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
2025-11-03 0 2.260 2.250 2.260 2.250 2.290 10,182,000 23,026,190 2.2615 2.260 2.250 2.260 2.250 2.290 10,182,000 2.2615 -0.88%
2025-10-31 0 2.280 2.280 2.290 2.260 2.400 53,202,000 122,548,270 2.3035 2.280 2.280 2.290 2.260 2.400 53,202,000 2.3035 -6.94%
2025-10-30 0 2.450 2.430 2.450 2.380 2.530 27,577,107 67,280,968 2.4397 2.450 2.430 2.450 2.380 2.530 27,577,107 2.4397 -2.78%
2025-10-28 0 2.520 2.510 2.520 2.490 2.560 6,012,628 15,089,228 2.5096 2.520 2.510 2.520 2.490 2.560 6,012,628 2.5096 0.40%
2025-10-27 0 2.510 2.510 2.530 2.500 2.570 19,722,580 50,055,514 2.5380 2.510 2.510 2.530 2.500 2.570 19,722,580 2.5380 0.00%
2025-10-24 0 2.510 2.500 2.510 2.480 2.520 5,844,000 14,589,560 2.4965 2.510 2.500 2.510 2.480 2.520 5,844,000 2.4965 0.40%
2025-10-23 0 2.500 2.490 2.500 2.470 2.510 6,061,847 15,097,477 2.4906 2.500 2.490 2.500 2.470 2.510 6,061,847 2.4906 -0.79%
2025-10-22 0 2.520 2.500 2.520 2.500 2.550 5,602,951 14,100,150 2.5166 2.520 2.500 2.520 2.500 2.550 5,602,951 2.5166 -0.79%
2025-10-21 0 2.540 2.530 2.540 2.510 2.580 17,460,000 44,561,760 2.5522 2.540 2.530 2.540 2.510 2.580 17,460,000 2.5522 -0.39%
2025-10-20 0 2.550 2.540 2.550 2.500 2.550 7,040,000 17,796,300 2.5279 2.550 2.540 2.550 2.500 2.550 7,040,000 2.5279 1.59%
2025-10-17 0 2.510 2.510 2.520 2.500 2.610 6,688,000 16,993,499 2.5409 2.510 2.510 2.520 2.500 2.610 6,688,000 2.5409 -0.79%
2025-10-16 0 2.530 2.530 2.540 2.510 2.560 6,955,439 17,652,135 2.5379 2.530 2.530 2.540 2.510 2.560 6,955,439 2.5379 -0.39%
2025-10-15 0 2.540 2.530 2.540 2.500 2.570 10,885,439 27,639,393 2.5391 2.540 2.530 2.540 2.500 2.570 10,885,439 2.5391 1.60%
2025-10-14 0 2.500 2.480 2.500 2.480 2.600 3,778,000 9,542,948 2.5259 2.500 2.480 2.500 2.480 2.600 3,778,000 2.5259 -3.10%
2025-10-13 0 2.580 2.560 2.580 2.470 2.580 6,464,000 16,309,630 2.5231 2.580 2.560 2.580 2.470 2.580 6,464,000 2.5231 0.00%
2025-10-10 0 2.580 2.580 2.590 2.560 2.640 8,553,537 22,198,292 2.5952 2.580 2.580 2.590 2.560 2.640 8,553,537 2.5952 0.00%
2025-10-09 0 2.580 2.570 2.580 2.520 2.590 18,234,000 46,497,426 2.5500 2.580 2.570 2.580 2.520 2.590 18,234,000 2.5500 2.38%
2025-10-08 0 2.520 2.500 2.520 2.490 2.540 3,444,000 8,656,926 2.5136 2.520 2.500 2.520 2.490 2.540 3,444,000 2.5136 0.00%
2025-10-06 0 2.520 2.510 2.520 2.460 2.520 1,898,000 4,753,814 2.5046 2.520 2.510 2.520 2.460 2.520 1,898,000 2.5046 1.20%
2025-10-03 0 2.490 2.480 2.510 2.470 2.510 2,926,000 7,308,012 2.4976 2.490 2.480 2.510 2.470 2.510 2,926,000 2.4976 0.00%
2025-10-02 0 2.490 2.480 2.490 2.460 2.520 3,042,000 7,570,871 2.4888 2.490 2.480 2.490 2.460 2.520 3,042,000 2.4888 -0.40%
2025-09-30 0 2.500 2.480 2.500 2.420 2.500 7,835,200 19,333,844 2.4676 2.500 2.480 2.500 2.420 2.500 7,835,200 2.4676 0.40%
2025-09-29 0 2.490 2.470 2.490 2.430 2.490 10,772,000 26,483,679 2.4586 2.490 2.470 2.490 2.430 2.490 10,772,000 2.4586 1.63%
2025-09-26 0 2.450 2.430 2.450 2.430 2.470 9,324,000 22,829,758 2.4485 2.450 2.430 2.450 2.430 2.470 9,324,000 2.4485 0.00%
2025-09-25 0 2.450 2.450 2.460 2.440 2.550 8,062,000 19,919,780 2.4708 2.450 2.450 2.460 2.440 2.550 8,062,000 2.4708 -3.92%
2025-09-24 0 2.550 2.530 2.550 2.520 2.570 4,980,000 12,656,280 2.5414 2.550 2.530 2.550 2.520 2.570 4,980,000 2.5414 0.00%
2025-09-23 0 2.550 2.530 2.550 2.500 2.590 10,346,000 26,271,115 2.5393 2.550 2.530 2.550 2.500 2.590 10,346,000 2.5393 -1.54%
2025-09-22 0 2.590 2.580 2.590 2.450 2.590 16,950,573 42,825,931 2.5265 2.590 2.580 2.590 2.450 2.590 16,950,573 2.5265 4.44%
2025-09-19 0 2.480 2.470 2.480 2.420 2.490 7,106,000 17,485,430 2.4607 2.480 2.470 2.480 2.420 2.490 7,106,000 2.4607 0.40%
2025-09-18 0 2.470 2.460 2.470 2.430 2.510 8,788,000 21,758,020 2.4759 2.470 2.460 2.470 2.430 2.510 8,788,000 2.4759 -1.59%
2025-09-17 0 2.510 2.490 2.510 2.460 2.510 7,024,000 17,450,549 2.4844 2.510 2.490 2.510 2.460 2.510 7,024,000 2.4844 0.40%
2025-09-16 0 2.500 2.470 2.500 2.440 2.500 7,874,000 19,415,490 2.4658 2.500 2.470 2.500 2.440 2.500 7,874,000 2.4658 0.40%
2025-09-15 0 2.490 2.480 2.490 2.470 2.540 7,314,000 18,209,080 2.4896 2.490 2.480 2.490 2.470 2.540 7,314,000 2.4896 -0.40%
2025-09-12 0 2.500 2.500 2.520 2.500 2.580 8,784,000 22,144,840 2.5210 2.500 2.500 2.520 2.500 2.580 8,784,000 2.5210 -2.72%
2025-09-11 0 2.570 2.560 2.570 2.530 2.620 8,460,000 21,706,000 2.5657 2.570 2.560 2.570 2.530 2.620 8,460,000 2.5657 -1.15%
2025-09-10 0 2.600 2.590 2.600 2.540 2.630 11,343,745 29,513,831 2.6018 2.600 2.590 2.600 2.540 2.630 11,343,745 2.6018 1.17%
2025-09-09 0 2.570 2.560 2.570 2.510 2.590 16,530,000 42,113,720 2.5477 2.570 2.560 2.570 2.510 2.590 16,530,000 2.5477 0.39%
2025-09-08 0 2.560 2.560 2.570 2.400 2.640 57,163,458 146,002,052 2.5541 2.560 2.560 2.570 2.400 2.640 57,163,458 2.5541 6.67%
2025-09-05 0 2.400 2.400 2.410 2.290 2.400 25,764,000 60,989,460 2.3672 2.400 2.400 2.410 2.290 2.400 25,764,000 2.3672 3.45%
2025-09-04 0 2.320 2.300 2.320 2.260 2.330 14,732,000 33,821,060 2.2958 2.320 2.300 2.320 2.260 2.330 14,732,000 2.2958 0.87%
2025-09-03 0 2.300 2.280 2.300 2.240 2.310 15,230,000 34,813,580 2.2859 2.300 2.280 2.300 2.240 2.310 15,230,000 2.2859 1.77%
2025-09-02 0 2.260 2.240 2.260 2.210 2.270 9,770,000 21,858,100 2.2373 2.260 2.240 2.260 2.210 2.270 9,770,000 2.2373 0.89%
2025-09-01 0 2.240 2.230 2.240 2.190 2.290 39,254,000 88,433,890 2.2529 2.240 2.230 2.240 2.190 2.290 39,254,000 2.2529 -2.18%
2025-08-29 0 2.290 2.280 2.290 2.050 2.370 161,552,243 363,358,871 2.2492 2.290 2.280 2.290 2.050 2.370 161,552,243 2.2492 18.04%
2025-08-28 0 1.940 1.940 1.950 1.920 1.960 10,456,000 20,299,070 1.9414 1.940 1.940 1.950 1.920 1.960 10,456,000 1.9414 -0.51%
2025-08-27 0 1.950 1.950 1.960 1.930 1.980 17,857,757 34,892,661 1.9539 1.950 1.950 1.960 1.930 1.980 17,857,757 1.9539 0.00%
2025-08-26 0 1.950 1.950 1.960 1.950 2.000 24,730,000 48,360,776 1.9556 1.950 1.950 1.960 1.950 2.000 24,730,000 1.9556 -2.01%
2025-08-25 0 1.990 1.990 2.000 1.970 2.000 10,620,000 21,099,440 1.9868 1.990 1.990 2.000 1.970 2.000 10,620,000 1.9868 1.02%
2025-08-22 0 1.970 1.970 1.980 1.960 1.990 5,484,000 10,796,230 1.9687 1.970 1.970 1.980 1.960 1.990 5,484,000 1.9687 -0.51%
2025-08-21 0 1.980 1.970 1.980 1.960 2.000 10,854,000 21,544,780 1.9850 1.980 1.970 1.980 1.960 2.000 10,854,000 1.9850 0.51%
2025-08-20 0 1.970 1.970 1.980 1.950 1.980 5,244,000 10,298,202 1.9638 1.970 1.970 1.980 1.950 1.980 5,244,000 1.9638 0.00%
2025-08-19 0 1.970 1.970 1.980 1.960 1.990 11,300,000 22,292,420 1.9728 1.970 1.970 1.980 1.960 1.990 11,300,000 1.9728 0.00%
2025-08-18 0 1.970 1.970 1.980 1.970 2.010 10,030,000 19,933,400 1.9874 1.970 1.970 1.980 1.970 2.010 10,030,000 1.9874 -1.01%
2025-08-15 0 1.990 1.980 1.990 1.970 1.990 8,000,000 15,835,380 1.9794 1.990 1.980 1.990 1.970 1.990 8,000,000 1.9794 0.00%
2025-08-14 0 1.990 1.980 1.990 1.970 2.000 9,006,973 17,912,456 1.9887 1.990 1.980 1.990 1.970 2.000 9,006,973 1.9887 0.51%
2025-08-13 0 1.980 1.980 1.990 1.950 2.000 12,128,000 23,993,320 1.9783 1.980 1.980 1.990 1.950 2.000 12,128,000 1.9783 -0.50%
2025-08-12 0 1.990 1.990 2.000 1.970 2.000 9,626,009 19,065,325 1.9806 1.990 1.990 2.000 1.970 2.000 9,626,009 1.9806 0.51%
2025-08-11 0 1.980 1.980 1.990 1.960 2.020 10,960,000 21,690,010 1.9790 1.980 1.980 1.990 1.960 2.020 10,960,000 1.9790 -1.49%
2025-08-08 0 2.010 2.000 2.010 1.990 2.020 2,042,000 4,090,584 2.0032 2.010 2.000 2.010 1.990 2.020 2,042,000 2.0032 0.00%
2025-08-07 0 2.010 2.000 2.010 1.980 2.010 8,916,000 17,792,899 1.9956 2.010 2.000 2.010 1.980 2.010 8,916,000 1.9956 1.52%
2025-08-06 0 1.980 1.980 2.000 1.980 2.020 6,942,000 13,861,330 1.9967 1.980 1.980 2.000 1.980 2.020 6,942,000 1.9967 -1.00%
2025-08-05 0 2.000 1.990 2.000 1.970 2.010 14,778,000 29,363,240 1.9870 2.000 1.990 2.000 1.970 2.010 14,778,000 1.9870 1.52%
2025-08-04 0 1.970 1.960 1.970 1.930 1.980 15,888,000 31,052,119 1.9544 1.970 1.960 1.970 1.930 1.980 15,888,000 1.9544 1.03%
2025-08-01 0 1.950 1.950 1.960 1.940 1.980 9,064,275 17,750,389 1.9583 1.950 1.950 1.960 1.940 1.980 9,064,275 1.9583 -0.51%
2025-07-31 0 1.960 1.960 1.970 1.940 2.020 16,640,000 32,931,900 1.9791 1.960 1.960 1.970 1.940 2.020 16,640,000 1.9791 -3.45%
2025-07-30 0 2.030 2.030 2.040 2.020 2.080 13,356,000 27,305,290 2.0444 2.030 2.030 2.040 2.020 2.080 13,356,000 2.0444 -1.46%
2025-07-29 0 2.060 2.060 2.070 2.050 2.090 9,766,000 20,174,970 2.0658 2.060 2.060 2.070 2.050 2.090 9,766,000 2.0658 -1.44%
2025-07-28 0 2.090 2.090 2.100 2.070 2.260 57,014,000 122,444,010 2.1476 2.090 2.090 2.100 2.070 2.260 57,014,000 2.1476 0.97%
2025-07-25 0 2.070 2.060 2.070 2.030 2.070 6,346,000 13,044,840 2.0556 2.070 2.060 2.070 2.030 2.070 6,346,000 2.0556 0.49%
2025-07-24 0 2.060 2.060 2.070 2.020 2.070 12,043,373 24,640,948 2.0460 2.060 2.060 2.070 2.020 2.070 12,043,373 2.0460 0.98%
2025-07-23 0 2.040 2.030 2.040 2.030 2.070 5,798,000 11,893,830 2.0514 2.040 2.030 2.040 2.030 2.070 5,798,000 2.0514 -0.49%
2025-07-22 0 2.050 2.040 2.050 2.000 2.050 7,262,000 14,749,256 2.0310 2.050 2.040 2.050 2.000 2.050 7,262,000 2.0310 1.49%
2025-07-21 0 2.020 2.010 2.020 1.980 2.030 9,598,000 19,278,470 2.0086 2.020 2.010 2.020 1.980 2.030 9,598,000 2.0086 2.02%
2025-07-18 0 1.980 1.980 1.990 1.960 1.990 4,278,000 8,466,000 1.9790 1.980 1.980 1.990 1.960 1.990 4,278,000 1.9790 0.00%
2025-07-17 0 1.980 1.970 1.980 1.950 1.980 5,102,000 10,048,074 1.9694 1.980 1.970 1.980 1.950 1.980 5,102,000 1.9694 1.54%
2025-07-16 0 1.950 1.940 1.950 1.940 1.970 2,888,000 5,643,340 1.9541 1.950 1.940 1.950 1.940 1.970 2,888,000 1.9541 -0.51%
2025-07-15 0 1.960 1.960 1.970 1.950 2.000 5,928,000 11,637,600 1.9632 1.960 1.960 1.970 1.950 2.000 5,928,000 1.9632 -1.51%
2025-07-14 0 1.990 1.990 2.000 1.980 2.010 4,852,000 9,674,958 1.9940 1.990 1.990 2.000 1.980 2.010 4,852,000 1.9940 0.51%
2025-07-11 0 1.980 1.980 1.990 1.930 1.990 10,525,834 20,792,467 1.9754 1.980 1.980 1.990 1.930 1.990 10,525,834 1.9754 1.54%
2025-07-10 0 1.950 1.940 1.950 1.940 1.960 4,622,049 8,987,845 1.9446 1.950 1.940 1.950 1.940 1.960 4,622,049 1.9446 0.52%
2025-07-09 0 1.940 1.940 1.950 1.940 1.970 3,382,000 6,604,520 1.9528 1.940 1.940 1.950 1.940 1.970 3,382,000 1.9528 -1.52%
2025-07-08 0 1.970 1.960 1.970 1.940 1.970 7,688,000 15,065,224 1.9596 1.970 1.960 1.970 1.940 1.970 7,688,000 1.9596 1.03%
2025-07-07 0 1.950 1.940 1.950 1.920 1.960 8,362,000 16,240,600 1.9422 1.950 1.940 1.950 1.920 1.960 8,362,000 1.9422 1.04%
2025-07-04 0 1.930 1.930 1.940 1.890 1.940 12,160,000 23,241,360 1.9113 1.930 1.930 1.940 1.890 1.940 12,160,000 1.9113 1.05%
2025-07-03 0 1.910 1.910 1.920 1.900 1.930 3,610,000 6,907,510 1.9134 1.910 1.910 1.920 1.900 1.930 3,610,000 1.9134 -0.52%
2025-07-02 0 1.920 1.910 1.920 1.870 1.930 7,044,000 13,470,972 1.9124 1.920 1.910 1.920 1.870 1.930 7,044,000 1.9124 2.67%
2025-06-30 0 1.870 1.870 1.880 1.860 1.910 9,510,000 17,840,960 1.8760 1.870 1.870 1.880 1.860 1.910 9,510,000 1.8760 -1.06%
2025-06-27 0 1.890 1.890 1.900 1.880 1.930 6,054,000 11,551,572 1.9081 1.890 1.890 1.900 1.880 1.930 6,054,000 1.9081 -1.05%
2025-06-26 0 1.910 1.900 1.910 1.860 1.920 8,582,000 16,218,900 1.8899 1.910 1.900 1.910 1.860 1.920 8,582,000 1.8899 2.69%
2025-06-25 0 1.860 1.860 1.870 1.840 1.880 4,434,000 8,261,820 1.8633 1.860 1.860 1.870 1.840 1.880 4,434,000 1.8633 0.90%
2025-06-24 0 1.920 1.920 1.940 1.910 1.940 5,004,000 9,628,660 1.9242 1.843 1.843 1.863 1.834 1.863 5,211,765 1.8475 0.00%
2025-06-23 0 1.920 1.920 1.930 1.870 1.940 7,674,000 14,621,070 1.9053 1.843 1.843 1.853 1.795 1.863 7,992,623 1.8293 1.59%
2025-06-20 0 1.890 1.880 1.890 1.850 1.890 6,032,920 11,316,149 1.8757 1.815 1.805 1.815 1.776 1.815 6,283,405 1.8010 2.72%
2025-06-19 0 1.840 1.840 1.850 1.840 1.900 7,052,000 13,104,428 1.8583 1.767 1.767 1.776 1.767 1.824 7,344,797 1.7842 -2.13%
2025-06-18 0 1.880 1.880 1.890 1.870 1.910 6,154,000 11,625,090 1.8890 1.805 1.805 1.815 1.795 1.834 6,409,513 1.8137 0.00%
2025-06-17 0 1.880 1.880 1.890 1.880 1.900 6,624,000 12,501,940 1.8874 1.805 1.805 1.815 1.805 1.824 6,899,027 1.8121 -0.53%
2025-06-16 0 1.890 1.890 1.900 1.880 1.900 3,114,000 5,883,460 1.8894 1.815 1.815 1.824 1.805 1.824 3,243,293 1.8140 0.53%
2025-06-13 0 1.880 1.880 1.890 1.860 1.890 6,530,000 12,249,718 1.8759 1.805 1.805 1.815 1.786 1.815 6,801,124 1.8011 0.00%
2025-06-12 0 1.880 1.870 1.880 1.860 1.900 7,862,000 14,808,980 1.8836 1.805 1.795 1.805 1.786 1.824 8,188,428 1.8085 1.08%
2025-06-11 0 1.860 1.850 1.860 1.830 1.870 12,564,181 23,219,943 1.8481 1.786 1.776 1.786 1.757 1.795 13,085,843 1.7744 1.64%
2025-06-10 0 1.830 1.830 1.840 1.830 1.860 4,716,000 8,685,260 1.8417 1.757 1.757 1.767 1.757 1.786 4,911,807 1.7682 0.55%
2025-06-09 0 1.820 1.810 1.820 1.810 1.830 3,941,338 7,162,601 1.8173 1.747 1.738 1.747 1.738 1.757 4,104,981 1.7449 0.00%
2025-06-06 0 1.820 1.820 1.830 1.810 1.830 2,712,000 4,947,440 1.8243 1.747 1.747 1.757 1.738 1.757 2,824,602 1.7516 0.00%
2025-06-05 0 1.820 1.810 1.820 1.800 1.830 3,682,000 6,674,880 1.8128 1.747 1.738 1.747 1.728 1.757 3,834,876 1.7406 0.55%
2025-06-04 0 1.810 1.810 1.830 1.790 1.830 2,668,000 4,831,340 1.8108 1.738 1.738 1.757 1.719 1.757 2,778,775 1.7387 0.56%
2025-06-03 0 1.800 1.790 1.800 1.780 1.810 2,860,020 5,142,896 1.7982 1.728 1.719 1.728 1.709 1.738 2,978,767 1.7265 1.69%
2025-06-02 0 1.770 1.770 1.780 1.730 1.820 2,160,000 3,808,932 1.7634 1.699 1.699 1.709 1.661 1.747 2,249,683 1.6931 -1.67%
2025-05-30 0 1.800 1.800 1.810 1.790 1.820 7,854,000 14,177,260 1.8051 1.728 1.728 1.738 1.719 1.747 8,180,096 1.7331 -0.55%
2025-05-29 0 1.810 1.800 1.810 1.780 1.810 4,088,000 7,355,010 1.7992 1.738 1.728 1.738 1.709 1.738 4,257,733 1.7274 0.00%
2025-05-28 0 1.810 1.790 1.810 1.770 1.820 8,543,269 15,348,120 1.7965 1.738 1.719 1.738 1.699 1.747 8,897,983 1.7249 2.84%
2025-05-27 0 1.760 1.760 1.780 1.750 1.780 4,756,000 8,409,470 1.7682 1.690 1.690 1.709 1.680 1.709 4,953,468 1.6977 -1.12%
2025-05-26 0 1.780 1.770 1.780 1.760 1.780 2,513,430 4,454,823 1.7724 1.709 1.699 1.709 1.690 1.709 2,617,787 1.7018 1.71%
2025-05-23 0 1.750 1.750 1.760 1.740 1.770 3,612,000 6,352,352 1.7587 1.680 1.680 1.690 1.671 1.699 3,761,969 1.6886 0.00%
2025-05-22 0 1.750 1.750 1.770 1.750 1.790 5,018,000 8,870,360 1.7677 1.680 1.680 1.699 1.680 1.719 5,226,346 1.6972 -2.23%
2025-05-21 0 1.790 1.780 1.790 1.770 1.790 1,168,000 2,087,060 1.7869 1.719 1.709 1.719 1.699 1.719 1,216,495 1.7156 0.00%
2025-05-20 0 1.790 1.780 1.790 1.760 1.790 3,560,000 6,329,500 1.7779 1.719 1.709 1.719 1.690 1.719 3,707,810 1.7071 0.00%
2025-05-19 0 1.790 1.780 1.790 1.750 1.790 1,432,726 2,554,055 1.7827 1.719 1.709 1.719 1.680 1.719 1,492,212 1.7116 1.13%
2025-05-16 0 1.770 1.760 1.770 1.750 1.790 5,562,000 9,799,980 1.7620 1.699 1.690 1.699 1.680 1.719 5,792,933 1.6917 0.00%
2025-05-15 0 1.770 1.770 1.780 1.770 1.820 13,972,000 25,106,440 1.7969 1.699 1.699 1.709 1.699 1.747 14,552,114 1.7253 -2.75%
2025-05-14 0 1.820 1.820 1.830 1.770 1.830 6,772,000 12,176,500 1.7981 1.747 1.747 1.757 1.699 1.757 7,053,172 1.7264 1.68%
2025-05-13 0 1.790 1.790 1.800 1.790 1.800 4,836,000 8,691,340 1.7972 1.719 1.719 1.728 1.719 1.728 5,036,790 1.7256 0.56%
2025-05-12 0 1.780 1.780 1.790 1.760 1.800 4,708,245 8,364,054 1.7765 1.709 1.709 1.719 1.690 1.728 4,903,730 1.7057 0.56%
2025-05-09 0 1.770 1.770 1.780 1.750 1.780 4,354,000 7,688,160 1.7658 1.699 1.699 1.709 1.680 1.709 4,534,777 1.6954 0.57%
2025-05-08 0 1.760 1.750 1.760 1.740 1.770 3,210,000 5,638,576 1.7566 1.690 1.680 1.690 1.671 1.699 3,343,278 1.6865 0.57%
2025-05-07 0 1.750 1.750 1.760 1.750 1.770 4,230,000 7,428,860 1.7562 1.680 1.680 1.690 1.680 1.699 4,405,629 1.6862 0.00%
2025-05-06 0 1.750 1.740 1.750 1.720 1.750 4,019,000 6,977,392 1.7361 1.680 1.671 1.680 1.651 1.680 4,185,868 1.6669 0.00%
2025-05-02 0 1.750 1.730 1.750 1.700 1.750 1,680,000 2,907,480 1.7306 1.680 1.661 1.680 1.632 1.680 1,749,753 1.6617 2.94%
2025-04-30 0 1.700 1.700 1.710 1.700 1.750 14,260,000 24,422,861 1.7127 1.632 1.632 1.642 1.632 1.680 14,852,072 1.6444 -2.86%
2025-04-29 0 1.750 1.740 1.750 1.740 1.780 3,572,000 6,281,462 1.7585 1.680 1.671 1.680 1.671 1.709 3,720,309 1.6884 0.00%
2025-04-28 0 1.750 1.750 1.770 1.750 1.790 3,292,000 5,811,418 1.7653 1.680 1.680 1.699 1.680 1.719 3,428,683 1.6949 -0.57%
2025-04-25 0 1.760 1.740 1.760 1.730 1.770 2,740,000 4,810,284 1.7556 1.690 1.671 1.690 1.661 1.699 2,853,764 1.6856 1.73%
2025-04-24 0 1.730 1.730 1.740 1.730 1.770 3,146,000 5,494,120 1.7464 1.661 1.661 1.671 1.661 1.699 3,276,621 1.6768 -1.70%
2025-04-23 0 1.760 1.760 1.770 1.750 1.770 2,594,000 4,569,280 1.7615 1.690 1.690 1.699 1.680 1.699 2,701,702 1.6913 0.00%
2025-04-22 0 1.760 1.750 1.760 1.730 1.770 4,012,808 7,040,155 1.7544 1.690 1.680 1.690 1.661 1.699 4,179,419 1.6845 1.73%
2025-04-17 0 1.730 1.730 1.740 1.730 1.760 3,898,000 6,782,860 1.7401 1.661 1.661 1.671 1.661 1.690 4,059,844 1.6707 0.00%
2025-04-16 0 1.730 1.730 1.740 1.720 1.760 2,660,000 4,615,028 1.7350 1.661 1.661 1.671 1.651 1.690 2,770,443 1.6658 -1.14%
2025-04-15 0 1.750 1.750 1.760 1.740 1.760 1,450,000 2,535,582 1.7487 1.680 1.680 1.690 1.671 1.690 1,510,204 1.6790 0.00%
2025-04-14 0 1.750 1.740 1.750 1.730 1.760 3,862,000 6,743,278 1.7461 1.680 1.671 1.680 1.661 1.690 4,022,349 1.6765 1.16%
2025-04-11 0 1.730 1.720 1.730 1.700 1.740 3,588,000 6,197,916 1.7274 1.661 1.651 1.661 1.632 1.671 3,736,973 1.6585 1.76%
2025-04-10 0 1.700 1.700 1.710 1.700 1.760 14,836,284 25,574,987 1.7238 1.632 1.632 1.642 1.632 1.690 15,452,283 1.6551 0.00%
2025-04-09 0 1.700 1.700 1.710 1.630 1.710 5,692,000 9,570,772 1.6814 1.632 1.632 1.642 1.565 1.642 5,928,330 1.6144 0.00%
2025-04-08 0 1.700 1.690 1.700 1.600 1.700 12,425,242 20,627,759 1.6601 1.632 1.623 1.632 1.536 1.632 12,941,135 1.5940 8.28%
2025-04-07 0 1.570 1.570 1.580 1.570 1.740 42,240,000 69,434,778 1.6438 1.507 1.507 1.517 1.507 1.671 43,993,794 1.5783 -11.80%
2025-04-03 0 1.780 1.780 1.790 1.700 1.810 27,448,000 48,549,858 1.7688 1.709 1.709 1.719 1.632 1.738 28,587,634 1.6983 2.30%
2025-04-02 0 1.740 1.740 1.750 1.740 1.780 11,288,000 19,813,499 1.7553 1.671 1.671 1.680 1.671 1.709 11,756,675 1.6853 -2.25%
2025-04-01 0 1.780 1.770 1.780 1.750 1.780 7,438,000 13,153,182 1.7684 1.709 1.699 1.709 1.680 1.709 7,746,824 1.6979 2.30%
2025-03-31 0 1.740 1.740 1.760 1.740 1.860 40,820,000 72,756,124 1.7824 1.671 1.671 1.690 1.671 1.786 42,514,836 1.7113 -6.45%
2025-03-28 0 1.860 1.860 1.880 1.840 1.940 18,578,000 34,857,740 1.8763 1.786 1.786 1.805 1.767 1.863 19,349,354 1.8015 -5.10%
2025-03-27 0 1.960 1.960 1.970 1.930 1.960 3,826,000 7,453,512 1.9481 1.882 1.882 1.891 1.853 1.882 3,984,855 1.8705 0.00%
2025-03-26 0 1.960 1.950 1.960 1.940 1.990 5,410,000 10,578,720 1.9554 1.882 1.872 1.882 1.863 1.911 5,634,622 1.8774 -1.51%
2025-03-25 0 1.990 1.980 1.990 1.940 2.000 7,428,000 14,623,760 1.9687 1.911 1.901 1.911 1.863 1.920 7,736,409 1.8903 2.58%
2025-03-24 0 1.940 1.940 1.950 1.910 1.960 10,844,500 20,935,440 1.9305 1.863 1.863 1.872 1.834 1.882 11,294,761 1.8536 1.04%
2025-03-21 0 1.920 1.920 1.940 1.920 1.990 9,260,000 17,947,832 1.9382 1.843 1.843 1.863 1.843 1.911 9,644,473 1.8609 -2.04%
2025-03-20 0 1.960 1.960 1.980 1.960 2.020 6,600,000 13,110,780 1.9865 1.882 1.882 1.901 1.882 1.939 6,874,030 1.9073 -2.00%
2025-03-19 0 2.000 1.990 2.000 1.990 2.010 6,740,000 13,467,420 1.9981 1.920 1.911 1.920 1.911 1.930 7,019,843 1.9185 -0.50%
2025-03-18 0 2.010 2.000 2.010 1.960 2.010 7,400,000 14,758,930 1.9945 1.930 1.920 1.930 1.882 1.930 7,707,246 1.9149 2.03%
2025-03-17 0 1.970 1.970 1.980 1.950 1.990 8,912,000 17,560,380 1.9704 1.891 1.891 1.901 1.872 1.911 9,282,024 1.8919 0.51%
2025-03-14 0 1.960 1.960 1.970 1.930 1.980 5,452,000 10,638,520 1.9513 1.882 1.882 1.891 1.853 1.901 5,678,366 1.8735 2.08%
2025-03-13 0 1.920 1.910 1.920 1.910 1.940 5,154,000 9,891,658 1.9192 1.843 1.834 1.843 1.834 1.863 5,367,993 1.8427 -0.52%
2025-03-12 0 1.930 1.930 1.940 1.910 1.940 3,989,108 7,688,068 1.9273 1.853 1.853 1.863 1.834 1.863 4,154,735 1.8504 1.05%
2025-03-11 0 1.910 1.910 1.920 1.880 1.920 11,030,000 20,959,660 1.9002 1.834 1.834 1.843 1.805 1.843 11,487,963 1.8245 0.00%
2025-03-10 0 1.910 1.910 1.920 1.900 1.940 10,404,256 19,937,342 1.9163 1.834 1.834 1.843 1.824 1.863 10,836,238 1.8399 -1.55%
2025-03-07 0 1.940 1.940 1.950 1.930 1.970 12,130,000 23,676,052 1.9519 1.863 1.863 1.872 1.853 1.891 12,633,635 1.8740 -1.52%
2025-03-06 0 1.970 1.960 1.970 1.950 1.990 5,498,000 10,815,520 1.9672 1.891 1.882 1.891 1.872 1.911 5,726,276 1.8888 0.00%
2025-03-05 0 1.970 1.960 1.970 1.950 1.980 4,406,000 8,666,543 1.9670 1.891 1.882 1.891 1.872 1.901 4,588,936 1.8886 0.51%
2025-03-04 0 1.960 1.960 1.970 1.920 1.960 4,690,000 9,099,339 1.9402 1.882 1.882 1.891 1.843 1.882 4,884,728 1.8628 0.51%
2025-03-03 0 1.950 1.930 1.950 1.920 2.010 10,008,000 19,479,959 1.9464 1.872 1.853 1.872 1.843 1.930 10,423,530 1.8688 -1.52%
2025-02-28 0 1.980 1.980 1.990 1.960 2.030 11,680,000 23,168,780 1.9836 1.901 1.901 1.911 1.882 1.949 12,164,951 1.9046 -2.46%
2025-02-27 0 2.030 2.020 2.030 2.000 2.050 6,410,000 12,940,220 2.0188 1.949 1.939 1.949 1.920 1.968 6,676,142 1.9383 -0.49%
2025-02-26 0 2.040 2.030 2.040 2.000 2.060 11,206,000 22,678,522 2.0238 1.959 1.949 1.959 1.920 1.978 11,671,270 1.9431 0.49%
2025-02-25 0 2.030 2.030 2.050 2.030 2.060 3,538,000 7,238,120 2.0458 1.949 1.949 1.968 1.949 1.978 3,684,897 1.9643 -1.93%
2025-02-24 0 2.070 2.050 2.070 2.040 2.090 5,104,000 10,533,100 2.0637 1.987 1.968 1.987 1.959 2.007 5,315,917 1.9814 0.00%
2025-02-21 0 2.070 2.060 2.070 2.040 2.080 5,850,000 12,065,280 2.0624 1.987 1.978 1.987 1.959 1.997 6,092,891 1.9802 0.00%
2025-02-20 0 2.070 2.070 2.080 2.050 2.090 4,358,000 9,000,420 2.0653 1.987 1.987 1.997 1.968 2.007 4,538,943 1.9829 0.00%
2025-02-19 0 2.070 2.060 2.070 2.060 2.100 3,318,000 6,878,350 2.0730 1.987 1.978 1.987 1.978 2.016 3,455,763 1.9904 -1.43%
2025-02-18 0 2.100 2.090 2.100 2.060 2.110 6,020,359 12,513,992 2.0786 2.016 2.007 2.016 1.978 2.026 6,270,323 1.9957 0.00%
2025-02-17 0 2.100 2.100 2.110 2.060 2.130 5,992,000 12,528,980 2.0910 2.016 2.016 2.026 1.978 2.045 6,240,786 2.0076 -0.47%
2025-02-14 0 2.110 2.110 2.120 2.040 2.110 8,794,000 18,227,920 2.0728 2.026 2.026 2.035 1.959 2.026 9,159,125 1.9901 1.93%
2025-02-13 0 2.070 2.070 2.080 2.050 2.090 7,204,000 14,968,080 2.0777 1.987 1.987 1.997 1.968 2.007 7,503,108 1.9949 0.00%
2025-02-12 0 2.070 2.070 2.080 2.040 2.080 4,049,716 8,382,387 2.0699 1.987 1.987 1.997 1.959 1.997 4,217,859 1.9874 1.47%
2025-02-11 0 2.040 2.030 2.050 2.030 2.070 4,630,000 9,483,120 2.0482 1.959 1.949 1.968 1.949 1.987 4,822,236 1.9665 -0.97%
2025-02-10 0 2.060 2.060 2.070 2.040 2.080 4,166,000 8,569,280 2.0570 1.978 1.978 1.987 1.959 1.997 4,338,971 1.9750 0.00%
