.025 2.125 5,097,000 10,575,180 2.0748 0.675 0.667 0.675 0.651 0.683 15,861,032 0.6667 1.20%
1998-02-27 0 2.075 2.075 2.100 2.000 2.075 7,809,000 16,016,760 2.0511 0.667 0.667 0.675 0.643 0.667 24,300,333 0.6591 2.47%
1998-02-26 0 2.025 2.025 2.050 2.000 2.150 2,181,000 4,440,970 2.0362 0.651 0.651 0.659 0.643 0.691 6,786,916 0.6543 -3.57%
1998-02-25 0 2.100 2.050 2.100 2.000 2.125 8,058,000 16,462,250 2.0430 0.675 0.659 0.675 0.643 0.683 25,075,180 0.6565 6.06%
1998-02-24 0 1.980 1.970 1.980 1.840 1.980 4,458,000 8,493,318 1.9052 0.636 0.633 0.636 0.591 0.636 13,872,568 0.6122 7.03%
1998-02-23 0 1.850 1.830 1.850 1.850 1.880 3,579,000 6,638,100 1.8547 0.595 0.588 0.595 0.595 0.604 11,137,264 0.5960 0.00%
1998-02-20 0 1.850 1.840 1.850 1.790 1.860 2,168,000 3,976,560 1.8342 0.595 0.591 0.595 0.575 0.598 6,746,462 0.5894 2.78%
1998-02-19 0 1.800 1.800 1.820 1.750 1.840 1,576,000 2,837,540 1.8005 0.578 0.578 0.585 0.562 0.591 4,904,255 0.5786 2.27%
1998-02-18 0 1.760 1.750 1.800 1.720 1.770 1,998,000 3,501,500 1.7525 0.566 0.562 0.578 0.553 0.569 6,217,450 0.5632 -0.56%
1998-02-17 0 1.770 1.770 1.800 1.770 1.830 1,157,000 2,083,360 1.8007 0.569 0.569 0.578 0.569 0.588 3,600,395 0.5786 0.57%
1998-02-16 0 1.760 1.740 1.770 1.660 1.760 1,030,000 1,787,900 1.7358 0.566 0.559 0.569 0.533 0.566 3,205,192 0.5578 1.73%
1998-02-13 0 1.730 1.730 1.740 1.690 1.760 4,487,800 7,704,386 1.7167 0.556 0.556 0.559 0.543 0.566 13,965,301 0.5517 0.58%
1998-02-12 0 1.720 1.700 1.720 1.700 1.800 3,664,000 6,444,900 1.7590 0.553 0.546 0.553 0.546 0.578 11,401,770 0.5653 -5.49%
1998-02-11 0 1.820 1.820 1.880 1.790 2.000 9,808,000 18,441,506 1.8803 0.585 0.585 0.604 0.575 0.643 30,520,894 0.6042 1.11%
1998-02-10 0 1.800 1.800 1.810 1.630 1.820 8,558,000 14,771,436 1.7260 0.578 0.578 0.582 0.524 0.585 26,631,099 0.5547 0.56%
1998-02-09 0 1.790 1.770 1.790 1.750 1.840 6,783,000 11,992,756 1.7681 0.575 0.569 0.575 0.562 0.591 21,107,588 0.5682 5.92%
1998-02-06 0 1.690 1.690 1.720 1.690 1.760 6,838,000 11,759,660 1.7198 0.543 0.543 0.553 0.543 0.566 21,278,739 0.5526 -1.17%
1998-02-05 0 1.710 1.680 1.710 1.640 1.750 49,580,000 84,720,860 1.7088 0.550 0.540 0.550 0.527 0.562 154,284,864 0.5491 -0.58%
1998-02-04 0 1.720 1.720 1.730 1.640 1.840 15,158,000 25,908,860 1.7093 0.553 0.553 0.556 0.527 0.591 47,169,221 0.5493 -6.52%
1998-02-03 0 1.840 1.800 1.840 1.800 1.880 3,838,000 7,039,780 1.8342 0.591 0.578 0.591 0.578 0.604 11,943,229 0.5894 1.66%
1998-02-02 0 1.810 1.810 1.830 1.510 1.830 4,120,000 7,041,040 1.7090 0.582 0.582 0.588 0.485 0.588 12,820,767 0.5492 19.87%
1998-01-27 0 1.510 1.490 1.510 1.480 1.520 3,148,000 4,578,860 1.4545 0.485 0.479 0.485 0.476 0.488 9,796,062 0.4674 5.59%
1998-01-26 0 1.430 1.400 1.430 1.370 1.430 4,966,000 6,938,018 1.3971 0.460 0.450 0.460 0.440 0.460 15,453,381 0.4490 5.15%
1998-01-23 0 1.360 1.350 1.360 1.310 1.380 4,578,000 6,177,240 1.3493 0.437 0.434 0.437 0.421 0.443 14,245,988 0.4336 -2.16%
1998-01-22 0 1.390 1.380 1.390 1.360 1.460 2,945,000 4,081,550 1.3859 0.447 0.443 0.447 0.437 0.469 9,164,359 0.4454 -7.33%
1998-01-21 0 1.500 1.500 1.540 1.500 1.550 6,086,000 9,249,420 1.5198 0.482 0.482 0.495 0.482 0.498 18,938,638 0.4884 0.00%
1998-01-20 0 1.500 1.490 1.510 1.500 1.620 13,626,000 20,417,480 1.4984 0.482 0.479 0.485 0.482 0.521 42,401,887 0.4815 -5.66%
1998-01-19 0 1.590 1.580 1.600 1.510 1.590 1,728,000 2,607,100 1.5087 0.511 0.508 0.514 0.485 0.511 5,377,254 0.4848 7.43%
1998-01-16 0 1.480 1.480 1.490 1.480 1.530 6,282,000 9,426,738 1.5006 0.476 0.476 0.479 0.476 0.492 19,548,558 0.4822 -0.67%
1998-01-15 0 1.490 1.490 1.510 1.480 1.550 3,964,000 6,132,040 1.5469 0.479 0.479 0.485 0.476 0.498 12,335,321 0.4971 -3.25%
1998-01-14 0 1.540 1.520 1.550 1.500 1.600 3,366,000 5,270,780 1.5659 0.495 0.488 0.498 0.482 0.514 10,474,442 0.5032 -0.65%
1998-01-13 0 1.550 1.550 1.580 1.550 1.610 4,896,000 7,677,855 1.5682 0.498 0.498 0.508 0.498 0.517 15,235,553 0.5039 0.00%
1998-01-12 0 1.550 1.550 1.590 1.450 1.710 3,174,000 4,972,890 1.5668 0.498 0.498 0.511 0.466 0.550 9,876,970 0.5035 -11.43%
1998-01-09 0 1.750 1.750 1.800 1.670 1.750 2,370,000 4,223,860 1.7822 0.562 0.562 0.578 0.537 0.562 7,375,053 0.5727 3.55%
1998-01-08 0 1.690 1.690 1.700 1.690 1.910 13,114,000 24,157,344 1.8421 0.543 0.543 0.546 0.543 0.614 40,808,627 0.5920 -11.05%
1998-01-07 0 1.900 1.900 1.910 1.890 1.980 5,416,921 10,458,362 1.9307 0.611 0.611 0.614 0.607 0.636 16,856,574 0.6204 -5.00%
1998-01-06 0 2.000 2.000 2.025 1.970 2.000 4,224,000 8,396,760 1.9879 0.643 0.643 0.651 0.633 0.643 13,144,398 0.6388 0.00%
1998-01-05 0 2.000 2.000 2.025 2.000 2.025 3,686,000 7,377,000 2.0014 0.643 0.643 0.651 0.643 0.651 11,470,230 0.6431 -2.44%
1998-01-02 0 2.050 2.025 2.050 2.025 2.050 2,026,000 4,152,650 2.0497 0.659 0.651 0.659 0.651 0.659 6,304,581 0.6587 0.00%
1997-12-31 0 2.050 2.050 2.075 2.050 2.075 574,000 1,189,920 2.0730 0.659 0.659 0.667 0.659 0.667 1,786,194 0.6662 -2.38%
1997-12-30 0 2.100 2.075 2.100 2.075 2.150 2,174,000 4,578,650 2.1061 0.675 0.667 0.675 0.667 0.691 6,765,133 0.6768 0.00%
1997-12-29 0 2.100 2.100 2.125 2.025 2.125 1,898,000 3,960,100 2.0865 0.675 0.675 0.683 0.651 0.683 5,906,266 0.6705 3.70%
1997-12-24 0 2.025 2.000 2.025 1.930 2.025 4,099,000 8,032,990 1.9597 0.651 0.643 0.651 0.620 0.651 12,755,419 0.6298 4.92%
1997-12-23 0 1.930 1.930 1.940 1.920 1.970 6,860,000 13,333,580 1.9437 0.620 0.620 0.623 0.617 0.633 21,347,200 0.6246 -0.52%
1997-12-22 0 1.940 1.930 1.940 1.900 2.025 4,110,000 8,045,000 1.9574 0.623 0.620 0.623 0.611 0.651 12,789,649 0.6290 -4.20%
1997-12-19 0 2.025 2.000 2.025 2.000 2.025 2,026,000 4,053,150 2.0006 0.651 0.643 0.651 0.643 0.651 6,304,581 0.6429 -2.41%
1997-12-18 0 2.075 2.050 2.075 2.025 2.075 1,366,000 2,789,580 2.0422 0.667 0.659 0.667 0.651 0.667 4,250,769 0.6563 3.75%
1997-12-17 0 2.000 2.000 2.025 1.990 2.025 1,254,000 2,508,950 2.0008 0.643 0.643 0.651 0.639 0.651 3,902,243 0.6430 0.00%
1997-12-16 0 2.000 2.000 2.025 1.980 2.025 2,812,000 5,615,450 1.9970 0.643 0.643 0.651 0.636 0.651 8,750,485 0.6417 0.00%
1997-12-15 0 2.000 1.990 2.025 1.980 2.000 1,036,000 2,069,800 1.9979 0.643 0.639 0.651 0.636 0.643 3,223,863 0.6420 1.52%
1997-12-12 0 1.970 1.970 1.980 1.920 1.990 3,034,000 5,933,540 1.9557 0.633 0.633 0.636 0.617 0.639 9,441,313 0.6285 0.00%
1997-12-11 0 1.970 1.960 1.980 1.940 2.000 2,568,000 5,036,120 1.9611 0.633 0.630 0.636 0.623 0.643 7,991,197 0.6302 -3.90%
1997-12-10 0 2.050 2.050 2.075 2.000 2.100 3,378,000 6,899,820 2.0426 0.659 0.659 0.667 0.643 0.675 10,511,784 0.6564 0.00%
1997-12-09 0 2.050 2.025 2.075 2.000 2.200 6,094,000 12,529,600 2.0561 0.659 0.651 0.667 0.643 0.707 18,963,533 0.6607 -4.65%
1997-12-08 0 2.150 2.100 2.150 2.050 2.175 4,696,000 9,991,450 2.1277 0.691 0.675 0.691 0.659 0.699 14,613,185 0.6837 7.50%
1997-12-05 0 2.000 1.990 2.025 1.800 2.025 8,124,000 15,512,480 1.9095 0.643 0.639 0.651 0.578 0.651 25,280,561 0.6136 12.99%