2025-02-07 0 2.060 2.050 2.060 2.040 2.080 3,660,030 7,533,301 2.0583 1.978 1.968 1.978 1.959 1.997 3,811,994 1.9762 0.49%
2025-02-06 0 2.050 2.040 2.050 2.020 2.070 5,126,000 10,505,020 2.0494 1.968 1.959 1.968 1.939 1.987 5,338,830 1.9677 0.49%
2025-02-05 0 2.040 2.040 2.050 2.030 2.050 1,800,000 3,674,480 2.0414 1.959 1.959 1.968 1.949 1.968 1,874,736 1.9600 -0.49%
2025-02-04 0 2.050 2.050 2.060 2.020 2.060 1,116,000 2,282,320 2.0451 1.968 1.968 1.978 1.939 1.978 1,162,336 1.9636 0.49%
2025-02-03 0 2.040 2.020 2.040 2.000 2.040 1,319,400 2,666,496 2.0210 1.959 1.939 1.959 1.920 1.959 1,374,181 1.9404 -2.39%
2025-01-28 0 2.090 2.070 2.080 2.040 2.090 1,026,000 2,122,880 2.0691 2.007 1.987 1.997 1.959 2.007 1,068,599 1.9866 0.00%
2025-01-27 0 2.090 2.080 2.090 2.060 2.110 1,720,000 3,599,720 2.0929 2.007 1.997 2.007 1.978 2.026 1,791,414 2.0094 1.46%
2025-01-24 0 2.060 2.050 2.060 2.030 2.060 2,640,000 5,402,840 2.0465 1.978 1.968 1.978 1.949 1.978 2,749,612 1.9649 1.48%
2025-01-23 0 2.030 2.020 2.030 2.020 2.060 1,932,000 3,936,620 2.0376 1.949 1.939 1.949 1.939 1.978 2,012,216 1.9564 1.00%
2025-01-22 0 2.010 2.010 2.020 2.010 2.040 4,718,000 9,526,344 2.0191 1.930 1.930 1.939 1.930 1.959 4,913,890 1.9387 -1.47%
2025-01-21 0 2.040 2.030 2.040 2.020 2.080 3,222,000 6,608,179 2.0510 1.959 1.949 1.959 1.939 1.997 3,355,777 1.9692 -0.97%
2025-01-20 0 2.060 2.060 2.070 2.050 2.100 3,766,000 7,800,889 2.0714 1.978 1.978 1.987 1.968 2.016 3,922,363 1.9888 -0.96%
2025-01-17 0 2.080 2.070 2.080 2.060 2.080 2,782,000 5,764,070 2.0719 1.997 1.987 1.997 1.978 1.997 2,897,508 1.9893 0.97%
2025-01-16 0 2.060 2.060 2.080 2.050 2.080 3,154,000 6,503,310 2.0619 1.978 1.978 1.997 1.968 1.997 3,284,953 1.9797 0.49%
2025-01-15 0 2.050 2.040 2.050 2.050 2.100 1,566,872 3,230,965 2.0620 1.968 1.959 1.968 1.968 2.016 1,631,928 1.9798 -1.44%
2025-01-14 0 2.080 2.080 2.090 2.030 2.100 1,383,191 2,877,087 2.0800 1.997 1.997 2.007 1.949 2.016 1,440,621 1.9971 2.46%
2025-01-13 0 2.030 2.020 2.030 2.010 2.070 2,866,457 5,821,903 2.0310 1.949 1.939 1.949 1.930 1.987 2,985,472 1.9501 -0.49%
2025-01-10 0 2.040 2.030 2.040 2.040 2.120 5,074,868 10,534,214 2.0758 1.959 1.949 1.959 1.959 2.035 5,285,575 1.9930 -3.32%
2025-01-09 0 2.110 2.090 2.110 2.090 2.110 2,156,000 4,517,120 2.0951 2.026 2.007 2.026 2.007 2.026 2,245,517 2.0116 0.48%
2025-01-08 0 2.100 2.090 2.100 2.090 2.110 1,702,000 3,564,820 2.0945 2.016 2.007 2.016 2.007 2.026 1,772,667 2.0110 -0.47%
2025-01-07 0 2.110 2.110 2.120 2.090 2.120 3,124,000 6,562,300 2.1006 2.026 2.026 2.035 2.007 2.035 3,253,708 2.0169 -0.47%
2025-01-06 0 2.120 2.090 2.120 2.070 2.120 2,517,356 5,284,467 2.0992 2.035 2.007 2.035 1.987 2.035 2,621,876 2.0155 2.42%
2025-01-03 0 2.070 2.070 2.080 2.050 2.120 6,158,000 12,796,546 2.0780 1.987 1.987 1.997 1.968 2.035 6,413,679 1.9952 -1.90%
2025-01-02 0 2.110 2.100 2.110 2.080 2.160 4,206,000 8,864,420 2.1076 2.026 2.016 2.026 1.997 2.074 4,380,632 2.0235 -2.31%
2024-12-31 0 2.160 2.150 2.160 2.130 2.160 796,000 1,706,820 2.1442 2.074 2.064 2.074 2.045 2.074 829,050 2.0588 0.93%
2024-12-30 0 2.140 2.130 2.140 2.140 2.180 2,506,000 5,398,640 2.1543 2.055 2.045 2.055 2.055 2.093 2,610,048 2.0684 -0.47%
2024-12-27 0 2.150 2.150 2.170 2.130 2.170 2,062,000 4,442,260 2.1543 2.064 2.064 2.083 2.045 2.083 2,147,614 2.0685 0.47%
2024-12-24 0 2.140 2.130 2.150 2.120 2.150 1,082,000 2,310,400 2.1353 2.055 2.045 2.064 2.035 2.064 1,126,924 2.0502 1.42%
2024-12-23 0 2.110 2.100 2.110 2.090 2.140 3,490,000 7,356,840 2.1080 2.026 2.016 2.026 2.007 2.055 3,634,904 2.0239 0.48%
2024-12-20 0 2.100 2.100 2.110 2.100 2.140 2,032,075 4,296,835 2.1145 2.016 2.016 2.026 2.016 2.055 2,116,446 2.0302 -1.87%
2024-12-19 0 2.140 2.130 2.150 2.130 2.170 3,190,000 6,827,160 2.1402 2.055 2.045 2.064 2.045 2.083 3,322,448 2.0549 -0.93%
2024-12-18 0 2.160 2.150 2.160 2.150 2.190 4,356,000 9,458,100 2.1713 2.074 2.064 2.074 2.064 2.103 4,536,860 2.0847 0.93%
2024-12-17 0 2.140 2.130 2.150 2.130 2.160 2,858,000 6,133,560 2.1461 2.055 2.045 2.064 2.045 2.074 2,976,663 2.0605 0.00%
2024-12-16 0 2.140 2.140 2.160 2.110 2.180 4,514,000 9,657,360 2.1394 2.055 2.055 2.074 2.026 2.093 4,701,420 2.0541 0.00%
2024-12-13 0 2.140 2.140 2.150 2.140 2.190 1,952,000 4,204,280 2.1538 2.055 2.055 2.064 2.055 2.103 2,033,047 2.0680 -1.83%
2024-12-12 0 2.180 2.180 2.200 2.180 2.220 4,232,750 9,335,360 2.2055 2.093 2.093 2.112 2.093 2.132 4,408,493 2.1176 -0.46%
2024-12-11 0 2.190 2.180 2.200 2.170 2.200 1,754,727 3,834,739 2.1854 2.103 2.093 2.112 2.083 2.112 1,827,583 2.0983 0.00%
2024-12-10 0 2.190 2.180 2.190 2.170 2.280 6,240,335 13,844,326 2.2185 2.103 2.093 2.103 2.083 2.189 6,499,432 2.1301 -1.35%
2024-12-09 0 2.220 2.220 2.230 2.160 2.230 10,680,486 23,454,042 2.1960 2.132 2.132 2.141 2.074 2.141 11,123,937 2.1084 2.30%
2024-12-06 0 2.170 2.160 2.170 2.110 2.180 5,460,001 11,749,330 2.1519 2.083 2.074 2.083 2.026 2.093 5,686,699 2.0661 2.84%
2024-12-05 0 2.110 2.100 2.110 2.090 2.120 1,602,001 3,380,542 2.1102 2.026 2.016 2.026 2.007 2.035 1,668,516 2.0261 0.00%
2024-12-04 0 2.110 2.110 2.120 2.100 2.130 2,924,000 6,169,720 2.1100 2.026 2.026 2.035 2.016 2.045 3,045,404 2.0259 -0.94%
2024-12-03 0 2.130 2.130 2.140 2.100 2.160 3,368,001 7,170,562 2.1290 2.045 2.045 2.055 2.016 2.074 3,507,840 2.0442 0.47%
2024-12-02 0 2.120 2.100 2.120 2.070 2.130 6,519,001 13,741,542 2.1079 2.035 2.016 2.035 1.987 2.045 6,789,668 2.0239 1.44%
2024-11-29 0 2.090 2.080 2.090 2.050 2.110 3,666,000 7,627,140 2.0805 2.007 1.997 2.007 1.968 2.026 3,818,211 1.9976 1.95%
2024-11-28 0 2.050 2.050 2.070 2.040 2.080 1,560,000 3,209,380 2.0573 1.968 1.968 1.987 1.959 1.997 1,624,771 1.9753 0.00%
2024-11-27 0 2.050 2.040 2.050 2.010 2.070 2,254,752 4,593,696 2.0373 1.968 1.959 1.968 1.930 1.987 2,348,369 1.9561 0.49%
2024-11-26 0 2.040 2.040 2.070 2.020 2.070 2,676,000 5,484,040 2.0493 1.959 1.959 1.987 1.939 1.987 2,787,107 1.9676 -0.97%
2024-11-25 0 2.060 2.040 2.060 2.040 2.080 5,034,000 10,357,340 2.0575 1.978 1.959 1.978 1.959 1.997 5,243,010 1.9755 0.00%
2024-11-22 0 2.060 2.060 2.070 2.060 2.140 7,173,987 15,008,512 2.0921 1.978 1.978 1.987 1.978 2.055 7,471,849 2.0087 -2.83%
2024-11-21 0 2.120 2.120 2.140 2.110 2.170 3,622,748 7,732,281 2.1344 2.035 2.035 2.055 2.026 2.083 3,773,164 2.0493 -0.93%
2024-11-20 0 2.140 2.120 2.140 2.110 2.160 4,354,000 9,308,590 2.1379 2.055 2.035 2.055 2.026 2.074 4,534,777 2.0527 1.42%
2024-11-19 0 2.110 2.110 2.130 2.080 2.150 4,018,000 8,492,340 2.1136 2.026 2.026 2.045 1.997 2.064 4,184,826 2.0293 0.00%
2024-11-18 0 2.110 2.110 2.120 2.060 2.160 7,723,209 16,402,158 2.1237 2.026 2.026 2.035 1.978 2.074 8,043,875 2.0391 2.43%
2024-11-15 0 2.060 2.060 2.070 2.030 2.100 8,374,000 17,317,560 2.0680 1.978 1.978 1.987 1.949 2.016 8,721,686 1.9856 0.98%
2024-11-14 0 2.040 2.030 2.040 2.020 2.090 6,124,000 12,508,020 2.0425 1.959 1.949 1.959 1.939 2.007 6,378,267 1.9610 -2.39%
2024-11-13 0 2.090 2.080 2.090 2.060 2.110 2,988,000 6,209,580 2.0782 2.007 1.997 2.007 1.978 2.026 3,112,061 1.9953 0.97%
2024-11-12 0 2.070 2.070 2.080 2.060 2.160 9,552,345 20,046,544 2.0986 1.987 1.987 1.997 1.978 2.074 9,948,956 2.0149 -2.82%
2024-11-11 0 2.130 2.130 2.140 2.120 2.170 6,072,000 13,011,540 2.1429 2.045 2.045 2.055 2.035 2.083 6,324,108 2.0575 -2.29%
2024-11-08 0 2.180 2.180 2.200 2.170 2.250 8,088,000 17,793,184 2.1999 2.093 2.093 2.112 2.083 2.160 8,423,812 2.1122 -1.80%
2024-11-07 0 2.220 2.220 2.230 2.130 2.230 6,966,000 15,379,340 2.2078 2.132 2.132 2.141 2.045 2.141 7,255,227 2.1198 3.26%
2024-11-06 0 2.150 2.150 2.170 2.150 2.200 5,214,000 11,342,054 2.1753 2.064 2.064 2.083 2.064 2.112 5,430,484 2.0886 -2.71%
2024-11-05 0 2.210 2.200 2.210 2.160 2.230 10,031,000 22,230,498 2.2162 2.122 2.112 2.122 2.074 2.141 10,447,485 2.1278 1.38%
2024-11-04 0 2.180 2.180 2.200 2.130 2.200 7,800,000 16,945,208 2.1725 2.093 2.093 2.112 2.045 2.112 8,123,854 2.0859 0.00%
2024-11-01 0 2.180 2.170 2.180 2.140 2.190 6,122,000 13,259,330 2.1658 2.093 2.083 2.093 2.055 2.103 6,376,184 2.0795 0.93%
2024-10-31 0 2.160 2.150 2.160 2.050 2.200 15,264,160 32,908,872 2.1560 2.074 2.064 2.074 1.968 2.112 15,897,924 2.0700 0.93%
2024-10-30 0 2.140 2.130 2.140 2.110 2.170 24,866,160 53,211,219 2.1399 2.055 2.045 2.055 2.026 2.083 25,898,597 2.0546 -1.38%
2024-10-29 0 2.170 2.160 2.170 2.150 2.200 5,050,000 10,985,072 2.1753 2.083 2.074 2.083 2.064 2.112 5,259,675 2.0885 -1.81%
2024-10-28 0 2.210 2.200 2.210 2.120 2.210 23,620,000 50,878,180 2.1540 2.122 2.112 2.122 2.035 2.122 24,600,697 2.0682 1.38%
2024-10-25 0 2.180 2.180 2.200 2.180 2.300 42,104,001 93,756,982 2.2268 2.093 2.093 2.112 2.093 2.208 43,852,149 2.1380 -6.44%
2024-10-24 0 2.330 2.310 2.330 2.270 2.330 17,262,000 39,572,820 2.2925 2.237 2.218 2.237 2.180 2.237 17,978,714 2.2011 -0.85%
2024-10-23 0 2.350 2.330 2.350 2.260 2.360 15,572,000 36,209,840 2.3253 2.256 2.237 2.256 2.170 2.266 16,218,546 2.2326 0.00%
2024-10-22 0 2.350 2.340 2.350 2.320 2.410 15,922,000 37,472,120 2.3535 2.256 2.247 2.256 2.228 2.314 16,583,077 2.2597 -2.49%
2024-10-21 0 2.410 2.390 2.410 2.370 2.440 4,778,000 11,460,644 2.3986 2.314 2.295 2.314 2.276 2.343 4,976,381 2.3030 -0.41%
2024-10-18 0 2.420 2.420 2.440 2.330 2.460 7,996,000 19,257,760 2.4084 2.324 2.324 2.343 2.237 2.362 8,327,992 2.3124 2.54%
2024-10-17 0 2.360 2.350 2.360 2.330 2.500 12,003,015 28,802,766 2.3996 2.266 2.256 2.266 2.237 2.400 12,501,377 2.3040 -2.88%
2024-10-16 0 2.430 2.420 2.430 2.370 2.460 11,903,015 28,826,462 2.4218 2.333 2.324 2.333 2.276 2.362 12,397,225 2.3252 1.25%
2024-10-15 0 2.400 2.370 2.400 2.360 2.500 29,998,000 73,482,660 2.4496 2.304 2.276 2.304 2.266 2.400 31,243,509 2.3519 -2.04%
2024-10-14 0 2.450 2.450 2.470 2.290 2.500 43,565,803 105,512,840 2.4219 2.352 2.352 2.372 2.199 2.400 45,374,644 2.3254 2.51%
2024-10-10 0 2.390 2.370 2.390 2.240 2.400 28,910,155 67,692,929 2.3415 2.295 2.276 2.295 2.151 2.304 30,110,497 2.2482 8.14%
2024-10-09 0 2.210 2.200 2.210 2.130 2.320 27,456,917 60,877,911 2.2172 2.122 2.112 2.122 2.045 2.228 28,596,921 2.1288 -3.49%
2024-10-08 0 2.290 2.290 2.310 2.190 2.590 50,840,000 117,959,905 2.3202 2.199 2.199 2.218 2.103 2.487 52,950,864 2.2277 -12.26%
2024-10-07 0 2.610 2.590 2.610 2.400 2.640 19,795,506 50,547,346 2.5535 2.506 2.487 2.506 2.304 2.535 20,617,410 2.4517 9.66%
2024-10-04 0 2.380 2.360 2.380 2.190 2.390 10,087,258 23,277,795 2.3076 2.285 2.266 2.285 2.103 2.295 10,506,078 2.2157 6.25%
2024-10-03 0 2.240 2.240 2.250 2.160 2.300 6,458,000 14,264,979 2.2089 2.151 2.151 2.160 2.074 2.208 6,726,135 2.1208 -2.18%
2024-10-02 0 2.290 2.290 2.310 2.200 2.340 10,927,994 24,942,085 2.2824 2.199 2.199 2.218 2.112 2.247 11,381,722 2.1914 2.69%
2024-09-30 0 2.230 2.230 2.240 2.110 2.250 37,088,008 81,410,357 2.1951 2.141 2.141 2.151 2.026 2.160 38,627,893 2.1076 7.21%
2024-09-27 0 2.080 2.080 2.100 2.070 2.170 37,533,792 79,078,569 2.1069 1.997 1.997 2.016 1.987 2.083 39,092,186 2.0229 -1.89%
2024-09-26 0 2.120 2.110 2.120 2.070 2.120 9,668,000 20,298,480 2.0996 2.035 2.026 2.035 1.987 2.035 10,069,413 2.0159 2.42%
2024-09-25 0 2.070 2.070 2.080 2.060 2.170 18,286,000 38,962,720 2.1307 1.987 1.987 1.997 1.978 2.083 19,045,230 2.0458 -0.48%
2024-09-24 0 2.080 2.080 2.090 2.030 2.110 19,362,000 40,199,460 2.0762 1.997 1.997 2.007 1.949 2.026 20,165,905 1.9934 2.46%
2024-09-23 0 2.030 2.010 2.030 1.990 2.060 6,924,000 14,052,800 2.0296 1.949 1.930 1.949 1.911 1.978 7,211,483 1.9487 2.01%
2024-09-20 0 1.990 1.990 2.000 1.950 2.020 14,212,000 28,109,320 1.9779 1.911 1.911 1.920 1.872 1.939 14,802,079 1.8990 0.51%
2024-09-19 0 1.980 1.960 1.980 1.930 2.010 6,008,000 11,900,660 1.9808 1.901 1.882 1.901 1.853 1.930 6,257,451 1.9018 2.06%
2024-09-17 0 1.940 1.940 1.960 1.930 1.960 548,000 1,069,060 1.9508 1.863 1.863 1.882 1.853 1.882 570,753 1.8731 0.52%
2024-09-16 0 1.930 1.920 1.930 1.890 1.950 898,000 1,734,360 1.9314 1.853 1.843 1.853 1.815 1.872 935,285 1.8544 0.00%
2024-09-13 0 1.930 1.930 1.940 1.920 1.970 6,248,085 12,168,788 1.9476 1.853 1.853 1.863 1.843 1.891 6,507,504 1.8700 0.00%
2024-09-12 0 1.930 1.930 1.940 1.880 1.960 5,844,000 11,267,180 1.9280 1.853 1.853 1.863 1.805 1.882 6,086,641 1.8511 1.58%
2024-09-11 0 1.900 1.900 1.910 1.890 2.000 8,877,121 17,013,636 1.9166 1.824 1.824 1.834 1.815 1.920 9,245,697 1.8402 -4.04%
2024-09-10 0 1.980 1.970 1.980 1.910 2.070 23,440,000 45,953,860 1.9605 1.901 1.891 1.901 1.834 1.987 24,413,223 1.8823 -2.46%
2024-09-09 0 2.030 2.030 2.040 2.010 2.090 8,900,224 18,137,014 2.0378 1.949 1.949 1.959 1.930 2.007 9,269,759 1.9566 -2.87%
2024-09-05 0 2.090 2.090 2.110 2.060 2.100 5,752,000 11,956,160 2.0786 2.007 2.007 2.026 1.978 2.016 5,990,822 1.9957 0.48%
2024-09-04 0 2.080 2.080 2.090 2.070 2.140 7,417,641 15,490,122 2.0883 1.997 1.997 2.007 1.987 2.055 7,725,620 2.0050 -1.89%
2024-09-03 0 2.120 2.120 2.140 2.090 2.150 5,460,000 11,552,500 2.1158 2.035 2.035 2.055 2.007 2.064 5,686,698 2.0315 -1.40%
2024-09-02 0 2.150 2.140 2.150 2.110 2.150 4,726,000 10,091,880 2.1354 2.064 2.055 2.064 2.026 2.064 4,922,222 2.0503 0.94%
2024-08-30 0 2.130 2.120 2.130 2.080 2.140 11,628,700 24,609,931 2.1163 2.045 2.035 2.045 1.997 2.055 12,111,521 2.0319 1.43%
2024-08-29 0 2.100 2.090 2.100 2.050 2.190 12,936,000 27,148,234 2.0987 2.016 2.007 2.016 1.968 2.103 13,473,099 2.0150 -2.33%
2024-08-28 0 2.150 2.150 2.160 2.120 2.170 4,168,000 8,953,000 2.1480 2.064 2.064 2.074 2.035 2.083 4,341,054 2.0624 0.00%
2024-08-27 0 2.150 2.150 2.160 2.120 2.170 5,932,000 12,677,296 2.1371 2.064 2.064 2.074 2.035 2.083 6,178,295 2.0519 -0.92%
2024-08-26 0 2.170 2.170 2.180 2.160 2.210 3,884,000 8,476,660 2.1825 2.083 2.083 2.093 2.074 2.122 4,045,263 2.0955 -0.91%
2024-08-23 0 2.190 2.190 2.200 2.180 2.250 2,184,000 4,786,280 2.1915 2.103 2.103 2.112 2.093 2.160 2,274,679 2.1042 -1.79%
2024-08-22 0 2.230 2.230 2.240 2.180 2.250 5,762,000 12,824,080 2.2256 2.141 2.141 2.151 2.093 2.160 6,001,237 2.1369 1.36%
2024-08-21 0 2.200 2.180 2.200 2.160 2.220 4,846,000 10,632,420 2.1941 2.112 2.093 2.112 2.074 2.132 5,047,205 2.1066 0.46%
2024-08-20 0 2.190 2.190 2.200 2.180 2.240 5,272,000 11,604,456 2.2011 2.103 2.103 2.112 2.093 2.151 5,490,892 2.1134 -3.10%
2024-08-19 0 2.260 2.250 2.260 2.210 2.260 5,510,000 12,331,260 2.2380 2.170 2.160 2.170 2.122 2.170 5,738,774 2.1488 3.20%
2024-08-16 0 2.190 2.190 2.200 2.180 2.230 3,620,000 7,973,900 2.2027 2.103 2.103 2.112 2.093 2.141 3,770,301 2.1149 0.00%
2024-08-15 0 2.190 2.180 2.190 2.180 2.230 5,028,000 11,085,400 2.2047 2.103 2.093 2.103 2.093 2.141 5,236,761 2.1168 -0.45%
2024-08-14 0 2.200 2.200 2.210 2.180 2.210 2,848,000 6,251,880 2.1952 2.112 2.112 2.122 2.093 2.122 2,966,248 2.1077 0.00%
2024-08-13 0 2.200 2.190 2.200 2.180 2.230 4,488,890 9,851,755 2.1947 2.112 2.103 2.112 2.093 2.141 4,675,268 2.1072 -0.45%
2024-08-12 0 2.210 2.210 2.220 2.200 2.280 4,210,676 9,400,294 2.2325 2.122 2.122 2.132 2.112 2.189 4,385,502 2.1435 -1.34%
2024-08-09 0 2.240 2.240 2.250 2.230 2.320 6,138,000 13,999,171 2.2807 2.151 2.151 2.160 2.141 2.228 6,392,848 2.1898 -0.88%
2024-08-08 0 2.260 2.230 2.260 2.210 2.270 3,782,000 8,505,337 2.2489 2.170 2.141 2.170 2.122 2.180 3,939,028 2.1592 0.89%
2024-08-07 0 2.240 2.240 2.250 2.200 2.260 8,567,996 19,183,065 2.2389 2.151 2.151 2.160 2.112 2.170 8,923,737 2.1497 0.00%
2024-08-06 0 2.240 2.220 2.240 2.180 2.300 11,532,000 25,660,420 2.2251 2.151 2.132 2.151 2.093 2.208 12,010,806 2.1364 -0.88%
2024-08-05 0 2.260 2.260 2.270 2.250 2.410 31,182,000 72,472,160 2.3242 2.170 2.170 2.180 2.160 2.314 32,476,669 2.2315 -5.44%
2024-08-02 0 2.390 2.390 2.400 2.390 2.500 5,760,000 13,906,248 2.4143 2.295 2.295 2.304 2.295 2.400 5,999,154 2.3180 -3.24%
2024-08-01 0 2.470 2.460 2.470 2.380 2.500 15,065,513 37,072,196 2.4607 2.372 2.362 2.372 2.285 2.400 15,691,029 2.3626 3.78%
2024-07-31 0 2.380 2.370 2.380 2.340 2.390 4,904,000 11,607,560 2.3670 2.285 2.276 2.285 2.247 2.295 5,107,613 2.2726 0.42%
2024-07-30 0 2.370 2.350 2.370 2.330 2.390 4,407,300 10,363,147 2.3514 2.276 2.256 2.276 2.237 2.295 4,590,290 2.2576 -0.84%
2024-07-29 0 2.390 2.390 2.400 2.380 2.420 4,168,000 10,012,120 2.4021 2.295 2.295 2.304 2.285 2.324 4,341,054 2.3064 0.42%
2024-07-26 0 2.380 2.380 2.390 2.370 2.440 4,190,000 10,027,700 2.3932 2.285 2.285 2.295 2.276 2.343 4,363,968 2.2978 -1.65%
2024-07-25 0 2.420 2.410 2.420 2.360 2.450 6,631,000 15,910,260 2.3994 2.324 2.314 2.324 2.266 2.352 6,906,317 2.3037 -0.82%
2024-07-24 0 2.440 2.440 2.450 2.400 2.480 7,208,000 17,625,960 2.4453 2.343 2.343 2.352 2.304 2.381 7,507,274 2.3479 0.41%
2024-07-23 0 2.430 2.410 2.430 2.400 2.480 10,610,000 25,925,500 2.4435 2.333 2.314 2.333 2.304 2.381 11,050,525 2.3461 -0.82%
2024-07-22 0 2.450 2.450 2.460 2.300 2.490 22,596,000 54,174,968 2.3975 2.352 2.352 2.362 2.208 2.391 23,534,180 2.3020 6.99%
2024-07-19 0 2.290 2.290 2.310 2.260 2.310 4,152,000 9,475,540 2.2822 2.199 2.199 2.218 2.170 2.218 4,324,390 2.1912 -0.43%
2024-07-18 0 2.300 2.300 2.310 2.210 2.310 5,568,000 12,658,600 2.2735 2.208 2.208 2.218 2.122 2.218 5,799,182 2.1828 3.14%
2024-07-17 0 2.230 2.230 2.240 2.230 2.330 8,806,000 20,023,020 2.2738 2.141 2.141 2.151 2.141 2.237 9,171,623 2.1831 -3.46%
2024-07-16 0 2.310 2.310 2.320 2.270 2.340 8,328,000 19,264,620 2.3132 2.218 2.218 2.228 2.180 2.247 8,673,776 2.2210 0.87%
2024-07-15 0 2.290 2.280 2.290 2.180 2.290 13,244,000 29,816,780 2.2513 2.199 2.189 2.199 2.093 2.199 13,793,888 2.1616 2.69%
2024-07-12 0 2.230 2.210 2.230 2.190 2.240 5,092,000 11,277,660 2.2148 2.141 2.122 2.141 2.103 2.151 5,303,419 2.1265 0.00%
2024-07-11 0 2.230 2.220 2.230 2.180 2.230 4,380,000 9,673,400 2.2085 2.141 2.132 2.141 2.093 2.141 4,561,857 2.1205 1.36%
2024-07-10 0 2.200 2.180 2.200 2.170 2.260 6,012,700 13,208,784 2.1968 2.112 2.093 2.112 2.083 2.170 6,262,346 2.1092 -1.35%
2024-07-09 0 2.230 2.230 2.250 2.210 2.280 4,248,000 9,546,400 2.2473 2.141 2.141 2.160 2.122 2.189 4,424,376 2.1577 -2.19%
2024-07-08 0 2.280 2.280 2.300 2.270 2.320 6,651,000 15,235,920 2.2908 2.189 2.189 2.208 2.180 2.228 6,927,148 2.1995 -1.30%
2024-07-05 0 2.310 2.300 2.310 2.240 2.330 8,720,000 19,944,640 2.2872 2.218 2.208 2.218 2.151 2.237 9,082,052 2.1960 1.76%
2024-07-04 0 2.270 2.270 2.280 2.240 2.340 12,800,000 29,376,860 2.2951 2.180 2.180 2.189 2.151 2.247 13,331,453 2.2036 0.44%
2024-07-03 0 2.260 2.250 2.260 2.170 2.270 11,267,938 25,278,339 2.2434 2.170 2.160 2.170 2.083 2.180 11,735,780 2.1540 4.15%
2024-07-02 0 2.170 2.170 2.180 2.120 2.190 15,688,000 33,951,540 2.1642 2.083 2.083 2.093 2.035 2.103 16,339,362 2.0779 2.36%
2024-06-28 0 2.120 2.110 2.120 2.080 2.150 12,603,312 26,720,764 2.1201 2.035 2.026 2.035 1.997 2.064 13,126,598 2.0356 0.95%
2024-06-27 0 2.100 2.100 2.110 2.090 2.200 5,628,000 11,912,500 2.1166 2.016 2.016 2.026 2.007 2.112 5,861,673 2.0323 -2.78%
2024-06-26 0 2.160 2.160 2.170 2.140 2.190 3,066,000 6,656,300 2.1710 2.074 2.074 2.083 2.055 2.103 3,193,300 2.0845 -0.92%
2024-06-25 0 2.180 2.180 2.190 2.130 2.200 12,550,000 27,083,740 2.1581 2.093 2.093 2.103 2.045 2.112 13,071,073 2.0720 1.40%
2024-06-24 0 2.150 2.130 2.150 2.070 2.150 8,774,000 18,596,940 2.1196 2.064 2.045 2.064 1.987 2.064 9,138,294 2.0351 2.72%
2024-06-21 0 2.170 2.170 2.180 2.170 2.230 6,654,000 14,597,740 2.1938 2.010 2.010 2.019 2.010 2.065 7,184,752 2.0318 -2.69%
2024-06-20 0 2.230 2.220 2.230 2.200 2.260 4,705,161 10,497,594 2.2311 2.065 2.056 2.065 2.037 2.093 5,080,465 2.0663 0.00%
2024-06-19 0 2.230 2.230 2.240 2.220 2.270 6,140,000 13,761,310 2.2413 2.065 2.065 2.075 2.056 2.102 6,629,753 2.0757 0.90%
2024-06-18 0 2.210 2.210 2.220 2.150 2.220 5,574,000 12,254,180 2.1985 2.047 2.047 2.056 1.991 2.056 6,018,606 2.0360 1.84%
2024-06-17 0 2.170 2.170 2.180 2.150 2.190 6,388,000 13,889,640 2.1743 2.010 2.010 2.019 1.991 2.028 6,897,534 2.0137 0.00%
2024-06-14 0 2.170 2.160 2.170 2.140 2.190 9,890,000 21,325,042 2.1562 2.010 2.000 2.010 1.982 2.028 10,678,869 1.9969 -0.46%
2024-06-13 0 2.180 2.170 2.180 2.170 2.280 8,025,552 17,775,692 2.2149 2.019 2.010 2.019 2.010 2.112 8,665,705 2.0513 -3.54%
2024-06-12 0 2.260 2.250 2.260 2.210 2.270 4,384,000 9,866,420 2.2506 2.093 2.084 2.093 2.047 2.102 4,733,687 2.0843 0.44%
2024-06-11 0 2.250 2.230 2.250 2.190 2.270 14,328,000 32,019,900 2.2348 2.084 2.065 2.084 2.028 2.102 15,470,863 2.0697 -1.75%
2024-06-07 0 2.290 2.290 2.300 2.180 2.300 15,826,000 35,873,538 2.2667 2.121 2.121 2.130 2.019 2.130 17,088,350 2.0993 5.05%
2024-06-06 0 2.180 2.180 2.200 2.180 2.230 3,618,000 7,960,392 2.2002 2.019 2.019 2.037 2.019 2.065 3,906,587 2.0377 -1.80%
2024-06-05 0 2.220 2.210 2.220 2.200 2.280 7,702,000 17,300,860 2.2463 2.056 2.047 2.056 2.037 2.112 8,316,345 2.0803 -0.45%
2024-06-04 0 2.230 2.230 2.240 2.180 2.250 6,968,000 15,550,656 2.2317 2.065 2.065 2.075 2.019 2.084 7,523,798 2.0669 1.36%
2024-06-03 0 2.200 2.200 2.210 2.180 2.250 5,741,903 12,659,650 2.2048 2.037 2.037 2.047 2.019 2.084 6,199,902 2.0419 0.46%
2024-05-31 0 2.190 2.190 2.200 2.150 2.250 10,580,000 23,441,860 2.2157 2.028 2.028 2.037 1.991 2.084 11,423,906 2.0520 1.39%
2024-05-30 0 2.160 2.160 2.170 2.140 2.210 4,698,000 10,166,080 2.1639 2.000 2.000 2.010 1.982 2.047 5,072,733 2.0041 -1.37%
2024-05-29 0 2.190 2.180 2.190 2.170 2.230 4,832,000 10,623,260 2.1985 2.028 2.019 2.028 2.010 2.065 5,217,421 2.0361 -1.35%
2024-05-28 0 2.220 2.220 2.230 2.180 2.230 8,198,000 18,110,380 2.2091 2.056 2.056 2.065 2.019 2.065 8,851,908 2.0459 0.91%
2024-05-27 0 2.200 2.200 2.220 2.160 2.260 14,350,000 31,848,632 2.2194 2.037 2.037 2.056 2.000 2.093 15,494,618 2.0555 2.33%
2024-05-24 0 2.150 2.140 2.150 2.120 2.160 9,214,780 19,749,510 2.1432 1.991 1.982 1.991 1.963 2.000 9,949,791 1.9849 1.42%
2024-05-23 0 2.120 2.120 2.130 2.120 2.230 14,929,450 32,342,639 2.1664 1.963 1.963 1.973 1.963 2.065 16,120,287 2.0063 -4.07%
2024-05-22 0 2.210 2.200 2.210 2.160 2.240 11,722,929 25,920,460 2.2111 2.047 2.037 2.047 2.000 2.075 12,658,000 2.0478 1.84%
2024-05-21 0 2.170 2.160 2.170 2.150 2.220 8,145,200 17,790,320 2.1841 2.010 2.000 2.010 1.991 2.056 8,794,896 2.0228 -1.36%
2024-05-20 0 2.200 2.200 2.210 2.200 2.310 25,128,000 56,163,510 2.2351 2.037 2.037 2.047 2.037 2.139 27,132,317 2.0700 -2.22%
2024-05-17 0 2.250 2.250 2.260 2.230 2.370 16,037,434 36,462,492 2.2736 2.084 2.084 2.093 2.065 2.195 17,316,649 2.1056 -2.60%
2024-05-16 0 2.310 2.300 2.320 2.210 2.340 30,679,630 70,123,111 2.2857 2.139 2.130 2.149 2.047 2.167 33,126,769 2.1168 2.67%
2024-05-14 0 2.250 2.240 2.250 2.240 2.350 16,570,000 37,952,800 2.2905 2.084 2.075 2.084 2.075 2.176 17,891,695 2.1213 -3.02%
2024-05-13 0 2.320 2.300 2.320 2.180 2.330 25,116,000 57,423,200 2.2863 2.149 2.130 2.149 2.019 2.158 27,119,360 2.1174 4.98%