1997-12-04 0 1.770 1.770 1.790 1.700 1.800 4,348,000 7,655,200 1.7606 0.569 0.569 0.575 0.546 0.578 13,530,266 0.5658 4.12%
1997-12-03 0 1.700 1.700 1.720 1.660 1.730 2,385,000 4,014,310 1.6831 0.546 0.546 0.553 0.533 0.556 7,421,731 0.5409 2.41%
1997-12-02 0 1.660 1.640 1.700 1.580 1.710 5,885,000 9,682,085 1.6452 0.533 0.527 0.546 0.508 0.550 18,313,159 0.5287 1.22%
1997-12-01 0 1.640 1.640 1.650 1.630 1.680 4,736,000 7,809,000 1.6489 0.527 0.527 0.530 0.524 0.540 14,737,659 0.5299 -0.61%
1997-11-28 0 1.650 1.630 1.690 1.620 1.710 4,074,000 6,776,280 1.6633 0.530 0.524 0.543 0.521 0.550 12,677,623 0.5345 -3.51%
1997-11-27 0 1.710 1.710 1.730 1.660 1.730 5,161,500 8,788,415 1.7027 0.550 0.550 0.556 0.533 0.556 16,061,745 0.5472 1.79%
1997-11-26 0 1.680 1.670 1.680 1.680 1.810 6,496,000 11,282,720 1.7369 0.540 0.537 0.540 0.540 0.582 20,214,491 0.5582 -3.45%
1997-11-25 0 1.740 1.720 1.740 1.730 1.790 3,356,000 5,905,272 1.7596 0.559 0.553 0.559 0.556 0.575 10,443,324 0.5655 -3.87%
1997-11-24 0 1.810 1.800 1.820 1.760 1.890 3,308,000 6,017,684 1.8191 0.582 0.578 0.585 0.566 0.607 10,293,956 0.5846 -4.23%
1997-11-21 0 1.890 1.880 1.900 1.850 1.960 2,358,000 4,450,900 1.8876 0.607 0.604 0.611 0.595 0.630 7,337,711 0.6066 -2.07%
1997-11-20 0 1.930 1.920 1.940 1.920 1.960 1,350,000 2,619,080 1.9401 0.620 0.617 0.623 0.617 0.630 4,200,980 0.6234 -0.52%
1997-11-19 0 1.940 1.930 1.940 1.910 1.980 1,622,000 3,128,020 1.9285 0.623 0.620 0.623 0.614 0.636 5,047,399 0.6197 -2.51%
1997-11-18 0 1.990 1.960 1.990 1.960 2.050 2,304,000 4,591,240 1.9927 0.639 0.630 0.639 0.630 0.659 7,169,672 0.6404 -0.50%
1997-11-17 0 2.000 1.970 2.000 1.930 2.150 2,664,000 5,380,380 2.0197 0.643 0.633 0.643 0.620 0.691 8,289,933 0.6490 -1.23%
1997-11-14 0 2.025 2.000 2.025 2.025 2.075 1,196,000 2,452,300 2.0504 0.651 0.643 0.651 0.651 0.667 3,721,757 0.6589 1.25%
1997-11-13 0 2.000 1.990 2.000 1.980 2.075 6,528,000 13,161,150 2.0161 0.643 0.639 0.643 0.636 0.667 20,314,070 0.6479 -3.61%
1997-11-12 0 2.075 2.075 2.100 2.050 2.250 806,000 1,688,350 2.0947 0.667 0.667 0.675 0.659 0.723 2,508,140 0.6731 -7.78%
1997-11-11 0 2.250 2.225 2.250 2.225 2.300 1,669,000 3,799,825 2.2767 0.723 0.715 0.723 0.715 0.739 5,193,655 0.7316 -4.26%
1997-11-10 0 2.350 2.350 2.375 2.300 2.375 3,180,000 7,424,900 2.3349 0.755 0.755 0.763 0.739 0.763 9,895,641 0.7503 -1.05%
1997-11-07 0 2.375 2.375 2.400 2.250 2.400 7,490,000 17,427,050 2.3267 0.763 0.763 0.771 0.723 0.771 23,307,657 0.7477 4.40%
1997-11-06 0 2.275 2.250 2.300 2.250 2.350 1,708,000 3,880,250 2.2718 0.731 0.723 0.739 0.723 0.755 5,315,017 0.7301 -3.19%
1997-11-05 0 2.350 2.350 2.375 2.275 2.400 2,302,000 5,348,000 2.3232 0.755 0.755 0.763 0.731 0.771 7,163,448 0.7466 1.08%
1997-11-04 0 2.325 2.325 2.350 2.300 2.500 8,321,000 19,696,700 2.3671 0.747 0.747 0.755 0.739 0.803 25,893,593 0.7607 3.33%
1997-11-03 0 2.250 2.250 2.350 2.250 2.550 16,786,000 40,988,425 2.4418 0.723 0.723 0.755 0.723 0.819 52,235,291 0.7847 -6.25%
1997-10-31 0 2.400 2.300 2.450 2.050 2.450 9,009,000 20,404,300 2.2649 0.771 0.739 0.787 0.659 0.787 28,034,537 0.7278 20.00%
1997-10-30 0 2.000 1.980 2.000 1.830 2.000 4,934,000 9,373,880 1.8999 0.643 0.636 0.643 0.588 0.643 15,353,802 0.6105 6.38%
1997-10-29 0 1.880 1.810 1.930 1.800 1.920 12,076,000 21,513,300 1.7815 0.604 0.582 0.620 0.578 0.617 37,578,540 0.5725 5.62%
1997-10-28 0 1.780 1.720 1.760 1.670 1.850 11,170,000 19,646,800 1.7589 0.572 0.553 0.566 0.537 0.595 34,759,216 0.5652 -4.30%
1997-10-27 0 1.860 1.850 1.860 1.830 1.910 6,196,000 11,527,530 1.8605 0.598 0.595 0.598 0.588 0.614 19,280,940 0.5979 0.00%
1997-10-24 0 1.860 1.840 1.850 1.680 1.880 3,466,000 6,214,120 1.7929 0.598 0.591 0.595 0.540 0.604 10,785,626 0.5761 9.41%
1997-10-23 0 1.700 1.700 1.720 1.580 1.780 8,694,000 14,496,540 1.6674 0.546 0.546 0.553 0.508 0.572 27,054,308 0.5358 -5.56%
1997-10-22 0 1.800 1.750 1.800 1.680 1.860 9,893,000 18,040,320 1.8235 0.578 0.562 0.578 0.540 0.598 30,785,401 0.5860 -3.23%
1997-10-21 0 1.860 1.860 1.890 1.860 2.200 8,568,000 16,475,180 1.9229 0.598 0.598 0.607 0.598 0.707 26,662,217 0.6179 -13.49%
1997-10-20 0 2.150 2.050 2.150 2.050 2.250 3,214,000 6,826,400 2.1240 0.691 0.659 0.691 0.659 0.723 10,001,443 0.6825 -5.49%
1997-10-17 0 2.275 2.275 2.300 2.100 2.275 7,628,500 16,870,680 2.2115 0.731 0.731 0.739 0.675 0.731 23,738,646 0.7107 5.81%
1997-10-16 0 2.150 2.100 2.150 2.125 2.250 5,660,000 12,302,300 2.1736 0.691 0.675 0.691 0.683 0.723 17,612,996 0.6985 -6.52%
1997-10-15 0 2.300 2.125 2.300 2.000 2.300 4,930,000 10,648,000 2.1598 0.739 0.683 0.739 0.643 0.739 15,341,355 0.6941 -3.16%
1997-10-14 0 2.375 2.325 2.375 2.325 2.425 4,714,000 11,271,500 2.3911 0.763 0.747 0.763 0.747 0.779 14,669,198 0.7684 0.00%
1997-10-13 0 2.375 2.350 2.400 2.350 2.400 7,336,000 17,509,200 2.3868 0.763 0.755 0.771 0.755 0.771 22,828,434 0.7670 -2.06%
1997-10-09 0 2.425 2.425 2.450 2.350 2.500 6,308,000 15,238,800 2.4158 0.779 0.779 0.787 0.755 0.803 19,629,466 0.7763 -4.90%
1997-10-08 0 2.550 2.525 2.550 2.525 2.600 2,515,000 6,454,500 2.5664 0.819 0.811 0.819 0.811 0.836 7,826,269 0.8247 0.00%
1997-10-07 0 2.550 2.550 2.575 2.500 2.600 3,514,000 9,012,450 2.5647 0.819 0.819 0.827 0.803 0.836 10,934,994 0.8242 -0.97%
1997-10-06 0 2.575 2.550 2.575 2.550 2.625 888,000 2,308,000 2.5991 0.827 0.819 0.827 0.819 0.844 2,763,311 0.8352 -3.74%
1997-10-03 0 2.675 2.600 2.675 2.600 2.675 2,986,000 7,903,194 2.6467 0.860 0.836 0.860 0.836 0.860 9,291,944 0.8505 1.90%
1997-09-30 0 2.625 2.625 2.675 2.575 2.650 2,102,000 5,471,350 2.6029 0.844 0.844 0.860 0.827 0.852 6,541,081 0.8365 0.00%
1997-09-29 0 2.625 2.625 2.650 2.600 2.725 2,060,000 5,435,200 2.6384 0.844 0.844 0.852 0.836 0.876 6,410,384 0.8479 -1.87%
1997-09-26 0 2.675 2.650 2.675 2.675 2.850 2,988,000 8,062,250 2.6982 0.860 0.852 0.860 0.860 0.916 9,298,168 0.8671 -6.14%
1997-09-25 0 2.850 2.825 2.875 2.675 2.875 2,494,000 6,868,200 2.7539 0.916 0.908 0.924 0.860 0.924 7,760,921 0.8850 5.56%
1997-09-24 0 2.700 2.675 2.700 2.575 2.750 6,498,000 17,111,150 2.6333 0.868 0.860 0.868 0.827 0.884 20,220,715 0.8462 2.86%
1997-09-23 0 2.625 2.625 2.650 2.600 2.725 2,514,000 6,719,150 2.6727 0.844 0.844 0.852 0.836 0.876 7,823,157 0.8589 -2.78%
1997-09-22 0 2.700 2.650 2.700 2.500 2.800 2,175,000 5,724,750 2.6321 0.868 0.852 0.868 0.803 0.900 6,768,245 0.8458 -2.70%
1997-09-19 0 2.775 2.750 2.775 2.750 2.850 2,832,000 7,867,000 2.7779 0.892 0.884 0.892 0.884 0.916 8,812,722 0.8927 -2.63%
1997-09-18 0 2.850 2.800 2.850 2.775 2.900 2,160,000 6,067,900 2.8092 0.916 0.900 0.916 0.892 0.932 6,721,567 0.9028 -1.72%
1997-09-16 0 2.900 2.900 2.925 2.825 2.925 5,156,000 14,784,600 2.8675 0.932 0.932 0.940 0.908 0.940 16,044,630 0.9215 -1.69%
1997-09-15 0 2.950 2.925 2.975 2.925 3.150 6,836,000 20,535,050 3.0040 0.948 0.940 0.956 0.940 1.012 21,272,516 0.9653 -3.28%
1997-09-12 0 3.050 3.000 3.050 2.900 3.100 7,980,000 23,741,500 2.9751 0.980 0.964 0.980 0.932 0.996 24,832,457 0.9561 3.39%
1997-09-11 0 2.950 2.950 2.975 2.800 3.050 10,211,000 30,049,200 2.9428 0.948 0.948 0.956 0.900 0.980 31,774,965 0.9457 2.61%
1997-09-10 0 2.875 2.875 2.900 2.825 3.050 10,804,000 31,626,750 2.9273 0.924 0.924 0.932 0.908 0.980 33,620,284 0.9407 1.77%
1997-09-09 0 2.825 2.825 2.875 2.775 2.925 15,488,000 43,934,650 2.8367 0.908 0.908 0.924 0.892 0.940 48,196,127 0.9116 4.63%
1997-09-08 0 2.700 2.675 2.700 2.625 2.800 7,846,000 21,107,200 2.6902 0.868 0.860 0.868 0.844 0.900 24,415,471 0.8645 0.00%
1997-09-05 0 2.700 2.700 2.725 2.550 2.725 30,764,000 82,388,854 2.6781 0.868 0.868 0.876 0.819 0.876 95,732,545 0.8606 3.85%
1997-09-04 0 2.600 2.550 2.600 2.600 3.000 12,757,000 35,127,200 2.7536 0.836 0.819 0.836 0.836 0.964 39,697,701 0.8849 -8.77%
1997-09-03 0 2.850 2.825 2.850 2.700 2.950 21,772,000 58,909,200 2.7057 0.916 0.908 0.916 0.868 0.948 67,750,909 0.8695 18.75%
1997-09-02 0 2.400 2.350 2.400 2.000 3.000 21,434,000 51,557,950 2.4054 0.771 0.755 0.771 0.643 0.964 66,699,108 0.7730 -14.29%
1997-09-01 0 2.800 2.700 2.750 2.750 3.250 7,753,500 23,933,600 3.0868 0.900 0.868 0.884 0.884 1.044 24,127,626 0.9920 -13.18%
1997-08-29 0 3.225 3.175 3.200 3.050 3.275 9,411,000 30,327,109 3.2225 1.036 1.020 1.028 0.980 1.052 29,285,495 1.0356 -1.53%
1997-08-28 0 3.275 3.225 3.275 3.200 3.600 20,694,000 69,766,700 3.3713 1.052 1.036 1.052 1.028 1.157 64,396,349 1.0834 -2.96%
1997-08-27 0 3.375 3.325 3.350 3.350 3.650 25,308,000 88,725,700 3.5058 1.085 1.069 1.077 1.077 1.173 78,754,363 1.1266 -7.53%
1997-08-26 0 3.650 3.650 3.675 3.450 3.775 38,529,800 141,914,090 3.6832 1.173 1.173 1.181 1.109 1.213 119,898,446 1.1836 8.96%
1997-08-25 0 3.350 3.350 3.375 3.050 3.425 19,337,000 63,237,825 3.2703 1.077 1.077 1.085 0.980 1.101 60,173,586 1.0509 3.08%
1997-08-22 0 3.250 3.200 3.250 3.200 3.425 5,552,000 18,101,250 3.2603 1.044 1.028 1.044 1.028 1.101 17,276,917 1.0477 -5.11%
1997-08-21 0 3.425 3.400 3.425 3.350 3.700 11,781,000 41,330,030 3.5082 1.101 1.093 1.101 1.077 1.189 36,660,548 1.1274 0.74%
1997-08-20 0 3.400 3.400 3.475 3.200 3.475 15,842,000 53,537,300 3.3795 1.093 1.093 1.117 1.028 1.117 49,297,717 1.0860 11.48%
1997-08-19 0 3.050 3.050 3.100 3.050 3.275 8,264,000 25,812,500 3.1235 0.980 0.980 0.996 0.980 1.052 25,716,219 1.0037 -7.58%
1997-08-15 0 3.300 3.300 3.325 3.300 3.575 13,160,771 44,471,800 3.3791 1.060 1.060 1.069 1.060 1.149 40,954,170 1.0859 -7.69%
1997-08-14 0 3.575 3.575 3.600 3.550 3.900 13,136,000 48,459,050 3.6890 1.149 1.149 1.157 1.141 1.253 40,877,087 1.1855 -3.38%
1997-08-13 0 3.700 3.675 3.700 3.450 3.775 29,574,000 107,910,500 3.6488 1.189 1.181 1.189 1.109 1.213 92,029,459 1.1726 7.25%
1997-08-12 0 3.450 3.425 3.450 3.375 3.475 12,578,000 43,129,300 3.4289 1.109 1.101 1.109 1.085 1.117 39,140,682 1.1019 1.47%
1997-08-11 0 3.400 3.375 3.400 3.325 3.400 4,736,000 16,033,500 3.3855 1.093 1.085 1.093 1.069 1.093 14,737,659 1.0879 1.49%
1997-08-08 0 3.350 3.325 3.350 3.325 3.350 1,721,000 5,744,425 3.3378 1.077 1.069 1.077 1.069 1.077 5,355,471 1.0726 0.75%
1997-08-07 0 3.325 3.325 3.375 3.300 3.400 14,166,000 47,568,494 3.3579 1.069 1.069 1.085 1.060 1.093 44,082,279 1.0791 -1.48%
1997-08-06 0 3.375 3.375 3.400 3.350 3.525 9,243,000 31,606,300 3.4195 1.085 1.085 1.093 1.077 1.133 28,762,707 1.0989 -4.26%
1997-08-05 0 3.525 3.525 3.550 3.475 3.575 10,412,000 36,620,850 3.5172 1.133 1.133 1.141 1.117 1.149 32,400,444 1.1303 2.17%
1997-08-04 0 3.450 3.425 3.450 3.375 3.500 6,057,000 20,656,975 3.4104 1.109 1.101 1.109 1.085 1.125 18,848,395 1.0960 2.22%
1997-08-01 0 3.375 3.375 3.400 3.350 3.550 15,218,000 52,455,000 3.4469 1.085 1.085 1.093 1.077 1.141 47,355,931 1.1077 0.00%
1997-07-31 0 3.375 3.350 3.375 3.350 3.425 14,319,000 48,562,840 3.3915 1.085 1.077 1.085 1.077 1.101 44,558,390 1.0899 1.50%
1997-07-30 0 3.325 3.300 3.400 3.300 3.450 6,126,000 20,504,200 3.3471 1.069 1.060 1.093 1.060 1.109 19,063,112 1.0756 -3.62%
1997-07-29 0 3.450 3.450 3.500 3.450 3.625 2,936,000 10,433,900 3.5538 1.109 1.109 1.125 1.109 1.165 9,136,353 1.1420 -5.48%
1997-07-28 0 3.650 3.650 3.700 3.650 3.800 909,000 3,405,397 3.7463 1.173 1.173 1.189 1.173 1.221 2,828,660 1.2039 -3.95%
1997-07-25 0 3.800 3.700 3.800 3.775 3.925 11,008,000 42,260,262 3.8390 1.221 1.189 1.221 1.213 1.261 34,255,098 1.2337 0.00%
1997-07-24 0 3.800 3.775 3.800 3.700 3.950 5,405,000 20,791,750 3.8468 1.221 1.213 1.221 1.189 1.269 16,819,477 1.2362 3.40%
1997-07-23 0 3.675 3.650 3.675 3.575 3.675 2,170,000 7,855,850 3.6202 1.181 1.173 1.181 1.149 1.181 6,752,686 1.1634 1.38%
1997-07-22 0 3.625 3.600 3.650 3.600 3.675 2,381,600 8,630,500 3.6238 1.165 1.157 1.173 1.157 1.181 7,411,150 1.1645 0.00%
1997-07-21 0 3.625 3.625 3.650 3.625 3.700 6,466,000 23,482,030 3.6316 1.165 1.165 1.173 1.165 1.189 20,121,136 1.1670 0.00%
1997-07-18 0 3.625 3.625 3.650 3.550 3.700 11,010,000 39,966,550 3.6300 1.165 1.165 1.173 1.141 1.189 34,261,322 1.1665 4.32%
1997-07-17 0 3.475 3.475 3.525 3.400 3.650 21,476,000 75,953,450 3.5367 1.117 1.117 1.133 1.093 1.173 66,829,805 1.1365 3.73%
1997-07-16 0 3.350 3.325 3.350 3.200 3.400 3,796,000 12,535,450 3.3023 1.077 1.069 1.077 1.028 1.093 11,812,532 1.0612 5.51%
1997-07-15 0 3.175 3.150 3.175 3.100 3.175 1,312,000 4,112,800 3.1348 1.020 1.012 1.020 0.996 1.020 4,082,730 1.0074 4.10%
1997-07-14 0 3.050 3.050 3.075 3.025 3.100 2,563,000 7,778,190 3.0348 0.980 0.980 0.988 0.972 0.996 7,975,637 0.9752 -0.81%
1997-07-11 0 3.075 3.050 3.075 2.950 3.200 6,604,000 20,016,300 3.0309 0.988 0.980 0.988 0.948 1.028 20,550,570 0.9740 -5.38%
1997-07-10 0 3.250 3.200 3.250 2.950 3.250 1,919,000 5,832,750 3.0395 1.044 1.028 1.044 0.948 1.044 5,971,615 0.9767 1.56%
1997-07-09 0 3.200 3.150 3.200 3.200 3.350 3,469,000 11,279,080 3.2514 1.028 1.012 1.028 1.028 1.077 10,794,962 1.0448 0.00%
1997-07-08 0 3.200 3.200 3.250 3.200 3.325 1,826,000 5,944,950 3.2557 1.028 1.028 1.044 1.028 1.069 5,682,214 1.0462 -1.54%
1997-07-07 0 3.250 3.200 3.275 3.200 3.300 1,070,000 3,511,750 3.2820 1.044 1.028 1.052 1.028 1.060 3,329,665 1.0547 -1.52%
1997-07-04 0 3.300 3.300 3.325 3.300 3.400 822,000 2,732,300 3.3240 1.060 1.060 1.069 1.060 1.093 2,557,930 1.0682 -2.94%
1997-07-03 0 3.400 3.325 3.400 3.325 3.400 3,824,000 12,730,040 3.3290 1.093 1.069 1.093 1.069 1.093 11,899,664 1.0698 0.00%
1997-06-27 0 3.400 3.350 3.400 3.175 3.425 6,173,000 19,898,724 3.2235 1.093 1.077 1.093 1.020 1.101 19,209,368 1.0359 4.62%
1997-06-26 0 3.250 3.200 3.250 3.250 3.375 4,750,000 15,802,300 3.3268 1.044 1.028 1.044 1.044 1.085 14,781,224 1.0691 -2.99%
1997-06-25 0 3.350 3.300 3.350 3.300 3.400 2,498,000 8,319,600 3.3305 1.077 1.060 1.077 1.060 1.093 7,773,368 1.0703 -1.47%
1997-06-24 0 3.400 3.300 3.400 3.275 3.450 2,961,000 9,902,775 3.3444 1.093 1.060 1.093 1.052 1.109 9,214,148 1.0747 0.74%