2024-05-10 0 2.210 2.200 2.210 2.170 2.230 23,217,650 51,037,653 2.1982 2.047 2.037 2.047 2.010 2.065 25,069,590 2.0358 -0.45%
2024-05-09 0 2.220 2.210 2.230 2.190 2.260 12,204,000 27,116,640 2.2219 2.056 2.047 2.065 2.028 2.093 13,177,444 2.0578 0.45%
2024-05-08 0 2.210 2.210 2.220 2.130 2.230 23,231,391 50,531,026 2.1751 2.047 2.047 2.056 1.973 2.065 25,084,427 2.0144 0.91%
2024-05-07 0 2.190 2.190 2.200 2.160 2.340 41,467,171 91,521,061 2.2071 2.028 2.028 2.037 2.000 2.167 44,774,771 2.0440 -6.01%
2024-05-06 0 2.330 2.330 2.340 2.210 2.370 87,901,750 200,656,715 2.2827 2.158 2.158 2.167 2.047 2.195 94,913,172 2.1141 11.48%
2024-05-03 0 2.090 2.090 2.100 2.030 2.120 5,777,757 11,987,914 2.0748 1.936 1.936 1.945 1.880 1.963 6,238,616 1.9216 0.48%
2024-05-02 0 2.080 2.040 2.080 2.040 2.120 5,798,000 11,958,320 2.0625 1.926 1.889 1.926 1.889 1.963 6,260,473 1.9101 -2.35%
2024-04-30 0 2.130 2.120 2.140 2.030 2.160 47,642,678 100,418,969 2.1078 1.973 1.963 1.982 1.880 2.000 51,442,863 1.9520 4.93%
2024-04-29 0 2.030 2.020 2.030 1.940 2.040 19,172,000 38,107,780 1.9877 1.880 1.871 1.880 1.797 1.889 20,701,241 1.8408 1.00%
2024-04-26 0 2.010 2.010 2.020 1.960 2.010 13,598,036 27,178,370 1.9987 1.862 1.862 1.871 1.815 1.862 14,682,674 1.8511 2.03%
2024-04-25 0 1.970 1.960 1.970 1.930 2.020 13,840,000 27,462,860 1.9843 1.824 1.815 1.824 1.787 1.871 14,943,938 1.8377 1.03%
2024-04-24 0 1.950 1.940 1.950 1.890 1.990 7,948,367 15,582,927 1.9605 1.806 1.797 1.806 1.750 1.843 8,582,363 1.8157 1.56%
2024-04-23 0 1.920 1.920 1.930 1.880 1.940 9,920,000 18,965,820 1.9119 1.778 1.778 1.787 1.741 1.797 10,711,262 1.7706 -1.03%
2024-04-22 0 1.940 1.940 1.950 1.940 1.990 7,244,000 14,199,060 1.9601 1.797 1.797 1.806 1.797 1.843 7,821,813 1.8153 -1.52%
2024-04-19 0 1.970 1.960 1.980 1.920 1.980 7,356,623 14,378,149 1.9544 1.824 1.815 1.834 1.778 1.834 7,943,419 1.8101 0.51%
2024-04-18 0 1.960 1.950 1.960 1.920 2.000 11,555,458 22,705,103 1.9649 1.815 1.806 1.815 1.778 1.852 12,477,171 1.8197 0.00%
2024-04-17 0 1.960 1.940 1.960 1.900 1.980 7,198,922 14,074,991 1.9552 1.815 1.797 1.815 1.760 1.834 7,773,139 1.8107 3.16%
2024-04-16 0 1.900 1.890 1.900 1.880 1.970 11,892,925 22,907,906 1.9262 1.760 1.750 1.760 1.741 1.824 12,841,556 1.7839 -2.56%
2024-04-15 0 1.950 1.950 1.960 1.910 1.980 8,106,000 15,870,480 1.9579 1.806 1.806 1.815 1.769 1.834 8,752,569 1.8132 1.56%
2024-04-12 0 1.920 1.910 1.920 1.910 1.950 5,708,753 11,001,115 1.9271 1.778 1.769 1.778 1.769 1.806 6,164,108 1.7847 -0.52%
2024-04-11 0 1.930 1.910 1.930 1.860 1.940 10,463,140 19,942,478 1.9060 1.787 1.769 1.787 1.723 1.797 11,297,725 1.7652 1.05%
2024-04-10 0 1.910 1.900 1.910 1.860 1.930 9,652,162 18,326,641 1.8987 1.769 1.760 1.769 1.723 1.787 10,422,060 1.7584 0.53%
2024-04-09 0 1.900 1.890 1.900 1.860 1.930 8,335,332 15,903,972 1.9080 1.760 1.750 1.760 1.723 1.787 9,000,194 1.7671 2.15%
2024-04-08 0 1.860 1.860 1.870 1.810 1.950 23,623,695 44,677,295 1.8912 1.723 1.723 1.732 1.676 1.806 25,508,023 1.7515 4.49%
2024-04-05 0 1.780 1.780 1.790 1.770 1.860 7,108,000 12,794,760 1.8001 1.649 1.649 1.658 1.639 1.723 7,674,965 1.6671 -5.32%
2024-04-03 0 1.880 1.870 1.880 1.800 1.900 15,637,100 29,005,181 1.8549 1.741 1.732 1.741 1.667 1.760 16,884,382 1.7179 4.44%
2024-04-02 0 1.800 1.790 1.800 1.730 1.810 9,862,697 17,415,466 1.7658 1.667 1.658 1.667 1.602 1.676 10,649,388 1.6353 1.69%
2024-03-28 0 1.770 1.760 1.770 1.720 1.800 9,458,000 16,628,240 1.7581 1.639 1.630 1.639 1.593 1.667 10,212,411 1.6282 2.31%
2024-03-27 0 1.730 1.730 1.740 1.710 1.750 9,417,323 16,297,389 1.7306 1.602 1.602 1.611 1.584 1.621 10,168,489 1.6027 -1.14%
2024-03-26 0 1.750 1.740 1.750 1.740 1.790 6,805,294 11,992,782 1.7623 1.621 1.611 1.621 1.611 1.658 7,348,114 1.6321 0.00%
2024-03-25 0 1.750 1.750 1.760 1.740 1.800 11,196,621 19,744,900 1.7635 1.621 1.621 1.630 1.611 1.667 12,089,712 1.6332 -3.31%
2024-03-22 0 1.810 1.810 1.820 1.780 1.840 7,686,816 13,904,864 1.8089 1.676 1.676 1.686 1.649 1.704 8,299,950 1.6753 0.00%
2024-03-21 0 1.810 1.800 1.810 1.750 1.820 8,210,046 14,771,686 1.7992 1.676 1.667 1.676 1.621 1.686 8,864,915 1.6663 2.84%
2024-03-20 0 1.760 1.750 1.760 1.720 1.780 4,170,056 7,317,136 1.7547 1.630 1.621 1.630 1.593 1.649 4,502,678 1.6251 2.33%
2024-03-19 0 1.720 1.720 1.730 1.710 1.740 5,012,000 8,655,190 1.7269 1.593 1.593 1.602 1.584 1.611 5,411,779 1.5993 0.00%
2024-03-18 0 1.720 1.710 1.720 1.680 1.740 8,183,472 14,087,492 1.7215 1.593 1.584 1.593 1.556 1.611 8,836,221 1.5943 2.38%
2024-03-15 0 1.680 1.680 1.690 1.650 1.690 7,055,666 11,774,157 1.6688 1.556 1.556 1.565 1.528 1.565 7,618,456 1.5455 0.00%
2024-03-14 0 1.680 1.680 1.690 1.660 1.710 6,004,000 10,159,390 1.6921 1.556 1.556 1.565 1.537 1.584 6,482,905 1.5671 -1.18%
2024-03-13 0 1.700 1.690 1.700 1.680 1.730 5,267,290 8,970,009 1.7030 1.574 1.565 1.574 1.556 1.602 5,687,432 1.5772 0.00%
2024-03-12 0 1.700 1.700 1.710 1.670 1.750 16,296,505 27,664,379 1.6976 1.574 1.574 1.584 1.547 1.621 17,596,384 1.5722 1.19%
2024-03-11 0 1.680 1.680 1.690 1.670 1.730 8,638,920 14,679,515 1.6992 1.556 1.556 1.565 1.547 1.602 9,327,997 1.5737 -1.75%
2024-03-08 0 1.710 1.700 1.710 1.630 1.720 17,577,405 29,627,698 1.6856 1.584 1.574 1.584 1.510 1.593 18,979,455 1.5610 6.21%
2024-03-07 0 1.610 1.610 1.620 1.600 1.680 10,099,859 16,514,977 1.6352 1.491 1.491 1.500 1.482 1.556 10,905,467 1.5144 0.00%
2024-03-06 0 1.610 1.610 1.620 1.590 1.630 3,224,796 5,198,329 1.6120 1.491 1.491 1.500 1.473 1.510 3,482,020 1.4929 1.90%
2024-03-05 0 1.580 1.580 1.590 1.570 1.640 5,808,003 9,264,452 1.5951 1.463 1.463 1.473 1.454 1.519 6,271,274 1.4773 -3.07%
2024-03-04 0 1.630 1.630 1.640 1.620 1.650 5,856,000 9,594,938 1.6385 1.510 1.510 1.519 1.500 1.528 6,323,100 1.5174 -1.21%
2024-03-01 0 1.650 1.630 1.650 1.620 1.660 7,830,000 12,788,014 1.6332 1.528 1.510 1.528 1.500 1.537 8,454,555 1.5126 1.85%
2024-02-29 0 1.620 1.620 1.630 1.600 1.650 7,236,733 11,749,846 1.6236 1.500 1.500 1.510 1.482 1.528 7,813,966 1.5037 0.00%
2024-02-28 0 1.620 1.620 1.630 1.610 1.670 7,540,349 12,312,468 1.6329 1.500 1.500 1.510 1.491 1.547 8,141,800 1.5123 -1.82%
2024-02-27 0 1.650 1.640 1.650 1.610 1.670 5,644,000 9,199,292 1.6299 1.528 1.519 1.528 1.491 1.547 6,094,190 1.5095 -0.60%
2024-02-26 0 1.660 1.660 1.670 1.630 1.690 11,046,803 18,427,959 1.6682 1.537 1.537 1.547 1.510 1.565 11,927,944 1.5449 -0.60%
2024-02-23 0 1.670 1.650 1.670 1.620 1.670 6,614,000 10,873,645 1.6440 1.547 1.528 1.547 1.500 1.547 7,141,561 1.5226 2.45%
2024-02-22 0 1.630 1.630 1.650 1.600 1.660 14,017,029 22,956,895 1.6378 1.510 1.510 1.528 1.482 1.537 15,135,088 1.5168 0.62%
2024-02-21 0 1.620 1.610 1.630 1.570 1.640 8,214,000 13,282,322 1.6170 1.500 1.491 1.510 1.454 1.519 8,869,184 1.4976 1.89%
2024-02-20 0 1.590 1.590 1.600 1.530 1.600 8,104,955 12,777,208 1.5765 1.473 1.473 1.482 1.417 1.482 8,751,441 1.4600 2.58%
2024-02-19 0 1.550 1.550 1.560 1.510 1.560 8,931,658 13,759,425 1.5405 1.435 1.435 1.445 1.398 1.445 9,644,086 1.4267 2.65%
2024-02-16 0 1.510 1.510 1.520 1.460 1.530 2,298,887 3,456,882 1.5037 1.398 1.398 1.408 1.352 1.417 2,482,256 1.3926 3.42%
2024-02-15 0 1.460 1.460 1.470 1.460 1.490 3,026,679 4,447,454 1.4694 1.352 1.352 1.361 1.352 1.380 3,268,100 1.3609 -2.01%
2024-02-14 0 1.490 1.470 1.490 1.430 1.490 4,989,103 7,243,613 1.4519 1.380 1.361 1.380 1.324 1.380 5,387,055 1.3446 0.68%
2024-02-09 0 1.480 1.480 1.490 1.470 1.530 3,296,000 4,883,220 1.4816 1.371 1.371 1.380 1.361 1.417 3,558,903 1.3721 -3.90%
2024-02-08 0 1.540 1.540 1.550 1.500 1.570 9,582,915 14,811,662 1.5456 1.426 1.426 1.435 1.389 1.454 10,347,290 1.4315 1.32%
2024-02-07 0 1.520 1.520 1.530 1.500 1.540 8,168,000 12,406,420 1.5189 1.408 1.408 1.417 1.389 1.426 8,819,515 1.4067 2.01%
2024-02-06 0 1.490 1.490 1.500 1.450 1.520 13,229,770 19,681,984 1.4877 1.380 1.380 1.389 1.343 1.408 14,285,033 1.3778 2.76%
2024-02-05 0 1.450 1.450 1.460 1.420 1.490 21,502,692 31,169,789 1.4496 1.343 1.343 1.352 1.315 1.380 23,217,839 1.3425 -2.68%
2024-02-02 0 1.490 1.480 1.490 1.480 1.580 24,522,399 37,272,734 1.5199 1.380 1.371 1.380 1.371 1.463 26,478,411 1.4077 -5.10%
2024-02-01 0 1.570 1.560 1.570 1.550 1.600 15,588,000 24,475,500 1.5702 1.454 1.445 1.454 1.435 1.482 16,831,366 1.4542 0.00%
2024-01-31 0 1.570 1.570 1.580 1.560 1.640 18,249,939 28,995,543 1.5888 1.454 1.454 1.463 1.445 1.519 19,705,633 1.4714 -3.68%
2024-01-30 0 1.630 1.630 1.640 1.620 1.690 18,759,747 30,945,226 1.6496 1.510 1.510 1.519 1.500 1.565 20,256,105 1.5277 -1.21%
2024-01-29 0 1.650 1.650 1.660 1.640 1.690 29,936,000 49,775,793 1.6627 1.528 1.528 1.537 1.519 1.565 32,323,824 1.5399 1.85%
2024-01-26 0 1.620 1.620 1.630 1.600 1.780 37,607,863 62,409,515 1.6595 1.500 1.500 1.510 1.482 1.649 40,607,628 1.5369 -8.99%
2024-01-25 0 1.780 1.750 1.780 1.660 1.800 24,945,791 43,462,578 1.7423 1.649 1.621 1.649 1.537 1.667 26,935,575 1.6136 6.59%
2024-01-24 0 1.670 1.660 1.670 1.560 1.670 9,702,880 15,629,568 1.6108 1.547 1.537 1.547 1.445 1.547 10,476,823 1.4918 7.74%
2024-01-23 0 1.550 1.550 1.560 1.520 1.570 4,062,978 6,278,412 1.5453 1.435 1.435 1.445 1.408 1.454 4,387,059 1.4311 1.97%
2024-01-22 0 1.520 1.510 1.520 1.500 1.600 12,695,899 19,640,859 1.5470 1.408 1.398 1.408 1.389 1.482 13,708,579 1.4327 -3.80%
2024-01-19 0 1.580 1.570 1.580 1.540 1.580 9,564,096 14,922,554 1.5603 1.463 1.454 1.463 1.426 1.463 10,326,969 1.4450 1.28%
2024-01-18 0 1.560 1.560 1.570 1.550 1.600 13,488,060 21,159,165 1.5687 1.445 1.445 1.454 1.435 1.482 14,563,926 1.4528 -1.27%
2024-01-17 0 1.580 1.580 1.590 1.580 1.670 12,888,000 20,756,120 1.6105 1.463 1.463 1.473 1.463 1.547 13,916,002 1.4915 -4.82%
2024-01-16 0 1.660 1.660 1.680 1.660 1.730 6,486,340 10,911,823 1.6823 1.537 1.537 1.556 1.537 1.602 7,003,718 1.5580 -3.49%
2024-01-15 0 1.720 1.720 1.730 1.690 1.740 10,940,957 18,731,177 1.7120 1.593 1.593 1.602 1.565 1.611 11,813,655 1.5856 1.78%
2024-01-12 0 1.690 1.690 1.700 1.660 1.710 8,169,868 13,765,659 1.6849 1.565 1.565 1.574 1.537 1.584 8,821,532 1.5605 1.20%
2024-01-11 0 1.670 1.670 1.680 1.620 1.690 12,392,000 20,709,156 1.6712 1.547 1.547 1.556 1.500 1.565 13,380,439 1.5477 3.09%
2024-01-10 0 1.620 1.620 1.630 1.600 1.650 6,779,153 11,050,672 1.6301 1.500 1.500 1.510 1.482 1.528 7,319,887 1.5097 0.62%
2024-01-09 0 1.610 1.610 1.620 1.590 1.640 3,590,000 5,810,320 1.6185 1.491 1.491 1.500 1.473 1.519 3,876,354 1.4989 0.62%
2024-01-08 0 1.600 1.590 1.600 1.580 1.660 10,152,270 16,316,523 1.6072 1.482 1.473 1.482 1.463 1.537 10,962,059 1.4885 -3.03%
2024-01-05 0 1.650 1.650 1.660 1.630 1.700 30,994,100 51,776,663 1.6705 1.528 1.528 1.537 1.510 1.574 33,466,323 1.5471 1.23%
2024-01-04 0 1.630 1.630 1.640 1.580 1.650 9,237,346 14,921,173 1.6153 1.510 1.510 1.519 1.463 1.528 9,974,156 1.4960 1.87%
2024-01-03 0 1.600 1.600 1.610 1.580 1.630 11,093,272 17,867,845 1.6107 1.482 1.482 1.491 1.463 1.510 11,978,119 1.4917 0.63%
2024-01-02 0 1.590 1.590 1.600 1.520 1.610 19,680,202 30,990,520 1.5747 1.473 1.473 1.482 1.408 1.491 21,249,980 1.4584 4.61%
2023-12-29 0 1.520 1.520 1.530 1.490 1.530 3,289,320 4,981,917 1.5146 1.408 1.408 1.417 1.380 1.417 3,551,690 1.4027 1.33%
2023-12-28 0 1.500 1.500 1.510 1.430 1.540 19,272,701 28,927,927 1.5010 1.389 1.389 1.398 1.324 1.426 20,809,975 1.3901 4.17%
2023-12-27 0 1.440 1.440 1.450 1.410 1.450 3,575,164 5,120,067 1.4321 1.334 1.334 1.343 1.306 1.343 3,860,334 1.3263 0.70%
2023-12-22 0 1.430 1.420 1.430 1.420 1.460 6,500,593 9,333,580 1.4358 1.324 1.315 1.324 1.315 1.352 7,019,108 1.3297 0.00%
2023-12-21 0 1.430 1.430 1.440 1.400 1.440 5,779,282 8,222,827 1.4228 1.324 1.324 1.334 1.297 1.334 6,240,262 1.3177 2.14%
2023-12-20 0 1.400 1.400 1.410 1.400 1.450 6,411,968 9,102,183 1.4196 1.297 1.297 1.306 1.297 1.343 6,923,414 1.3147 -2.78%
2023-12-19 0 1.440 1.440 1.450 1.420 1.450 8,800,472 12,665,256 1.4392 1.334 1.334 1.343 1.315 1.343 9,502,436 1.3328 -2.04%
2023-12-18 0 1.470 1.450 1.470 1.450 1.470 2,599,623 3,783,028 1.4552 1.361 1.343 1.361 1.343 1.361 2,806,980 1.3477 0.68%
2023-12-15 0 1.460 1.460 1.470 1.460 1.510 10,088,935 14,946,710 1.4815 1.352 1.352 1.361 1.352 1.398 10,893,672 1.3721 0.00%
2023-12-14 0 1.460 1.450 1.460 1.450 1.480 3,153,131 4,606,856 1.4610 1.352 1.343 1.352 1.343 1.371 3,404,638 1.3531 0.69%
2023-12-13 0 1.450 1.450 1.460 1.440 1.470 3,319,828 4,835,297 1.4565 1.343 1.343 1.352 1.334 1.361 3,584,632 1.3489 -1.36%
2023-12-12 0 1.470 1.470 1.480 1.450 1.480 3,272,437 4,807,826 1.4692 1.361 1.361 1.371 1.343 1.371 3,533,461 1.3607 0.68%
2023-12-11 0 1.460 1.460 1.470 1.440 1.480 5,716,797 8,321,057 1.4555 1.352 1.352 1.361 1.334 1.371 6,172,793 1.3480 -1.35%
2023-12-08 0 1.480 1.480 1.490 1.460 1.500 5,428,734 8,049,387 1.4827 1.371 1.371 1.380 1.352 1.389 5,861,753 1.3732 0.68%
2023-12-07 0 1.470 1.450 1.470 1.440 1.470 4,132,650 6,010,739 1.4545 1.361 1.343 1.361 1.334 1.361 4,462,288 1.3470 0.00%
2023-12-06 0 1.470 1.470 1.480 1.440 1.480 3,755,782 5,475,522 1.4579 1.361 1.361 1.371 1.334 1.371 4,055,359 1.3502 1.38%
2023-12-05 0 1.450 1.440 1.450 1.440 1.500 9,050,838 13,246,185 1.4635 1.343 1.334 1.343 1.334 1.389 9,772,772 1.3554 -2.03%
2023-12-04 0 1.480 1.480 1.490 1.460 1.500 3,847,677 5,712,271 1.4846 1.371 1.371 1.380 1.352 1.389 4,154,584 1.3749 1.37%
2023-12-01 0 1.460 1.460 1.470 1.440 1.480 4,646,556 6,818,862 1.4675 1.352 1.352 1.361 1.334 1.371 5,017,185 1.3591 0.69%
2023-11-30 0 1.450 1.450 1.460 1.430 1.480 5,725,114 8,329,380 1.4549 1.343 1.343 1.352 1.324 1.371 6,181,774 1.3474 0.69%
2023-11-29 0 1.440 1.440 1.450 1.440 1.490 5,022,300 7,314,852 1.4565 1.334 1.334 1.343 1.334 1.380 5,422,900 1.3489 -3.36%
2023-11-28 0 1.490 1.490 1.500 1.470 1.500 3,256,000 4,856,920 1.4917 1.380 1.380 1.389 1.361 1.389 3,515,713 1.3815 0.68%
2023-11-27 0 1.480 1.480 1.490 1.470 1.510 3,216,000 4,775,440 1.4849 1.371 1.371 1.380 1.361 1.398 3,472,522 1.3752 -1.33%
2023-11-24 0 1.500 1.500 1.510 1.500 1.530 4,678,000 7,053,320 1.5078 1.389 1.389 1.398 1.389 1.417 5,051,137 1.3964 -0.66%
2023-11-23 0 1.510 1.510 1.520 1.450 1.520 13,468,573 20,126,315 1.4943 1.398 1.398 1.408 1.343 1.408 14,542,884 1.3839 3.42%
2023-11-22 0 1.460 1.460 1.480 1.450 1.510 8,705,403 12,839,780 1.4749 1.352 1.352 1.371 1.343 1.398 9,399,783 1.3660 -1.35%
2023-11-21 0 1.480 1.460 1.480 1.440 1.500 15,754,062 23,183,909 1.4716 1.371 1.352 1.371 1.334 1.389 17,010,674 1.3629 2.07%
2023-11-20 0 1.450 1.440 1.450 1.410 1.460 7,594,311 10,970,307 1.4445 1.343 1.334 1.343 1.306 1.352 8,200,066 1.3378 2.11%
2023-11-17 0 1.420 1.420 1.430 1.400 1.440 13,129,732 18,557,235 1.4134 1.315 1.315 1.324 1.297 1.334 14,177,016 1.3090 -2.07%
2023-11-16 0 1.450 1.440 1.450 1.410 1.450 12,946,000 18,442,280 1.4246 1.343 1.334 1.343 1.306 1.343 13,978,629 1.3193 0.69%
2023-11-15 0 1.440 1.440 1.450 1.410 1.460 17,371,118 25,018,727 1.4402 1.334 1.334 1.343 1.306 1.352 18,756,713 1.3339 2.13%
2023-11-14 0 1.410 1.410 1.420 1.390 1.450 11,260,000 15,992,718 1.4203 1.306 1.306 1.315 1.287 1.343 12,158,146 1.3154 0.00%
2023-11-13 0 1.410 1.410 1.420 1.390 1.420 8,744,935 12,280,974 1.4044 1.306 1.306 1.315 1.287 1.315 9,442,469 1.3006 0.00%
2023-11-10 0 1.410 1.400 1.410 1.400 1.620 115,804,961 175,286,354 1.5136 1.306 1.297 1.306 1.297 1.500 125,042,063 1.4018 -8.44%
2023-11-09 0 1.540 1.530 1.540 1.480 1.570 27,128,000 41,629,059 1.5345 1.426 1.417 1.426 1.371 1.454 29,291,846 1.4212 2.67%
2023-11-08 0 1.500 1.500 1.510 1.490 1.550 9,742,000 14,707,328 1.5097 1.389 1.389 1.398 1.380 1.435 10,519,064 1.3982 -1.32%
2023-11-07 0 1.520 1.520 1.530 1.490 1.560 20,402,735 31,172,140 1.5278 1.408 1.408 1.417 1.380 1.445 22,030,145 1.4150 0.66%
2023-11-06 0 1.510 1.510 1.520 1.500 1.590 122,464,000 191,806,866 1.5662 1.398 1.398 1.408 1.389 1.473 132,232,256 1.4505 -1.31%
2023-11-03 0 1.530 1.520 1.530 1.430 1.550 112,715,016 169,237,773 1.5015 1.417 1.408 1.417 1.324 1.435 121,705,651 1.3905 6.99%
2023-11-02 0 1.430 1.420 1.430 1.380 1.440 13,773,500 19,473,895 1.4139 1.324 1.315 1.324 1.278 1.334 14,872,134 1.3094 3.62%
2023-11-01 0 1.380 1.380 1.390 1.360 1.410 12,544,000 17,291,080 1.3784 1.278 1.278 1.287 1.260 1.306 13,544,563 1.2766 -1.43%
2023-10-31 0 1.400 1.390 1.400 1.370 1.500 23,944,844 33,803,710 1.4117 1.297 1.287 1.297 1.269 1.389 25,854,788 1.3074 -6.04%
2023-10-30 0 1.490 1.490 1.500 1.460 1.520 9,213,201 13,790,076 1.4968 1.380 1.380 1.389 1.352 1.408 9,948,086 1.3862 0.68%
2023-10-27 0 1.480 1.480 1.490 1.440 1.510 8,894,000 13,228,360 1.4873 1.371 1.371 1.380 1.334 1.398 9,603,424 1.3775 2.78%
2023-10-26 0 1.440 1.420 1.440 1.410 1.460 6,898,846 9,875,522 1.4315 1.334 1.315 1.334 1.306 1.352 7,449,128 1.3257 -0.69%
2023-10-25 0 1.450 1.440 1.450 1.420 1.480 10,832,000 15,645,830 1.4444 1.343 1.334 1.343 1.315 1.371 11,696,007 1.3377 3.57%
2023-10-24 0 1.400 1.390 1.400 1.390 1.460 13,668,416 19,319,912 1.4135 1.297 1.287 1.297 1.287 1.352 14,758,668 1.3091 -2.10%
2023-10-20 0 1.430 1.430 1.440 1.420 1.490 13,516,000 19,678,435 1.4559 1.324 1.324 1.334 1.315 1.380 14,594,094 1.3484 -1.38%
2023-10-19 0 1.450 1.450 1.460 1.450 1.520 21,496,200 31,697,134 1.4745 1.343 1.343 1.352 1.343 1.408 23,210,829 1.3656 -3.97%
2023-10-18 0 1.510 1.510 1.520 1.500 1.600 82,261,708 128,361,364 1.5604 1.398 1.398 1.408 1.389 1.482 88,823,256 1.4451 0.00%
2023-10-17 0 1.510 1.500 1.530 1.500 1.550 5,994,929 9,140,973 1.5248 1.398 1.389 1.417 1.389 1.435 6,473,110 1.4121 -2.58%
2023-10-16 0 1.550 1.540 1.550 1.510 1.570 6,633,451 10,205,915 1.5386 1.435 1.426 1.435 1.398 1.454 7,162,564 1.4249 -0.64%
2023-10-13 0 1.560 1.550 1.560 1.550 1.600 10,301,832 16,145,360 1.5672 1.445 1.435 1.445 1.435 1.482 11,123,550 1.4515 -1.89%
2023-10-12 0 1.590 1.570 1.590 1.560 1.600 3,758,924 5,947,333 1.5822 1.473 1.454 1.473 1.445 1.482 4,058,752 1.4653 3.25%
2023-10-11 0 1.540 1.540 1.570 1.540 1.650 9,685,788 15,340,727 1.5838 1.426 1.426 1.454 1.426 1.528 10,458,368 1.4668 -3.14%
2023-10-10 0 1.590 1.590 1.600 1.580 1.660 4,028,604 6,496,556 1.6126 1.473 1.473 1.482 1.463 1.537 4,349,943 1.4935 -1.85%
2023-10-09 0 1.620 1.620 1.640 1.610 1.640 1,032,000 1,684,980 1.6327 1.500 1.500 1.519 1.491 1.519 1,114,317 1.5121 -1.22%
2023-10-06 0 1.640 1.630 1.640 1.620 1.650 700,000 1,145,140 1.6359 1.519 1.510 1.519 1.500 1.528 755,835 1.5151 1.23%
2023-10-05 0 1.620 1.600 1.620 1.600 1.640 433,000 698,558 1.6133 1.500 1.482 1.500 1.482 1.519 467,538 1.4941 0.62%
2023-10-04 0 1.610 1.610 1.620 1.610 1.650 1,340,910 2,183,370 1.6283 1.491 1.491 1.500 1.491 1.528 1,447,867 1.5080 -3.01%
2023-10-03 0 1.660 1.650 1.670 1.650 1.740 1,302,000 2,173,240 1.6692 1.537 1.528 1.547 1.528 1.611 1,405,853 1.5459 -4.05%
2023-09-29 0 1.730 1.720 1.730 1.700 1.740 1,222,000 2,104,780 1.7224 1.602 1.593 1.602 1.574 1.611 1,319,472 1.5952 1.76%
2023-09-28 0 1.700 1.690 1.700 1.660 1.700 4,864,000 8,189,960 1.6838 1.574 1.565 1.574 1.537 1.574 5,251,974 1.5594 2.41%
2023-09-27 0 1.660 1.660 1.670 1.640 1.730 9,024,595 15,130,497 1.6766 1.537 1.537 1.547 1.519 1.602 9,744,436 1.5527 -0.60%
2023-09-26 0 1.670 1.670 1.680 1.670 1.700 2,970,000 5,002,598 1.6844 1.547 1.547 1.556 1.547 1.574 3,206,900 1.5599 -1.76%
2023-09-25 0 1.700 1.680 1.700 1.680 1.770 9,758,000 16,796,340 1.7213 1.574 1.556 1.574 1.556 1.639 10,536,340 1.5941 -3.41%
2023-09-22 0 1.760 1.760 1.770 1.710 1.790 8,257,512 14,487,055 1.7544 1.630 1.630 1.639 1.584 1.658 8,916,167 1.6248 1.73%
2023-09-21 0 1.730 1.700 1.730 1.700 1.740 1,980,111 3,388,332 1.7112 1.602 1.574 1.602 1.574 1.611 2,138,053 1.5848 1.17%
2023-09-20 0 1.710 1.710 1.720 1.710 1.740 2,842,000 4,885,088 1.7189 1.584 1.584 1.593 1.584 1.611 3,068,690 1.5919 -1.16%
2023-09-19 0 1.730 1.720 1.730 1.670 1.740 5,202,573 8,878,968 1.7066 1.602 1.593 1.602 1.547 1.611 5,617,553 1.5806 0.58%
2023-09-18 0 1.720 1.710 1.720 1.710 1.770 3,174,000 5,478,380 1.7260 1.593 1.584 1.593 1.584 1.639 3,427,172 1.5985 -1.15%
2023-09-15 0 1.740 1.740 1.750 1.720 1.770 6,830,346 11,930,673 1.7467 1.611 1.611 1.621 1.593 1.639 7,375,164 1.6177 0.58%
2023-09-14 0 1.730 1.720 1.730 1.720 1.760 6,339,101 10,969,379 1.7304 1.602 1.593 1.602 1.593 1.630 6,844,735 1.6026 -0.57%
2023-09-13 0 1.740 1.740 1.750 1.720 1.760 9,218,516 16,017,214 1.7375 1.611 1.611 1.621 1.593 1.630 9,953,825 1.6092 0.58%
2023-09-12 0 1.730 1.730 1.740 1.690 1.770 6,227,150 10,763,660 1.7285 1.602 1.602 1.611 1.565 1.639 6,723,854 1.6008 -1.70%
2023-09-11 0 1.760 1.750 1.760 1.700 1.790 7,974,485 13,933,543 1.7473 1.630 1.621 1.630 1.574 1.658 8,610,564 1.6182 2.92%
2023-09-07 0 1.710 1.710 1.720 1.700 1.730 6,078,060 10,417,396 1.7139 1.584 1.584 1.593 1.574 1.602 6,562,872 1.5873 -0.58%
2023-09-06 0 1.720 1.720 1.730 1.710 1.760 7,040,000 12,153,739 1.7264 1.593 1.593 1.602 1.584 1.630 7,601,541 1.5989 -1.71%
2023-09-05 0 1.750 1.740 1.750 1.730 1.800 6,423,525 11,358,911 1.7683 1.621 1.611 1.621 1.602 1.667 6,935,893 1.6377 -2.23%
2023-09-04 0 1.790 1.790 1.800 1.780 1.840 12,346,788 22,256,000 1.8026 1.658 1.658 1.667 1.649 1.704 13,331,621 1.6694 -0.56%
2023-08-31 0 1.800 1.800 1.810 1.790 1.840 3,453,696 6,264,737 1.8139 1.667 1.667 1.676 1.658 1.704 3,729,178 1.6799 0.56%
2023-08-30 0 1.790 1.790 1.800 1.790 1.880 9,522,793 17,395,399 1.8267 1.658 1.658 1.667 1.658 1.741 10,282,372 1.6918 -5.29%
2023-08-29 0 1.890 1.880 1.890 1.840 1.900 6,112,000 11,427,450 1.8697 1.750 1.741 1.750 1.704 1.760 6,599,519 1.7316 2.72%
2023-08-28 0 1.840 1.830 1.840 1.830 1.900 4,824,725 8,944,848 1.8540 1.704 1.695 1.704 1.695 1.760 5,209,566 1.7170 1.10%
2023-08-25 0 1.820 1.820 1.830 1.820 1.850 1,397,476 2,563,719 1.8345 1.686 1.686 1.695 1.686 1.713 1,508,945 1.6990 -2.15%
2023-08-24 0 1.860 1.840 1.860 1.830 1.860 4,560,569 8,408,992 1.8438 1.723 1.704 1.723 1.695 1.723 4,924,340 1.7076 2.20%
2023-08-23 0 1.820 1.820 1.830 1.820 1.860 3,089,380 5,693,413 1.8429 1.686 1.686 1.695 1.686 1.723 3,335,802 1.7068 -1.09%
2023-08-22 0 1.840 1.820 1.840 1.800 1.850 5,000,784 9,087,595 1.8172 1.704 1.686 1.704 1.667 1.713 5,399,668 1.6830 1.10%
2023-08-21 0 1.820 1.810 1.820 1.810 1.880 3,013,219 5,517,828 1.8312 1.686 1.676 1.686 1.676 1.741 3,253,566 1.6959 -2.67%
2023-08-18 0 1.870 1.870 1.880 1.870 1.940 5,258,202 9,983,313 1.8986 1.732 1.732 1.741 1.732 1.797 5,677,619 1.7584 -2.60%
2023-08-17 0 1.920 1.910 1.920 1.830 1.930 10,972,473 20,849,501 1.9002 1.778 1.769 1.778 1.695 1.787 11,847,685 1.7598 3.23%
2023-08-16 0 1.860 1.840 1.860 1.840 1.870 2,224,087 4,106,190 1.8462 1.723 1.704 1.723 1.704 1.732 2,401,490 1.7099 0.00%
2023-08-15 0 1.860 1.860 1.870 1.840 1.920 9,060,000 16,878,576 1.8630 1.723 1.723 1.732 1.704 1.778 9,782,665 1.7254 -3.63%
2023-08-14 0 1.930 1.920 1.930 1.850 1.930 7,731,827 14,614,221 1.8901 1.787 1.778 1.787 1.713 1.787 8,348,551 1.7505 1.58%
2023-08-11 0 1.900 1.880 1.900 1.860 1.920 4,739,818 8,948,654 1.8880 1.760 1.741 1.760 1.723 1.778 5,117,886 1.7485 -0.52%
2023-08-10 0 1.910 1.900 1.910 1.900 1.930 2,990,321 5,713,400 1.9106 1.769 1.760 1.769 1.760 1.787 3,228,842 1.7695 -1.04%
2023-08-09 0 1.930 1.900 1.930 1.910 1.940 4,781,822 9,179,457 1.9197 1.787 1.760 1.787 1.769 1.797 5,163,241 1.7778 -1.03%
2023-08-08 0 1.950 1.940 1.950 1.920 1.960 3,417,388 6,643,921 1.9442 1.806 1.797 1.806 1.778 1.815 3,689,974 1.8005 0.52%
2023-08-07 0 1.940 1.940 1.950 1.900 1.960 11,551,513 22,223,561 1.9239 1.797 1.797 1.806 1.760 1.815 12,472,911 1.7817 0.00%
2023-08-04 0 1.940 1.940 1.950 1.930 2.020 8,916,000 17,514,340 1.9644 1.797 1.797 1.806 1.787 1.871 9,627,179 1.8193 -2.02%
2023-08-03 0 1.980 1.980 1.990 1.960 2.000 4,832,973 9,575,601 1.9813 1.834 1.834 1.843 1.815 1.852 5,218,472 1.8349 1.54%
2023-08-02 0 1.950 1.950 1.960 1.940 2.040 9,419,267 18,608,505 1.9756 1.806 1.806 1.815 1.797 1.889 10,170,588 1.8296 -4.88%
2023-08-01 0 2.050 2.040 2.050 2.020 2.060 4,552,000 9,296,448 2.0423 1.899 1.889 1.899 1.871 1.908 4,915,087 1.8914 0.00%
2023-07-31 0 2.050 2.040 2.050 2.020 2.090 12,038,000 24,595,038 2.0431 1.899 1.889 1.899 1.871 1.936 12,998,203 1.8922 0.00%
2023-07-28 0 2.050 2.050 2.060 2.050 2.090 6,444,000 13,337,450 2.0697 1.899 1.899 1.908 1.899 1.936 6,958,001 1.9169 -0.49%
2023-07-27 0 2.060 2.050 2.060 2.060 2.110 6,198,913 12,908,911 2.0824 1.908 1.899 1.908 1.908 1.954 6,693,365 1.9286 -2.83%
2023-07-26 0 2.120 2.110 2.120 2.080 2.140 4,021,996 8,465,345 2.1048 1.963 1.954 1.963 1.926 1.982 4,342,808 1.9493 0.47%
2023-07-25 0 2.110 2.110 2.120 2.080 2.160 8,043,918 16,908,403 2.1020 1.954 1.954 1.963 1.926 2.000 8,685,536 1.9467 -0.47%
2023-07-24 0 2.120 2.110 2.120 2.100 2.170 9,145,183 19,505,854 2.1329 1.963 1.954 1.963 1.945 2.010 9,874,642 1.9753 0.00%
2023-07-21 0 2.120 2.090 2.120 2.070 2.120 6,153,068 12,920,606 2.0999 1.963 1.936 1.963 1.917 1.963 6,643,863 1.9447 0.95%
2023-07-20 0 2.100 2.100 2.110 2.070 2.160 6,676,577 14,092,092 2.1107 1.945 1.945 1.954 1.917 2.000 7,209,130 1.9548 -1.87%
2023-07-19 0 2.140 2.130 2.140 2.050 2.190 25,608,355 54,930,011 2.1450 1.982 1.973 1.982 1.899 2.028 27,650,988 1.9865 3.38%
2023-07-18 0 2.070 2.060 2.070 1.980 2.090 21,346,217 43,417,300 2.0340 1.917 1.908 1.917 1.834 1.936 23,048,883 1.8837 -2.82%
2023-07-14 0 2.130 2.130 2.140 2.120 2.190 13,349,010 28,659,371 2.1469 1.973 1.973 1.982 1.963 2.028 14,413,785 1.9883 -2.29%
2023-07-13 0 2.180 2.150 2.180 2.130 2.220 17,881,175 38,730,881 2.1660 2.019 1.991 2.019 1.973 2.056 19,307,455 2.0060 0.46%
2023-07-12 0 2.170 2.170 2.190 2.160 2.230 27,789,426 60,899,298 2.1915 2.010 2.010 2.028 2.000 2.065 30,006,030 2.0296 -1.36%
2023-07-11 0 2.200 2.200 2.210 2.190 2.430 47,766,106 108,449,096 2.2704 2.037 2.037 2.047 2.028 2.250 51,576,136 2.1027 -9.09%
2023-07-10 0 2.420 2.400 2.420 2.360 2.430 11,676,797 27,962,197 2.3947 2.241 2.223 2.241 2.186 2.250 12,608,189 2.2178 -0.41%
2023-07-07 0 2.430 2.420 2.430 2.400 2.500 12,278,805 29,829,895 2.4294 2.250 2.241 2.250 2.223 2.315 13,258,215 2.2499 -2.80%
2023-07-06 0 2.500 2.480 2.500 2.460 2.540 11,970,679 29,885,137 2.4965 2.315 2.297 2.315 2.278 2.352 12,925,512 2.3121 1.21%
2023-07-05 0 2.470 2.440 2.470 2.420 2.500 8,140,978 19,900,276 2.4445 2.288 2.260 2.288 2.241 2.315 8,790,337 2.2639 -0.40%
2023-07-04 0 2.480 2.470 2.490 2.430 2.490 7,344,372 18,112,630 2.4662 2.297 2.288 2.306 2.250 2.306 7,930,191 2.2840 0.00%
2023-07-03 0 2.480 2.470 2.480 2.470 2.550 11,100,684 27,869,370 2.5106 2.297 2.288 2.297 2.288 2.362 11,986,122 2.3251 0.00%
2023-06-30 0 2.480 2.480 2.490 2.430 2.480 8,729,423 21,430,669 2.4550 2.297 2.297 2.306 2.250 2.297 9,425,719 2.2736 0.81%
2023-06-29 0 2.460 2.460 2.470 2.440 2.510 5,224,766 12,837,098 2.4570 2.278 2.278 2.288 2.260 2.325 5,641,516 2.2755 -1.60%
2023-06-28 0 2.500 2.490 2.500 2.350 2.550 30,618,943 75,695,486 2.4722 2.315 2.306 2.315 2.176 2.362 33,061,242 2.2896 6.84%
2023-06-27 0 2.340 2.340 2.350 2.320 2.400 13,207,364 31,174,857 2.3604 2.167 2.167 2.176 2.149 2.223 14,260,840 2.1860 0.86%
2023-06-26 0 2.320 2.310 2.330 2.280 2.380 14,350,409 33,269,998 2.3184 2.149 2.139 2.158 2.112 2.204 15,495,059 2.1471 -2.52%
2023-06-23 0 2.380 2.380 2.390 2.310 2.400 6,039,628 14,187,251 2.3490 2.204 2.204 2.213 2.139 2.223 6,521,375 2.1755 0.42%
2023-06-21 0 2.370 2.360 2.370 2.280 2.380 8,764,000 20,578,440 2.3481 2.195 2.186 2.195 2.112 2.204 9,463,054 2.1746 2.16%
2023-06-20 0 2.320 2.320 2.340 2.280 2.360 11,529,687 26,625,896 2.3093 2.149 2.149 2.167 2.112 2.186 12,449,344 2.1387 -2.52%
2023-06-19 0 2.380 2.360 2.380 2.300 2.400 10,048,197 23,580,086 2.3467 2.204 2.186 2.204 2.130 2.223 10,849,684 2.1733 0.42%
2023-06-16 0 2.370 2.370 2.390 2.370 2.520 23,052,000 56,075,280 2.4326 2.195 2.195 2.213 2.195 2.334 24,890,727 2.2529 -3.27%
2023-06-15 0 2.450 2.420 2.450 2.380 2.460 15,673,000 37,957,200 2.4218 2.269 2.241 2.269 2.204 2.278 16,923,146 2.2429 0.82%
2023-06-14 0 2.430 2.410 2.430 2.370 2.510 22,457,848 54,220,978 2.4143 2.250 2.232 2.250 2.195 2.325 24,249,183 2.2360 0.41%
2023-06-13 0 2.420 2.410 2.420 2.350 2.490 29,100,000 69,883,164 2.4015 2.241 2.232 2.241 2.176 2.306 31,421,141 2.2241 -2.02%
2023-06-12 0 2.470 2.470 2.480 2.400 2.550 35,005,992 87,144,369 2.4894 2.288 2.288 2.297 2.223 2.362 37,798,221 2.3055 0.00%
2023-06-09 0 2.470 2.460 2.470 2.410 2.520 29,669,611 73,260,578 2.4692 2.288 2.278 2.288 2.232 2.334 32,036,187 2.2868 0.82%
2023-06-08 0 2.450 2.450 2.460 2.400 2.520 59,200,740 145,632,826 2.4600 2.269 2.269 2.278 2.223 2.334 63,922,846 2.2783 0.00%
2023-06-07 0 2.450 2.440 2.450 2.170 2.530 86,473,775 206,670,384 2.3900 2.269 2.260 2.269 2.010 2.343 93,371,296 2.2134 13.43%
2023-06-06 0 2.160 2.130 2.160 2.110 2.190 12,934,000 27,725,330 2.1436 2.000 1.973 2.000 1.954 2.028 13,965,672 1.9852 1.41%
2023-06-05 0 2.130 2.100 2.130 2.040 2.140 12,148,984 25,643,775 2.1108 1.973 1.945 1.973 1.889 1.982 13,118,039 1.9548 2.90%
2023-06-02 0 2.070 2.060 2.070 2.010 2.120 21,551,095 44,388,847 2.0597 1.917 1.908 1.917 1.862 1.963 23,270,103 1.9075 -0.96%
2023-06-01 0 2.090 2.080 2.090 2.030 2.190 33,405,659 69,184,435 2.0710 1.936 1.926 1.936 1.880 2.028 36,070,238 1.9180 -4.57%
2023-05-31 0 2.190 2.160 2.190 2.170 2.240 12,656,311 27,688,861 2.1878 2.028 2.000 2.028 2.010 2.075 13,665,833 2.0261 -1.79%
2023-05-30 0 2.230 2.220 2.230 2.180 2.270 19,338,925 42,940,413 2.2204 2.065 2.056 2.065 2.019 2.102 20,881,481 2.0564 3.24%
2023-05-29 0 2.160 2.150 2.160 2.130 2.250 26,289,691 56,912,265 2.1648 2.000 1.991 2.000 1.973 2.084 28,386,670 2.0049 -3.57%
2023-05-25 0 2.240 2.240 2.250 2.160 2.260 18,732,000 41,501,790 2.2156 2.075 2.075 2.084 2.000 2.093 20,226,145 2.0519 0.90%
2023-05-24 0 2.220 2.210 2.220 2.190 2.280 22,616,000 50,566,840 2.2359 2.056 2.047 2.056 2.028 2.112 24,419,950 2.0707 -3.06%
2023-05-23 0 2.290 2.260 2.290 2.220 2.340 29,042,000 65,876,320 2.2683 2.121 2.093 2.121 2.056 2.167 31,358,515 2.1007 -2.14%
2023-05-22 0 2.340 2.330 2.340 2.230 2.430 67,813,708 159,227,465 2.3480 2.167 2.158 2.167 2.065 2.250 73,222,821 2.1746 3.08%
2023-05-19 0 2.270 2.250 2.270 2.160 2.270 29,190,000 64,723,896 2.2173 2.102 2.084 2.102 2.000 2.102 31,518,320 2.0535 0.89%
2023-05-18 0 2.250 2.240 2.250 2.010 2.250 72,641,000 158,045,159 2.1757 2.084 2.075 2.084 1.862 2.084 78,435,159 2.0150 12.50%
2023-05-17 0 2.000 1.990 2.000 1.940 2.010 10,358,000 20,677,829 1.9963 1.852 1.843 1.852 1.797 1.862 11,184,199 1.8488 0.50%
2023-05-16 0 1.990 1.980 1.990 1.970 2.030 10,766,000 21,531,790 2.0000 1.843 1.834 1.843 1.824 1.880 11,624,743 1.8522 -1.97%
2023-05-15 0 2.030 2.010 2.030 1.930 2.050 22,457,600 44,465,953 1.9800 1.880 1.862 1.880 1.787 1.899 24,248,915 1.8337 0.00%
2023-05-12 0 2.030 2.030 2.040 2.010 2.160 45,362,000 95,231,699 2.0994 1.880 1.880 1.889 1.862 2.000 48,980,268 1.9443 -1.93%
2023-05-11 0 2.070 2.050 2.070 1.960 2.110 26,498,000 54,267,879 2.0480 1.917 1.899 1.917 1.815 1.954 28,611,595 1.8967 3.50%
2023-05-10 0 2.000 1.990 2.000 1.950 2.000 10,180,034 20,135,294 1.9779 1.852 1.843 1.852 1.806 1.852 10,992,037 1.8318 0.50%
2023-05-09 0 1.990 1.970 1.990 1.950 2.120 29,429,000 59,634,759 2.0264 1.843 1.824 1.843 1.806 1.963 31,776,384 1.8767 -5.69%
2023-05-08 0 2.110 2.100 2.110 1.960 2.200 91,678,000 192,555,662 2.1003 1.954 1.945 1.954 1.815 2.037 98,990,632 1.9452 7.65%
2023-05-05 0 1.960 1.950 1.960 1.860 2.000 43,996,150 86,042,442 1.9557 1.815 1.806 1.815 1.723 1.852 47,505,472 1.8112 3.16%
2023-05-04 0 1.900 1.890 1.900 1.880 2.020 44,782,000 86,877,584 1.9400 1.760 1.750 1.760 1.741 1.871 48,354,005 1.7967 -4.52%
2023-05-03 0 1.990 1.990 2.000 1.920 2.010 17,271,480 34,069,560 1.9726 1.843 1.843 1.852 1.778 1.862 18,649,128 1.8269 2.58%
2023-05-02 0 1.940 1.940 1.950 1.810 1.960 25,193,183 47,895,864 1.9011 1.797 1.797 1.806 1.676 1.815 27,202,700 1.7607 6.01%
2023-04-28 0 1.830 1.820 1.830 1.630 1.850 107,540,000 185,925,550 1.7289 1.695 1.686 1.695 1.510 1.713 116,117,853 1.6012 20.39%
2023-04-27 0 1.520 1.520 1.530 1.490 1.540 6,776,000 10,256,455 1.5136 1.408 1.408 1.417 1.380 1.426 7,316,483 1.4018 0.66%
2023-04-26 0 1.510 1.490 1.510 1.460 1.510 7,078,000 10,558,700 1.4918 1.398 1.380 1.398 1.352 1.398 7,642,572 1.3816 2.03%
2023-04-25 0 1.480 1.470 1.480 1.470 1.510 7,492,000 11,110,299 1.4830 1.371 1.361 1.371 1.361 1.398 8,089,594 1.3734 0.00%
2023-04-24 0 1.480 1.480 1.490 1.480 1.500 17,780,000 26,552,110 1.4934 1.371 1.371 1.380 1.371 1.389 19,198,209 1.3831 -1.33%
2023-04-21 0 1.500 1.480 1.500 1.480 1.510 2,494,000 3,728,740 1.4951 1.389 1.371 1.389 1.371 1.398 2,692,932 1.3846 0.67%
2023-04-20 0 1.490 1.490 1.500 1.480 1.500 2,917,000 4,352,184 1.4920 1.380 1.380 1.389 1.371 1.389 3,149,672 1.3818 0.00%
2023-04-19 0 1.490 1.480 1.490 1.490 1.520 3,488,000 5,220,399 1.4967 1.380 1.371 1.380 1.380 1.408 3,766,218 1.3861 -1.32%
2023-04-18 0 1.510 1.500 1.510 1.490 1.520 7,050,000 10,602,087 1.5038 1.398 1.389 1.398 1.380 1.408 7,612,338 1.3928 0.00%
2023-04-17 0 1.510 1.510 1.520 1.500 1.550 7,960,000 12,113,529 1.5218 1.398 1.398 1.408 1.389 1.435 8,594,924 1.4094 -0.66%
2023-04-14 0 1.520 1.510 1.520 1.490 1.520 7,016,000 10,515,679 1.4988 1.408 1.398 1.408 1.380 1.408 7,575,626 1.3881 1.33%
2023-04-13 0 1.500 1.480 1.500 1.480 1.510 2,211,997 3,299,395 1.4916 1.389 1.371 1.389 1.371 1.398 2,388,435 1.3814 -0.66%
2023-04-12 0 1.510 1.490 1.510 1.480 1.520 3,828,000 5,750,454 1.5022 1.398 1.380 1.398 1.371 1.408 4,133,338 1.3912 0.00%
2023-04-11 0 1.510 1.510 1.520 1.500 1.530 6,996,600 10,594,056 1.5142 1.398 1.398 1.408 1.389 1.417 7,554,679 1.4023 -1.31%
2023-04-06 0 1.530 1.520 1.530 1.490 1.540 10,232,000 15,447,248 1.5097 1.417 1.408 1.417 1.380 1.426 11,048,148 1.3982 1.32%
2023-04-04 0 1.510 1.500 1.510 1.490 1.530 11,022,000 16,673,310 1.5127 1.398 1.389 1.398 1.380 1.417 11,901,162 1.4010 1.34%
2023-04-03 0 1.490 1.480 1.490 1.450 1.530 16,312,200 24,266,171 1.4876 1.380 1.371 1.380 1.343 1.417 17,613,331 1.3777 2.76%
2023-03-31 0 1.450 1.440 1.450 1.370 1.470 20,253,181 29,265,317 1.4450 1.343 1.334 1.343 1.269 1.361 21,868,662 1.3382 5.84%
2023-03-30 0 1.370 1.370 1.380 1.360 1.370 4,284,000 5,863,020 1.3686 1.269 1.269 1.278 1.260 1.269 4,625,710 1.2675 1.48%
2023-03-29 0 1.350 1.350 1.370 1.350 1.370 1,584,000 2,152,988 1.3592 1.250 1.250 1.269 1.250 1.269 1,710,347 1.2588 0.00%
2023-03-28 0 1.350 1.350 1.370 1.350 1.370 3,490,000 4,733,720 1.3564 1.250 1.250 1.269 1.250 1.269 3,768,377 1.2562 -1.46%
2023-03-27 0 1.370 1.370 1.380 1.350 1.390 6,668,000 9,161,325 1.3739 1.269 1.269 1.278 1.250 1.287 7,199,868 1.2724 0.74%
2023-03-24 0 1.360 1.360 1.380 1.340 1.400 8,673,200 11,888,116 1.3707 1.260 1.260 1.278 1.241 1.297 9,365,012 1.2694 -2.16%
2023-03-23 0 1.390 1.380 1.390 1.370 1.400 1,878,000 2,598,812 1.3838 1.287 1.278 1.287 1.269 1.297 2,027,797 1.2816 0.00%
2023-03-22 0 1.390 1.380 1.390 1.370 1.400 1,890,000 2,617,380 1.3849 1.287 1.278 1.287 1.269 1.297 2,040,755 1.2826 0.72%
2023-03-21 0 1.380 1.370 1.380 1.370 1.390 1,614,000 2,224,980 1.3786 1.278 1.269 1.278 1.269 1.287 1,742,740 1.2767 0.00%
2023-03-20 0 1.380 1.370 1.380 1.370 1.400 2,660,006 3,690,228 1.3873 1.278 1.269 1.278 1.269 1.297 2,872,180 1.2848 -0.72%
2023-03-17 0 1.390 1.390 1.410 1.390 1.410 3,584,796 5,011,066 1.3979 1.287 1.287 1.306 1.287 1.306 3,870,735 1.2946 0.00%
2023-03-16 0 1.390 1.370 1.390 1.370 1.410 1,968,000 2,740,740 1.3927 1.287 1.269 1.287 1.269 1.306 2,124,976 1.2898 -0.71%
2023-03-15 0 1.400 1.390 1.400 1.390 1.410 2,360,000 3,299,020 1.3979 1.297 1.287 1.297 1.287 1.306 2,548,244 1.2946 1.45%
2023-03-14 0 1.380 1.370 1.380 1.370 1.400 3,350,000 4,620,460 1.3792 1.278 1.269 1.278 1.269 1.297 3,617,210 1.2774 0.73%
2023-03-13 0 1.370 1.370 1.380 1.370 1.390 4,304,780 5,943,648 1.3807 1.269 1.269 1.278 1.269 1.287 4,648,148 1.2787 -0.72%
2023-03-10 0 1.380 1.360 1.380 1.360 1.400 4,068,944 5,614,092 1.3797 1.278 1.260 1.278 1.260 1.297 4,393,500 1.2778 -2.13%
2023-03-09 0 1.410 1.400 1.410 1.380 1.430 3,406,000 4,801,410 1.4097 1.306 1.297 1.306 1.278 1.324 3,677,677 1.3056 -0.70%
2023-03-08 0 1.420 1.420 1.430 1.410 1.430 3,756,000 5,334,480 1.4203 1.315 1.315 1.324 1.306 1.324 4,055,595 1.3153 0.00%
2023-03-07 0 1.420 1.420 1.430 1.420 1.460 5,936,000 8,524,460 1.4361 1.315 1.315 1.324 1.315 1.352 6,409,481 1.3300 -0.70%
2023-03-06 0 1.430 1.420 1.430 1.410 1.440 10,578,000 15,089,480 1.4265 1.324 1.315 1.324 1.306 1.334 11,421,747 1.3211 1.42%
2023-03-03 0 1.410 1.410 1.420 1.400 1.420 5,334,000 7,537,500 1.4131 1.306 1.306 1.315 1.297 1.315 5,759,463 1.3087 0.00%
2023-03-02 0 1.410 1.400 1.410 1.390 1.430 4,162,000 5,884,480 1.4139 1.306 1.297 1.306 1.287 1.324 4,493,979 1.3094 0.00%
2023-03-01 0 1.410 1.400 1.410 1.340 1.420 10,034,000 14,048,140 1.4001 1.306 1.297 1.306 1.241 1.315 10,834,355 1.2966 4.44%
2023-02-28 0 1.350 1.340 1.350 1.320 1.360 2,046,000 2,755,780 1.3469 1.250 1.241 1.250 1.222 1.260 2,209,198 1.2474 2.27%
2023-02-27 0 1.320 1.320 1.340 1.320 1.370 9,994,000 13,442,520 1.3451 1.222 1.222 1.241 1.222 1.269 10,791,164 1.2457 -2.22%
2023-02-24 0 1.350 1.350 1.360 1.350 1.380 3,276,000 4,453,700 1.3595 1.250 1.250 1.260 1.250 1.278 3,537,308 1.2591 -0.74%
2023-02-23 0 1.360 1.360 1.370 1.360 1.380 1,948,000 2,667,284 1.3692 1.260 1.260 1.269 1.260 1.278 2,103,381 1.2681 -0.73%
2023-02-22 0 1.370 1.360 1.370 1.360 1.380 940,000 1,288,836 1.3711 1.269 1.260 1.269 1.260 1.278 1,014,978 1.2698 -0.72%
2023-02-21 0 1.380 1.380 1.390 1.370 1.390 1,800,000 2,484,316 1.3802 1.278 1.278 1.287 1.269 1.287 1,943,576 1.2782 0.73%
2023-02-20 0 1.370 1.370 1.380 1.360 1.380 1,060,010 1,453,374 1.3711 1.269 1.269 1.278 1.260 1.278 1,144,561 1.2698 0.00%
2023-02-17 0 1.370 1.360 1.370 1.360 1.380 1,780,000 2,434,440 1.3677 1.269 1.260 1.269 1.260 1.278 1,921,980 1.2666 0.74%
2023-02-16 0 1.360 1.360 1.370 1.360 1.380 2,382,000 3,253,900 1.3660 1.260 1.260 1.269 1.260 1.278 2,571,999 1.2651 -0.73%
2023-02-15 0 1.370 1.360 1.370 1.360 1.380 3,048,000 4,169,660 1.3680 1.269 1.260 1.269 1.260 1.278 3,291,122 1.2669 -1.44%
2023-02-14 0 1.390 1.380 1.390 1.370 1.400 1,558,000 2,163,300 1.3885 1.287 1.278 1.287 1.269 1.297 1,682,273 1.2859 0.00%
2023-02-13 0 1.390 1.390 1.400 1.380 1.410 2,696,000 3,758,500 1.3941 1.287 1.287 1.297 1.278 1.306 2,911,045 1.2911 -0.71%
2023-02-10 0 1.400 1.380 1.400 1.390 1.410 3,976,741 5,563,702 1.3991 1.297 1.278 1.297 1.287 1.306 4,293,943 1.2957 -0.71%
2023-02-09 0 1.410 1.400 1.410 1.360 1.420 13,631,994 19,041,987 1.3969 1.306 1.297 1.306 1.260 1.315 14,719,341 1.2937 3.68%
2023-02-08 0 1.360 1.340 1.360 1.340 1.370 3,908,000 5,283,630 1.3520 1.260 1.241 1.260 1.241 1.269 4,219,719 1.2521 -0.73%
2023-02-07 0 1.370 1.360 1.370 1.350 1.370 2,409,748 3,289,504 1.3651 1.269 1.260 1.269 1.250 1.269 2,601,960 1.2642 1.48%
2023-02-06 0 1.350 1.350 1.360 1.350 1.370 2,274,000 3,099,120 1.3628 1.250 1.250 1.260 1.250 1.269 2,455,384 1.2622 -1.46%
2023-02-03 0 1.370 1.360 1.370 1.360 1.380 5,094,000 6,963,383 1.3670 1.269 1.260 1.269 1.260 1.278 5,500,319 1.2660 -1.44%
2023-02-02 0 1.390 1.380 1.390 1.360 1.400 8,284,000 11,434,720 1.3803 1.287 1.278 1.287 1.260 1.297 8,944,768 1.2784 0.72%
2023-02-01 0 1.380 1.370 1.380 1.350 1.380 6,050,000 8,258,384 1.3650 1.278 1.269 1.278 1.250 1.278 6,532,574 1.2642 0.73%
2023-01-31 0 1.370 1.370 1.380 1.360 1.400 5,556,000 7,620,384 1.3716 1.269 1.269 1.278 1.260 1.297 5,999,170 1.2702 -1.44%
2023-01-30 0 1.390 1.390 1.400 1.380 1.460 10,746,000 15,348,858 1.4283 1.287 1.287 1.297 1.278 1.352 11,603,147 1.3228 -2.11%
2023-01-27 0 1.420 1.420 1.430 1.410 1.430 1,098,000 1,562,980 1.4235 1.315 1.315 1.324 1.306 1.324 1,185,581 1.3183 0.00%
2023-01-26 0 1.420 1.420 1.430 1.400 1.430 3,920,000 5,561,560 1.4188 1.315 1.315 1.324 1.297 1.324 4,232,676 1.3140 0.71%
2023-01-20 0 1.410 1.400 1.410 1.370 1.410 1,352,000 1,884,960 1.3942 1.306 1.297 1.306 1.269 1.306 1,459,841 1.2912 2.92%
2023-01-19 0 1.370 1.370 1.390 1.370 1.390 753,994 1,040,071 1.3794 1.269 1.269 1.287 1.269 1.287 814,136 1.2775 -1.44%
2023-01-18 0 1.390 1.380 1.390 1.380 1.390 1,228,000 1,700,460 1.3847 1.287 1.278 1.287 1.278 1.287 1,325,951 1.2824 0.00%
2023-01-17 0 1.390 1.370 1.390 1.370 1.400 2,807,994 3,888,431 1.3848 1.287 1.269 1.287 1.269 1.297 3,031,972 1.2825 -0.71%
2023-01-16 0 1.400 1.400 1.410 1.390 1.410 2,604,000 3,644,420 1.3995 1.297 1.297 1.306 1.287 1.306 2,811,706 1.2962 1.45%
2023-01-13 0 1.380 1.370 1.380 1.360 1.410 7,708,980 10,637,538 1.3799 1.278 1.269 1.278 1.260 1.306 8,323,881 1.2780 0.00%
2023-01-12 0 1.380 1.380 1.390 1.360 1.390 4,692,000 6,450,458 1.3748 1.278 1.278 1.287 1.260 1.287 5,066,254 1.2732 0.73%
2023-01-11 0 1.370 1.360 1.370 1.350 1.400 3,935,709 5,418,952 1.3769 1.269 1.260 1.269 1.250 1.297 4,249,638 1.2752 -1.44%
2023-01-10 0 1.390 1.380 1.390 1.380 1.420 3,822,000 5,323,900 1.3930 1.287 1.278 1.287 1.278 1.315 4,126,859 1.2901 -1.42%
2023-01-09 0 1.410 1.410 1.420 1.400 1.430 5,194,000 7,358,600 1.4168 1.306 1.306 1.315 1.297 1.324 5,608,296 1.3121 0.00%
2023-01-06 0 1.410 1.410 1.420 1.400 1.440 5,730,000 8,137,200 1.4201 1.306 1.306 1.315 1.297 1.334 6,187,049 1.3152 -1.40%
2023-01-05 0 1.430 1.420 1.430 1.420 1.450 9,894,000 14,173,200 1.4325 1.324 1.315 1.324 1.315 1.343 10,683,188 1.3267 0.00%
2023-01-04 0 1.430 1.430 1.440 1.420 1.450 8,096,000 11,596,360 1.4324 1.324 1.324 1.334 1.315 1.343 8,741,772 1.3265 0.00%
2023-01-03 0 1.430 1.430 1.440 1.420 1.450 3,810,000 5,451,920 1.4310 1.324 1.324 1.334 1.315 1.343 4,113,902 1.3252 -0.69%
2022-12-30 0 1.440 1.440 1.450 1.380 1.460 11,032,000 15,864,920 1.4381 1.334 1.334 1.343 1.278 1.352 11,911,960 1.3318 2.86%
2022-12-29 0 1.400 1.380 1.400 1.370 1.400 2,494,000 3,457,720 1.3864 1.297 1.278 1.297 1.269 1.297 2,692,932 1.2840 0.72%
2022-12-28 0 1.390 1.380 1.390 1.370 1.430 8,430,000 11,796,800 1.3994 1.287 1.278 1.287 1.269 1.324 9,102,413 1.2960 2.96%
2022-12-23 0 1.350 1.350 1.360 1.340 1.380 7,062,000 9,544,460 1.3515 1.250 1.250 1.260 1.241 1.278 7,625,296 1.2517 -2.17%
2022-12-22 0 1.380 1.370 1.380 1.350 1.390 8,839,994 12,122,291 1.3713 1.278 1.269 1.278 1.250 1.287 9,545,110 1.2700 2.22%
2022-12-21 0 1.350 1.350 1.360 1.340 1.360 3,110,494 4,190,006 1.3471 1.250 1.250 1.260 1.241 1.260 3,358,600 1.2475 0.00%
2022-12-20 0 1.350 1.340 1.350 1.330 1.360 3,218,420 4,317,367 1.3415 1.250 1.241 1.250 1.232 1.260 3,475,135 1.2424 -1.46%
2022-12-19 0 1.370 1.360 1.370 1.360 1.430 4,120,000 5,705,920 1.3849 1.269 1.260 1.269 1.260 1.324 4,448,629 1.2826 -3.52%
2022-12-16 0 1.420 1.420 1.430 1.370 1.450 9,504,000 13,505,480 1.4210 1.315 1.315 1.324 1.269 1.343 10,262,080 1.3161 2.16%
2022-12-15 0 1.390 1.390 1.400 1.370 1.420 3,367,229 4,698,619 1.3954 1.287 1.287 1.297 1.269 1.315 3,635,814 1.2923 -0.71%
2022-12-14 0 1.400 1.400 1.410 1.400 1.440 3,122,000 4,399,140 1.4091 1.297 1.297 1.306 1.297 1.334 3,371,024 1.3050 -2.10%
2022-12-13 0 1.430 1.430 1.440 1.390 1.470 11,364,000 16,282,880 1.4328 1.324 1.324 1.334 1.287 1.361 12,270,442 1.3270 0.00%
2022-12-12 0 1.430 1.420 1.430 1.400 1.430 6,758,193 9,559,214 1.4145 1.324 1.315 1.324 1.297 1.324 7,297,256 1.3100 1.42%
2022-12-09 0 1.410 1.400 1.420 1.400 1.430 5,460,000 7,732,260 1.4162 1.306 1.297 1.315 1.297 1.324 5,895,513 1.3115 0.00%
2022-12-08 0 1.410 1.400 1.410 1.360 1.420 8,971,000 12,433,250 1.3859 1.306 1.297 1.306 1.260 1.315 9,686,566 1.2836 1.44%
2022-12-07 0 1.390 1.380 1.390 1.360 1.430 11,130,750 15,565,355 1.3984 1.287 1.278 1.287 1.260 1.324 12,018,587 1.2951 -1.42%
2022-12-06 0 1.410 1.400 1.410 1.310 1.410 15,039,850 20,823,318 1.3845 1.306 1.297 1.306 1.213 1.306 16,239,493 1.2823 6.02%
2022-12-05 0 1.330 1.330 1.340 1.290 1.350 12,553,598 16,625,953 1.3244 1.232 1.232 1.241 1.195 1.250 13,554,927 1.2266 3.10%
2022-12-02 0 1.290 1.280 1.290 1.260 1.290 7,470,598 9,528,559 1.2755 1.195 1.185 1.195 1.167 1.195 8,066,485 1.1813 1.57%
2022-12-01 0 1.270 1.260 1.270 1.220 1.280 9,186,000 11,508,220 1.2528 1.176 1.167 1.176 1.130 1.185 9,918,715 1.1603 4.10%
2022-11-30 0 1.220 1.220 1.230 1.180 1.230 7,000,000 8,437,580 1.2054 1.130 1.130 1.139 1.093 1.139 7,558,350 1.1163 0.83%
2022-11-29 0 1.210 1.190 1.210 1.170 1.210 4,714,000 5,566,720 1.1809 1.121 1.102 1.121 1.084 1.121 5,090,009 1.0937 4.31%
2022-11-28 0 1.160 1.160 1.170 1.150 1.180 2,444,000 2,855,260 1.1683 1.074 1.074 1.084 1.065 1.093 2,638,944 1.0820 -0.85%
2022-11-25 0 1.170 1.170 1.180 1.160 1.180 2,744,000 3,220,380 1.1736 1.084 1.084 1.093 1.074 1.093 2,962,873 1.0869 0.86%
2022-11-24 0 1.160 1.150 1.160 1.150 1.180 805,545 931,461 1.1563 1.074 1.065 1.074 1.065 1.093 869,799 1.0709 -0.85%
2022-11-23 0 1.170 1.160 1.170 1.160 1.180 1,846,000 2,160,660 1.1705 1.084 1.074 1.084 1.074 1.093 1,993,245 1.0840 0.00%
2022-11-22 0 1.170 1.150 1.170 1.140 1.180 3,039,701 3,549,662 1.1678 1.084 1.065 1.084 1.056 1.093 3,282,161 1.0815 0.86%
2022-11-21 0 1.160 1.150 1.160 1.140 1.170 1,858,000 2,148,400 1.1563 1.074 1.065 1.074 1.056 1.084 2,006,202 1.0709 -1.69%
2022-11-18 0 1.180 1.170 1.180 1.160 1.180 1,816,000 2,142,160 1.1796 1.093 1.084 1.093 1.074 1.093 1,960,852 1.0925 0.00%
2022-11-17 0 1.180 1.170 1.180 1.150 1.190 2,318,000 2,725,340 1.1757 1.093 1.084 1.093 1.065 1.102 2,502,894 1.0889 -0.84%
2022-11-16 0 1.190 1.180 1.190 1.180 1.210 3,848,000 4,599,140 1.1952 1.102 1.093 1.102 1.093 1.121 4,154,933 1.1069 0.85%
2022-11-15 0 1.180 1.180 1.190 1.170 1.210 6,273,000 7,431,040 1.1846 1.093 1.093 1.102 1.084 1.121 6,773,361 1.0971 0.85%