1997-06-23 0 3.375 3.375 3.400 3.350 3.450 3,815,000 12,928,850 3.3890 1.085 1.085 1.093 1.077 1.109 11,871,657 1.0891 3.05%
1997-06-20 0 3.275 3.275 3.350 3.250 3.375 2,618,000 8,623,450 3.2939 1.052 1.052 1.077 1.044 1.085 8,146,789 1.0585 -2.24%
1997-06-19 0 3.350 3.325 3.350 3.300 3.350 3,602,000 12,070,580 3.3511 1.077 1.069 1.077 1.060 1.077 11,208,836 1.0769 0.00%
1997-06-18 0 3.350 3.350 3.375 3.350 3.375 1,536,000 5,176,895 3.3704 1.077 1.077 1.085 1.077 1.085 4,779,781 1.0831 0.00%
1997-06-17 0 3.350 3.350 3.400 3.350 3.425 2,126,000 7,215,850 3.3941 1.077 1.077 1.093 1.077 1.101 6,615,765 1.0907 -3.60%
1997-06-16 0 3.475 3.450 3.500 3.400 3.500 1,464,000 5,044,700 3.4458 1.117 1.109 1.125 1.093 1.125 4,555,729 1.1073 -4.79%
1997-06-13 0 3.650 3.850 - 3.175 3.450 13,206,000 42,741,550 3.2365 1.173 1.237 - 1.020 1.109 41,094,916 1.0401 15.87%
1997-06-12 0 3.150 3.125 3.200 3.125 3.250 11,189,000 35,934,448 3.2116 1.012 1.004 1.028 1.004 1.044 34,818,341 1.0321 -1.56%
1997-06-11 0 3.200 3.175 3.200 3.175 3.500 5,308,000 17,620,500 3.3196 1.028 1.020 1.028 1.020 1.125 16,517,629 1.0668 -10.49%
1997-06-10 1 3.575 - - - - 0 0 - 1.149 - - - - 0 - 0.00%
1997-06-06 0 3.575 3.575 3.600 3.550 3.650 792,000 2,857,100 3.6074 1.149 1.149 1.157 1.141 1.173 2,464,575 1.1593 -3.38%
1997-06-05 0 3.700 3.675 3.700 3.650 3.700 1,030,000 3,784,450 3.6742 1.189 1.181 1.189 1.173 1.189 3,205,192 1.1807 1.37%
1997-06-04 0 3.650 3.650 3.700 3.650 3.650 702,000 2,562,300 3.6500 1.173 1.173 1.189 1.173 1.173 2,184,509 1.1729 0.00%
1997-06-03 0 3.650 3.650 3.800 3.575 3.650 1,428,000 5,156,700 3.6111 1.173 1.173 1.221 1.149 1.173 4,443,703 1.1605 1.39%
1997-06-02 0 3.600 3.575 3.600 3.500 3.700 988,000 3,544,000 3.5870 1.157 1.149 1.157 1.125 1.189 3,074,495 1.1527 -2.70%
1997-05-30 0 3.700 3.650 3.700 3.500 3.700 1,810,000 6,729,500 3.7180 1.189 1.173 1.189 1.125 1.189 5,632,424 1.1948 0.68%
1997-05-29 0 3.675 3.650 3.700 3.675 3.750 2,108,000 7,828,700 3.7138 1.181 1.173 1.189 1.181 1.205 6,559,752 1.1934 -2.65%
1997-05-28 0 3.775 3.750 3.775 3.650 3.850 3,966,000 14,834,450 3.7404 1.213 1.205 1.213 1.173 1.237 12,341,544 1.2020 3.42%
1997-05-27 0 3.650 3.650 3.675 3.550 3.650 2,015,000 7,293,500 3.6196 1.173 1.173 1.181 1.141 1.173 6,270,351 1.1632 0.00%
1997-05-26 0 3.650 3.625 3.650 3.625 3.675 846,000 3,082,148 3.6432 1.173 1.165 1.173 1.165 1.181 2,632,614 1.1708 -1.35%
1997-05-23 0 3.700 3.500 3.700 3.600 3.700 1,079,500 3,934,550 3.6448 1.189 1.125 1.189 1.157 1.189 3,359,228 1.1713 0.68%
1997-05-22 0 3.675 3.675 3.700 3.675 3.725 536,000 1,984,000 3.7015 1.181 1.181 1.189 1.181 1.197 1,667,944 1.1895 -0.86%
1997-05-21 0 3.800 3.700 3.825 3.750 3.825 2,902,000 10,970,650 3.7804 1.191 1.160 1.199 1.175 1.199 9,257,855 1.1850 0.66%
1997-05-20 0 3.775 3.675 3.775 3.550 3.775 478,000 1,731,000 3.6213 1.183 1.152 1.183 1.113 1.183 1,524,898 1.1352 6.34%
1997-05-19 0 3.550 3.550 3.575 3.550 3.575 652,000 2,313,600 3.5485 1.113 1.113 1.121 1.113 1.121 2,079,987 1.1123 0.71%
1997-05-16 0 3.525 3.500 3.525 3.500 3.550 4,011,000 14,135,100 3.5241 1.105 1.097 1.105 1.097 1.113 12,795,746 1.1047 0.00%
1997-05-15 0 3.525 3.500 3.525 3.500 3.625 3,302,000 11,724,400 3.5507 1.105 1.097 1.105 1.097 1.136 10,533,920 1.1130 0.71%
1997-05-14 0 3.500 - 3.500 3.500 3.800 1,899,000 7,109,850 3.7440 1.097 - 1.097 1.097 1.191 6,058,121 1.1736 -6.67%
1997-05-13 0 3.750 3.700 3.725 3.725 3.775 3,106,000 11,649,500 3.7506 1.175 1.160 1.168 1.168 1.183 9,908,648 1.1757 7.14%
1997-05-12 0 3.500 3.450 3.500 3.500 3.825 1,484,000 5,640,700 3.8010 1.097 1.081 1.097 1.097 1.199 4,734,203 1.1915 -8.50%
1997-05-09 0 3.825 3.825 3.850 3.825 3.900 2,276,000 8,785,850 3.8602 1.199 1.199 1.207 1.199 1.223 7,260,812 1.2100 0.00%
1997-05-08 0 3.825 3.800 3.850 3.800 3.875 2,002,000 7,646,000 3.8192 1.199 1.191 1.207 1.191 1.215 6,386,708 1.1972 0.66%
1997-05-07 0 3.800 3.800 3.850 3.700 3.825 3,792,000 14,422,122 3.8033 1.191 1.191 1.207 1.160 1.199 12,097,100 1.1922 0.00%
1997-05-06 0 3.800 3.750 3.825 3.750 3.875 1,380,000 5,233,350 3.7923 1.191 1.175 1.199 1.175 1.215 4,402,426 1.1887 0.00%
1997-05-05 0 3.800 3.775 3.800 3.725 3.800 1,105,000 4,154,650 3.7599 1.191 1.183 1.191 1.168 1.191 3,525,131 1.1786 1.33%
1997-05-02 0 3.750 3.725 3.750 3.700 3.750 1,572,000 5,854,750 3.7244 1.175 1.168 1.175 1.160 1.175 5,014,937 1.1675 1.35%
1997-05-01 0 3.700 3.700 3.725 3.700 3.750 470,000 1,744,750 3.7122 1.160 1.160 1.168 1.160 1.175 1,499,377 1.1637 0.00%
1997-04-30 0 3.700 3.750 - 3.500 3.700 1,507,000 5,427,340 3.6014 1.160 1.175 - 1.097 1.160 4,807,577 1.1289 2.78%
1997-04-29 0 3.600 3.575 3.600 3.575 3.625 2,274,000 8,180,950 3.5976 1.128 1.121 1.128 1.121 1.136 7,254,432 1.1277 -0.69%
1997-04-28 0 3.625 3.625 3.650 3.625 3.700 2,790,000 10,262,600 3.6784 1.136 1.136 1.144 1.136 1.160 8,900,557 1.1530 -2.03%
1997-04-25 0 3.700 3.675 3.700 3.675 3.750 7,913,000 29,328,500 3.7064 1.160 1.152 1.160 1.152 1.175 25,243,765 1.1618 -0.67%
1997-04-24 0 3.725 3.700 3.750 3.525 3.750 4,419,000 16,225,925 3.6719 1.168 1.160 1.175 1.105 1.175 14,097,333 1.1510 4.93%
1997-04-23 0 3.550 3.550 3.575 3.550 3.650 3,956,000 14,264,096 3.6057 1.113 1.113 1.121 1.113 1.144 12,620,287 1.1303 0.00%
1997-04-22 0 3.550 3.550 3.575 3.550 3.600 3,060,000 10,960,750 3.5819 1.113 1.113 1.121 1.113 1.128 9,761,901 1.1228 0.00%
1997-04-21 0 3.550 3.550 3.575 3.550 3.650 2,102,000 7,563,900 3.5984 1.113 1.113 1.121 1.113 1.144 6,705,724 1.1280 -0.70%
1997-04-18 0 3.575 3.575 3.625 3.575 3.650 2,554,000 9,202,950 3.6033 1.121 1.121 1.136 1.121 1.144 8,147,678 1.1295 3.62%
1997-04-17 0 3.450 3.450 3.475 3.450 3.650 1,593,000 5,637,475 3.5389 1.081 1.081 1.089 1.081 1.144 5,081,931 1.1093 -2.13%
1997-04-16 0 3.525 3.525 3.600 3.425 3.650 4,728,000 16,587,400 3.5083 1.105 1.105 1.128 1.074 1.144 15,083,094 1.0997 3.68%
1997-04-15 0 3.400 3.350 3.400 3.350 3.600 2,169,000 7,594,750 3.5015 1.066 1.050 1.066 1.050 1.128 6,919,465 1.0976 -2.86%
1997-04-14 0 3.500 3.500 3.550 3.500 3.700 2,004,000 7,242,640 3.6141 1.097 1.097 1.113 1.097 1.160 6,393,088 1.1329 -4.11%
1997-04-11 0 3.650 3.625 3.650 3.550 3.700 3,285,000 11,936,125 3.6335 1.144 1.136 1.144 1.113 1.160 10,479,687 1.1390 0.69%
1997-04-10 0 3.625 3.600 3.675 3.400 3.675 3,392,000 12,271,550 3.6178 1.136 1.128 1.152 1.066 1.152 10,821,035 1.1340 6.62%
1997-04-09 0 3.400 3.400 3.450 3.300 3.525 2,304,200 7,833,240 3.3995 1.066 1.066 1.081 1.034 1.105 7,350,775 1.0656 5.43%
1997-04-08 0 3.225 3.250 3.275 3.225 3.350 78,000 257,900 3.3064 1.011 1.019 1.027 1.011 1.050 248,833 1.0364 -3.01%
1997-04-07 0 3.325 3.325 3.350 3.225 3.325 1,409,000 4,588,550 3.2566 1.042 1.042 1.050 1.011 1.042 4,494,941 1.0208 1.53%
1997-04-04 0 3.275 3.250 3.275 3.250 3.275 2,257,000 7,342,350 3.2531 1.027 1.019 1.027 1.019 1.027 7,200,199 1.0197 0.77%
1997-04-03 0 3.250 3.225 3.250 3.250 3.325 3,431,000 11,199,075 3.2641 1.019 1.011 1.019 1.019 1.042 10,945,451 1.0232 -0.76%
1997-04-02 0 3.275 3.275 3.300 3.225 3.275 3,088,000 10,049,200 3.2543 1.027 1.027 1.034 1.011 1.027 9,851,225 1.0201 0.77%
1997-04-01 0 3.250 3.250 3.275 3.225 3.275 5,534,000 17,957,900 3.2450 1.019 1.019 1.027 1.011 1.027 17,654,365 1.0172 -2.99%
1997-03-27 0 3.350 3.250 3.375 3.350 3.450 738,000 2,496,800 3.3832 1.050 1.019 1.058 1.050 1.081 2,354,341 1.0605 -3.60%
1997-03-26 0 3.475 3.400 3.475 3.300 3.475 5,836,000 19,670,100 3.3705 1.089 1.066 1.089 1.034 1.089 18,617,795 1.0565 2.96%
1997-03-25 0 3.375 3.375 3.400 3.375 3.450 6,588,000 22,545,400 3.4222 1.058 1.058 1.066 1.058 1.081 21,016,798 1.0727 -2.88%
1997-03-24 0 3.475 3.450 3.500 3.400 3.500 3,338,000 11,477,000 3.4383 1.089 1.081 1.097 1.066 1.097 10,648,766 1.0778 2.21%
1997-03-21 0 3.400 3.375 3.400 3.350 3.450 2,258,000 7,708,050 3.4137 1.066 1.058 1.066 1.050 1.081 7,203,389 1.0701 -4.23%
1997-03-20 0 3.550 3.500 3.525 3.500 3.575 2,167,000 7,694,575 3.5508 1.113 1.097 1.105 1.097 1.121 6,913,085 1.1130 -0.70%
1997-03-19 0 3.575 3.575 3.600 3.575 3.625 2,302,000 8,338,700 3.6224 1.121 1.121 1.128 1.121 1.136 7,343,757 1.1355 0.70%
1997-03-18 0 3.550 3.550 3.625 3.550 3.800 316,000 1,148,750 3.6353 1.113 1.113 1.136 1.113 1.191 1,008,092 1.1395 -2.07%
1997-03-17 0 3.625 3.625 3.650 3.600 3.725 1,782,000 6,501,400 3.6484 1.136 1.136 1.144 1.128 1.168 5,684,872 1.1436 -2.68%
1997-03-14 0 3.725 3.725 3.750 3.575 3.750 986,000 3,535,550 3.5858 1.168 1.168 1.175 1.121 1.175 3,145,501 1.1240 2.05%
1997-03-13 0 3.650 3.600 3.650 3.575 3.675 2,724,000 9,814,500 3.6030 1.144 1.128 1.144 1.121 1.152 8,690,006 1.1294 0.69%
1997-03-12 0 3.625 3.625 3.675 3.600 3.700 3,010,000 10,902,150 3.6220 1.136 1.136 1.152 1.128 1.160 9,602,392 1.1354 -1.36%
1997-03-11 0 3.675 3.650 3.675 3.625 3.700 2,782,000 10,177,100 3.6582 1.152 1.144 1.152 1.136 1.160 8,875,035 1.1467 -0.68%
1997-03-10 0 3.700 3.675 3.700 3.650 3.700 3,083,000 11,306,775 3.6675 1.160 1.152 1.160 1.144 1.160 9,835,274 1.1496 0.00%
1997-03-07 0 3.700 3.700 3.725 3.650 3.800 1,694,000 6,233,250 3.6796 1.160 1.160 1.168 1.144 1.191 5,404,137 1.1534 0.00%
1997-03-06 0 3.700 3.675 3.725 3.650 3.775 6,081,947 22,759,534 3.7421 1.160 1.152 1.168 1.144 1.183 19,402,406 1.1730 1.37%
1997-03-05 0 3.650 3.650 3.675 3.650 3.850 4,142,000 15,589,500 3.7638 1.144 1.144 1.152 1.144 1.207 13,213,658 1.1798 -5.81%
1997-03-04 0 3.875 3.875 3.900 3.850 3.950 6,108,000 23,911,200 3.9147 1.215 1.215 1.223 1.207 1.238 19,485,519 1.2271 -1.90%
1997-03-03 0 3.950 3.925 3.950 3.800 4.000 10,690,000 42,066,250 3.9351 1.238 1.230 1.238 1.191 1.254 34,102,849 1.2335 5.33%
1997-02-28 0 3.750 3.650 3.750 3.675 3.925 7,882,000 30,320,250 3.8468 1.175 1.144 1.175 1.152 1.230 25,144,870 1.2058 -0.66%
1997-02-27 0 3.775 3.725 3.750 3.625 3.875 7,764,000 29,092,300 3.7471 1.183 1.168 1.175 1.136 1.215 24,768,430 1.1746 3.42%
1997-02-26 0 3.650 3.600 3.650 3.550 3.650 2,186,000 7,891,050 3.6098 1.144 1.128 1.144 1.113 1.144 6,973,698 1.1315 2.82%
1997-02-25 0 3.550 3.550 3.625 3.550 3.650 4,118,000 14,868,350 3.6106 1.113 1.113 1.136 1.113 1.144 13,137,094 1.1318 -1.39%
1997-02-24 0 3.600 3.625 3.650 3.500 3.625 16,643,000 59,169,450 3.5552 1.128 1.136 1.144 1.097 1.136 53,093,893 1.1144 2.86%
1997-02-21 0 3.500 3.500 3.525 3.500 3.525 2,536,000 8,900,250 3.5096 1.097 1.097 1.105 1.097 1.105 8,090,255 1.1001 -1.41%
1997-02-20 0 3.550 3.550 3.575 3.500 3.600 1,288,000 4,524,850 3.5131 1.113 1.113 1.121 1.097 1.128 4,108,931 1.1012 0.71%
1997-02-19 0 3.525 3.500 3.525 3.475 3.525 4,616,000 16,132,250 3.4949 1.105 1.097 1.105 1.089 1.105 14,725,795 1.0955 1.44%
1997-02-18 0 3.475 3.475 3.525 3.400 3.500 1,331,000 4,612,425 3.4654 1.089 1.089 1.105 1.066 1.097 4,246,108 1.0863 -0.71%
1997-02-17 0 3.500 3.500 3.525 3.475 3.525 1,636,000 5,711,000 3.4908 1.097 1.097 1.105 1.089 1.105 5,219,108 1.0942 0.72%
1997-02-14 0 3.475 3.475 3.500 3.450 3.525 2,348,000 8,166,100 3.4779 1.089 1.089 1.097 1.081 1.105 7,490,504 1.0902 -1.42%
1997-02-13 0 3.525 3.500 3.550 3.475 3.550 2,290,000 8,052,400 3.5163 1.105 1.097 1.113 1.089 1.113 7,305,475 1.1022 0.71%
1997-02-12 0 3.500 3.500 3.550 3.500 3.600 518,000 1,833,950 3.5404 1.097 1.097 1.113 1.097 1.128 1,652,505 1.1098 -2.10%
1997-02-11 0 3.575 3.575 3.600 3.575 3.600 398,000 1,425,300 3.5812 1.121 1.121 1.128 1.121 1.128 1,269,685 1.1226 -2.05%
1997-02-10 0 3.650 3.625 3.650 3.625 3.675 2,082,000 7,584,300 3.6428 1.144 1.136 1.144 1.136 1.152 6,641,921 1.1419 0.00%
1997-02-05 0 3.650 3.625 3.650 3.600 3.650 780,000 2,825,500 3.6224 1.144 1.136 1.144 1.128 1.144 2,488,328 1.1355 0.69%
1997-02-04 0 3.625 3.625 3.650 3.575 3.650 460,000 1,661,850 3.6127 1.136 1.136 1.144 1.121 1.144 1,467,475 1.1325 0.00%
1997-02-03 0 3.625 3.625 3.650 3.625 3.650 2,996,000 10,921,900 3.6455 1.136 1.136 1.144 1.136 1.144 9,557,730 1.1427 0.69%
1997-01-31 0 3.600 3.575 3.600 3.575 3.725 2,703,000 9,781,450 3.6187 1.128 1.121 1.128 1.121 1.168 8,623,012 1.1343 0.00%
1997-01-30 0 3.600 3.600 3.625 3.450 3.600 2,379,000 8,317,950 3.4964 1.128 1.128 1.136 1.081 1.128 7,589,399 1.0960 0.00%
1997-01-29 0 3.600 3.600 3.625 3.550 3.600 374,000 1,336,400 3.5733 1.128 1.128 1.136 1.113 1.128 1,193,121 1.1201 1.41%
1997-01-28 0 3.550 3.550 3.625 3.550 3.650 2,340,000 8,395,850 3.5880 1.113 1.113 1.136 1.113 1.144 7,464,983 1.1247 -2.74%
1997-01-27 0 3.650 3.625 3.650 3.500 3.650 1,382,000 4,994,250 3.6138 1.144 1.136 1.144 1.097 1.144 4,408,806 1.1328 0.00%
1997-01-24 0 3.650 3.650 3.675 3.500 3.650 2,004,000 7,175,700 3.5807 1.144 1.144 1.152 1.097 1.144 6,393,088 1.1224 5.04%
1997-01-23 0 3.475 3.450 3.475 3.425 3.500 4,038,500 13,954,005 3.4552 1.089 1.081 1.089 1.074 1.097 12,883,476 1.0831 0.00%
1997-01-22 0 3.475 3.425 3.475 3.425 3.575 643,000 2,237,175 3.4793 1.089 1.074 1.089 1.074 1.121 2,051,275 1.0906 -2.80%
1997-01-21 0 3.575 3.550 3.575 3.550 3.625 2,106,000 7,589,400 3.6037 1.121 1.113 1.121 1.113 1.136 6,718,485 1.1296 -2.05%
1997-01-20 0 3.650 3.600 3.650 3.625 3.725 3,638,000 13,459,350 3.6997 1.144 1.128 1.144 1.136 1.168 11,605,815 1.1597 -2.01%
1997-01-17 0 3.725 3.700 3.725 3.700 3.800 6,096,000 22,835,450 3.7460 1.168 1.160 1.168 1.160 1.191 19,447,237 1.1742 0.00%
1997-01-16 0 3.725 3.725 3.750 3.600 3.750 5,144,000 18,897,150 3.6736 1.168 1.168 1.175 1.128 1.175 16,410,202 1.1515 2.76%
1997-01-15 0 3.625 3.625 3.650 3.550 3.650 4,022,000 14,544,400 3.6162 1.136 1.136 1.144 1.113 1.144 12,830,838 1.1336 3.57%
1997-01-14 0 3.500 3.475 3.500 3.350 3.500 2,320,000 8,053,000 3.4711 1.097 1.089 1.097 1.050 1.097 7,401,180 1.0881 4.48%
1997-01-13 0 3.350 3.325 3.350 3.350 3.450 1,892,000 6,431,000 3.3990 1.050 1.042 1.050 1.050 1.081 6,035,790 1.0655 -2.90%
1997-01-10 0 3.450 3.400 3.450 3.450 3.650 1,832,000 6,502,600 3.5495 1.081 1.066 1.081 1.081 1.144 5,844,380 1.1126 -6.12%