2022-11-14 0 1.170 1.170 1.190 1.170 1.220 2,858,000 3,397,940 1.1889 1.084 1.084 1.102 1.084 1.130 3,085,966 1.1011 -2.50%
2022-11-11 0 1.200 1.190 1.200 1.170 1.200 3,195,000 3,814,460 1.1939 1.111 1.102 1.111 1.084 1.111 3,449,847 1.1057 3.45%
2022-11-10 0 1.160 1.160 1.180 1.140 1.180 2,462,964 2,871,618 1.1659 1.074 1.074 1.093 1.056 1.093 2,659,421 1.0798 0.87%
2022-11-09 0 1.150 1.140 1.160 1.140 1.180 3,282,430 3,809,803 1.1607 1.065 1.056 1.074 1.056 1.093 3,544,251 1.0749 -1.71%
2022-11-08 0 1.170 1.170 1.180 1.150 1.190 3,916,000 4,591,760 1.1726 1.084 1.084 1.093 1.065 1.102 4,228,357 1.0859 0.86%
2022-11-07 0 1.160 1.150 1.160 1.130 1.170 4,824,000 5,569,360 1.1545 1.074 1.065 1.074 1.047 1.084 5,208,783 1.0692 0.87%
2022-11-04 0 1.150 1.140 1.150 1.120 1.170 4,056,000 4,670,540 1.1515 1.065 1.056 1.065 1.037 1.084 4,379,524 1.0664 2.68%
2022-11-03 0 1.120 1.100 1.120 1.090 1.130 3,156,000 3,528,000 1.1179 1.037 1.019 1.037 1.009 1.047 3,407,736 1.0353 0.90%
2022-11-02 0 1.110 1.100 1.110 1.050 1.120 2,626,000 2,904,080 1.1059 1.028 1.019 1.028 0.972 1.037 2,835,461 1.0242 3.74%
2022-11-01 0 1.070 1.060 1.080 1.020 1.080 3,738,000 3,945,120 1.0554 0.991 0.982 1.000 0.945 1.000 4,036,159 0.9774 4.90%
2022-10-31 0 1.020 1.020 1.030 1.020 1.050 2,696,000 2,790,740 1.0351 0.945 0.945 0.954 0.945 0.972 2,911,045 0.9587 -1.92%
2022-10-28 0 1.040 1.030 1.050 1.030 1.080 1,224,000 1,287,080 1.0515 0.963 0.954 0.972 0.954 1.000 1,321,632 0.9739 -4.59%
2022-10-27 0 1.090 1.070 1.090 1.070 1.100 1,464,000 1,592,420 1.0877 1.009 0.991 1.009 0.991 1.019 1,580,775 1.0074 1.87%
2022-10-26 0 1.070 1.070 1.080 1.040 1.080 2,564,000 2,741,260 1.0691 0.991 0.991 1.000 0.963 1.000 2,768,516 0.9902 2.88%
2022-10-25 0 1.040 1.040 1.050 1.030 1.070 3,068,000 3,222,400 1.0503 0.963 0.963 0.972 0.954 0.991 3,312,717 0.9727 -1.89%
2022-10-24 0 1.060 1.040 1.060 1.050 1.110 3,462,000 3,705,280 1.0703 0.982 0.963 0.982 0.972 1.028 3,738,144 0.9912 -4.50%
2022-10-21 0 1.110 1.100 1.110 1.090 1.110 716,000 790,312 1.1038 1.028 1.019 1.028 1.009 1.028 773,111 1.0222 0.00%
2022-10-20 0 1.110 1.090 1.110 1.080 1.110 1,644,000 1,807,260 1.0993 1.028 1.009 1.028 1.000 1.028 1,775,133 1.0181 1.83%
2022-10-19 0 1.090 1.080 1.100 1.080 1.130 1,936,000 2,116,780 1.0934 1.009 1.000 1.019 1.000 1.047 2,090,424 1.0126 -2.68%
2022-10-18 0 1.120 1.100 1.120 1.090 1.120 4,632,000 5,118,820 1.1051 1.037 1.019 1.037 1.009 1.037 5,001,468 1.0235 3.70%
2022-10-17 0 1.080 1.080 1.090 1.040 1.100 2,644,000 2,838,700 1.0736 1.000 1.000 1.009 0.963 1.019 2,854,897 0.9943 1.89%
2022-10-14 0 1.060 1.060 1.070 1.040 1.090 4,238,000 4,553,160 1.0744 0.982 0.982 0.991 0.963 1.009 4,576,041 0.9950 1.92%
2022-10-13 0 1.040 1.030 1.040 1.030 1.050 992,000 1,035,120 1.0435 0.963 0.954 0.963 0.954 0.972 1,071,126 0.9664 0.00%
2022-10-12 0 1.040 1.030 1.040 1.020 1.050 1,699,409 1,748,911 1.0291 0.963 0.954 0.963 0.945 0.972 1,834,961 0.9531 2.97%
2022-10-11 0 1.010 1.010 1.020 1.010 1.040 2,509,650 2,573,630 1.0255 0.935 0.935 0.945 0.935 0.963 2,709,830 0.9497 -3.81%
2022-10-10 0 1.050 1.040 1.050 1.040 1.070 2,104,850 2,217,250 1.0534 0.972 0.963 0.972 0.963 0.991 2,272,742 0.9756 -1.87%
2022-10-07 0 1.070 1.070 1.080 1.070 1.100 396,000 427,580 1.0797 0.991 0.991 1.000 0.991 1.019 427,587 1.0000 -1.83%
2022-10-06 0 1.090 1.090 1.100 1.080 1.100 408,000 446,120 1.0934 1.009 1.009 1.019 1.000 1.019 440,544 1.0127 0.00%
2022-10-05 0 1.090 1.080 1.100 1.060 1.100 1,232,000 1,325,540 1.0759 1.009 1.000 1.019 0.982 1.019 1,330,270 0.9964 2.83%
2022-10-03 0 1.060 1.040 1.060 1.050 1.090 404,000 431,400 1.0678 0.982 0.963 0.982 0.972 1.009 436,225 0.9889 -0.93%
2022-09-30 0 1.070 1.070 1.080 1.040 1.070 1,794,000 1,906,130 1.0625 0.991 0.991 1.000 0.963 0.991 1,937,097 0.9840 0.94%
2022-09-29 0 1.060 1.060 1.090 1.060 1.100 886,000 957,940 1.0812 0.982 0.982 1.009 0.982 1.019 956,671 1.0013 0.00%
2022-09-28 0 1.060 1.060 1.080 1.060 1.110 3,584,000 3,876,480 1.0816 0.982 0.982 1.000 0.982 1.028 3,869,875 1.0017 -5.36%
2022-09-27 0 1.120 1.110 1.120 1.090 1.130 6,726,000 7,428,880 1.1045 1.037 1.028 1.037 1.009 1.047 7,262,495 1.0229 0.00%
2022-09-26 0 1.120 1.120 1.130 1.120 1.170 2,582,000 2,969,842 1.1502 1.037 1.037 1.047 1.037 1.084 2,787,951 1.0652 -2.61%
2022-09-23 0 1.150 1.140 1.150 1.150 1.200 4,188,000 4,897,700 1.1695 1.065 1.056 1.065 1.065 1.111 4,522,053 1.0831 -2.54%
2022-09-22 0 1.180 1.180 1.190 1.180 1.200 1,784,000 2,117,180 1.1868 1.093 1.093 1.102 1.093 1.111 1,926,300 1.0991 -1.67%
2022-09-21 0 1.200 1.200 1.210 1.200 1.220 1,600,000 1,933,540 1.2085 1.111 1.111 1.121 1.111 1.130 1,727,623 1.1192 -2.44%
2022-09-20 0 1.230 1.220 1.230 1.200 1.230 1,050,415 1,274,781 1.2136 1.139 1.130 1.139 1.111 1.139 1,134,201 1.1239 2.50%
2022-09-19 0 1.200 1.200 1.210 1.200 1.210 944,000 1,133,180 1.2004 1.111 1.111 1.121 1.111 1.121 1,019,298 1.1117 0.00%
2022-09-16 0 1.200 1.200 1.210 1.200 1.240 5,245,513 6,372,220 1.2148 1.111 1.111 1.121 1.111 1.148 5,663,918 1.1251 -0.83%
2022-09-15 0 1.210 1.210 1.220 1.210 1.230 1,496,341 1,820,142 1.2164 1.121 1.121 1.130 1.121 1.139 1,615,696 1.1265 -0.82%
2022-09-14 0 1.220 1.220 1.230 1.200 1.230 4,674,897 5,674,714 1.2139 1.130 1.130 1.139 1.111 1.139 5,047,787 1.1242 1.67%
2022-09-13 0 1.200 1.200 1.220 1.200 1.220 1,036,500 1,254,665 1.2105 1.111 1.111 1.130 1.111 1.130 1,119,176 1.1211 0.00%
2022-09-09 0 1.200 1.200 1.210 1.200 1.220 1,148,000 1,383,780 1.2054 1.111 1.111 1.121 1.111 1.130 1,239,569 1.1163 0.00%
2022-09-08 0 1.200 1.200 1.220 1.190 1.220 3,500,000 4,228,340 1.2081 1.111 1.111 1.130 1.102 1.130 3,779,175 1.1189 -0.83%
2022-09-07 0 1.210 1.210 1.220 1.190 1.220 4,218,000 5,097,540 1.2085 1.121 1.121 1.130 1.102 1.130 4,554,446 1.1192 0.83%
2022-09-06 0 1.200 1.190 1.200 1.190 1.210 2,202,000 2,647,060 1.2021 1.111 1.102 1.111 1.102 1.121 2,377,641 1.1133 0.00%
2022-09-05 0 1.200 1.200 1.210 1.190 1.220 1,182,000 1,421,380 1.2025 1.111 1.111 1.121 1.102 1.130 1,276,281 1.1137 0.00%
2022-09-02 0 1.200 1.200 1.210 1.200 1.220 2,860,000 3,450,320 1.2064 1.111 1.111 1.121 1.111 1.130 3,088,126 1.1173 -1.64%
2022-09-01 0 1.220 1.210 1.220 1.200 1.240 4,356,000 5,296,900 1.2160 1.130 1.121 1.130 1.111 1.148 4,703,453 1.1262 -0.81%
2022-08-31 0 1.230 1.230 1.240 1.220 1.240 1,840,000 2,261,700 1.2292 1.139 1.139 1.148 1.130 1.148 1,986,766 1.1384 -0.81%
2022-08-30 0 1.240 1.230 1.240 1.220 1.260 3,944,000 4,882,220 1.2379 1.148 1.139 1.148 1.130 1.167 4,258,590 1.1464 0.00%
2022-08-29 0 1.240 1.240 1.250 1.240 1.250 1,260,000 1,571,300 1.2471 1.148 1.148 1.158 1.148 1.158 1,360,503 1.1549 -0.80%
2022-08-26 0 1.250 1.250 1.260 1.240 1.260 4,298,000 5,373,000 1.2501 1.158 1.158 1.167 1.148 1.167 4,640,827 1.1578 0.00%
2022-08-25 0 1.250 1.240 1.250 1.230 1.250 812,000 1,008,400 1.2419 1.158 1.148 1.158 1.139 1.158 876,769 1.1501 0.81%
2022-08-24 0 1.240 1.230 1.240 1.230 1.260 4,002,000 4,963,280 1.2402 1.148 1.139 1.148 1.139 1.167 4,321,217 1.1486 -1.59%
2022-08-23 0 1.260 1.250 1.260 1.250 1.270 838,000 1,056,590 1.2608 1.167 1.158 1.167 1.158 1.176 904,842 1.1677 -0.79%
2022-08-22 0 1.270 1.260 1.270 1.260 1.280 7,268,000 9,222,540 1.2689 1.176 1.167 1.176 1.167 1.185 7,847,727 1.1752 -0.78%
2022-08-19 0 1.280 1.280 1.290 1.270 1.290 912,000 1,169,060 1.2819 1.185 1.185 1.195 1.176 1.195 984,745 1.1872 -0.78%
2022-08-18 0 1.290 1.270 1.290 1.270 1.290 2,380,000 3,034,860 1.2752 1.195 1.176 1.195 1.176 1.195 2,569,839 1.1810 0.00%
2022-08-17 0 1.290 1.280 1.290 1.270 1.290 3,392,000 4,362,680 1.2862 1.195 1.185 1.195 1.176 1.195 3,662,561 1.1912 0.78%
2022-08-16 0 1.280 1.270 1.280 1.270 1.290 852,000 1,092,820 1.2827 1.185 1.176 1.185 1.176 1.195 919,959 1.1879 0.00%
2022-08-15 0 1.280 1.280 1.290 1.270 1.310 3,242,000 4,175,840 1.2880 1.185 1.185 1.195 1.176 1.213 3,500,596 1.1929 -1.54%
2022-08-12 0 1.300 1.290 1.300 1.280 1.300 2,388,000 3,095,293 1.2962 1.204 1.195 1.204 1.185 1.204 2,578,477 1.2004 0.00%
2022-08-11 0 1.300 1.280 1.300 1.270 1.300 2,238,875 2,879,936 1.2863 1.204 1.185 1.204 1.176 1.204 2,417,457 1.1913 2.36%
2022-08-10 0 1.270 1.270 1.280 1.270 1.300 994,000 1,270,120 1.2778 1.176 1.176 1.185 1.176 1.204 1,073,286 1.1834 -1.55%
2022-08-09 0 1.290 1.280 1.290 1.270 1.290 1,782,000 2,291,780 1.2861 1.195 1.185 1.195 1.176 1.195 1,924,140 1.1911 0.00%
2022-08-08 0 1.290 1.270 1.290 1.270 1.290 1,490,000 1,905,800 1.2791 1.195 1.176 1.195 1.176 1.195 1,608,849 1.1846 0.00%
2022-08-05 0 1.290 1.280 1.290 1.250 1.290 1,876,000 2,386,940 1.2724 1.195 1.185 1.195 1.158 1.195 2,025,638 1.1784 0.00%
2022-08-04 0 1.290 1.270 1.290 1.270 1.290 1,210,000 1,543,080 1.2753 1.195 1.176 1.195 1.176 1.195 1,306,515 1.1811 1.57%
2022-08-03 0 1.270 1.260 1.270 1.260 1.290 3,404,000 4,327,740 1.2714 1.176 1.167 1.176 1.167 1.195 3,675,518 1.1775 -1.55%
2022-08-02 0 1.290 1.280 1.290 1.280 1.310 3,814,000 4,929,080 1.2924 1.195 1.185 1.195 1.185 1.213 4,118,221 1.1969 -3.01%
2022-08-01 0 1.330 1.310 1.330 1.310 1.330 386,000 507,760 1.3154 1.232 1.213 1.232 1.213 1.232 416,789 1.2183 0.00%
2022-07-29 0 1.330 1.310 1.330 1.310 1.340 2,420,000 3,208,120 1.3257 1.232 1.213 1.232 1.213 1.241 2,613,030 1.2277 0.00%
2022-07-28 0 1.330 1.320 1.330 1.320 1.340 1,160,000 1,541,520 1.3289 1.232 1.222 1.232 1.222 1.241 1,252,527 1.2307 0.00%
2022-07-27 0 1.330 1.320 1.330 1.310 1.340 1,378,000 1,832,580 1.3299 1.232 1.222 1.232 1.213 1.241 1,487,915 1.2316 0.00%
2022-07-26 0 1.330 1.320 1.330 1.320 1.340 778,000 1,037,640 1.3337 1.232 1.222 1.232 1.222 1.241 840,057 1.2352 1.53%
2022-07-25 0 1.310 1.310 1.320 1.310 1.340 2,354,000 3,112,140 1.3221 1.213 1.213 1.222 1.213 1.241 2,541,765 1.2244 -1.50%
2022-07-22 0 1.330 1.320 1.330 1.310 1.340 1,356,006 1,797,207 1.3254 1.232 1.222 1.232 1.213 1.241 1,464,167 1.2275 0.00%
2022-07-21 0 1.330 1.330 1.340 1.320 1.360 5,504,000 7,332,680 1.3322 1.232 1.232 1.241 1.222 1.260 5,943,023 1.2338 -2.21%
2022-07-20 0 1.360 1.350 1.360 1.340 1.370 862,000 1,171,940 1.3596 1.260 1.250 1.260 1.241 1.269 930,757 1.2591 1.49%
2022-07-19 0 1.340 1.340 1.360 1.340 1.370 1,132,000 1,523,660 1.3460 1.241 1.241 1.260 1.241 1.269 1,222,293 1.2466 -2.19%
2022-07-18 0 1.370 1.360 1.370 1.340 1.380 1,474,000 2,010,900 1.3642 1.269 1.260 1.269 1.241 1.278 1,591,573 1.2635 0.74%
2022-07-15 0 1.360 1.340 1.360 1.340 1.370 1,192,000 1,609,420 1.3502 1.260 1.241 1.260 1.241 1.269 1,287,079 1.2504 -0.73%
2022-07-14 0 1.370 1.360 1.370 1.360 1.380 1,092,000 1,494,940 1.3690 1.269 1.260 1.269 1.260 1.278 1,179,103 1.2679 0.00%
2022-07-13 0 1.370 1.370 1.380 1.370 1.390 973,663 1,343,871 1.3802 1.269 1.269 1.278 1.269 1.287 1,051,327 1.2783 0.74%
2022-07-12 0 1.360 1.360 1.380 1.340 1.390 5,662,602 7,796,790 1.3769 1.260 1.260 1.278 1.241 1.287 6,114,276 1.2752 0.74%
2022-07-11 0 1.350 1.350 1.360 1.320 1.400 9,490,000 12,855,680 1.3547 1.250 1.250 1.260 1.222 1.297 10,246,963 1.2546 -2.88%
2022-07-08 0 1.390 1.390 1.410 1.380 1.420 6,623,750 9,274,014 1.4001 1.287 1.287 1.306 1.278 1.315 7,152,089 1.2967 0.00%
2022-07-07 0 1.390 1.380 1.390 1.380 1.410 2,198,000 3,069,420 1.3965 1.287 1.278 1.287 1.278 1.306 2,373,322 1.2933 -0.71%
2022-07-06 0 1.400 1.390 1.400 1.390 1.420 1,066,000 1,496,320 1.4037 1.297 1.287 1.297 1.287 1.315 1,151,029 1.3000 -0.71%
2022-07-05 0 1.410 1.410 1.420 1.410 1.450 1,786,000 2,550,960 1.4283 1.306 1.306 1.315 1.306 1.343 1,928,459 1.3228 -1.40%
2022-07-04 0 1.430 1.430 1.450 1.420 1.470 2,640,000 3,788,660 1.4351 1.324 1.324 1.343 1.315 1.361 2,850,578 1.3291 -2.72%
2022-06-30 0 1.470 1.460 1.470 1.420 1.480 10,330,000 15,090,100 1.4608 1.361 1.352 1.361 1.315 1.371 11,153,965 1.3529 3.52%
2022-06-29 0 1.420 1.410 1.420 1.410 1.430 3,116,000 4,408,780 1.4149 1.315 1.306 1.315 1.306 1.324 3,364,546 1.3104 -1.39%
2022-06-28 0 1.440 1.430 1.440 1.380 1.440 8,403,350 11,814,783 1.4060 1.334 1.324 1.334 1.278 1.334 9,073,637 1.3021 2.13%
2022-06-27 0 1.410 1.400 1.410 1.390 1.430 1,155,800 1,620,861 1.4024 1.306 1.297 1.306 1.287 1.324 1,247,992 1.2988 -0.70%
2022-06-24 0 1.420 1.400 1.410 1.390 1.430 2,511,550 3,551,637 1.4141 1.315 1.297 1.306 1.287 1.324 2,711,882 1.3097 1.43%
2022-06-23 0 1.400 1.380 1.400 1.360 1.400 2,374,000 3,290,590 1.3861 1.297 1.278 1.297 1.260 1.297 2,563,360 1.2837 0.72%
2022-06-22 0 1.390 1.380 1.400 1.380 1.410 822,000 1,145,500 1.3936 1.287 1.278 1.297 1.278 1.306 887,566 1.2906 -0.71%
2022-06-21 0 1.400 1.390 1.400 1.390 1.430 1,731,175 2,445,716 1.4127 1.297 1.287 1.297 1.287 1.324 1,869,261 1.3084 0.72%
2022-06-20 0 1.390 1.380 1.390 1.380 1.410 1,201,000 1,674,170 1.3940 1.287 1.278 1.287 1.278 1.306 1,296,797 1.2910 -1.42%
2022-06-17 0 1.410 1.410 1.430 1.350 1.430 5,972,138 8,384,410 1.4039 1.306 1.306 1.324 1.250 1.324 6,448,501 1.3002 2.17%
2022-06-16 0 1.380 1.370 1.380 1.380 1.420 2,366,000 3,299,270 1.3945 1.278 1.269 1.278 1.278 1.315 2,554,722 1.2914 -2.82%
2022-06-15 0 1.420 1.410 1.420 1.410 1.440 2,410,000 3,434,220 1.4250 1.315 1.306 1.315 1.306 1.334 2,602,232 1.3197 -0.70%
2022-06-14 0 1.430 1.420 1.430 1.390 1.430 3,588,000 5,083,060 1.4167 1.324 1.315 1.324 1.287 1.324 3,874,194 1.3120 0.70%
2022-06-13 0 1.420 1.400 1.420 1.380 1.430 5,594,852 7,897,612 1.4116 1.315 1.297 1.315 1.278 1.324 6,041,121 1.3073 0.00%
2022-06-10 0 1.420 1.400 1.420 1.370 1.430 7,432,850 10,416,658 1.4014 1.315 1.297 1.315 1.269 1.324 8,025,726 1.2979 4.41%
2022-06-09 0 1.360 1.360 1.380 1.360 1.400 10,851,441 14,938,430 1.3766 1.260 1.260 1.278 1.260 1.297 11,716,999 1.2749 -2.86%
2022-06-08 0 1.400 1.390 1.400 1.380 1.440 3,038,000 4,270,590 1.4057 1.297 1.287 1.297 1.278 1.334 3,280,324 1.3019 -2.78%
2022-06-07 0 1.440 1.430 1.440 1.420 1.450 4,853,500 6,972,235 1.4365 1.334 1.324 1.334 1.315 1.343 5,240,636 1.3304 1.41%
2022-06-06 0 1.420 1.410 1.420 1.410 1.450 1,476,000 2,098,900 1.4220 1.315 1.306 1.315 1.306 1.343 1,593,732 1.3170 0.00%
2022-06-02 0 1.420 1.420 1.430 1.410 1.430 2,680,000 3,811,280 1.4221 1.315 1.315 1.324 1.306 1.324 2,893,768 1.3171 -0.70%
2022-06-01 0 1.430 1.430 1.440 1.420 1.450 1,898,000 2,710,600 1.4281 1.324 1.324 1.334 1.315 1.343 2,049,393 1.3226 -1.38%
2022-05-31 0 1.450 1.430 1.450 1.420 1.470 7,992,000 11,538,270 1.4437 1.343 1.324 1.343 1.315 1.361 8,629,476 1.3371 2.11%
2022-05-30 0 1.420 1.410 1.420 1.370 1.440 5,455,000 7,685,430 1.4089 1.315 1.306 1.315 1.269 1.334 5,890,114 1.3048 2.16%
2022-05-27 0 1.390 1.380 1.390 1.370 1.390 5,788,650 7,997,031 1.3815 1.287 1.278 1.287 1.269 1.287 6,250,378 1.2794 0.72%
2022-05-26 0 1.380 1.360 1.370 1.350 1.380 1,368,000 1,869,820 1.3668 1.278 1.260 1.269 1.250 1.278 1,477,118 1.2659 0.73%
2022-05-25 0 1.370 1.360 1.370 1.350 1.380 548,000 745,640 1.3607 1.269 1.260 1.269 1.250 1.278 591,711 1.2601 -0.72%
2022-05-24 0 1.380 1.360 1.380 1.360 1.390 2,538,000 3,481,120 1.3716 1.278 1.260 1.278 1.260 1.287 2,740,442 1.2703 -0.72%
2022-05-23 0 1.390 1.380 1.390 1.370 1.390 2,415,350 3,333,569 1.3802 1.287 1.278 1.287 1.269 1.287 2,608,009 1.2782 0.72%
2022-05-20 0 1.380 1.370 1.380 1.350 1.380 4,382,000 6,001,800 1.3696 1.278 1.269 1.278 1.250 1.278 4,731,527 1.2685 2.99%
2022-05-19 0 1.340 1.340 1.360 1.320 1.360 3,899,500 5,247,158 1.3456 1.241 1.241 1.260 1.222 1.260 4,210,541 1.2462 0.00%
2022-05-18 0 1.340 1.340 1.350 1.330 1.360 691,000 928,580 1.3438 1.241 1.241 1.250 1.232 1.260 746,117 1.2445 -0.74%
2022-05-17 0 1.350 1.340 1.350 1.330 1.350 3,390,000 4,550,260 1.3423 1.250 1.241 1.250 1.232 1.250 3,660,401 1.2431 1.50%
2022-05-16 0 1.330 1.330 1.340 1.320 1.340 5,763,500 7,672,410 1.3312 1.232 1.232 1.241 1.222 1.241 6,223,222 1.2329 0.00%
2022-05-13 0 1.330 1.310 1.330 1.270 1.330 10,100,000 13,088,300 1.2959 1.232 1.213 1.232 1.176 1.232 10,905,619 1.2001 0.76%
2022-05-12 0 1.320 1.310 1.320 1.310 1.340 2,950,874 3,916,529 1.3272 1.222 1.213 1.222 1.213 1.241 3,186,248 1.2292 -1.49%
2022-05-11 0 1.340 1.320 1.340 1.320 1.350 2,530,000 3,383,540 1.3374 1.241 1.222 1.241 1.222 1.250 2,731,804 1.2386 2.29%
2022-05-10 0 1.310 1.310 1.320 1.300 1.340 1,934,000 2,544,160 1.3155 1.213 1.213 1.222 1.204 1.241 2,088,264 1.2183 -2.24%
2022-05-06 0 1.340 1.330 1.340 1.320 1.350 3,522,000 4,705,400 1.3360 1.241 1.232 1.241 1.222 1.250 3,802,930 1.2373 -0.74%
2022-05-05 0 1.350 1.330 1.350 1.330 1.350 2,608,000 3,497,300 1.3410 1.250 1.232 1.250 1.232 1.250 2,816,025 1.2419 1.50%
2022-05-04 0 1.330 1.320 1.330 1.320 1.340 650,000 860,680 1.3241 1.232 1.222 1.232 1.222 1.241 701,847 1.2263 -1.48%
2022-05-03 0 1.350 1.330 1.350 1.300 1.350 4,856,697 6,517,785 1.3420 1.250 1.232 1.250 1.204 1.250 5,244,088 1.2429 2.27%
2022-04-29 0 1.320 1.310 1.320 1.310 1.340 1,068,250 1,412,230 1.3220 1.222 1.213 1.222 1.213 1.241 1,153,458 1.2243 -0.75%
2022-04-28 0 1.330 1.320 1.330 1.320 1.340 1,140,000 1,513,060 1.3272 1.232 1.222 1.232 1.222 1.241 1,230,931 1.2292 0.00%
2022-04-27 0 1.330 1.330 1.340 1.300 1.350 5,440,000 7,186,280 1.3210 1.232 1.232 1.241 1.204 1.250 5,873,918 1.2234 1.53%
2022-04-26 0 1.310 1.300 1.310 1.290 1.310 8,874,000 11,596,420 1.3068 1.213 1.204 1.213 1.195 1.213 9,581,828 1.2103 1.55%
2022-04-25 0 1.290 1.290 1.300 1.290 1.350 10,256,000 13,569,940 1.3231 1.195 1.195 1.204 1.195 1.250 11,074,063 1.2254 -5.84%
2022-04-22 0 1.370 1.350 1.370 1.340 1.370 3,992,000 5,417,900 1.3572 1.269 1.250 1.269 1.241 1.269 4,310,419 1.2569 0.74%
2022-04-21 0 1.360 1.340 1.360 1.330 1.370 6,140,000 8,314,900 1.3542 1.260 1.241 1.260 1.232 1.269 6,629,753 1.2542 0.00%
2022-04-20 0 1.360 1.350 1.360 1.330 1.380 6,150,000 8,349,700 1.3577 1.260 1.250 1.260 1.232 1.278 6,640,550 1.2574 -0.73%
2022-04-19 0 1.370 1.350 1.370 1.330 1.370 1,960,000 2,659,720 1.3570 1.269 1.250 1.269 1.232 1.269 2,116,338 1.2568 1.48%
2022-04-14 0 1.350 1.350 1.360 1.340 1.380 3,654,000 4,987,168 1.3649 1.250 1.250 1.260 1.241 1.278 3,945,459 1.2640 -0.74%
2022-04-13 0 1.360 1.350 1.360 1.330 1.380 4,069,230 5,567,352 1.3682 1.260 1.250 1.260 1.232 1.278 4,393,809 1.2671 1.49%
2022-04-12 0 1.340 1.340 1.350 1.320 1.370 5,458,000 7,349,480 1.3466 1.241 1.241 1.250 1.222 1.269 5,893,354 1.2471 2.29%
2022-04-11 0 1.310 1.310 1.320 1.310 1.340 3,088,000 4,094,220 1.3258 1.213 1.213 1.222 1.213 1.241 3,334,312 1.2279 -1.50%
2022-04-08 0 1.330 1.320 1.330 1.320 1.360 2,542,000 3,404,140 1.3392 1.232 1.222 1.232 1.222 1.260 2,744,761 1.2402 -0.75%
2022-04-07 0 1.340 1.330 1.340 1.330 1.360 3,154,000 4,243,860 1.3455 1.241 1.232 1.241 1.232 1.260 3,405,577 1.2462 0.00%
2022-04-06 0 1.340 1.340 1.350 1.310 1.360 3,362,000 4,525,200 1.3460 1.241 1.241 1.250 1.213 1.260 3,630,168 1.2466 2.29%
2022-04-04 0 1.310 1.300 1.310 1.300 1.320 816,000 1,065,540 1.3058 1.213 1.204 1.213 1.204 1.222 881,088 1.2093 0.00%
2022-04-01 0 1.310 1.300 1.310 1.270 1.320 2,466,500 3,207,230 1.3003 1.213 1.204 1.213 1.176 1.222 2,663,239 1.2043 -1.50%
2022-03-31 0 1.330 1.320 1.330 1.320 1.350 1,590,000 2,113,760 1.3294 1.232 1.222 1.232 1.222 1.250 1,716,825 1.2312 -1.48%
2022-03-30 0 1.350 1.350 1.360 1.350 1.380 3,166,000 4,317,020 1.3636 1.250 1.250 1.260 1.250 1.278 3,418,534 1.2628 0.00%
2022-03-29 0 1.350 1.350 1.360 1.310 1.360 3,062,000 4,107,800 1.3415 1.250 1.250 1.260 1.213 1.260 3,306,238 1.2424 3.05%
2022-03-28 0 1.310 1.300 1.310 1.310 1.360 8,400,000 11,144,820 1.3268 1.213 1.204 1.213 1.213 1.260 9,070,020 1.2288 -3.68%
2022-03-25 0 1.360 1.350 1.370 1.350 1.400 6,258,000 8,616,340 1.3769 1.260 1.250 1.269 1.250 1.297 6,757,165 1.2751 -2.86%
2022-03-24 0 1.400 1.390 1.400 1.360 1.400 3,046,000 4,229,580 1.3886 1.297 1.287 1.297 1.260 1.297 3,288,962 1.2860 1.45%
2022-03-23 0 1.380 1.380 1.410 1.340 1.400 7,408,860 10,234,449 1.3814 1.278 1.278 1.306 1.241 1.297 7,999,823 1.2793 1.47%
2022-03-22 0 1.360 1.360 1.370 1.330 1.390 9,124,000 12,426,920 1.3620 1.260 1.260 1.269 1.232 1.287 9,851,770 1.2614 0.00%
2022-03-21 0 1.360 1.350 1.360 1.350 1.390 4,112,000 5,637,060 1.3709 1.260 1.250 1.260 1.250 1.287 4,439,991 1.2696 0.74%
2022-03-18 0 1.350 1.340 1.350 1.310 1.370 11,480,778 15,437,450 1.3446 1.250 1.241 1.250 1.213 1.269 12,396,534 1.2453 1.50%
2022-03-17 0 1.330 1.320 1.330 1.300 1.350 8,349,000 11,129,370 1.3330 1.232 1.222 1.232 1.204 1.250 9,014,952 1.2345 3.10%
2022-03-16 0 1.290 1.290 1.300 1.220 1.310 11,050,500 14,039,650 1.2705 1.195 1.195 1.204 1.130 1.213 11,931,935 1.1766 7.50%
2022-03-15 0 1.200 1.200 1.210 1.200 1.310 15,984,000 20,164,640 1.2616 1.111 1.111 1.121 1.111 1.213 17,258,953 1.1684 -9.77%
2022-03-14 0 1.330 1.310 1.330 1.310 1.380 7,116,000 9,463,400 1.3299 1.232 1.213 1.232 1.213 1.278 7,683,603 1.2316 -4.32%
2022-03-11 0 1.390 1.390 1.400 1.320 1.410 9,935,230 13,559,332 1.3648 1.287 1.287 1.297 1.222 1.306 10,727,707 1.2640 1.46%
2022-03-10 0 1.370 1.360 1.370 1.310 1.370 7,524,000 10,208,380 1.3568 1.269 1.260 1.269 1.213 1.269 8,124,147 1.2565 4.58%
2022-03-09 0 1.310 1.310 1.320 1.270 1.360 4,952,000 6,478,100 1.3082 1.213 1.213 1.222 1.176 1.260 5,346,993 1.2115 -2.24%
2022-03-08 0 1.340 1.340 1.350 1.320 1.370 9,112,150 12,235,413 1.3428 1.241 1.241 1.250 1.222 1.269 9,838,974 1.2436 -0.74%
2022-03-07 0 1.350 1.350 1.370 1.350 1.400 8,584,000 11,744,720 1.3682 1.250 1.250 1.269 1.250 1.297 9,268,697 1.2671 -4.26%
2022-03-04 0 1.410 1.400 1.410 1.380 1.420 8,774,000 12,320,380 1.4042 1.306 1.297 1.306 1.278 1.315 9,473,852 1.3005 -0.70%
2022-03-03 0 1.420 1.400 1.420 1.390 1.420 3,070,000 4,329,420 1.4102 1.315 1.297 1.315 1.287 1.315 3,314,876 1.3061 1.43%
2022-03-02 0 1.400 1.390 1.400 1.380 1.410 3,114,000 4,352,600 1.3978 1.297 1.287 1.297 1.278 1.306 3,362,386 1.2945 1.45%
2022-03-01 0 1.380 1.380 1.390 1.370 1.400 3,958,000 5,492,120 1.3876 1.278 1.278 1.287 1.269 1.297 4,273,707 1.2851 -1.43%
2022-02-28 0 1.400 1.380 1.400 1.380 1.420 3,096,000 4,313,640 1.3933 1.297 1.278 1.297 1.278 1.315 3,342,950 1.2904 -1.41%
2022-02-25 0 1.420 1.410 1.420 1.380 1.420 5,598,000 7,846,280 1.4016 1.315 1.306 1.315 1.278 1.315 6,044,521 1.2981 2.90%
2022-02-24 0 1.380 1.370 1.380 1.370 1.430 7,028,000 9,817,800 1.3970 1.278 1.269 1.278 1.269 1.324 7,588,584 1.2938 -3.50%
2022-02-23 0 1.430 1.430 1.440 1.420 1.450 6,969,500 10,032,739 1.4395 1.324 1.324 1.334 1.315 1.343 7,525,417 1.3332 -0.69%
2022-02-22 0 1.440 1.430 1.440 1.420 1.460 4,158,000 5,982,320 1.4387 1.334 1.324 1.334 1.315 1.352 4,489,660 1.3325 -1.37%
2022-02-21 0 1.460 1.460 1.470 1.440 1.480 6,110,000 8,948,100 1.4645 1.352 1.352 1.361 1.334 1.371 6,597,360 1.3563 0.00%
2022-02-18 0 1.460 1.450 1.460 1.430 1.470 6,404,500 9,297,170 1.4517 1.352 1.343 1.352 1.324 1.361 6,915,350 1.3444 1.39%
2022-02-17 0 1.440 1.430 1.440 1.420 1.450 7,868,000 11,298,236 1.4360 1.334 1.324 1.334 1.315 1.343 8,495,586 1.3299 -0.69%
2022-02-16 0 1.450 1.440 1.450 1.410 1.450 7,282,000 10,465,540 1.4372 1.343 1.334 1.343 1.306 1.343 7,862,844 1.3310 3.57%