1997-01-09 0 3.675 3.625 3.675 3.525 3.675 2,208,000 7,982,800 3.6154 1.152 1.136 1.152 1.105 1.152 7,043,881 1.1333 3.52%
1997-01-08 0 3.550 3.550 3.575 3.550 3.675 973,000 3,480,600 3.5772 1.113 1.113 1.121 1.113 1.152 3,104,029 1.1213 -2.07%
1997-01-07 0 3.625 3.625 3.650 3.625 3.725 3,932,000 14,393,650 3.6606 1.136 1.136 1.144 1.136 1.168 12,543,723 1.1475 -2.68%
1997-01-06 0 3.725 3.700 3.725 3.575 3.750 7,041,000 25,866,300 3.6737 1.168 1.160 1.168 1.121 1.175 22,461,942 1.1516 2.76%
1997-01-03 0 3.625 3.625 3.650 3.525 3.725 10,416,000 37,822,300 3.6312 1.136 1.136 1.144 1.105 1.168 33,228,744 1.1382 -0.68%
1997-01-02 0 3.650 3.575 3.600 3.250 3.700 8,052,000 28,244,600 3.5078 1.144 1.121 1.128 1.019 1.160 25,687,197 1.0996 8.96%
1996-12-31 0 3.350 3.325 3.350 3.250 3.400 4,980,000 16,500,900 3.3134 1.050 1.042 1.050 1.019 1.066 15,887,015 1.0386 2.29%
1996-12-30 0 3.275 3.275 3.325 3.200 3.325 5,094,000 16,735,450 3.2853 1.027 1.027 1.042 1.003 1.042 16,250,693 1.0298 3.15%
1996-12-27 0 3.175 3.175 3.200 3.150 3.200 2,598,000 8,264,700 3.1812 0.995 0.995 1.003 0.987 1.003 8,288,045 0.9972 -1.55%
1996-12-24 0 3.225 3.175 3.225 3.200 3.225 1,326,000 4,264,700 3.2162 1.011 0.995 1.011 1.003 1.011 4,230,157 1.0082 0.00%
1996-12-23 0 3.225 3.225 3.250 3.225 3.250 3,812,000 12,269,550 3.2187 1.011 1.011 1.019 1.011 1.019 12,160,904 1.0089 0.78%
1996-12-20 0 3.200 3.200 3.225 3.175 3.275 3,010,000 9,655,200 3.2077 1.003 1.003 1.011 0.995 1.027 9,602,392 1.0055 -1.54%
1996-12-19 0 3.250 3.200 3.250 3.200 3.300 5,675,000 18,438,160 3.2490 1.019 1.003 1.019 1.003 1.034 18,104,179 1.0184 0.00%
1996-12-18 0 3.250 3.250 3.275 3.200 3.275 5,476,000 17,693,730 3.2311 1.019 1.019 1.027 1.003 1.027 17,469,336 1.0128 1.56%
1996-12-17 0 3.200 3.175 3.200 3.200 3.275 3,534,000 11,452,010 3.2405 1.003 0.995 1.003 1.003 1.027 11,274,038 1.0158 -3.03%
1996-12-16 0 3.300 3.250 3.300 3.225 3.350 3,426,000 11,189,000 3.2659 1.034 1.019 1.034 1.011 1.050 10,929,501 1.0237 0.00%
1996-12-13 0 3.300 3.250 3.275 3.150 3.350 7,870,000 25,900,900 3.2911 1.034 1.019 1.027 0.987 1.050 25,106,588 1.0316 0.76%
1996-12-12 0 3.275 3.250 3.300 3.100 3.475 13,639,000 45,916,150 3.3665 1.027 1.019 1.034 0.972 1.089 43,510,642 1.0553 -7.09%
1996-12-11 0 3.525 3.525 3.575 3.375 3.725 26,548,000 94,212,100 3.5487 1.105 1.105 1.121 1.058 1.168 84,692,464 1.1124 6.02%
1996-12-10 0 3.325 3.325 3.350 3.150 3.375 12,075,000 39,909,000 3.3051 1.042 1.042 1.050 0.987 1.058 38,521,226 1.0360 6.40%
1996-12-09 0 3.125 3.125 3.150 3.050 3.125 2,908,000 8,985,300 3.0899 0.980 0.980 0.987 0.956 0.980 9,276,996 0.9686 0.81%
1996-12-06 0 3.100 3.100 3.125 3.050 3.175 7,584,000 23,641,250 3.1173 0.972 0.972 0.980 0.956 0.995 24,194,201 0.9771 -1.59%
1996-12-05 0 3.150 3.100 3.150 3.075 3.150 13,054,000 40,567,550 3.1077 0.987 0.972 0.987 0.964 0.987 41,644,396 0.9741 0.00%
1996-12-04 0 3.150 3.150 3.175 3.050 3.175 9,338,000 29,064,800 3.1125 0.987 0.987 0.995 0.956 0.995 29,789,748 0.9757 4.13%
1996-12-03 0 3.025 3.025 3.050 2.950 3.100 6,443,000 19,770,600 3.0685 0.948 0.948 0.956 0.925 0.972 20,554,224 0.9619 -0.82%
1996-12-02 0 3.050 3.025 3.050 3.050 3.075 1,532,000 4,679,850 3.0547 0.956 0.948 0.956 0.956 0.964 4,887,331 0.9575 -0.81%
1996-11-29 0 3.075 3.050 3.100 3.050 3.100 1,326,000 4,074,000 3.0724 0.964 0.956 0.972 0.956 0.972 4,230,157 0.9631 0.82%
1996-11-28 0 3.050 3.050 3.075 3.050 3.075 4,704,000 14,394,250 3.0600 0.956 0.956 0.964 0.956 0.964 15,006,530 0.9592 -0.81%
1996-11-27 0 3.075 3.075 3.100 2.950 3.075 8,556,000 26,144,000 3.0556 0.964 0.964 0.972 0.925 0.964 27,295,040 0.9578 -0.81%
1996-11-26 0 3.100 3.100 3.125 3.000 3.150 9,524,000 28,975,950 3.0424 0.972 0.972 0.980 0.940 0.987 30,383,118 0.9537 5.98%
1996-11-25 0 2.925 2.925 2.950 2.925 2.950 7,150,000 21,055,450 2.9448 0.917 0.917 0.925 0.917 0.925 22,809,670 0.9231 0.00%
1996-11-22 0 2.925 2.925 2.950 2.925 3.000 6,259,000 18,472,405 2.9513 0.917 0.917 0.925 0.917 0.940 19,967,234 0.9251 -3.31%
1996-11-21 0 3.025 3.025 3.050 3.025 3.100 4,317,000 13,137,676 3.0432 0.948 0.948 0.956 0.948 0.972 13,771,936 0.9539 -0.82%
1996-11-20 0 3.050 3.025 3.050 2.950 3.100 6,416,000 19,276,750 3.0045 0.956 0.948 0.956 0.925 0.972 20,468,090 0.9418 5.17%
1996-11-19 0 2.900 2.900 2.925 2.875 2.925 7,596,000 22,027,650 2.8999 0.909 0.909 0.917 0.901 0.917 24,232,483 0.9090 0.00%
1996-11-18 0 2.900 2.875 2.900 2.875 2.900 6,520,000 18,899,750 2.8987 0.909 0.901 0.909 0.901 0.909 20,799,867 0.9086 0.87%
1996-11-15 0 2.875 2.850 2.875 2.850 2.900 3,258,000 9,303,700 2.8556 0.901 0.893 0.901 0.893 0.909 10,393,553 0.8951 -1.71%
1996-11-14 0 2.925 2.900 2.925 2.875 2.925 394,000 1,145,550 2.9075 0.917 0.909 0.917 0.901 0.917 1,256,924 0.9114 0.86%
1996-11-13 0 2.900 2.875 2.900 2.800 2.900 1,024,000 2,938,686 2.8698 0.909 0.901 0.909 0.878 0.909 3,266,728 0.8996 1.75%
1996-11-12 0 2.850 2.825 2.875 2.825 2.900 800,000 2,275,950 2.8449 0.893 0.886 0.901 0.886 0.909 2,552,131 0.8918 0.00%
1996-11-11 0 2.850 2.825 2.850 2.825 2.850 876,000 2,486,100 2.8380 0.893 0.886 0.893 0.886 0.893 2,794,583 0.8896 0.00%
1996-11-08 0 2.850 2.825 2.875 2.850 2.900 1,252,000 3,593,400 2.8701 0.893 0.886 0.901 0.893 0.909 3,994,085 0.8997 -0.87%
1996-11-07 0 2.875 2.850 2.875 2.850 2.900 1,320,000 3,839,062 2.9084 0.901 0.893 0.901 0.893 0.909 4,211,016 0.9117 -0.86%
1996-11-06 0 2.900 2.900 2.925 2.825 2.950 3,102,000 9,056,100 2.9194 0.909 0.909 0.917 0.886 0.925 9,895,888 0.9151 -0.85%
1996-11-05 0 2.925 2.900 2.925 2.900 2.950 1,689,000 4,933,000 2.9207 0.917 0.909 0.917 0.909 0.925 5,388,186 0.9155 0.00%
1996-11-04 0 2.925 2.900 2.925 2.925 3.000 5,658,000 16,576,350 2.9297 0.917 0.909 0.917 0.917 0.940 18,049,946 0.9184 0.00%
1996-11-01 0 2.925 2.900 2.925 2.850 2.925 2,069,000 5,945,850 2.8738 0.917 0.909 0.917 0.893 0.917 6,600,449 0.9008 1.74%
1996-10-31 0 2.875 2.850 2.900 2.875 2.925 8,098,000 23,285,250 2.8754 0.901 0.893 0.909 0.901 0.917 25,833,945 0.9013 -0.86%
1996-10-30 0 2.900 2.850 2.900 2.800 2.900 21,840,000 62,884,670 2.8793 0.909 0.893 0.909 0.878 0.909 69,673,173 0.9026 0.00%
1996-10-29 0 2.900 2.875 2.900 2.850 2.975 15,483,000 45,357,797 2.9295 0.909 0.901 0.909 0.893 0.933 49,393,303 0.9183 -4.92%
1996-10-28 0 3.050 3.025 3.050 3.025 3.200 11,597,000 36,037,598 3.1075 0.956 0.948 0.956 0.948 1.003 36,996,328 0.9741 -4.69%
1996-10-25 0 3.200 3.200 3.225 3.200 3.225 5,582,000 17,888,700 3.2047 1.003 1.003 1.011 1.003 1.011 17,807,493 1.0046 -0.78%
1996-10-24 0 3.225 3.225 3.250 3.225 3.275 10,048,000 32,686,700 3.2531 1.011 1.011 1.019 1.011 1.027 32,054,764 1.0197 -1.53%
1996-10-23 0 3.275 3.275 3.300 3.275 3.300 2,610,000 8,607,362 3.2978 1.027 1.027 1.034 1.027 1.034 8,326,327 1.0338 -1.50%
1996-10-22 0 3.325 3.275 3.325 3.275 3.350 11,522,000 38,091,940 3.3060 1.042 1.027 1.042 1.027 1.050 36,757,065 1.0363 -0.75%