2022-02-15 0 1.400 1.400 1.410 1.390 1.420 2,824,000 3,971,700 1.4064 1.297 1.297 1.306 1.287 1.315 3,049,254 1.3025 0.00%
2022-02-14 0 1.400 1.390 1.400 1.380 1.440 8,891,450 12,512,932 1.4073 1.297 1.287 1.297 1.278 1.334 9,600,670 1.3033 -2.78%
2022-02-11 0 1.440 1.440 1.450 1.440 1.470 6,616,319 9,624,465 1.4547 1.334 1.334 1.343 1.334 1.361 7,144,065 1.3472 -0.69%
2022-02-10 0 1.450 1.450 1.460 1.420 1.510 25,084,000 36,810,360 1.4675 1.343 1.343 1.352 1.315 1.398 27,084,808 1.3591 1.40%
2022-02-09 0 1.430 1.410 1.430 1.410 1.450 4,640,000 6,651,860 1.4336 1.324 1.306 1.324 1.306 1.343 5,010,106 1.3277 0.70%
2022-02-08 0 1.420 1.420 1.430 1.410 1.440 7,220,000 10,269,160 1.4223 1.315 1.315 1.324 1.306 1.334 7,795,898 1.3173 0.71%
2022-02-07 0 1.410 1.390 1.410 1.370 1.410 5,452,000 7,600,580 1.3941 1.306 1.287 1.306 1.269 1.306 5,886,875 1.2911 2.92%
2022-02-04 0 1.370 1.360 1.370 1.360 1.390 1,303,000 1,801,170 1.3823 1.269 1.260 1.269 1.260 1.287 1,406,933 1.2802 0.00%
2022-01-31 0 1.370 1.370 1.390 1.360 1.390 1,094,300 1,502,989 1.3735 1.269 1.269 1.287 1.260 1.287 1,181,586 1.2720 -0.72%
2022-01-28 0 1.380 1.370 1.380 1.340 1.400 3,928,000 5,400,760 1.3749 1.278 1.269 1.278 1.241 1.297 4,241,314 1.2734 1.47%
2022-01-27 0 1.360 1.350 1.360 1.350 1.370 1,730,000 2,353,300 1.3603 1.260 1.250 1.260 1.250 1.269 1,867,992 1.2598 -2.16%
2022-01-26 0 1.390 1.370 1.390 1.360 1.390 4,132,000 5,677,720 1.3741 1.287 1.269 1.287 1.260 1.287 4,461,586 1.2726 -0.71%
2022-01-25 0 1.400 1.380 1.400 1.360 1.410 6,956,000 9,673,320 1.3906 1.297 1.278 1.297 1.260 1.306 7,510,841 1.2879 -2.10%
2022-01-24 0 1.430 1.420 1.430 1.400 1.440 5,468,000 7,804,220 1.4273 1.324 1.315 1.324 1.297 1.334 5,904,151 1.3218 0.00%
2022-01-21 0 1.430 1.430 1.440 1.390 1.450 8,107,000 11,518,570 1.4208 1.324 1.324 1.334 1.287 1.343 8,753,649 1.3159 1.42%
2022-01-20 0 1.410 1.400 1.410 1.360 1.410 9,868,000 13,734,680 1.3918 1.306 1.297 1.306 1.260 1.306 10,655,114 1.2890 2.92%
2022-01-19 0 1.370 1.370 1.380 1.360 1.390 2,860,000 3,952,340 1.3819 1.269 1.269 1.278 1.260 1.287 3,088,126 1.2799 0.00%
2022-01-18 0 1.370 1.370 1.380 1.360 1.390 6,988,000 9,611,100 1.3754 1.269 1.269 1.278 1.260 1.287 7,545,393 1.2738 1.48%
2022-01-17 0 1.350 1.340 1.350 1.340 1.350 560,000 755,200 1.3486 1.250 1.241 1.250 1.241 1.250 604,668 1.2489 0.75%
2022-01-14 0 1.340 1.340 1.350 1.340 1.350 694,000 932,420 1.3435 1.241 1.241 1.250 1.241 1.250 749,356 1.2443 -0.74%
2022-01-13 0 1.350 1.340 1.350 1.340 1.360 3,216,000 4,336,060 1.3483 1.250 1.241 1.250 1.241 1.260 3,472,522 1.2487 0.00%
2022-01-12 0 1.350 1.340 1.350 1.320 1.360 5,587,327 7,478,271 1.3384 1.250 1.241 1.250 1.222 1.260 6,032,996 1.2396 0.00%
2022-01-11 0 1.350 1.350 1.360 1.340 1.360 2,664,000 3,590,470 1.3478 1.250 1.250 1.260 1.241 1.260 2,876,492 1.2482 0.00%
2022-01-10 0 1.350 1.340 1.350 1.340 1.360 2,662,000 3,589,710 1.3485 1.250 1.241 1.250 1.241 1.260 2,874,333 1.2489 -0.74%
2022-01-07 0 1.360 1.350 1.360 1.340 1.370 7,568,000 10,246,100 1.3539 1.260 1.250 1.260 1.241 1.269 8,171,656 1.2539 0.00%
2022-01-06 0 1.360 1.340 1.360 1.340 1.370 4,344,000 5,878,740 1.3533 1.260 1.241 1.260 1.241 1.269 4,690,496 1.2533 -0.73%
2022-01-05 0 1.370 1.360 1.370 1.360 1.380 4,486,000 6,135,940 1.3678 1.269 1.260 1.269 1.260 1.278 4,843,823 1.2668 0.74%
2022-01-04 0 1.360 1.360 1.370 1.340 1.370 5,022,000 6,794,000 1.3528 1.260 1.260 1.269 1.241 1.269 5,422,576 1.2529 0.74%
2022-01-03 0 1.350 1.330 1.350 1.320 1.350 1,768,000 2,372,820 1.3421 1.250 1.232 1.250 1.222 1.250 1,909,023 1.2429 1.50%
2021-12-31 0 1.330 1.320 1.340 1.320 1.340 492,000 656,320 1.3340 1.232 1.222 1.241 1.222 1.241 531,244 1.2354 0.00%
2021-12-30 0 1.330 1.330 1.340 1.310 1.340 948,000 1,258,000 1.3270 1.232 1.232 1.241 1.213 1.241 1,023,617 1.2290 1.53%
2021-12-29 0 1.310 1.310 1.330 1.310 1.330 1,436,000 1,888,000 1.3148 1.213 1.213 1.232 1.213 1.232 1,550,542 1.2176 -2.24%
2021-12-28 0 1.340 1.330 1.340 1.300 1.340 4,420,000 5,832,420 1.3196 1.241 1.232 1.241 1.204 1.241 4,772,558 1.2221 1.52%
2021-12-24 0 1.320 1.300 1.320 1.290 1.320 2,002,000 2,608,760 1.3031 1.222 1.204 1.222 1.195 1.222 2,161,688 1.2068 0.76%
2021-12-23 0 1.310 1.300 1.310 1.290 1.320 5,280,500 6,878,555 1.3026 1.213 1.204 1.213 1.195 1.222 5,701,695 1.2064 0.00%
2021-12-22 0 1.310 1.310 1.320 1.300 1.330 3,841,250 5,054,182 1.3158 1.213 1.213 1.222 1.204 1.232 4,147,645 1.2186 -1.50%
2021-12-21 0 1.330 1.320 1.330 1.300 1.340 6,565,081 8,679,726 1.3221 1.232 1.222 1.232 1.204 1.241 7,088,740 1.2244 0.76%
2021-12-20 0 1.320 1.310 1.320 1.300 1.340 1,909,900 2,515,282 1.3170 1.222 1.213 1.222 1.204 1.241 2,062,242 1.2197 0.00%
2021-12-17 0 1.320 1.310 1.320 1.280 1.340 9,798,000 12,837,816 1.3102 1.222 1.213 1.222 1.185 1.241 10,579,531 1.2135 2.33%
2021-12-16 0 1.290 1.290 1.300 1.290 1.310 5,644,000 7,327,000 1.2982 1.195 1.195 1.204 1.195 1.213 6,094,190 1.2023 0.00%
2021-12-15 0 1.290 1.290 1.300 1.290 1.320 5,426,000 7,038,940 1.2973 1.195 1.195 1.204 1.195 1.222 5,858,801 1.2014 -0.77%
2021-12-14 0 1.300 1.290 1.300 1.290 1.330 3,980,000 5,215,220 1.3104 1.204 1.195 1.204 1.195 1.232 4,297,462 1.2136 -2.26%
2021-12-13 0 1.330 1.330 1.340 1.330 1.360 4,968,067 6,683,870 1.3454 1.232 1.232 1.241 1.232 1.260 5,364,341 1.2460 0.00%
2021-12-10 0 1.330 1.330 1.340 1.330 1.360 2,310,000 3,100,840 1.3424 1.232 1.232 1.241 1.232 1.260 2,494,256 1.2432 -2.21%
2021-12-09 0 1.360 1.360 1.370 1.330 1.370 5,776,000 7,844,520 1.3581 1.260 1.260 1.269 1.232 1.269 6,236,719 1.2578 2.26%
2021-12-08 0 1.330 1.330 1.340 1.330 1.350 1,272,750 1,697,115 1.3334 1.232 1.232 1.241 1.232 1.250 1,374,270 1.2349 -0.75%
2021-12-07 0 1.340 1.330 1.340 1.310 1.360 3,186,211 4,249,442 1.3337 1.241 1.232 1.241 1.213 1.260 3,440,357 1.2352 2.29%
2021-12-06 0 1.310 1.310 1.320 1.300 1.330 3,742,000 4,927,100 1.3167 1.213 1.213 1.222 1.204 1.232 4,040,478 1.2194 -0.76%
2021-12-03 0 1.320 1.310 1.320 1.300 1.320 3,470,000 4,554,180 1.3124 1.222 1.213 1.222 1.204 1.222 3,746,782 1.2155 0.76%
2021-12-02 0 1.310 1.300 1.310 1.290 1.310 3,230,000 4,193,240 1.2982 1.213 1.204 1.213 1.195 1.213 3,487,639 1.2023 0.00%
2021-12-01 0 1.310 1.300 1.310 1.300 1.320 1,576,000 2,062,040 1.3084 1.213 1.204 1.213 1.204 1.222 1,701,709 1.2117 1.55%
2021-11-30 0 1.290 1.290 1.300 1.280 1.310 4,708,000 6,100,520 1.2958 1.195 1.195 1.204 1.185 1.213 5,083,530 1.2001 -0.77%
2021-11-29 0 1.300 1.300 1.310 1.300 1.310 1,918,000 2,499,100 1.3030 1.204 1.204 1.213 1.204 1.213 2,070,988 1.2067 -1.52%
2021-11-26 0 1.320 1.310 1.320 1.310 1.330 3,572,000 4,702,860 1.3166 1.222 1.213 1.222 1.213 1.232 3,856,918 1.2193 0.76%
2021-11-25 0 1.310 1.300 1.310 1.300 1.330 14,068,000 18,480,200 1.3136 1.213 1.204 1.213 1.204 1.232 15,190,124 1.2166 -0.76%
2021-11-24 0 1.320 1.310 1.320 1.300 1.340 11,046,000 14,546,680 1.3169 1.222 1.213 1.222 1.204 1.241 11,927,077 1.2196 0.76%
2021-11-23 0 1.310 1.310 1.320 1.310 1.390 17,220,000 23,313,970 1.3539 1.213 1.213 1.222 1.213 1.287 18,593,541 1.2539 -2.96%
2021-11-22 0 1.350 1.340 1.350 1.340 1.380 2,474,000 3,365,300 1.3603 1.250 1.241 1.250 1.241 1.278 2,671,337 1.2598 -2.17%
2021-11-19 0 1.380 1.370 1.380 1.330 1.390 6,346,000 8,651,144 1.3632 1.278 1.269 1.278 1.232 1.287 6,852,184 1.2625 3.76%
2021-11-18 0 1.330 1.330 1.350 1.320 1.350 2,358,000 3,161,910 1.3409 1.232 1.232 1.250 1.222 1.250 2,546,084 1.2419 0.00%
2021-11-17 0 1.330 1.330 1.340 1.320 1.340 1,105,000 1,469,030 1.3294 1.232 1.232 1.241 1.222 1.241 1,193,140 1.2312 0.00%
2021-11-16 0 1.330 1.330 1.340 1.310 1.350 6,560,000 8,720,440 1.3293 1.232 1.232 1.241 1.213 1.250 7,083,254 1.2311 -0.75%
2021-11-15 0 1.340 1.330 1.340 1.310 1.340 2,748,000 3,642,300 1.3254 1.241 1.232 1.241 1.213 1.241 2,967,192 1.2275 1.52%
2021-11-12 0 1.320 1.310 1.320 1.300 1.340 7,834,000 10,321,720 1.3176 1.222 1.213 1.222 1.204 1.241 8,458,874 1.2202 -0.75%
2021-11-11 0 1.330 1.330 1.340 1.310 1.350 6,536,261 8,677,000 1.3275 1.232 1.232 1.241 1.213 1.250 7,057,621 1.2295 0.00%
2021-11-10 0 1.330 1.330 1.340 1.320 1.360 2,726,000 3,633,860 1.3330 1.232 1.232 1.241 1.222 1.260 2,943,437 1.2346 -2.21%
2021-11-09 0 1.360 1.360 1.370 1.350 1.370 2,282,000 3,108,760 1.3623 1.260 1.260 1.269 1.250 1.269 2,464,022 1.2617 0.00%
2021-11-08 0 1.360 1.350 1.360 1.340 1.390 3,142,000 4,287,740 1.3647 1.260 1.250 1.260 1.241 1.287 3,392,619 1.2638 1.49%
2021-11-05 0 1.340 1.330 1.340 1.320 1.350 2,062,000 2,742,840 1.3302 1.241 1.232 1.241 1.222 1.250 2,226,474 1.2319 0.00%
2021-11-04 0 1.340 1.340 1.350 1.320 1.340 2,168,154 2,889,440 1.3327 1.241 1.241 1.250 1.222 1.241 2,341,095 1.2342 0.75%
2021-11-03 0 1.330 1.330 1.340 1.310 1.350 2,076,000 2,757,540 1.3283 1.232 1.232 1.241 1.213 1.250 2,241,591 1.2302 0.76%
2021-11-02 0 1.320 1.320 1.340 1.320 1.370 2,498,000 3,353,300 1.3424 1.222 1.222 1.241 1.222 1.269 2,697,251 1.2432 -2.94%
2021-11-01 0 1.360 1.360 1.370 1.360 1.380 1,782,000 2,430,940 1.3642 1.260 1.260 1.269 1.260 1.278 1,924,140 1.2634 -0.73%
2021-10-29 0 1.370 1.370 1.380 1.370 1.410 3,612,000 4,981,280 1.3791 1.269 1.269 1.278 1.269 1.306 3,900,109 1.2772 -2.14%
2021-10-28 0 1.400 1.400 1.410 1.400 1.420 2,428,000 3,422,082 1.4094 1.297 1.297 1.306 1.297 1.315 2,621,668 1.3053 -1.41%
2021-10-27 0 1.420 1.420 1.430 1.400 1.440 3,158,000 4,476,580 1.4175 1.315 1.315 1.324 1.297 1.334 3,409,896 1.3128 -1.39%
2021-10-26 0 1.440 1.440 1.450 1.440 1.460 881,550 1,276,430 1.4479 1.334 1.334 1.343 1.334 1.352 951,866 1.3410 -1.37%
2021-10-25 0 1.460 1.450 1.460 1.440 1.470 1,598,000 2,328,280 1.4570 1.352 1.343 1.352 1.334 1.361 1,725,463 1.3494 0.00%
2021-10-22 0 1.460 1.460 1.470 1.450 1.480 1,996,000 2,913,220 1.4595 1.352 1.352 1.361 1.343 1.371 2,155,210 1.3517 -1.35%
2021-10-21 0 1.480 1.460 1.480 1.460 1.490 1,460,000 2,152,300 1.4742 1.371 1.352 1.371 1.352 1.380 1,576,456 1.3653 0.68%
2021-10-20 0 1.470 1.470 1.480 1.470 1.490 1,152,000 1,701,090 1.4766 1.361 1.361 1.371 1.361 1.380 1,243,888 1.3676 -0.68%
2021-10-19 0 1.480 1.480 1.490 1.470 1.500 2,072,000 3,075,040 1.4841 1.371 1.371 1.380 1.361 1.389 2,237,272 1.3745 0.68%
2021-10-18 0 1.470 1.470 1.480 1.440 1.520 3,646,000 5,426,660 1.4884 1.361 1.361 1.371 1.334 1.408 3,936,821 1.3784 1.38%
2021-10-15 0 1.450 1.450 1.460 1.440 1.490 5,784,832 8,473,691 1.4648 1.343 1.343 1.352 1.334 1.380 6,246,255 1.3566 -1.36%
2021-10-12 0 1.470 1.470 1.480 1.470 1.500 1,814,010 2,696,894 1.4867 1.361 1.361 1.371 1.361 1.389 1,958,703 1.3769 -1.34%
2021-10-11 0 1.490 1.470 1.490 1.470 1.500 1,398,000 2,069,060 1.4800 1.380 1.361 1.380 1.361 1.389 1,509,510 1.3707 0.68%
2021-10-08 0 1.480 1.480 1.490 1.470 1.520 3,542,000 5,280,800 1.4909 1.371 1.371 1.380 1.361 1.408 3,824,525 1.3808 -2.63%
2021-10-07 0 1.520 1.520 1.530 1.510 1.540 1,386,000 2,115,700 1.5265 1.408 1.408 1.417 1.398 1.426 1,496,553 1.4137 0.00%
2021-10-06 0 1.520 1.510 1.520 1.500 1.530 908,000 1,373,300 1.5124 1.408 1.398 1.408 1.389 1.417 980,426 1.4007 0.00%
2021-10-05 0 1.520 1.520 1.530 1.460 1.540 4,254,000 6,442,160 1.5144 1.408 1.408 1.417 1.352 1.426 4,593,317 1.4025 3.40%
2021-10-04 0 1.470 1.470 1.480 1.440 1.500 1,482,000 2,199,020 1.4838 1.361 1.361 1.371 1.334 1.389 1,600,211 1.3742 2.08%
2021-09-30 0 1.440 1.440 1.460 1.430 1.460 852,000 1,229,140 1.4427 1.334 1.334 1.352 1.324 1.352 919,959 1.3361 0.70%
2021-09-29 0 1.430 1.420 1.430 1.410 1.450 3,686,000 5,260,500 1.4272 1.324 1.315 1.324 1.306 1.343 3,980,011 1.3217 -2.05%
2021-09-28 0 1.460 1.450 1.460 1.430 1.470 2,372,000 3,457,400 1.4576 1.352 1.343 1.352 1.324 1.361 2,561,201 1.3499 2.10%
2021-09-27 0 1.430 1.430 1.440 1.430 1.480 2,416,000 3,494,720 1.4465 1.324 1.324 1.334 1.324 1.371 2,608,711 1.3396 -2.72%
2021-09-24 0 1.470 1.460 1.470 1.450 1.500 1,692,000 2,503,840 1.4798 1.361 1.352 1.361 1.343 1.389 1,826,961 1.3705 -1.34%
2021-09-23 0 1.490 1.480 1.490 1.470 1.490 3,766,000 5,572,660 1.4797 1.380 1.371 1.380 1.361 1.380 4,066,392 1.3704 2.76%
2021-09-21 0 1.450 1.440 1.450 1.440 1.460 1,042,000 1,507,500 1.4467 1.343 1.334 1.343 1.334 1.352 1,125,114 1.3399 0.00%
2021-09-20 0 1.450 1.430 1.450 1.400 1.480 3,082,000 4,395,960 1.4263 1.343 1.324 1.343 1.297 1.371 3,327,834 1.3210 -1.36%
2021-09-17 0 1.470 1.440 1.470 1.420 1.470 2,823,417 4,113,789 1.4570 1.361 1.334 1.361 1.315 1.361 3,048,625 1.3494 2.08%
2021-09-16 0 1.440 1.440 1.460 1.430 1.500 2,306,000 3,360,360 1.4572 1.334 1.334 1.352 1.324 1.389 2,489,936 1.3496 -2.70%
2021-09-15 0 1.480 1.480 1.500 1.450 1.520 7,030,000 10,485,280 1.4915 1.371 1.371 1.389 1.343 1.408 7,590,743 1.3813 0.00%
2021-09-14 0 1.480 1.470 1.480 1.470 1.540 6,440,000 9,602,820 1.4911 1.371 1.361 1.371 1.361 1.426 6,953,682 1.3810 -3.90%
2021-09-13 0 1.540 1.530 1.540 1.500 1.550 5,736,412 8,717,370 1.5197 1.426 1.417 1.426 1.389 1.435 6,193,973 1.4074 1.32%
2021-09-10 0 1.520 1.510 1.520 1.510 1.560 2,930,000 4,478,380 1.5285 1.408 1.398 1.408 1.398 1.445 3,163,709 1.4155 -1.30%
2021-09-09 0 1.540 1.520 1.540 1.510 1.560 4,924,000 7,532,540 1.5298 1.426 1.408 1.426 1.398 1.445 5,316,759 1.4168 0.65%
2021-09-08 0 1.530 1.530 1.550 1.500 1.550 9,006,000 13,739,980 1.5256 1.417 1.417 1.435 1.389 1.435 9,724,357 1.4129 2.00%
2021-09-07 0 1.500 1.500 1.520 1.470 1.520 8,648,780 12,989,065 1.5018 1.389 1.389 1.408 1.361 1.408 9,338,644 1.3909 1.35%
2021-09-06 0 1.480 1.470 1.480 1.450 1.490 4,008,000 5,884,960 1.4683 1.371 1.361 1.371 1.343 1.380 4,327,695 1.3598 2.07%
2021-09-03 0 1.450 1.440 1.450 1.430 1.460 6,754,000 9,776,410 1.4475 1.343 1.334 1.343 1.324 1.352 7,292,728 1.3406 1.40%
2021-09-02 0 1.430 1.430 1.440 1.430 1.450 1,488,000 2,135,820 1.4354 1.324 1.324 1.334 1.324 1.343 1,606,689 1.3293 0.00%
2021-09-01 0 1.430 1.430 1.440 1.380 1.450 6,856,000 9,748,940 1.4220 1.324 1.324 1.334 1.278 1.343 7,402,864 1.3169 1.42%
2021-08-31 0 1.410 1.400 1.410 1.350 1.420 6,614,000 9,129,340 1.3803 1.306 1.297 1.306 1.250 1.315 7,141,561 1.2783 4.44%
2021-08-30 0 1.350 1.350 1.360 1.320 1.370 3,794,000 5,079,800 1.3389 1.250 1.250 1.260 1.222 1.269 4,096,626 1.2400 0.00%
2021-08-27 0 1.350 1.340 1.350 1.340 1.370 1,656,000 2,247,940 1.3575 1.250 1.241 1.250 1.241 1.269 1,788,090 1.2572 -0.74%
2021-08-26 0 1.360 1.340 1.360 1.340 1.380 3,016,000 4,081,688 1.3533 1.260 1.241 1.260 1.241 1.278 3,256,569 1.2534 0.00%
2021-08-25 0 1.360 1.350 1.360 1.310 1.360 5,892,000 7,885,840 1.3384 1.260 1.250 1.260 1.213 1.260 6,361,971 1.2395 3.03%
2021-08-24 0 1.320 1.320 1.330 1.300 1.330 4,190,000 5,515,600 1.3164 1.222 1.222 1.232 1.204 1.232 4,524,212 1.2191 0.00%
2021-08-23 0 1.320 1.320 1.330 1.290 1.330 4,104,000 5,370,400 1.3086 1.222 1.222 1.232 1.195 1.232 4,431,353 1.2119 1.54%
2021-08-20 0 1.300 1.290 1.300 1.290 1.310 1,408,000 1,823,260 1.2949 1.204 1.195 1.204 1.195 1.213 1,520,308 1.1993 0.00%
2021-08-19 0 1.300 1.290 1.300 1.280 1.320 4,122,000 5,345,280 1.2968 1.204 1.195 1.204 1.185 1.222 4,450,788 1.2010 -0.76%
2021-08-18 0 1.310 1.310 1.320 1.300 1.330 5,196,000 6,811,320 1.3109 1.213 1.213 1.222 1.204 1.232 5,610,455 1.2140 -0.76%
2021-08-17 0 1.320 1.300 1.320 1.300 1.370 6,514,466 8,639,105 1.3261 1.222 1.204 1.222 1.204 1.269 7,034,088 1.2282 -2.22%
2021-08-16 0 1.350 1.350 1.360 1.340 1.370 2,851,000 3,858,650 1.3534 1.250 1.250 1.260 1.241 1.269 3,078,408 1.2535 -0.74%
2021-08-13 0 1.360 1.360 1.370 1.350 1.400 3,248,000 4,439,200 1.3667 1.260 1.260 1.269 1.250 1.297 3,507,074 1.2658 -2.16%
2021-08-12 0 1.390 1.380 1.390 1.380 1.400 950,636 1,318,258 1.3867 1.287 1.278 1.287 1.278 1.297 1,026,463 1.2843 0.00%
2021-08-11 0 1.390 1.380 1.390 1.370 1.390 1,469,552 2,033,197 1.3835 1.287 1.278 1.287 1.269 1.287 1,586,770 1.2813 1.46%
2021-08-10 0 1.370 1.360 1.370 1.360 1.390 2,006,000 2,753,080 1.3724 1.269 1.260 1.269 1.260 1.287 2,166,007 1.2710 -0.72%
2021-08-09 0 1.380 1.370 1.380 1.340 1.390 2,369,500 3,245,850 1.3698 1.278 1.269 1.278 1.241 1.287 2,558,502 1.2687 2.22%
2021-08-06 0 1.350 1.340 1.350 1.330 1.360 1,036,000 1,387,900 1.3397 1.250 1.241 1.250 1.232 1.260 1,118,636 1.2407 0.75%
2021-08-05 0 1.340 1.340 1.350 1.340 1.360 2,822,000 3,811,682 1.3507 1.241 1.241 1.250 1.241 1.260 3,047,095 1.2509 0.00%
2021-08-04 0 1.340 1.340 1.350 1.340 1.350 1,664,000 2,234,720 1.3430 1.241 1.241 1.250 1.241 1.250 1,796,728 1.2438 0.00%
2021-08-03 0 1.340 1.340 1.350 1.330 1.350 1,472,000 1,967,120 1.3364 1.241 1.241 1.250 1.232 1.250 1,589,413 1.2376 -0.74%
2021-08-02 0 1.350 1.340 1.350 1.310 1.350 3,742,000 4,973,500 1.3291 1.250 1.241 1.250 1.213 1.250 4,040,478 1.2309 0.75%
2021-07-30 0 1.340 1.320 1.340 1.310 1.350 2,060,000 2,734,620 1.3275 1.241 1.222 1.241 1.213 1.250 2,224,314 1.2294 0.00%
2021-07-29 0 1.340 1.340 1.350 1.340 1.360 1,128,000 1,520,460 1.3479 1.241 1.241 1.250 1.241 1.260 1,217,974 1.2484 0.00%
2021-07-28 0 1.340 1.330 1.340 1.320 1.350 3,563,000 4,745,730 1.3319 1.241 1.232 1.241 1.222 1.250 3,847,200 1.2336 0.00%
2021-07-27 0 1.340 1.330 1.340 1.310 1.390 2,510,000 3,390,420 1.3508 1.241 1.232 1.241 1.213 1.287 2,710,208 1.2510 -2.19%
2021-07-26 0 1.370 1.370 1.380 1.360 1.400 5,130,000 7,038,060 1.3719 1.269 1.269 1.278 1.260 1.297 5,539,191 1.2706 -2.14%
2021-07-23 0 1.400 1.390 1.400 1.390 1.420 1,734,000 2,439,700 1.4070 1.297 1.287 1.297 1.287 1.315 1,872,311 1.3030 -1.41%
2021-07-22 0 1.420 1.410 1.420 1.390 1.430 2,024,000 2,855,160 1.4107 1.315 1.306 1.315 1.287 1.324 2,185,443 1.3064 1.43%
2021-07-21 0 1.400 1.380 1.400 1.380 1.410 3,120,000 4,354,570 1.3957 1.297 1.278 1.297 1.278 1.306 3,368,865 1.2926 1.45%
2021-07-20 0 1.380 1.370 1.380 1.360 1.400 2,672,000 3,688,320 1.3804 1.278 1.269 1.278 1.260 1.297 2,885,130 1.2784 -1.43%
2021-07-19 0 1.400 1.400 1.410 1.390 1.430 3,448,000 4,845,940 1.4054 1.297 1.297 1.306 1.287 1.324 3,723,027 1.3016 -1.41%
2021-07-16 0 1.420 1.420 1.430 1.410 1.440 2,577,050 3,682,070 1.4288 1.315 1.315 1.324 1.306 1.334 2,782,607 1.3232 0.00%
2021-07-15 0 1.420 1.420 1.430 1.410 1.430 974,000 1,381,960 1.4189 1.315 1.315 1.324 1.306 1.324 1,051,690 1.3140 0.71%
2021-07-14 0 1.410 1.410 1.420 1.400 1.440 3,544,000 5,011,020 1.4139 1.306 1.306 1.315 1.297 1.334 3,826,685 1.3095 -2.08%
2021-07-13 0 1.440 1.430 1.440 1.400 1.450 3,395,718 4,836,531 1.4243 1.334 1.324 1.334 1.297 1.343 3,666,575 1.3191 0.70%
2021-07-12 0 1.430 1.430 1.440 1.430 1.470 1,342,000 1,931,680 1.4394 1.324 1.324 1.334 1.324 1.361 1,449,044 1.3331 -1.38%
2021-07-09 0 1.450 1.450 1.460 1.420 1.460 2,116,000 3,056,720 1.4446 1.343 1.343 1.352 1.315 1.352 2,284,781 1.3379 -0.68%
2021-07-08 0 1.460 1.450 1.460 1.440 1.480 4,470,000 6,534,080 1.4618 1.352 1.343 1.352 1.334 1.371 4,826,546 1.3538 -1.35%
2021-07-07 0 1.480 1.470 1.480 1.460 1.490 3,076,000 4,533,440 1.4738 1.371 1.361 1.371 1.352 1.380 3,321,355 1.3649 -0.67%
2021-07-06 0 1.490 1.480 1.490 1.480 1.510 2,726,186 4,077,971 1.4959 1.380 1.371 1.380 1.371 1.398 2,943,638 1.3854 -1.32%
2021-07-05 0 1.510 1.500 1.510 1.500 1.530 1,919,000 2,905,779 1.5142 1.398 1.389 1.398 1.389 1.417 2,072,068 1.4024 -0.66%
2021-07-02 0 1.520 1.510 1.520 1.500 1.530 2,136,000 3,232,438 1.5133 1.408 1.398 1.408 1.389 1.417 2,306,377 1.4015 0.66%
2021-06-30 0 1.510 1.510 1.520 1.510 1.540 2,828,000 4,297,300 1.5196 1.398 1.398 1.408 1.398 1.426 3,053,573 1.4073 -1.31%
2021-06-29 0 1.530 1.520 1.530 1.520 1.560 2,140,000 3,289,420 1.5371 1.417 1.408 1.417 1.408 1.445 2,310,696 1.4236 -1.29%
2021-06-28 0 1.550 1.540 1.550 1.530 1.550 652,000 1,008,650 1.5470 1.435 1.426 1.435 1.417 1.435 704,006 1.4327 1.31%
2021-06-25 0 1.530 1.530 1.540 1.520 1.540 2,476,000 3,782,098 1.5275 1.417 1.417 1.426 1.408 1.426 2,673,496 1.4147 0.00%
2021-06-24 0 1.530 1.520 1.530 1.520 1.550 1,292,000 1,976,980 1.5302 1.417 1.408 1.417 1.408 1.435 1,395,055 1.4171 0.00%
2021-06-23 0 1.530 1.520 1.540 1.530 1.550 2,440,000 3,751,900 1.5377 1.417 1.408 1.426 1.417 1.435 2,634,625 1.4241 -0.65%
2021-06-22 0 1.540 1.530 1.540 1.530 1.560 4,228,000 6,514,680 1.5408 1.426 1.417 1.426 1.417 1.445 4,565,243 1.4270 -1.28%
2021-06-21 0 1.560 1.540 1.560 1.520 1.560 1,852,000 2,864,100 1.5465 1.445 1.426 1.445 1.408 1.445 1,999,723 1.4322 1.30%
2021-06-18 0 1.540 1.530 1.540 1.520 1.550 2,498,486 3,833,508 1.5343 1.426 1.417 1.426 1.408 1.435 2,697,776 1.4210 0.00%
2021-06-17 0 1.540 1.530 1.540 1.510 1.560 5,338,000 8,183,860 1.5331 1.426 1.417 1.426 1.398 1.445 5,763,782 1.4199 -1.28%
2021-06-16 0 1.560 1.550 1.560 1.540 1.580 6,160,000 9,593,160 1.5573 1.445 1.435 1.445 1.426 1.463 6,651,348 1.4423 -0.64%
2021-06-15 0 1.570 1.570 1.580 1.560 1.590 3,016,000 4,742,220 1.5724 1.454 1.454 1.463 1.445 1.473 3,256,569 1.4562 -1.26%
2021-06-11 0 1.590 1.580 1.590 1.570 1.590 1,602,683 2,535,165 1.5818 1.473 1.463 1.473 1.454 1.473 1,730,520 1.4650 0.00%
2021-06-10 0 1.590 1.580 1.590 1.570 1.610 3,412,000 5,407,620 1.5849 1.473 1.463 1.473 1.454 1.491 3,684,156 1.4678 -1.24%
2021-06-09 0 1.610 1.600 1.610 1.570 1.610 2,908,415 4,646,348 1.5976 1.491 1.482 1.491 1.454 1.491 3,140,403 1.4795 1.90%
2021-06-08 0 1.580 1.570 1.580 1.560 1.590 3,034,000 4,775,040 1.5738 1.463 1.454 1.463 1.445 1.473 3,276,005 1.4576 -0.63%
2021-06-07 0 1.590 1.580 1.590 1.570 1.610 3,968,000 6,292,500 1.5858 1.473 1.463 1.473 1.454 1.491 4,284,505 1.4687 0.00%
2021-06-04 0 1.590 1.590 1.600 1.590 1.610 1,432,000 2,287,040 1.5971 1.473 1.473 1.482 1.473 1.491 1,546,222 1.4791 -1.24%
2021-06-03 0 1.610 1.600 1.610 1.590 1.610 1,510,000 2,419,040 1.6020 1.491 1.482 1.491 1.473 1.491 1,630,444 1.4837 0.62%
2021-06-02 0 1.600 1.590 1.600 1.580 1.610 2,992,000 4,773,700 1.5955 1.482 1.473 1.482 1.463 1.491 3,230,655 1.4776 1.27%
2021-06-01 0 1.580 1.580 1.590 1.580 1.610 3,272,000 5,193,840 1.5874 1.463 1.463 1.473 1.463 1.491 3,532,989 1.4701 -2.47%
2021-05-31 0 1.620 1.600 1.620 1.600 1.640 3,135,933 5,080,033 1.6199 1.500 1.482 1.500 1.482 1.519 3,386,069 1.5003 -2.41%
2021-05-28 0 1.660 1.640 1.660 1.620 1.660 4,159,000 6,821,190 1.6401 1.537 1.519 1.537 1.500 1.537 4,490,740 1.5189 1.22%
2021-05-27 0 1.640 1.630 1.640 1.630 1.660 2,678,000 4,389,920 1.6393 1.519 1.510 1.519 1.510 1.537 2,891,609 1.5182 0.00%
2021-05-26 0 1.640 1.630 1.640 1.620 1.650 1,912,000 3,114,220 1.6288 1.519 1.510 1.519 1.500 1.528 2,064,509 1.5085 0.00%
2021-05-25 0 1.640 1.640 1.650 1.620 1.650 1,932,000 3,160,700 1.6360 1.519 1.519 1.528 1.500 1.528 2,086,105 1.5151 1.23%
2021-05-24 0 1.620 1.620 1.630 1.620 1.670 4,300,000 7,048,820 1.6393 1.500 1.500 1.510 1.500 1.547 4,642,987 1.5182 -2.41%
2021-05-21 0 1.660 1.650 1.660 1.620 1.660 3,451,000 5,666,720 1.6421 1.537 1.528 1.537 1.500 1.537 3,726,267 1.5208 1.84%
2021-05-20 0 1.630 1.630 1.640 1.620 1.660 1,978,000 3,234,884 1.6354 1.510 1.510 1.519 1.500 1.537 2,135,774 1.5146 -0.61%