1996-10-18 0 3.350 3.350 3.375 3.250 3.375 9,728,400 32,294,788 3.3196 1.050 1.050 1.058 1.019 1.058 31,035,188 1.0406 1.52%
1996-10-17 0 3.300 3.300 3.325 3.200 3.300 5,776,000 18,891,100 3.2706 1.034 1.034 1.042 1.003 1.034 18,426,385 1.0252 1.54%
1996-10-16 0 3.250 3.250 3.275 3.250 3.300 4,912,200 16,010,280 3.2593 1.019 1.019 1.027 1.019 1.034 15,670,722 1.0217 -0.76%
1996-10-15 0 3.275 3.275 3.300 3.250 3.275 3,690,000 12,048,450 3.2652 1.027 1.027 1.034 1.019 1.027 11,771,704 1.0235 1.55%
1996-10-14 0 3.225 3.250 3.275 3.225 3.300 3,088,000 10,056,175 3.2565 1.011 1.019 1.027 1.011 1.034 9,851,225 1.0208 -0.77%
1996-10-11 0 3.250 3.225 3.250 3.175 3.250 7,799,800 25,145,955 3.2239 1.019 1.011 1.019 0.995 1.019 24,882,638 1.0106 0.78%
1996-10-10 0 3.225 3.175 3.225 3.150 3.250 8,968,000 28,693,400 3.1995 1.011 0.995 1.011 0.987 1.019 28,609,387 1.0029 1.57%
1996-10-09 0 3.175 3.175 3.200 3.125 3.200 8,434,000 26,648,150 3.1596 0.995 0.995 1.003 0.980 1.003 26,905,840 0.9904 0.00%
1996-10-08 0 3.175 3.150 3.175 3.100 3.175 11,782,000 36,896,400 3.1316 0.995 0.987 0.995 0.972 0.995 37,586,508 0.9816 0.79%
1996-10-07 0 3.150 3.150 3.175 3.025 3.250 12,502,000 38,871,250 3.1092 0.987 0.987 0.995 0.948 1.019 39,883,426 0.9746 5.00%
1996-10-04 0 3.000 3.000 3.025 2.925 3.050 17,790,000 53,028,650 2.9808 0.940 0.940 0.948 0.917 0.956 56,753,011 0.9344 1.69%
1996-10-03 0 2.950 2.925 2.950 2.950 3.000 5,496,000 16,303,250 2.9664 0.925 0.917 0.925 0.925 0.940 17,533,139 0.9299 -0.84%
1996-10-02 0 2.975 2.950 2.975 2.950 2.975 5,850,000 17,260,350 2.9505 0.933 0.925 0.933 0.925 0.933 18,662,457 0.9249 0.00%
1996-10-01 0 2.975 2.975 3.000 2.975 3.000 3,834,000 11,406,700 2.9751 0.933 0.933 0.940 0.933 0.940 12,231,087 0.9326 0.00%
1996-09-30 0 2.975 2.950 2.975 2.925 2.975 4,414,000 12,961,800 2.9365 0.933 0.925 0.933 0.917 0.933 14,081,382 0.9205 0.85%
1996-09-27 0 2.950 2.925 2.950 2.925 2.975 4,134,000 12,232,650 2.9590 0.925 0.917 0.925 0.917 0.933 13,188,136 0.9275 0.00%
1996-09-26 0 2.950 2.950 2.975 2.950 2.975 1,360,000 4,012,050 2.9500 0.925 0.925 0.933 0.925 0.933 4,338,623 0.9247 0.00%
1996-09-25 0 2.950 2.950 2.975 2.950 2.975 1,810,000 5,351,250 2.9565 0.925 0.925 0.933 0.925 0.933 5,774,196 0.9268 -0.84%
1996-09-24 0 2.975 2.950 2.975 2.925 2.975 3,434,000 10,124,250 2.9482 0.933 0.925 0.933 0.917 0.933 10,955,022 0.9242 0.85%
1996-09-23 0 2.950 2.950 2.975 2.950 2.975 2,238,000 6,645,650 2.9695 0.925 0.925 0.933 0.925 0.933 7,139,586 0.9308 0.00%
1996-09-20 0 2.950 2.950 2.975 2.950 3.050 3,476,000 10,443,650 3.0045 0.925 0.925 0.933 0.925 0.956 11,089,009 0.9418 -0.84%
1996-09-19 0 2.975 2.975 3.000 2.950 3.000 1,349,000 4,013,000 2.9748 0.933 0.933 0.940 0.925 0.940 4,303,531 0.9325 1.71%
1996-09-18 0 2.925 2.925 2.950 2.925 2.950 2,624,000 7,675,750 2.9252 0.917 0.917 0.925 0.917 0.925 8,370,989 0.9169 0.00%
1996-09-17 0 2.925 2.925 2.975 2.900 2.975 2,806,000 8,300,600 2.9582 0.917 0.917 0.933 0.909 0.933 8,951,599 0.9273 -2.50%
1996-09-16 0 3.000 2.975 3.000 2.925 3.025 1,974,000 5,894,600 2.9861 0.940 0.933 0.940 0.917 0.948 6,297,383 0.9360 2.56%
1996-09-13 0 2.925 2.925 2.950 2.875 2.950 1,890,000 5,499,000 2.9095 0.917 0.917 0.925 0.901 0.925 6,029,409 0.9120 0.00%
1996-09-12 0 2.925 2.925 2.950 2.925 2.950 421,000 1,235,550 2.9348 0.917 0.917 0.925 0.917 0.925 1,343,059 0.9200 -0.85%
1996-09-11 0 2.950 2.950 2.975 2.925 2.950 1,032,000 3,028,350 2.9344 0.925 0.925 0.933 0.917 0.925 3,292,249 0.9198 -0.84%
1996-09-10 0 2.975 2.950 2.975 2.925 2.975 1,126,000 3,327,460 2.9551 0.933 0.925 0.933 0.917 0.933 3,592,124 0.9263 -0.83%
1996-09-09 0 3.000 3.000 3.025 2.975 3.050 82,000 247,250 3.0152 0.940 0.940 0.948 0.933 0.956 261,593 0.9452 -2.44%
1996-09-06 0 3.075 3.050 3.100 2.925 3.075 1,572,000 4,721,650 3.0036 0.964 0.956 0.972 0.917 0.964 5,014,937 0.9415 3.36%
1996-09-05 0 2.975 2.950 2.975 2.900 2.975 798,000 2,354,100 2.9500 0.933 0.925 0.933 0.909 0.933 2,545,751 0.9247 2.59%
1996-09-04 0 2.900 2.900 2.925 2.875 2.900 1,188,000 3,426,600 2.8843 0.909 0.909 0.917 0.901 0.909 3,789,914 0.9041 0.87%
1996-09-03 0 2.875 2.850 2.875 2.850 2.900 738,000 2,119,450 2.8719 0.901 0.893 0.901 0.893 0.909 2,354,341 0.9002 -0.86%
1996-09-02 0 2.900 2.900 2.925 2.875 2.900 588,000 1,697,900 2.8876 0.909 0.909 0.917 0.901 0.909 1,875,816 0.9052 -3.33%
1996-08-30 0 3.000 2.950 2.975 2.950 3.000 2,442,000 7,274,500 2.9789 0.940 0.925 0.933 0.925 0.940 7,790,380 0.9338 0.84%
1996-08-29 0 2.975 2.975 3.000 2.950 3.025 1,658,000 4,936,050 2.9771 0.933 0.933 0.940 0.925 0.948 5,289,291 0.9332 -0.83%
1996-08-28 0 3.000 2.950 3.000 2.875 3.075 3,522,000 10,429,800 2.9613 0.940 0.925 0.940 0.901 0.964 11,235,756 0.9283 -1.64%
1996-08-27 0 3.050 3.050 3.075 3.050 3.075 2,720,000 8,311,800 3.0558 0.956 0.956 0.964 0.956 0.964 8,677,245 0.9579 -0.81%
1996-08-23 0 3.075 3.075 3.100 3.050 3.125 5,340,800 16,484,730 3.0866 0.964 0.964 0.972 0.956 0.980 17,038,026 0.9675 -1.60%
1996-08-22 0 3.125 3.125 3.150 3.050 3.175 14,468,000 45,305,200 3.1314 0.980 0.980 0.987 0.956 0.995 46,155,287 0.9816 2.46%
1996-08-21 0 3.050 3.050 3.075 3.000 3.075 2,184,000 6,641,750 3.0411 0.956 0.956 0.964 0.940 0.964 6,967,317 0.9533 1.67%
1996-08-20 0 3.000 3.000 3.025 3.000 3.150 8,750,000 26,776,850 3.0602 0.940 0.940 0.948 0.940 0.987 27,913,932 0.9593 -4.76%
1996-08-19 0 3.150 3.100 3.150 3.025 3.150 15,063,000 46,327,325 3.0756 0.987 0.972 0.987 0.948 0.987 48,053,435 0.9641 4.13%
1996-08-16 0 3.025 3.000 3.025 2.925 3.025 7,438,000 22,068,000 2.9669 0.948 0.940 0.948 0.917 0.948 23,728,437 0.9300 4.31%
1996-08-15 0 2.900 2.900 2.925 2.875 2.925 7,220,000 20,916,500 2.8970 0.909 0.909 0.917 0.901 0.917 23,032,981 0.9081 0.87%
1996-08-14 0 2.875 2.800 2.875 2.850 2.925 9,526,000 27,298,550 2.8657 0.901 0.878 0.901 0.893 0.917 30,389,499 0.8983 1.77%
1996-08-13 0 2.825 2.825 2.850 2.750 2.825 3,872,000 10,798,900 2.7890 0.886 0.886 0.893 0.862 0.886 12,352,314 0.8742 3.67%
1996-08-12 0 2.725 2.700 2.750 2.725 2.775 280,000 766,500 2.7375 0.854 0.846 0.862 0.854 0.870 893,246 0.8581 -1.80%
1996-08-09 0 2.775 2.750 2.775 2.775 2.800 338,000 941,700 2.7861 0.870 0.862 0.870 0.870 0.878 1,078,275 0.8733 -0.89%
1996-08-08 0 2.800 2.775 2.800 2.775 2.800 642,000 1,793,000 2.7928 0.878 0.870 0.878 0.870 0.878 2,048,085 0.8755 0.90%
1996-08-07 0 2.775 2.775 2.800 2.700 2.800 2,202,000 6,055,100 2.7498 0.870 0.870 0.878 0.846 0.878 7,024,740 0.8620 3.74%
1996-08-06 0 2.675 2.675 2.700 2.650 2.750 3,028,000 8,108,900 2.6780 0.839 0.839 0.846 0.831 0.862 9,659,815 0.8394 0.94%
1996-08-05 0 2.650 2.625 2.650 2.650 2.750 1,296,000 3,476,900 2.6828 0.831 0.823 0.831 0.831 0.862 4,134,452 0.8410 -1.85%
1996-08-02 0 2.700 2.675 2.700 2.700 2.825 2,549,000 7,003,625 2.7476 0.846 0.839 0.846 0.846 0.886 8,131,727 0.8613 -2.70%
1996-08-01 0 2.775 2.750 2.775 2.750 2.825 1,906,000 5,279,050 2.7697 0.870 0.862 0.870 0.862 0.886 6,080,452 0.8682 0.91%