2021-05-18 0 1.640 1.640 1.650 1.610 1.650 4,732,000 7,720,400 1.6315 1.519 1.519 1.528 1.491 1.528 5,109,445 1.5110 2.50%
2021-05-17 0 1.600 1.600 1.610 1.600 1.630 2,538,000 4,110,710 1.6197 1.482 1.482 1.491 1.482 1.510 2,740,442 1.5000 -1.23%
2021-05-14 0 1.620 1.610 1.620 1.600 1.620 1,654,000 2,666,980 1.6124 1.500 1.491 1.500 1.482 1.500 1,785,930 1.4933 1.25%
2021-05-13 0 1.600 1.600 1.610 1.600 1.640 3,722,000 6,032,580 1.6208 1.482 1.482 1.491 1.482 1.519 4,018,883 1.5011 -1.84%
2021-05-12 0 1.630 1.620 1.640 1.610 1.670 3,588,180 5,867,537 1.6352 1.510 1.500 1.519 1.491 1.547 3,874,389 1.5144 -1.81%
2021-05-11 0 1.660 1.660 1.670 1.630 1.680 4,968,000 8,220,220 1.6546 1.537 1.537 1.547 1.510 1.556 5,364,269 1.5324 -1.78%
2021-05-10 0 1.690 1.680 1.690 1.600 1.700 10,824,000 17,910,260 1.6547 1.565 1.556 1.565 1.482 1.574 11,687,369 1.5324 4.32%
2021-05-07 0 1.620 1.600 1.620 1.580 1.640 5,898,000 9,501,040 1.6109 1.500 1.482 1.500 1.463 1.519 6,368,450 1.4919 2.53%
2021-05-06 0 1.580 1.570 1.580 1.560 1.590 2,135,000 3,361,030 1.5743 1.463 1.454 1.463 1.445 1.473 2,305,297 1.4580 1.94%
2021-05-05 0 1.550 1.550 1.560 1.550 1.570 778,000 1,214,460 1.5610 1.435 1.435 1.445 1.435 1.454 840,057 1.4457 0.00%
2021-05-04 0 1.550 1.550 1.560 1.550 1.580 1,046,000 1,635,780 1.5638 1.435 1.435 1.445 1.435 1.463 1,129,433 1.4483 -0.64%
2021-05-03 0 1.560 1.560 1.570 1.550 1.580 1,434,000 2,247,160 1.5671 1.445 1.445 1.454 1.435 1.463 1,548,382 1.4513 0.00%
2021-04-30 0 1.560 1.560 1.570 1.540 1.580 1,656,000 2,588,580 1.5632 1.445 1.445 1.454 1.426 1.463 1,788,090 1.4477 0.65%
2021-04-29 0 1.550 1.550 1.560 1.540 1.560 1,452,000 2,250,360 1.5498 1.435 1.435 1.445 1.426 1.445 1,567,818 1.4353 -0.64%
2021-04-28 0 1.560 1.560 1.570 1.550 1.570 1,072,000 1,671,480 1.5592 1.445 1.445 1.454 1.435 1.454 1,157,507 1.4440 1.30%
2021-04-27 0 1.540 1.540 1.550 1.530 1.560 2,626,000 4,056,780 1.5449 1.426 1.426 1.435 1.417 1.445 2,835,461 1.4307 -0.65%
2021-04-26 0 1.550 1.550 1.560 1.550 1.570 1,542,000 2,406,260 1.5605 1.435 1.435 1.445 1.435 1.454 1,664,997 1.4452 -0.64%
2021-04-23 0 1.560 1.550 1.570 1.550 1.580 2,090,000 3,274,260 1.5666 1.445 1.435 1.454 1.435 1.463 2,256,707 1.4509 -1.27%
2021-04-22 0 1.580 1.570 1.580 1.560 1.580 3,196,000 5,030,760 1.5741 1.463 1.454 1.463 1.445 1.463 3,450,927 1.4578 0.64%
2021-04-21 0 1.570 1.570 1.580 1.560 1.600 2,806,000 4,403,600 1.5694 1.454 1.454 1.463 1.445 1.482 3,029,819 1.4534 -1.87%
2021-04-20 0 1.600 1.590 1.600 1.590 1.610 1,492,000 2,382,640 1.5969 1.482 1.473 1.482 1.473 1.491 1,611,008 1.4790 -0.62%
2021-04-19 0 1.610 1.600 1.610 1.600 1.630 1,758,000 2,822,960 1.6058 1.491 1.482 1.491 1.482 1.510 1,898,226 1.4872 0.00%
2021-04-16 0 1.610 1.590 1.610 1.560 1.610 4,850,000 7,718,720 1.5915 1.491 1.473 1.491 1.445 1.491 5,236,857 1.4739 3.21%
2021-04-15 0 1.560 1.560 1.580 1.560 1.610 4,014,000 6,314,120 1.5730 1.445 1.445 1.463 1.445 1.491 4,334,174 1.4568 -3.11%
2021-04-14 0 1.610 1.600 1.610 1.590 1.630 4,126,000 6,642,780 1.6100 1.491 1.482 1.491 1.473 1.510 4,455,108 1.4910 -0.62%
2021-04-13 0 1.620 1.620 1.630 1.570 1.640 5,457,182 8,759,407 1.6051 1.500 1.500 1.510 1.454 1.519 5,892,470 1.4865 2.53%
2021-04-12 0 1.580 1.570 1.580 1.550 1.590 4,680,000 7,341,210 1.5686 1.463 1.454 1.463 1.435 1.473 5,053,297 1.4528 1.94%
2021-04-09 0 1.550 1.540 1.550 1.540 1.580 2,498,000 3,886,450 1.5558 1.435 1.426 1.435 1.426 1.463 2,697,251 1.4409 -1.90%
2021-04-08 0 1.580 1.570 1.580 1.550 1.580 3,060,000 4,807,240 1.5710 1.463 1.454 1.463 1.435 1.463 3,304,079 1.4549 1.94%
2021-04-07 0 1.550 1.540 1.550 1.530 1.550 3,930,000 6,043,280 1.5377 1.435 1.426 1.435 1.417 1.435 4,243,474 1.4241 0.65%
2021-04-01 0 1.540 1.530 1.540 1.520 1.550 3,998,000 6,122,800 1.5315 1.426 1.417 1.426 1.408 1.435 4,316,898 1.4183 0.00%
2021-03-31 0 1.540 1.530 1.540 1.530 1.570 3,460,000 5,344,780 1.5447 1.426 1.417 1.426 1.417 1.454 3,735,984 1.4306 0.00%
2021-03-30 0 1.540 1.530 1.540 1.520 1.550 3,618,000 5,543,390 1.5322 1.426 1.417 1.426 1.408 1.435 3,906,587 1.4190 0.65%
2021-03-29 0 1.530 1.530 1.550 1.500 1.550 3,078,000 4,717,600 1.5327 1.417 1.417 1.435 1.389 1.435 3,323,515 1.4195 0.66%
2021-03-26 0 1.520 1.510 1.520 1.500 1.530 1,974,000 2,996,040 1.5178 1.408 1.398 1.408 1.389 1.417 2,131,455 1.4056 0.66%
2021-03-25 0 1.510 1.500 1.510 1.490 1.520 2,228,000 3,351,040 1.5041 1.398 1.389 1.398 1.380 1.408 2,405,715 1.3929 0.00%
2021-03-24 0 1.510 1.510 1.520 1.490 1.560 7,564,000 11,494,520 1.5196 1.398 1.398 1.408 1.380 1.445 8,167,337 1.4074 -3.21%
2021-03-23 0 1.560 1.550 1.560 1.550 1.590 2,398,000 3,749,380 1.5635 1.445 1.435 1.445 1.435 1.473 2,589,275 1.4480 -1.27%
2021-03-22 0 1.580 1.570 1.580 1.550 1.590 3,320,000 5,239,020 1.5780 1.463 1.454 1.463 1.435 1.473 3,584,817 1.4614 1.28%
2021-03-19 0 1.560 1.560 1.580 1.560 1.590 4,398,000 6,906,400 1.5704 1.445 1.445 1.463 1.445 1.473 4,748,803 1.4543 -1.89%
2021-03-18 0 1.590 1.590 1.600 1.590 1.610 2,748,000 4,394,280 1.5991 1.473 1.473 1.482 1.473 1.491 2,967,192 1.4810 -1.24%
2021-03-17 0 1.610 1.600 1.610 1.580 1.610 3,766,000 5,991,880 1.5910 1.491 1.482 1.491 1.463 1.491 4,066,392 1.4735 0.62%
2021-03-16 0 1.600 1.590 1.600 1.580 1.620 3,884,000 6,208,860 1.5986 1.482 1.473 1.482 1.463 1.500 4,193,805 1.4805 0.00%
2021-03-15 0 1.600 1.590 1.600 1.560 1.630 10,114,000 16,247,440 1.6064 1.482 1.473 1.482 1.445 1.510 10,920,736 1.4878 2.56%
2021-03-12 0 1.560 1.540 1.560 1.530 1.570 4,232,000 6,556,440 1.5493 1.445 1.426 1.445 1.417 1.454 4,569,563 1.4348 1.30%
2021-03-11 0 1.540 1.530 1.540 1.520 1.550 3,508,385 5,367,216 1.5298 1.426 1.417 1.426 1.408 1.435 3,788,229 1.4168 0.00%
2021-03-10 0 1.540 1.530 1.540 1.530 1.570 2,514,000 3,869,760 1.5393 1.426 1.417 1.426 1.417 1.454 2,714,527 1.4256 -0.65%
2021-03-09 0 1.550 1.540 1.550 1.520 1.570 5,308,000 8,199,320 1.5447 1.435 1.426 1.435 1.408 1.454 5,731,389 1.4306 0.00%
2021-03-08 0 1.550 1.540 1.550 1.530 1.570 6,950,000 10,763,400 1.5487 1.435 1.426 1.435 1.417 1.454 7,504,362 1.4343 -0.64%
2021-03-05 0 1.560 1.550 1.560 1.480 1.560 7,550,000 11,490,420 1.5219 1.445 1.435 1.445 1.371 1.445 8,152,221 1.4095 4.00%
2021-03-04 0 1.500 1.500 1.510 1.490 1.540 2,550,000 3,848,460 1.5092 1.389 1.389 1.398 1.380 1.426 2,753,399 1.3977 -1.32%
2021-03-03 0 1.520 1.510 1.520 1.490 1.530 2,295,900 3,471,514 1.5120 1.408 1.398 1.408 1.380 1.417 2,479,031 1.4004 2.01%
2021-03-02 0 1.490 1.480 1.490 1.480 1.550 4,966,000 7,498,580 1.5100 1.380 1.371 1.380 1.371 1.435 5,362,110 1.3984 -1.97%
2021-03-01 0 1.520 1.520 1.530 1.500 1.550 4,047,000 6,153,810 1.5206 1.408 1.408 1.417 1.389 1.435 4,369,806 1.4083 0.00%
2021-02-26 0 1.520 1.500 1.520 1.510 1.550 6,846,000 10,439,480 1.5249 1.408 1.389 1.408 1.398 1.435 7,392,066 1.4123 -2.56%
2021-02-25 0 1.560 1.560 1.570 1.560 1.620 9,918,000 15,795,820 1.5926 1.445 1.445 1.454 1.445 1.500 10,709,102 1.4750 0.65%
2021-02-24 0 1.550 1.540 1.550 1.520 1.650 16,818,000 26,744,400 1.5902 1.435 1.426 1.435 1.408 1.528 18,159,476 1.4728 -1.90%
2021-02-23 0 1.580 1.570 1.580 1.540 1.580 6,566,000 10,239,520 1.5595 1.463 1.454 1.463 1.426 1.463 7,089,732 1.4443 0.64%
2021-02-22 0 1.570 1.560 1.580 1.550 1.600 10,206,911 16,071,318 1.5746 1.454 1.445 1.463 1.435 1.482 11,021,058 1.4582 2.61%
2021-02-19 0 1.530 1.530 1.550 1.460 1.560 17,651,450 26,835,697 1.5203 1.417 1.417 1.435 1.352 1.445 19,059,406 1.4080 4.08%
2021-02-18 0 1.470 1.470 1.480 1.460 1.480 4,318,000 6,348,020 1.4701 1.361 1.361 1.371 1.352 1.371 4,662,422 1.3615 -1.34%
2021-02-17 0 1.490 1.480 1.490 1.460 1.490 3,444,000 5,087,740 1.4773 1.380 1.371 1.380 1.352 1.380 3,718,708 1.3681 1.36%
2021-02-16 0 1.470 1.460 1.470 1.410 1.480 4,508,000 6,551,060 1.4532 1.361 1.352 1.361 1.306 1.371 4,867,577 1.3459 4.26%
2021-02-11 0 1.410 1.400 1.410 1.390 1.410 1,340,853 1,877,754 1.4004 1.306 1.297 1.306 1.287 1.306 1,447,805 1.2970 0.71%
2021-02-10 0 1.400 1.390 1.400 1.380 1.400 1,259,595 1,751,313 1.3904 1.297 1.287 1.297 1.278 1.297 1,360,066 1.2877 1.45%
2021-02-09 0 1.380 1.380 1.400 1.380 1.420 2,496,000 3,473,720 1.3917 1.278 1.278 1.297 1.278 1.315 2,695,092 1.2889 -2.82%
2021-02-08 0 1.420 1.420 1.430 1.390 1.430 1,986,000 2,807,920 1.4139 1.315 1.315 1.324 1.287 1.324 2,144,412 1.3094 1.43%
2021-02-05 0 1.400 1.400 1.410 1.380 1.420 2,504,000 3,503,580 1.3992 1.297 1.297 1.306 1.278 1.315 2,703,730 1.2958 -0.71%
2021-02-04 0 1.410 1.410 1.420 1.400 1.430 2,552,000 3,606,680 1.4133 1.306 1.306 1.315 1.297 1.324 2,755,559 1.3089 -1.40%
2021-02-03 0 1.430 1.430 1.440 1.380 1.440 3,550,000 5,009,760 1.4112 1.324 1.324 1.334 1.278 1.334 3,833,163 1.3070 2.88%
2021-02-02 0 1.390 1.390 1.400 1.380 1.410 1,739,200 2,420,356 1.3916 1.287 1.287 1.297 1.278 1.306 1,877,926 1.2888 0.72%
2021-02-01 0 1.380 1.380 1.390 1.370 1.400 3,624,000 5,031,060 1.3883 1.278 1.278 1.287 1.269 1.297 3,913,066 1.2857 -1.43%
2021-01-29 0 1.400 1.400 1.410 1.400 1.440 3,448,000 4,873,460 1.4134 1.297 1.297 1.306 1.297 1.334 3,723,027 1.3090 -2.10%
2021-01-28 0 1.430 1.430 1.440 1.420 1.440 2,656,000 3,796,720 1.4295 1.324 1.324 1.334 1.315 1.334 2,867,854 1.3239 -1.38%
2021-01-27 0 1.450 1.450 1.460 1.420 1.460 2,342,000 3,366,440 1.4374 1.343 1.343 1.352 1.315 1.352 2,528,808 1.3312 -0.68%
2021-01-26 0 1.460 1.440 1.460 1.410 1.470 3,234,000 4,633,360 1.4327 1.352 1.334 1.352 1.306 1.361 3,491,958 1.3269 0.69%
2021-01-25 0 1.450 1.450 1.470 1.450 1.500 2,226,000 3,263,920 1.4663 1.343 1.343 1.361 1.343 1.389 2,403,555 1.3580 -2.68%
2021-01-22 0 1.490 1.490 1.500 1.490 1.550 2,768,000 4,173,180 1.5077 1.380 1.380 1.389 1.380 1.435 2,988,788 1.3963 -3.25%
2021-01-21 0 1.540 1.540 1.550 1.520 1.550 3,424,000 5,271,880 1.5397 1.426 1.426 1.435 1.408 1.435 3,697,113 1.4259 0.65%
2021-01-20 0 1.530 1.530 1.540 1.510 1.570 7,824,000 12,091,260 1.5454 1.417 1.417 1.426 1.398 1.454 8,448,076 1.4312 -0.65%
2021-01-19 0 1.540 1.530 1.540 1.470 1.540 10,818,000 16,409,180 1.5168 1.426 1.417 1.426 1.361 1.426 11,680,890 1.4048 4.76%
2021-01-18 0 1.470 1.450 1.470 1.440 1.470 3,740,000 5,421,240 1.4495 1.361 1.343 1.361 1.334 1.361 4,038,319 1.3424 2.08%
2021-01-15 0 1.440 1.440 1.450 1.440 1.470 3,750,000 5,435,480 1.4495 1.334 1.334 1.343 1.334 1.361 4,049,116 1.3424 -2.04%
2021-01-14 0 1.470 1.460 1.470 1.460 1.490 4,030,000 5,911,740 1.4669 1.361 1.352 1.361 1.352 1.380 4,351,450 1.3586 0.00%
2021-01-13 0 1.470 1.470 1.480 1.450 1.500 3,553,636 5,238,168 1.4740 1.361 1.361 1.371 1.343 1.389 3,837,089 1.3651 1.38%
2021-01-12 0 1.450 1.450 1.460 1.430 1.460 2,306,000 3,335,048 1.4462 1.343 1.343 1.352 1.324 1.352 2,489,936 1.3394 -0.68%
2021-01-11 0 1.460 1.430 1.460 1.430 1.460 1,570,000 2,274,040 1.4484 1.352 1.324 1.352 1.324 1.352 1,695,230 1.3414 0.69%
2021-01-08 0 1.450 1.450 1.460 1.400 1.460 4,160,000 5,952,820 1.4310 1.343 1.343 1.352 1.297 1.352 4,491,820 1.3253 0.00%
2021-01-07 0 1.450 1.440 1.450 1.430 1.490 2,818,000 4,083,060 1.4489 1.343 1.334 1.343 1.324 1.380 3,042,776 1.3419 -2.03%
2021-01-06 0 1.480 1.470 1.480 1.410 1.490 7,965,000 11,638,050 1.4611 1.371 1.361 1.371 1.306 1.380 8,600,323 1.3532 4.23%
2021-01-05 0 1.420 1.410 1.420 1.390 1.420 2,544,000 3,579,120 1.4069 1.315 1.306 1.315 1.287 1.315 2,746,920 1.3030 0.71%
2021-01-04 0 1.410 1.400 1.410 1.380 1.420 2,546,000 3,561,220 1.3988 1.306 1.297 1.306 1.278 1.315 2,749,080 1.2954 0.71%
2020-12-31 0 1.400 1.400 1.410 1.400 1.430 2,412,000 3,398,880 1.4092 1.297 1.297 1.306 1.297 1.324 2,604,392 1.3051 -2.10%
2020-12-30 0 1.430 1.420 1.430 1.390 1.430 2,904,000 4,096,220 1.4105 1.324 1.315 1.324 1.287 1.324 3,135,636 1.3063 1.42%
2020-12-29 0 1.410 1.400 1.410 1.400 1.420 2,374,000 3,347,580 1.4101 1.306 1.297 1.306 1.297 1.315 2,563,360 1.3059 1.44%
2020-12-28 0 1.390 1.390 1.400 1.360 1.400 1,364,000 1,892,460 1.3874 1.287 1.287 1.297 1.260 1.297 1,472,799 1.2849 0.72%
2020-12-24 0 1.380 1.380 1.390 1.370 1.390 1,176,000 1,620,460 1.3779 1.278 1.278 1.287 1.269 1.287 1,269,803 1.2762 0.73%
2020-12-23 0 1.370 1.370 1.380 1.360 1.400 2,342,000 3,224,500 1.3768 1.269 1.269 1.278 1.260 1.297 2,528,808 1.2751 -1.44%
2020-12-22 0 1.390 1.390 1.400 1.380 1.430 2,234,000 3,125,000 1.3988 1.287 1.287 1.297 1.278 1.324 2,412,193 1.2955 -2.11%
2020-12-21 0 1.420 1.420 1.430 1.410 1.440 1,798,000 2,568,420 1.4285 1.315 1.315 1.324 1.306 1.334 1,941,416 1.3230 -1.39%
2020-12-18 0 1.440 1.420 1.440 1.400 1.450 3,786,619 5,403,601 1.4270 1.334 1.315 1.334 1.297 1.343 4,088,656 1.3216 2.13%
2020-12-17 0 1.410 1.400 1.410 1.400 1.450 5,024,000 7,118,560 1.4169 1.306 1.297 1.306 1.297 1.343 5,424,736 1.3122 -0.70%
2020-12-16 0 1.420 1.420 1.430 1.410 1.440 1,910,000 2,717,840 1.4230 1.315 1.315 1.324 1.306 1.334 2,062,350 1.3178 -1.39%
2020-12-15 0 1.440 1.440 1.450 1.420 1.460 2,506,860 3,595,004 1.4341 1.334 1.334 1.343 1.315 1.352 2,706,818 1.3281 0.00%
2020-12-14 0 1.440 1.440 1.450 1.440 1.470 1,855,600 2,686,962 1.4480 1.334 1.334 1.343 1.334 1.361 2,003,611 1.3411 -1.37%
2020-12-11 0 1.460 1.450 1.460 1.440 1.480 4,556,322 6,617,400 1.4524 1.352 1.343 1.352 1.334 1.371 4,919,754 1.3451 0.00%
2020-12-10 0 1.460 1.460 1.470 1.460 1.490 1,757,740 2,590,560 1.4738 1.352 1.352 1.361 1.352 1.380 1,897,945 1.3649 -1.35%
2020-12-09 0 1.480 1.480 1.490 1.480 1.510 3,028,000 4,519,020 1.4924 1.371 1.371 1.380 1.371 1.398 3,269,526 1.3822 0.00%
2020-12-08 0 1.480 1.470 1.480 1.470 1.510 6,747,000 10,048,190 1.4893 1.371 1.361 1.371 1.361 1.398 7,285,170 1.3793 -0.67%
2020-12-07 0 1.490 1.480 1.490 1.470 1.500 3,784,000 5,604,920 1.4812 1.380 1.371 1.380 1.361 1.389 4,085,828 1.3718 -0.67%
2020-12-04 0 1.500 1.500 1.510 1.480 1.510 5,708,000 8,533,720 1.4950 1.389 1.389 1.398 1.371 1.398 6,163,295 1.3846 0.00%
2020-12-03 0 1.500 1.500 1.510 1.430 1.540 13,710,043 20,574,422 1.5007 1.389 1.389 1.398 1.324 1.426 14,803,615 1.3898 3.45%
2020-12-02 0 1.450 1.450 1.460 1.440 1.480 2,174,000 3,172,240 1.4592 1.343 1.343 1.352 1.334 1.371 2,347,408 1.3514 -0.68%
2020-12-01 0 1.460 1.460 1.470 1.430 1.490 6,158,000 8,972,100 1.4570 1.352 1.352 1.361 1.324 1.380 6,649,189 1.3494 2.10%
2020-11-30 0 1.430 1.430 1.440 1.430 1.480 5,408,000 7,864,000 1.4541 1.324 1.324 1.334 1.324 1.371 5,839,365 1.3467 -1.38%
2020-11-27 0 1.450 1.440 1.450 1.420 1.450 3,138,000 4,500,040 1.4340 1.343 1.334 1.343 1.315 1.343 3,388,300 1.3281 0.69%
2020-11-26 0 1.440 1.440 1.450 1.430 1.450 1,924,000 2,766,680 1.4380 1.334 1.334 1.343 1.324 1.343 2,077,467 1.3318 -0.69%
2020-11-25 0 1.450 1.440 1.450 1.430 1.470 4,174,000 6,040,404 1.4471 1.343 1.334 1.343 1.324 1.361 4,506,936 1.3402 0.00%
2020-11-24 0 1.450 1.430 1.450 1.430 1.460 2,309,496 3,338,401 1.4455 1.343 1.324 1.343 1.324 1.352 2,493,711 1.3387 0.69%
2020-11-23 0 1.440 1.440 1.470 1.410 1.480 3,824,000 5,561,060 1.4543 1.334 1.334 1.361 1.306 1.371 4,129,019 1.3468 2.13%
2020-11-20 0 1.410 1.410 1.420 1.400 1.440 1,452,000 2,056,780 1.4165 1.306 1.306 1.315 1.297 1.334 1,567,818 1.3119 -2.08%
2020-11-19 0 1.440 1.430 1.440 1.420 1.450 2,374,000 3,400,460 1.4324 1.334 1.324 1.334 1.315 1.343 2,563,360 1.3266 -0.69%
2020-11-18 0 1.450 1.440 1.450 1.430 1.460 2,976,000 4,302,280 1.4457 1.343 1.334 1.343 1.324 1.352 3,213,379 1.3389 -0.68%
2020-11-17 0 1.460 1.450 1.460 1.440 1.480 3,796,000 5,541,440 1.4598 1.352 1.343 1.352 1.334 1.371 4,098,785 1.3520 0.69%
2020-11-16 0 1.450 1.450 1.460 1.420 1.480 4,202,000 6,140,860 1.4614 1.343 1.343 1.352 1.315 1.371 4,537,170 1.3535 2.11%
2020-11-13 0 1.420 1.410 1.420 1.410 1.470 2,420,000 3,459,310 1.4295 1.315 1.306 1.315 1.306 1.361 2,613,030 1.3239 -3.40%
2020-11-12 0 1.470 1.460 1.470 1.460 1.480 2,188,000 3,218,520 1.4710 1.361 1.352 1.361 1.352 1.371 2,362,524 1.3623 -2.00%
2020-11-11 0 1.500 1.480 1.500 1.430 1.500 9,766,340 14,308,493 1.4651 1.389 1.371 1.389 1.324 1.389 10,545,345 1.3569 5.63%
2020-11-10 0 1.420 1.420 1.430 1.410 1.460 4,552,000 6,516,300 1.4315 1.315 1.315 1.324 1.306 1.352 4,915,087 1.3258 0.71%
2020-11-09 0 1.410 1.410 1.420 1.400 1.440 2,752,000 3,917,880 1.4236 1.306 1.306 1.315 1.297 1.334 2,971,511 1.3185 0.71%
2020-11-06 0 1.400 1.390 1.400 1.370 1.410 2,966,000 4,142,320 1.3966 1.297 1.287 1.297 1.269 1.306 3,202,581 1.2934 2.19%
2020-11-05 0 1.370 1.370 1.380 1.330 1.380 2,912,000 3,970,040 1.3633 1.269 1.269 1.278 1.232 1.278 3,144,274 1.2626 3.79%
2020-11-04 0 1.320 1.310 1.320 1.290 1.340 1,594,000 2,101,620 1.3185 1.222 1.213 1.222 1.195 1.241 1,721,144 1.2211 -0.75%
2020-11-03 0 1.330 1.330 1.340 1.310 1.350 1,850,000 2,463,240 1.3315 1.232 1.232 1.241 1.213 1.250 1,997,564 1.2331 1.53%
2020-11-02 0 1.310 1.300 1.310 1.290 1.320 1,258,000 1,639,350 1.3031 1.213 1.204 1.213 1.195 1.222 1,358,343 1.2069 1.55%
2020-10-30 0 1.290 1.290 1.300 1.290 1.330 4,604,000 6,011,930 1.3058 1.195 1.195 1.204 1.195 1.232 4,971,235 1.2093 -2.27%
2020-10-29 0 1.320 1.310 1.320 1.300 1.330 5,232,000 6,843,060 1.3079 1.222 1.213 1.222 1.204 1.232 5,649,327 1.2113 -1.49%
2020-10-28 0 1.340 1.340 1.350 1.340 1.370 2,602,000 3,506,580 1.3476 1.241 1.241 1.250 1.241 1.269 2,809,547 1.2481 -2.19%
2020-10-27 0 1.370 1.370 1.380 1.360 1.390 1,638,000 2,250,140 1.3737 1.269 1.269 1.278 1.260 1.287 1,768,654 1.2722 -1.44%
2020-10-23 0 1.390 1.380 1.390 1.350 1.410 3,404,000 4,679,820 1.3748 1.287 1.278 1.287 1.250 1.306 3,675,518 1.2732 2.96%
2020-10-22 0 1.350 1.350 1.370 1.350 1.370 1,802,000 2,451,500 1.3604 1.250 1.250 1.269 1.250 1.269 1,945,735 1.2599 -1.46%
2020-10-21 0 1.370 1.360 1.370 1.360 1.380 1,106,000 1,508,020 1.3635 1.269 1.260 1.269 1.260 1.278 1,194,219 1.2628 0.74%
2020-10-20 0 1.360 1.350 1.360 1.350 1.380 1,236,000 1,685,180 1.3634 1.260 1.250 1.260 1.250 1.278 1,334,589 1.2627 -0.73%
2020-10-19 0 1.370 1.360 1.370 1.350 1.400 3,404,000 4,710,300 1.3838 1.269 1.260 1.269 1.250 1.297 3,675,518 1.2815 0.74%
2020-10-16 0 1.360 1.360 1.370 1.350 1.380 2,728,000 3,722,020 1.3644 1.260 1.260 1.269 1.250 1.278 2,945,597 1.2636 0.74%
2020-10-15 0 1.350 1.330 1.350 1.330 1.360 2,856,000 3,849,520 1.3479 1.250 1.232 1.250 1.232 1.260 3,083,807 1.2483 0.75%
2020-10-14 0 1.340 1.340 1.350 1.330 1.370 2,545,586 3,425,461 1.3456 1.241 1.241 1.250 1.232 1.269 2,748,633 1.2462 -1.47%
2020-10-12 0 1.360 1.350 1.360 1.300 1.360 7,370,640 9,812,865 1.3313 1.260 1.250 1.260 1.204 1.260 7,958,554 1.2330 5.43%
2020-10-09 0 1.290 1.290 1.300 1.280 1.320 8,124,000 10,584,000 1.3028 1.195 1.195 1.204 1.185 1.222 8,772,005 1.2066 -0.77%
2020-10-08 0 1.300 1.290 1.300 1.260 1.310 4,926,000 6,344,420 1.2879 1.204 1.195 1.204 1.167 1.213 5,318,919 1.1928 3.17%
2020-10-07 0 1.260 1.260 1.280 1.260 1.290 3,886,000 4,944,960 1.2725 1.167 1.167 1.185 1.167 1.195 4,195,964 1.1785 -2.33%
2020-10-06 0 1.290 1.280 1.290 1.270 1.310 2,370,000 3,049,280 1.2866 1.195 1.185 1.195 1.176 1.213 2,559,041 1.1916 -0.77%
2020-10-05 0 1.300 1.290 1.300 1.290 1.320 1,032,000 1,342,160 1.3005 1.204 1.195 1.204 1.195 1.222 1,114,317 1.2045 -0.76%
2020-09-30 0 1.310 1.310 1.330 1.300 1.330 2,352,000 3,089,880 1.3137 1.213 1.213 1.232 1.204 1.232 2,539,606 1.2167 -1.50%
2020-09-29 0 1.330 1.320 1.330 1.310 1.340 2,278,000 3,011,220 1.3219 1.232 1.222 1.232 1.213 1.241 2,459,703 1.2242 0.76%
2020-09-28 0 1.320 1.320 1.330 1.300 1.330 4,194,000 5,533,120 1.3193 1.222 1.222 1.232 1.204 1.232 4,528,531 1.2218 0.00%
2020-09-25 0 1.320 1.300 1.320 1.250 1.370 15,468,000 20,079,412 1.2981 1.222 1.204 1.222 1.158 1.269 16,701,794 1.2022 -2.94%
2020-09-24 0 1.360 1.350 1.360 1.340 1.380 5,810,000 7,871,520 1.3548 1.260 1.250 1.260 1.241 1.278 6,273,431 1.2547 -1.45%
2020-09-23 0 1.380 1.370 1.380 1.370 1.420 7,382,050 10,290,368 1.3940 1.278 1.269 1.278 1.269 1.315 7,970,874 1.2910 -2.82%
2020-09-22 0 1.420 1.410 1.420 1.410 1.460 5,846,000 8,372,310 1.4321 1.315 1.306 1.315 1.306 1.352 6,312,302 1.3263 -2.07%
2020-09-21 0 1.450 1.450 1.460 1.450 1.480 1,913,428 2,807,420 1.4672 1.343 1.343 1.352 1.343 1.371 2,066,051 1.3588 -1.36%
2020-09-18 0 1.470 1.470 1.480 1.460 1.480 6,160,000 9,050,400 1.4692 1.361 1.361 1.371 1.352 1.371 6,651,348 1.3607 1.38%
2020-09-17 0 1.450 1.450 1.470 1.450 1.490 6,522,000 9,559,780 1.4658 1.343 1.343 1.361 1.343 1.380 7,042,223 1.3575 -2.68%
2020-09-16 0 1.490 1.480 1.490 1.470 1.490 3,030,000 4,487,480 1.4810 1.380 1.371 1.380 1.361 1.380 3,271,686 1.3716 0.68%
2020-09-15 0 1.480 1.470 1.480 1.460 1.490 4,062,000 5,985,420 1.4735 1.371 1.361 1.371 1.352 1.380 4,386,003 1.3647 -0.67%
2020-09-14 0 1.490 1.480 1.490 1.470 1.500 3,950,000 5,864,700 1.4847 1.380 1.371 1.380 1.361 1.389 4,265,069 1.3751 1.36%
2020-09-11 0 1.470 1.460 1.470 1.450 1.480 3,600,160 5,272,935 1.4646 1.361 1.352 1.361 1.343 1.371 3,887,324 1.3564 0.00%
2020-09-10 0 1.470 1.460 1.470 1.460 1.480 7,840,000 11,523,960 1.4699 1.361 1.352 1.361 1.352 1.371 8,465,352 1.3613 0.00%
2020-09-09 0 1.470 1.470 1.480 1.450 1.490 10,275,000 15,105,860 1.4702 1.361 1.361 1.371 1.343 1.380 11,094,578 1.3616 -1.34%
2020-09-08 0 1.490 1.480 1.490 1.470 1.500 2,743,516 4,068,858 1.4831 1.380 1.371 1.380 1.361 1.389 2,962,351 1.3735 0.68%
2020-09-07 0 1.480 1.470 1.480 1.460 1.480 11,254,114 16,542,864 1.4699 1.371 1.361 1.371 1.352 1.371 12,151,791 1.3614 -0.67%
2020-09-04 0 1.490 1.480 1.490 1.470 1.490 10,148,600 15,030,950 1.4811 1.380 1.371 1.380 1.361 1.380 10,958,096 1.3717 -1.32%
2020-09-03 0 1.510 1.500 1.510 1.500 1.540 8,151,650 12,380,738 1.5188 1.398 1.389 1.398 1.389 1.426 8,801,861 1.4066 -0.66%
2020-09-02 0 1.520 1.520 1.530 1.520 1.540 6,534,000 9,986,640 1.5284 1.408 1.408 1.417 1.408 1.426 7,055,180 1.4155 -1.94%
2020-09-01 0 1.550 1.540 1.550 1.500 1.560 22,028,000 33,927,890 1.5402 1.435 1.426 1.435 1.389 1.445 23,785,048 1.4264 2.65%
2020-08-31 0 1.510 1.500 1.510 1.500 1.560 7,018,000 10,686,780 1.5228 1.398 1.389 1.398 1.389 1.445 7,577,786 1.4103 -2.58%
2020-08-28 0 1.550 1.530 1.550 1.520 1.550 4,524,000 6,919,860 1.5296 1.435 1.417 1.435 1.408 1.435 4,884,854 1.4166 0.00%
2020-08-27 0 1.550 1.530 1.550 1.530 1.570 3,811,758 5,876,827 1.5418 1.435 1.417 1.435 1.417 1.454 4,115,800 1.4279 -1.27%
2020-08-26 0 1.570 1.560 1.570 1.560 1.590 3,426,000 5,394,760 1.5747 1.454 1.445 1.454 1.445 1.473 3,699,273 1.4583 -0.63%
2020-08-25 0 1.580 1.570 1.580 1.570 1.600 2,298,000 3,624,360 1.5772 1.463 1.454 1.463 1.454 1.482 2,481,298 1.4607 -0.63%
2020-08-24 0 1.590 1.580 1.590 1.580 1.590 1,578,679 2,498,005 1.5823 1.473 1.463 1.473 1.463 1.473 1,704,601 1.4654 0.00%
2020-08-21 0 1.590 1.570 1.590 1.570 1.600 3,448,000 5,450,240 1.5807 1.473 1.454 1.473 1.454 1.482 3,723,027 1.4639 -0.62%
2020-08-20 0 1.600 1.590 1.600 1.590 1.620 2,519,440 4,018,964 1.5952 1.482 1.473 1.482 1.473 1.500 2,720,401 1.4773 -1.84%