1996-07-31 0 2.750 2.725 2.750 2.725 2.800 4,254,000 11,751,950 2.7626 0.862 0.854 0.862 0.854 0.878 13,570,956 0.8660 0.00%
1996-07-30 0 2.750 2.725 2.750 2.725 2.800 4,192,000 11,539,000 2.7526 0.862 0.854 0.862 0.854 0.878 13,373,166 0.8628 -1.79%
1996-07-29 0 2.800 2.800 2.850 2.775 2.825 2,452,000 6,854,700 2.7956 0.878 0.878 0.893 0.870 0.886 7,822,281 0.8763 0.00%
1996-07-26 0 2.800 2.775 2.800 2.775 2.825 4,708,000 13,256,250 2.8157 0.878 0.870 0.878 0.870 0.886 15,019,290 0.8826 -0.88%
1996-07-25 0 2.825 2.800 2.825 2.800 2.850 2,431,000 6,857,125 2.8207 0.886 0.878 0.886 0.878 0.893 7,755,288 0.8842 0.00%
1996-07-24 0 2.825 2.800 2.825 2.800 2.850 11,811,400 33,229,010 2.8133 0.886 0.878 0.886 0.878 0.893 37,680,299 0.8819 0.00%
1996-07-23 0 2.825 2.800 2.825 2.825 2.875 4,361,000 12,374,520 2.8375 0.886 0.878 0.886 0.886 0.901 13,912,304 0.8895 0.00%
1996-07-22 0 2.825 2.825 2.850 2.825 2.850 954,000 2,699,000 2.8291 0.886 0.886 0.893 0.886 0.893 3,043,416 0.8868 -1.74%
1996-07-19 0 2.875 2.850 2.875 2.850 2.875 702,000 2,011,650 2.8656 0.901 0.893 0.901 0.893 0.901 2,239,495 0.8983 -0.86%
1996-07-18 0 2.900 2.875 2.900 2.875 2.925 6,470,000 18,755,550 2.8988 0.909 0.901 0.909 0.901 0.917 20,640,359 0.9087 0.00%
1996-07-17 0 2.900 2.900 2.925 2.875 2.925 7,411,000 21,541,800 2.9067 0.909 0.909 0.917 0.901 0.917 23,642,303 0.9112 0.87%
1996-07-16 0 2.875 2.875 2.900 2.825 2.900 2,546,000 7,299,850 2.8672 0.901 0.901 0.909 0.886 0.909 8,122,157 0.8988 0.00%
1996-07-15 0 2.875 2.875 2.900 2.875 2.925 2,954,000 8,503,150 2.8785 0.901 0.901 0.909 0.901 0.917 9,423,743 0.9023 0.88%
1996-07-12 0 2.850 2.825 2.850 2.750 2.850 2,026,000 5,669,650 2.7984 0.893 0.886 0.893 0.862 0.893 6,463,271 0.8772 2.70%
1996-07-11 0 2.775 2.775 2.800 2.775 2.825 3,876,000 10,817,350 2.7909 0.870 0.870 0.878 0.870 0.886 12,365,074 0.8748 0.00%
1996-07-10 0 2.775 2.750 2.775 2.700 2.800 6,812,000 18,844,000 2.7663 0.870 0.862 0.870 0.846 0.878 21,731,395 0.8671 4.72%
1996-07-09 0 2.650 2.650 2.700 2.625 2.725 14,202,000 38,137,450 2.6854 0.831 0.831 0.846 0.823 0.854 45,306,704 0.8418 0.00%
1996-07-08 0 2.650 2.625 2.650 2.600 2.700 6,444,000 17,042,400 2.6447 0.831 0.823 0.831 0.815 0.846 20,557,414 0.8290 -5.36%
1996-07-05 0 2.800 2.775 2.800 2.750 2.875 7,638,000 21,362,200 2.7968 0.878 0.870 0.878 0.862 0.901 24,366,470 0.8767 -1.75%
1996-07-04 0 2.850 2.850 2.875 2.850 2.925 3,816,000 11,128,100 2.9162 0.893 0.893 0.901 0.893 0.917 12,173,664 0.9141 -4.20%
1996-07-03 0 2.975 2.950 2.975 2.950 3.000 5,968,000 17,759,950 2.9759 0.933 0.925 0.933 0.925 0.940 19,038,896 0.9328 0.00%
1996-07-02 0 2.975 2.925 2.975 2.950 3.000 1,734,000 5,129,250 2.9580 0.933 0.917 0.933 0.925 0.940 5,531,744 0.9272 0.85%
1996-07-01 0 2.950 2.975 3.000 2.900 2.975 4,369,200 12,735,960 2.9149 0.925 0.933 0.940 0.909 0.933 13,938,463 0.9137 0.85%
1996-06-28 0 2.925 2.900 2.925 2.900 2.975 4,232,000 12,396,500 2.9292 0.917 0.909 0.917 0.909 0.933 13,500,772 0.9182 0.00%
1996-06-27 0 2.925 2.925 2.950 2.925 2.950 986,000 2,885,300 2.9263 0.917 0.917 0.925 0.917 0.925 3,145,501 0.9173 -0.85%
1996-06-26 0 2.950 2.925 2.950 2.925 2.950 2,354,000 6,885,200 2.9249 0.925 0.917 0.925 0.917 0.925 7,509,645 0.9168 0.85%
1996-06-25 0 2.925 2.925 2.950 2.925 2.975 522,000 1,541,000 2.9521 0.917 0.917 0.925 0.917 0.933 1,665,265 0.9254 -1.68%
1996-06-24 0 2.975 2.950 2.975 2.950 2.975 2,260,000 6,668,250 2.9506 0.933 0.925 0.933 0.925 0.933 7,209,770 0.9249 1.71%
1996-06-21 0 2.925 2.925 2.950 2.900 2.950 2,442,000 7,143,650 2.9253 0.917 0.917 0.925 0.909 0.925 7,790,380 0.9170 -1.68%
1996-06-19 0 2.975 2.950 2.975 2.900 3.000 2,096,000 6,146,600 2.9325 0.933 0.925 0.933 0.909 0.940 6,686,583 0.9192 0.00%
1996-06-18 0 2.975 2.950 2.975 2.950 3.000 1,078,000 3,197,800 2.9664 0.933 0.925 0.933 0.925 0.940 3,438,996 0.9299 0.00%
1996-06-14 0 2.975 2.950 2.975 2.950 3.000 2,396,000 7,116,500 2.9702 0.933 0.925 0.933 0.925 0.940 7,643,632 0.9310 -0.83%
1996-06-13 0 3.000 2.975 3.000 2.975 3.000 3,560,000 10,626,950 2.9851 0.940 0.933 0.940 0.933 0.940 11,356,982 0.9357 0.00%
1996-06-12 0 3.000 2.975 3.000 2.975 3.000 6,722,000 20,036,900 2.9808 0.940 0.933 0.940 0.933 0.940 21,444,280 0.9344 0.84%
1996-06-11 0 2.975 2.950 2.975 2.950 3.025 7,274,000 21,594,950 2.9688 0.933 0.925 0.933 0.925 0.948 23,205,250 0.9306 -0.83%
1996-06-10 0 3.000 3.000 3.025 3.000 3.050 9,562,000 28,829,150 3.0150 0.940 0.940 0.948 0.940 0.956 30,504,345 0.9451 -0.83%
1996-06-07 0 3.025 3.025 3.050 3.025 3.075 6,028,000 18,334,150 3.0415 0.948 0.948 0.956 0.948 0.964 19,230,306 0.9534 -0.82%
1996-06-06 0 3.050 3.025 3.050 3.050 3.075 5,984,000 18,284,950 3.0556 0.956 0.948 0.956 0.956 0.964 19,089,939 0.9578 0.00%
1996-06-05 0 3.050 3.025 3.050 3.025 3.100 6,802,000 20,749,850 3.0506 0.956 0.948 0.956 0.948 0.972 21,699,493 0.9562 0.83%
1996-06-04 0 3.025 3.000 3.025 3.025 3.050 5,664,000 17,156,300 3.0290 0.948 0.940 0.948 0.948 0.956 18,069,087 0.9495 -0.82%
1996-06-03 0 3.050 3.050 3.075 3.050 3.075 7,758,000 23,714,100 3.0567 0.956 0.956 0.964 0.956 0.964 24,749,289 0.9582 -0.81%
1996-05-31 0 3.075 3.075 3.100 3.050 3.100 7,534,000 23,107,800 3.0671 0.964 0.964 0.972 0.956 0.972 24,034,693 0.9614 1.65%
1996-05-30 0 3.025 3.000 3.025 3.000 3.050 3,888,000 11,775,050 3.0286 0.948 0.940 0.948 0.940 0.956 12,403,356 0.9493 -0.82%
1996-05-29 0 3.050 3.025 3.050 3.025 3.050 2,394,000 7,296,100 3.0477 0.956 0.948 0.956 0.948 0.956 7,637,252 0.9553 -0.81%
1996-05-28 0 3.075 3.050 3.075 3.050 3.075 4,522,000 13,868,450 3.0669 0.964 0.956 0.964 0.956 0.964 14,425,920 0.9614 0.00%
1996-05-27 0 3.075 3.050 3.075 3.050 3.075 4,028,000 12,312,650 3.0568 0.964 0.956 0.964 0.956 0.964 12,849,979 0.9582 0.82%
1996-05-24 0 3.050 3.025 3.050 3.050 3.075 3,554,000 10,841,600 3.0505 0.956 0.948 0.956 0.956 0.964 11,337,842 0.9562 -0.81%
1996-05-23 0 3.075 3.050 3.100 3.075 3.125 5,928,000 18,331,150 3.0923 0.964 0.956 0.972 0.964 0.980 18,911,290 0.9693 -0.81%
1996-05-22 0 3.100 3.100 3.125 3.100 3.125 8,903,000 27,725,125 3.1141 0.972 0.972 0.980 0.972 0.980 28,402,027 0.9762 -0.80%
1996-05-21 0 3.125 3.100 3.125 3.075 3.150 15,434,000 48,025,350 3.1117 0.980 0.972 0.980 0.964 0.987 49,236,985 0.9754 0.00%
1996-05-20 0 3.125 3.100 3.125 3.075 3.125 26,004,000 80,639,200 3.1010 0.980 0.972 0.980 0.964 0.980 82,957,015 0.9721 2.46%
1996-05-17 0 3.050 3.025 3.050 3.000 3.050 17,213,000 52,200,250 3.0326 0.956 0.948 0.956 0.940 0.956 54,912,286 0.9506 0.83%
1996-05-16 0 3.025 3.025 3.050 3.000 3.050 17,934,000 54,413,650 3.0341 0.948 0.948 0.956 0.940 0.956 57,212,394 0.9511 0.00%
1996-05-15 0 3.025 3.000 3.025 3.000 3.100 44,405,000 135,768,400 3.0575 0.948 0.940 0.948 0.940 0.972 141,659,216 0.9584 -3.20%
1996-05-14 0 3.125 3.125 3.150 3.025 3.175 179,190,000 555,050,550 3.0976 0.980 0.980 0.987 0.948 0.995 571,645,419 0.9710

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