2020-08-19 0 1.630 1.620 1.630 1.600 1.650 6,634,000 10,814,040 1.6301 1.510 1.500 1.510 1.482 1.528 7,163,156 1.5097 1.87%
2020-08-18 0 1.600 1.590 1.600 1.580 1.620 7,256,000 11,596,400 1.5982 1.482 1.473 1.482 1.463 1.500 7,834,770 1.4801 1.27%
2020-08-17 0 1.580 1.570 1.580 1.540 1.590 6,776,000 10,649,740 1.5717 1.463 1.454 1.463 1.426 1.473 7,316,483 1.4556 2.60%
2020-08-14 0 1.540 1.540 1.550 1.540 1.580 8,978,000 13,974,920 1.5566 1.426 1.426 1.435 1.426 1.463 9,694,124 1.4416 -1.91%
2020-08-13 0 1.570 1.560 1.570 1.560 1.610 4,756,000 7,496,360 1.5762 1.454 1.445 1.454 1.445 1.491 5,135,359 1.4598 -1.26%
2020-08-12 0 1.590 1.580 1.590 1.540 1.590 4,291,692 6,690,179 1.5589 1.473 1.463 1.473 1.426 1.473 4,634,016 1.4437 1.92%
2020-08-11 0 1.560 1.560 1.570 1.530 1.590 7,008,000 10,907,600 1.5564 1.445 1.445 1.454 1.417 1.473 7,566,988 1.4415 -0.64%
2020-08-10 0 1.570 1.560 1.570 1.520 1.590 11,210,000 17,598,240 1.5699 1.454 1.445 1.454 1.408 1.473 12,104,158 1.4539 1.29%
2020-08-07 0 1.550 1.540 1.550 1.520 1.590 9,662,000 14,862,260 1.5382 1.435 1.426 1.435 1.408 1.473 10,432,683 1.4246 -2.52%
2020-08-06 0 1.590 1.590 1.600 1.570 1.670 10,304,000 16,624,340 1.6134 1.473 1.473 1.482 1.454 1.547 11,125,891 1.4942 0.00%
2020-08-05 0 1.590 1.590 1.600 1.570 1.640 7,676,000 12,242,880 1.5950 1.473 1.473 1.482 1.454 1.519 8,288,271 1.4771 -3.05%
2020-08-04 0 1.640 1.630 1.640 1.480 1.660 32,086,000 50,964,630 1.5884 1.519 1.510 1.519 1.371 1.537 34,645,318 1.4710 10.81%
2020-08-03 0 1.480 1.470 1.480 1.470 1.490 1,724,000 2,542,020 1.4745 1.371 1.361 1.371 1.361 1.380 1,861,514 1.3656 0.68%
2020-07-31 0 1.470 1.460 1.470 1.460 1.480 1,454,000 2,141,090 1.4726 1.361 1.352 1.361 1.352 1.371 1,569,977 1.3638 0.00%
2020-07-30 0 1.470 1.460 1.470 1.460 1.470 4,216,000 6,175,080 1.4647 1.361 1.352 1.361 1.352 1.361 4,552,286 1.3565 0.00%
2020-07-29 0 1.470 1.460 1.470 1.450 1.480 6,032,000 8,818,180 1.4619 1.361 1.352 1.361 1.343 1.371 6,513,138 1.3539 -0.68%
2020-07-28 0 1.480 1.480 1.490 1.460 1.480 6,236,000 9,139,980 1.4657 1.371 1.371 1.380 1.352 1.371 6,733,410 1.3574 0.68%
2020-07-27 0 1.470 1.450 1.470 1.440 1.500 8,138,315 11,893,561 1.4614 1.361 1.343 1.361 1.334 1.389 8,787,462 1.3535 -1.34%
2020-07-24 0 1.490 1.490 1.500 1.480 1.530 6,768,000 10,203,120 1.5076 1.380 1.380 1.389 1.371 1.417 7,307,845 1.3962 -3.25%
2020-07-23 0 1.540 1.530 1.540 1.520 1.570 9,254,000 14,252,990 1.5402 1.426 1.417 1.426 1.408 1.454 9,992,139 1.4264 -1.91%
2020-07-22 0 1.570 1.550 1.570 1.550 1.600 9,052,000 14,332,880 1.5834 1.454 1.435 1.454 1.435 1.482 9,774,026 1.4664 0.00%
2020-07-21 0 1.570 1.560 1.570 1.520 1.580 9,182,000 14,252,240 1.5522 1.454 1.445 1.454 1.408 1.463 9,914,396 1.4375 2.61%
2020-07-20 0 1.530 1.520 1.530 1.500 1.560 6,924,000 10,549,700 1.5236 1.417 1.408 1.417 1.389 1.445 7,476,288 1.4111 -0.65%
2020-07-17 0 1.540 1.530 1.540 1.510 1.580 5,948,000 9,173,560 1.5423 1.426 1.417 1.426 1.398 1.463 6,422,438 1.4284 -1.28%
2020-07-16 0 1.560 1.550 1.560 1.540 1.640 12,526,800 19,689,320 1.5718 1.445 1.435 1.445 1.426 1.519 13,525,992 1.4557 -4.29%
2020-07-15 0 1.630 1.620 1.630 1.610 1.710 10,489,033 17,380,633 1.6570 1.510 1.500 1.510 1.491 1.584 11,325,683 1.5346 -2.40%
2020-07-14 0 1.670 1.670 1.680 1.650 1.700 9,360,000 15,635,032 1.6704 1.547 1.547 1.556 1.528 1.574 10,106,594 1.5470 0.60%
2020-07-13 0 1.660 1.650 1.660 1.620 1.670 5,875,139 9,690,847 1.6495 1.537 1.528 1.537 1.500 1.547 6,343,765 1.5276 1.22%
2020-07-10 0 1.640 1.640 1.650 1.610 1.710 11,856,000 19,571,300 1.6508 1.519 1.519 1.528 1.491 1.584 12,801,686 1.5288 -4.09%
2020-07-09 0 1.710 1.710 1.720 1.660 1.730 9,464,000 16,099,060 1.7011 1.584 1.584 1.593 1.537 1.602 10,218,889 1.5754 1.18%
2020-07-08 0 1.690 1.690 1.700 1.630 1.690 19,174,000 31,909,513 1.6642 1.565 1.565 1.574 1.510 1.565 20,703,401 1.5413 3.05%
2020-07-07 0 1.640 1.640 1.650 1.630 1.730 16,588,446 27,760,118 1.6735 1.519 1.519 1.528 1.510 1.602 17,911,612 1.5498 -1.20%
2020-07-06 0 1.660 1.650 1.660 1.570 1.670 20,843,000 33,906,558 1.6268 1.537 1.528 1.537 1.454 1.547 22,505,527 1.5066 5.73%
2020-07-03 0 1.570 1.560 1.570 1.520 1.570 26,204,000 40,224,579 1.5351 1.454 1.445 1.454 1.408 1.454 28,294,144 1.4217 3.97%
2020-07-02 0 1.510 1.510 1.520 1.440 1.530 17,068,000 25,554,340 1.4972 1.398 1.398 1.408 1.334 1.417 18,429,417 1.3866 4.14%
2020-06-30 0 1.450 1.440 1.450 1.410 1.460 6,884,000 9,925,260 1.4418 1.343 1.334 1.343 1.306 1.352 7,433,097 1.3353 0.69%
2020-06-29 0 1.440 1.430 1.450 1.380 1.440 17,258,000 24,479,200 1.4184 1.334 1.324 1.343 1.278 1.334 18,634,572 1.3136 2.13%
2020-06-26 0 1.410 1.390 1.410 1.370 1.410 1,988,000 2,760,860 1.3888 1.306 1.287 1.306 1.269 1.306 2,146,571 1.2862 -0.70%
2020-06-24 0 1.420 1.400 1.420 1.390 1.440 3,373,032 4,755,726 1.4099 1.315 1.297 1.315 1.287 1.334 3,642,080 1.3058 -1.39%
2020-06-23 0 1.440 1.430 1.440 1.420 1.450 1,375,255 1,962,864 1.4273 1.334 1.324 1.334 1.315 1.343 1,484,951 1.3218 0.00%
2020-06-22 0 1.440 1.430 1.440 1.410 1.450 3,698,166 5,291,084 1.4307 1.334 1.324 1.334 1.306 1.343 3,993,148 1.3250 1.10%
2020-06-19 0 1.490 1.480 1.490 1.480 1.500 9,846,541 14,672,004 1.4901 1.319 1.310 1.319 1.310 1.328 11,122,451 1.3191 -0.67%
2020-06-18 0 1.500 1.490 1.500 1.490 1.500 4,296,000 6,404,720 1.4909 1.328 1.319 1.328 1.319 1.328 4,852,674 1.3198 0.00%
2020-06-17 0 1.500 1.480 1.500 1.480 1.500 9,278,000 13,832,380 1.4909 1.328 1.310 1.328 1.310 1.328 10,480,239 1.3199 0.67%
2020-06-16 0 1.490 1.490 1.500 1.470 1.500 4,232,000 6,289,240 1.4861 1.319 1.319 1.328 1.301 1.328 4,780,381 1.3156 1.36%
2020-06-15 0 1.470 1.460 1.470 1.450 1.510 11,424,000 16,867,820 1.4765 1.301 1.293 1.301 1.284 1.337 12,904,316 1.3071 -2.65%
2020-06-12 0 1.510 1.500 1.510 1.490 1.510 3,680,000 5,509,700 1.4972 1.337 1.328 1.337 1.319 1.337 4,156,853 1.3254 -0.66%
2020-06-11 0 1.520 1.510 1.520 1.510 1.550 4,443,030 6,795,496 1.5295 1.346 1.337 1.346 1.337 1.372 5,018,756 1.3540 -1.94%
2020-06-10 0 1.550 1.540 1.550 1.520 1.560 4,711,500 7,282,710 1.5457 1.372 1.363 1.372 1.346 1.381 5,322,014 1.3684 0.65%
2020-06-09 0 1.540 1.530 1.540 1.520 1.600 14,192,000 21,894,160 1.5427 1.363 1.354 1.363 1.346 1.416 16,030,993 1.3657 -0.65%
2020-06-08 0 1.550 1.540 1.550 1.530 1.560 8,306,550 12,802,722 1.5413 1.372 1.363 1.372 1.354 1.381 9,382,909 1.3645 1.31%
2020-06-05 0 1.530 1.520 1.530 1.500 1.530 8,007,886 12,166,052 1.5193 1.354 1.346 1.354 1.328 1.354 9,045,544 1.3450 0.66%
2020-06-04 0 1.520 1.510 1.520 1.500 1.560 7,672,000 11,705,880 1.5258 1.346 1.337 1.346 1.328 1.381 8,666,134 1.3508 -1.30%
2020-06-03 0 1.540 1.530 1.540 1.520 1.550 2,956,000 4,536,930 1.5348 1.363 1.354 1.363 1.346 1.372 3,339,037 1.3588 1.32%
2020-06-02 0 1.520 1.510 1.520 1.500 1.530 1,358,000 2,056,660 1.5145 1.346 1.337 1.346 1.328 1.354 1,533,969 1.3407 0.66%
2020-06-01 0 1.510 1.490 1.510 1.470 1.510 2,316,000 3,453,320 1.4911 1.337 1.319 1.337 1.301 1.337 2,616,106 1.3200 2.72%
2020-05-29 0 1.470 1.470 1.480 1.460 1.490 3,092,000 4,550,320 1.4716 1.301 1.301 1.310 1.293 1.319 3,492,660 1.3028 -1.34%
2020-05-28 0 1.490 1.480 1.490 1.460 1.490 2,652,000 3,906,920 1.4732 1.319 1.310 1.319 1.293 1.319 2,995,645 1.3042 0.00%
2020-05-27 0 1.490 1.480 1.490 1.460 1.510 4,458,000 6,597,440 1.4799 1.319 1.310 1.319 1.293 1.337 5,035,666 1.3101 -0.67%
2020-05-26 0 1.500 1.490 1.500 1.470 1.500 3,100,000 4,624,080 1.4916 1.328 1.319 1.328 1.301 1.328 3,501,697 1.3205 0.00%
2020-05-25 0 1.500 1.470 1.500 1.460 1.500 1,726,000 2,554,940 1.4803 1.328 1.301 1.328 1.293 1.328 1,949,654 1.3105 0.00%
2020-05-22 0 1.500 1.490 1.500 1.460 1.540 7,353,600 10,942,648 1.4881 1.328 1.319 1.328 1.293 1.363 8,306,476 1.3174 -2.60%
2020-05-21 0 1.540 1.530 1.540 1.520 1.560 1,830,000 2,818,040 1.5399 1.363 1.354 1.363 1.346 1.381 2,067,131 1.3633 -1.28%
2020-05-20 0 1.560 1.540 1.560 1.540 1.570 1,066,000 1,650,560 1.5484 1.381 1.363 1.381 1.363 1.390 1,204,132 1.3707 0.00%
2020-05-19 0 1.560 1.550 1.560 1.550 1.570 1,574,304 2,457,185 1.5608 1.381 1.372 1.381 1.372 1.390 1,778,302 1.3818 0.65%
2020-05-18 0 1.550 1.540 1.550 1.520 1.550 1,080,000 1,652,280 1.5299 1.372 1.363 1.372 1.346 1.372 1,219,946 1.3544 0.65%
2020-05-15 0 1.540 1.530 1.540 1.520 1.570 4,990,000 7,652,900 1.5336 1.363 1.354 1.363 1.346 1.390 5,636,602 1.3577 -1.28%
2020-05-14 0 1.560 1.550 1.560 1.550 1.580 1,960,000 3,063,040 1.5628 1.381 1.372 1.381 1.372 1.399 2,213,976 1.3835 -1.89%
2020-05-13 0 1.590 1.590 1.600 1.580 1.600 1,218,750 1,940,200 1.5920 1.408 1.408 1.416 1.399 1.416 1,376,675 1.4093 -1.24%
2020-05-12 0 1.610 1.590 1.610 1.580 1.610 2,244,000 3,585,530 1.5978 1.425 1.408 1.425 1.399 1.425 2,534,776 1.4145 0.00%
2020-05-11 0 1.610 1.600 1.610 1.590 1.620 5,632,000 9,046,260 1.6062 1.425 1.416 1.425 1.408 1.434 6,361,792 1.4220 1.26%
2020-05-08 0 1.590 1.580 1.590 1.550 1.590 17,004,000 26,506,980 1.5589 1.408 1.399 1.408 1.372 1.408 19,207,370 1.3800 2.58%
2020-05-07 0 1.550 1.550 1.560 1.540 1.570 2,048,000 3,172,640 1.5491 1.372 1.372 1.381 1.363 1.390 2,313,379 1.3714 -0.64%
2020-05-06 0 1.560 1.550 1.560 1.530 1.560 5,139,064 7,962,626 1.5494 1.381 1.372 1.381 1.354 1.381 5,804,981 1.3717 0.00%
2020-05-05 0 1.560 1.540 1.560 1.530 1.580 2,118,000 3,290,640 1.5537 1.381 1.363 1.381 1.354 1.399 2,392,449 1.3754 -1.27%
2020-05-04 0 1.580 1.560 1.580 1.520 1.640 4,294,000 6,681,580 1.5560 1.399 1.381 1.399 1.346 1.452 4,850,414 1.3775 -3.66%
2020-04-29 0 1.640 1.630 1.640 1.600 1.650 3,940,000 6,406,000 1.6259 1.452 1.443 1.452 1.416 1.461 4,450,543 1.4394 2.50%
2020-04-28 0 1.600 1.600 1.610 1.540 1.620 7,912,000 12,583,340 1.5904 1.416 1.416 1.425 1.363 1.434 8,937,233 1.4080 3.23%
2020-04-27 0 1.550 1.540 1.550 1.530 1.560 1,634,000 2,518,560 1.5413 1.372 1.363 1.372 1.354 1.381 1,845,733 1.3645 0.00%
2020-04-24 0 1.550 1.530 1.550 1.510 1.550 3,155,302 4,811,999 1.5251 1.372 1.354 1.372 1.337 1.372 3,564,165 1.3501 0.00%
2020-04-23 0 1.550 1.530 1.550 1.520 1.550 3,006,000 4,620,340 1.5370 1.372 1.354 1.372 1.346 1.372 3,395,516 1.3607 0.65%
2020-04-22 0 1.540 1.540 1.550 1.510 1.550 2,268,000 3,476,980 1.5331 1.363 1.363 1.372 1.337 1.372 2,561,886 1.3572 -0.65%
2020-04-21 0 1.550 1.550 1.560 1.520 1.580 6,702,000 10,391,840 1.5506 1.372 1.372 1.381 1.346 1.399 7,570,442 1.3727 -1.90%
2020-04-20 0 1.580 1.580 1.590 1.570 1.620 4,380,000 6,950,020 1.5868 1.399 1.399 1.408 1.390 1.434 4,947,558 1.4047 -2.47%
2020-04-17 0 1.620 1.610 1.620 1.600 1.620 6,566,000 10,554,440 1.6074 1.434 1.425 1.434 1.416 1.434 7,416,819 1.4230 0.62%
2020-04-16 0 1.610 1.590 1.610 1.580 1.610 2,848,000 4,547,480 1.5967 1.425 1.408 1.425 1.399 1.425 3,217,042 1.4136 0.62%
2020-04-15 0 1.600 1.590 1.600 1.590 1.660 8,404,328 13,580,674 1.6159 1.416 1.408 1.416 1.408 1.470 9,493,357 1.4305 -2.44%
2020-04-14 0 1.640 1.640 1.650 1.600 1.670 8,840,000 14,470,700 1.6370 1.452 1.452 1.461 1.416 1.478 9,985,483 1.4492 2.50%
2020-04-09 0 1.600 1.600 1.610 1.590 1.620 9,082,000 14,549,490 1.6020 1.416 1.416 1.425 1.408 1.434 10,258,841 1.4182 0.63%
2020-04-08 0 1.590 1.590 1.600 1.590 1.620 3,306,000 5,291,100 1.6005 1.408 1.408 1.416 1.408 1.434 3,734,390 1.4169 -0.62%
2020-04-07 0 1.600 1.590 1.600 1.580 1.600 12,516,000 19,879,587 1.5883 1.416 1.408 1.416 1.399 1.416 14,137,817 1.4061 1.27%
2020-04-06 0 1.580 1.570 1.580 1.540 1.610 2,396,000 3,777,940 1.5768 1.399 1.390 1.399 1.363 1.425 2,706,473 1.3959 -0.63%
2020-04-03 0 1.590 1.580 1.590 1.580 1.590 942,000 1,490,600 1.5824 1.408 1.399 1.408 1.399 1.408 1,064,064 1.4009 -0.62%
2020-04-02 0 1.600 1.580 1.600 1.550 1.620 1,678,000 2,649,780 1.5791 1.416 1.399 1.416 1.372 1.434 1,895,434 1.3980 -0.62%
2020-04-01 0 1.610 1.600 1.610 1.590 1.650 8,780,000 14,105,760 1.6066 1.425 1.416 1.425 1.408 1.461 9,917,708 1.4223 -2.42%
2020-03-31 0 1.650 1.650 1.660 1.590 1.650 9,626,000 15,700,740 1.6311 1.461 1.461 1.470 1.408 1.461 10,873,332 1.4440 1.23%
2020-03-30 0 1.630 1.610 1.630 1.600 1.640 2,092,000 3,386,140 1.6186 1.443 1.425 1.443 1.416 1.452 2,363,080 1.4329 -0.61%
2020-03-27 0 1.640 1.630 1.640 1.630 1.690 8,296,000 13,715,840 1.6533 1.452 1.443 1.452 1.443 1.496 9,370,992 1.4636 -1.80%
2020-03-26 0 1.670 1.650 1.670 1.640 1.670 3,024,000 5,003,390 1.6546 1.478 1.461 1.478 1.452 1.478 3,415,848 1.4648 1.21%
2020-03-25 0 1.650 1.650 1.660 1.620 1.700 4,576,000 7,542,400 1.6483 1.461 1.461 1.470 1.434 1.505 5,168,956 1.4592 0.61%
2020-03-24 0 1.640 1.630 1.640 1.610 1.650 3,213,435 5,226,141 1.6263 1.452 1.443 1.452 1.425 1.461 3,629,830 1.4398 1.86%
2020-03-23 0 1.610 1.600 1.610 1.590 1.650 3,310,000 5,328,610 1.6099 1.425 1.416 1.425 1.408 1.461 3,738,908 1.4252 -4.17%
2020-03-20 0 1.680 1.660 1.680 1.590 1.680 3,804,291 6,197,896 1.6292 1.487 1.470 1.487 1.408 1.487 4,297,249 1.4423 5.00%
2020-03-19 0 1.600 1.580 1.600 1.570 1.670 6,044,000 9,688,920 1.6031 1.416 1.399 1.416 1.390 1.478 6,827,179 1.4192 -4.76%
2020-03-18 0 1.680 1.670 1.680 1.650 1.810 4,750,000 8,071,506 1.6993 1.487 1.478 1.487 1.461 1.602 5,365,503 1.5043 -6.67%
2020-03-17 0 1.800 1.770 1.800 1.710 1.800 3,970,000 7,009,020 1.7655 1.594 1.567 1.594 1.514 1.594 4,484,431 1.5630 1.12%
2020-03-16 0 1.780 1.770 1.780 1.750 1.840 2,920,000 5,254,720 1.7996 1.576 1.567 1.576 1.549 1.629 3,298,372 1.5931 -4.30%
2020-03-13 0 1.860 1.840 1.860 1.790 1.860 8,222,000 14,944,070 1.8176 1.647 1.629 1.647 1.585 1.647 9,287,403 1.6091 -2.62%
2020-03-12 0 1.910 1.860 1.910 1.850 1.920 5,144,000 9,665,660 1.8790 1.691 1.647 1.691 1.638 1.700 5,810,557 1.6635 -1.55%
2020-03-11 0 1.940 1.930 1.940 1.930 1.980 1,242,147 2,430,766 1.9569 1.717 1.709 1.717 1.709 1.753 1,403,104 1.7324 -0.51%
2020-03-10 0 1.950 1.930 1.950 1.890 1.970 2,532,000 4,857,160 1.9183 1.726 1.709 1.726 1.673 1.744 2,860,095 1.6983 1.04%
2020-03-09 0 1.930 1.920 1.930 1.920 1.970 4,814,000 9,307,520 1.9334 1.709 1.700 1.709 1.700 1.744 5,437,796 1.7116 -3.02%
2020-03-06 0 1.990 1.990 2.000 1.980 2.030 2,661,500 5,327,597 2.0017 1.762 1.762 1.771 1.753 1.797 3,006,376 1.7721 -1.97%
2020-03-05 0 2.030 2.040 2.050 2.010 2.040 1,260,000 2,553,810 2.0268 1.797 1.806 1.815 1.779 1.806 1,423,270 1.7943 1.00%
2020-03-04 0 2.010 2.010 2.020 2.000 2.020 560,000 1,126,080 2.0109 1.779 1.779 1.788 1.771 1.788 632,565 1.7802 -0.50%
2020-03-03 0 2.020 2.000 2.020 2.000 2.040 4,822,000 9,713,160 2.0143 1.788 1.771 1.788 1.771 1.806 5,446,832 1.7833 0.00%
2020-03-02 0 2.020 2.010 2.020 1.990 2.020 3,756,000 7,512,940 2.0003 1.788 1.779 1.788 1.762 1.788 4,242,701 1.7708 1.00%
2020-02-28 0 2.000 1.980 2.000 1.970 2.010 3,380,250 6,719,755 1.9879 1.771 1.753 1.771 1.744 1.779 3,818,261 1.7599 -1.48%
2020-02-27 0 2.030 2.020 2.030 2.000 2.040 5,048,000 10,173,800 2.0154 1.797 1.788 1.797 1.771 1.806 5,702,117 1.7842 0.50%
2020-02-26 0 2.020 2.010 2.020 2.010 2.040 3,828,000 7,741,140 2.0222 1.788 1.779 1.788 1.779 1.806 4,324,030 1.7903 -0.98%
2020-02-25 0 2.040 2.030 2.040 2.020 2.080 4,040,000 8,274,460 2.0481 1.806 1.797 1.806 1.788 1.841 4,563,501 1.8132 -2.39%
2020-02-24 0 2.090 2.080 2.090 2.080 2.130 2,246,000 4,696,000 2.0908 1.850 1.841 1.850 1.841 1.886 2,537,036 1.8510 -1.88%
2020-02-21 0 2.130 2.130 2.140 2.120 2.170 2,766,000 5,902,180 2.1338 1.886 1.886 1.895 1.877 1.921 3,124,417 1.8891 -1.39%
2020-02-20 0 2.160 2.160 2.170 2.140 2.170 4,178,000 9,011,540 2.1569 1.912 1.912 1.921 1.895 1.921 4,719,383 1.9095 0.47%
2020-02-19 0 2.150 2.140 2.150 2.110 2.160 2,446,000 5,230,340 2.1383 1.903 1.895 1.903 1.868 1.912 2,762,952 1.8930 0.47%
2020-02-18 0 2.140 2.130 2.140 2.110 2.150 1,812,000 3,859,460 2.1299 1.895 1.886 1.895 1.868 1.903 2,046,798 1.8856 0.47%
2020-02-17 0 2.130 2.120 2.130 2.090 2.130 1,734,000 3,654,780 2.1077 1.886 1.877 1.886 1.850 1.886 1,958,691 1.8659 0.95%
2020-02-14 0 2.110 2.100 2.110 2.090 2.130 3,426,000 7,200,180 2.1016 1.868 1.859 1.868 1.850 1.886 3,869,939 1.8605 0.00%
2020-02-13 0 2.110 2.110 2.120 2.110 2.150 3,270,000 6,924,640 2.1176 1.868 1.868 1.877 1.868 1.903 3,693,725 1.8747 -0.94%
2020-02-12 0 2.130 2.130 2.140 2.110 2.140 3,464,585 7,368,242 2.1267 1.886 1.886 1.895 1.868 1.895 3,913,524 1.8828 -0.47%
2020-02-11 0 2.140 2.140 2.150 2.130 2.160 1,734,000 3,716,220 2.1431 1.895 1.895 1.903 1.886 1.912 1,958,691 1.8973 0.47%
2020-02-10 0 2.130 2.130 2.140 2.130 2.150 876,000 1,879,270 2.1453 1.886 1.886 1.895 1.886 1.903 989,512 1.8992 -1.84%
2020-02-07 0 2.170 2.160 2.170 2.130 2.180 1,712,000 3,678,680 2.1488 1.921 1.912 1.921 1.886 1.930 1,933,840 1.9023 -0.46%
2020-02-06 0 2.180 2.170 2.180 2.110 2.180 3,138,000 6,749,040 2.1507 1.930 1.921 1.930 1.868 1.930 3,544,621 1.9040 1.87%
2020-02-05 0 2.140 2.120 2.140 2.110 2.140 2,342,000 4,975,460 2.1244 1.895 1.877 1.895 1.868 1.895 2,645,475 1.8807 0.00%
2020-02-04 0 2.140 2.140 2.150 2.110 2.160 2,130,000 4,528,770 2.1262 1.895 1.895 1.903 1.868 1.912 2,406,004 1.8823 0.47%
2020-02-03 0 2.130 2.100 2.130 2.070 2.170 2,411,390 5,082,805 2.1078 1.886 1.859 1.886 1.833 1.921 2,723,857 1.8660 -1.39%
2020-01-31 0 2.160 2.150 2.160 2.120 2.210 1,362,000 2,936,680 2.1562 1.912 1.903 1.912 1.877 1.956 1,538,487 1.9088 0.93%
2020-01-30 0 2.140 2.130 2.140 2.120 2.190 1,258,000 2,698,920 2.1454 1.895 1.886 1.895 1.877 1.939 1,421,011 1.8993 -0.93%
2020-01-29 0 2.160 2.150 2.160 2.090 2.270 5,479,000 11,815,240 2.1565 1.912 1.903 1.912 1.850 2.010 6,188,966 1.9091 -6.09%
2020-01-24 0 2.300 2.290 2.300 2.250 2.310 1,330,000 3,021,220 2.2716 2.036 2.027 2.036 1.992 2.045 1,502,341 2.0110 -0.86%
2020-01-23 0 2.320 2.300 2.320 2.290 2.320 2,312,000 5,320,156 2.3011 2.054 2.036 2.054 2.027 2.054 2,611,588 2.0371 -1.69%
2020-01-22 0 2.360 2.340 2.360 2.300 2.360 1,366,000 3,180,542 2.3284 2.089 2.072 2.089 2.036 2.089 1,543,006 2.0613 0.43%
2020-01-21 0 2.350 2.340 2.350 2.310 2.410 5,114,000 12,023,360 2.3511 2.080 2.072 2.080 2.045 2.134 5,776,670 2.0814 -2.49%
2020-01-20 0 2.410 2.400 2.410 2.390 2.450 5,161,950 12,448,402 2.4116 2.134 2.125 2.134 2.116 2.169 5,830,833 2.1349 -1.23%
2020-01-17 0 2.440 2.420 2.440 2.410 2.440 2,884,000 7,003,540 2.4284 2.160 2.142 2.160 2.134 2.160 3,257,707 2.1498 0.83%
2020-01-16 0 2.420 2.410 2.420 2.410 2.450 3,384,999 8,199,167 2.4222 2.142 2.134 2.142 2.134 2.169 3,823,626 2.1443 -1.22%
2020-01-15 0 2.450 2.440 2.450 2.430 2.480 5,386,000 13,184,000 2.4478 2.169 2.160 2.169 2.151 2.196 6,083,915 2.1670 -2.00%
2020-01-14 0 2.500 2.490 2.500 2.470 2.510 2,712,500 6,747,495 2.4876 2.213 2.204 2.213 2.187 2.222 3,063,984 2.2022 0.00%
2020-01-13 0 2.500 2.500 2.510 2.480 2.510 1,269,990 3,174,390 2.4995 2.213 2.213 2.222 2.196 2.222 1,434,555 2.2128 -0.40%
2020-01-10 0 2.510 2.500 2.510 2.500 2.540 902,000 2,262,560 2.5084 2.222 2.213 2.222 2.213 2.249 1,018,881 2.2206 -0.40%
2020-01-09 0 2.520 2.510 2.520 2.490 2.520 1,916,000 4,798,612 2.5045 2.231 2.222 2.231 2.204 2.231 2,164,274 2.2172 1.20%
2020-01-08 0 2.490 2.490 2.500 2.480 2.540 1,858,000 4,645,380 2.5002 2.204 2.204 2.213 2.196 2.249 2,098,759 2.2134 -1.97%
2020-01-07 0 2.540 2.530 2.540 2.530 2.570 1,376,000 3,506,580 2.5484 2.249 2.240 2.249 2.240 2.275 1,554,301 2.2560 0.00%
2020-01-06 0 2.540 2.530 2.540 2.510 2.540 1,810,000 4,571,720 2.5258 2.249 2.240 2.249 2.222 2.249 2,044,539 2.2361 -1.17%
2020-01-03 0 2.570 2.570 2.580 2.550 2.620 2,400,000 6,161,100 2.5671 2.275 2.275 2.284 2.257 2.319 2,710,991 2.2726 0.78%
2020-01-02 0 2.550 2.540 2.550 2.510 2.550 3,406,000 8,637,640 2.5360 2.257 2.249 2.257 2.222 2.257 3,847,348 2.2451 2.00%
2019-12-31 0 2.500 2.490 2.500 2.490 2.530 2,410,000 6,039,200 2.5059 2.213 2.204 2.213 2.204 2.240 2,722,287 2.2184 0.00%
2019-12-30 0 2.500 2.490 2.510 2.480 2.510 1,609,000 4,017,730 2.4970 2.213 2.204 2.222 2.196 2.222 1,817,493 2.2106 0.00%
2019-12-27 0 2.500 2.490 2.500 2.470 2.530 2,809,420 7,008,179 2.4945 2.213 2.204 2.213 2.187 2.240 3,173,463 2.2084 -0.40%
2019-12-24 0 2.510 2.500 2.510 2.500 2.530 286,000 719,700 2.5164 2.222 2.213 2.222 2.213 2.240 323,060 2.2278 -0.40%
2019-12-23 0 2.520 2.510 2.520 2.500 2.520 1,500,000 3,774,740 2.5165 2.231 2.222 2.231 2.213 2.231 1,694,369 2.2278 0.00%
2019-12-20 0 2.520 2.500 2.520 2.490 2.520 903,678 2,268,267 2.5100 2.231 2.213 2.231 2.204 2.231 1,020,776 2.2221 0.80%
2019-12-19 0 2.500 2.490 2.500 2.460 2.500 954,638 2,368,461 2.4810 2.213 2.204 2.213 2.178 2.213 1,078,340 2.1964 0.81%
2019-12-18 0 2.480 2.470 2.480 2.460 2.510 1,650,000 4,081,080 2.4734 2.196 2.187 2.196 2.178 2.222 1,863,806 2.1896 -0.40%
2019-12-17 0 2.490 2.490 2.500 2.470 2.510 2,616,000 6,518,320 2.4917 2.204 2.204 2.213 2.187 2.222 2,954,980 2.2059 -1.19%
2019-12-16 0 2.520 2.470 2.520 2.460 2.520 2,858,000 7,088,960 2.4804 2.231 2.187 2.231 2.178 2.231 3,228,338 2.1959 1.61%
2019-12-13 0 2.480 2.470 2.480 2.460 2.490 3,362,000 8,321,740 2.4752 2.196 2.187 2.196 2.178 2.204 3,797,646 2.1913 1.64%
2019-12-12 0 2.440 2.430 2.450 2.420 2.460 2,034,000 4,956,580 2.4369 2.160 2.151 2.169 2.142 2.178 2,297,565 2.1573 -0.41%
2019-12-11 0 2.450 2.440 2.450 2.420 2.450 1,338,113 3,257,334 2.4343 2.169 2.160 2.169 2.142 2.169 1,511,505 2.1550 0.41%
2019-12-10 0 2.440 2.420 2.440 2.410 2.450 2,108,000 5,113,020 2.4255 2.160 2.142 2.160 2.134 2.169 2,381,154 2.1473 0.00%
2019-12-09 0 2.440 2.430 2.440 2.430 2.460 990,000 2,415,400 2.4398 2.160 2.151 2.160 2.151 2.178 1,118,284 2.1599 -0.81%
2019-12-06 0 2.460 2.450 2.460 2.440 2.480 708,000 1,741,080 2.4592 2.178 2.169 2.178 2.160 2.196 799,742 2.1771 -0.81%
2019-12-05 0 2.480 2.470 2.480 2.450 2.490 912,000 2,251,510 2.4688 2.196 2.187 2.196 2.169 2.204 1,030,177 2.1856 1.22%
2019-12-04 0 2.450 2.440 2.450 2.430 2.460 318,000 777,220 2.4441 2.169 2.160 2.169 2.151 2.178 359,206 2.1637 0.00%
2019-12-03 0 2.450 2.450 2.460 2.440 2.460 398,290 975,005 2.4480 2.169 2.169 2.178 2.160 2.178 449,900 2.1672 0.00%
2019-12-02 0 2.450 2.430 2.450 2.420 2.460 812,000 1,983,700 2.4430 2.169 2.151 2.169 2.142 2.178 917,219 2.1627 0.41%
2019-11-29 0 2.440 2.420 2.440 2.410 2.460 930,000 2,257,670 2.4276 2.160 2.142 2.160 2.134 2.178 1,050,509 2.1491 -0.81%
2019-11-28 0 2.460 2.440 2.460 2.430 2.460 886,000 2,165,120 2.4437 2.178 2.160 2.178 2.151 2.178 1,000,807 2.1634 0.00%
2019-11-27 0 2.460 2.450 2.460 2.440 2.470 1,334,000 3,278,600 2.4577 2.178 2.169 2.178 2.160 2.187 1,506,859 2.1758 0.00%
2019-11-26 0 2.460 2.450 2.460 2.430 2.480 770,000 1,887,910 2.4518 2.178 2.169 2.178 2.151 2.196 869,776 2.1706 -0.81%
2019-11-25 0 2.480 2.470 2.480 2.420 2.480 664,000 1,633,660 2.4603 2.196 2.187 2.196 2.142 2.196 750,041 2.1781 1.64%
2019-11-22 0 2.440 2.430 2.440 2.390 2.440 460,000 1,113,740 2.4212 2.160 2.151 2.160 2.116 2.160 519,607 2.1434 0.83%
2019-11-21 0 2.420 2.410 2.420 2.390 2.430 581,655 1,401,592 2.4097 2.142 2.134 2.142 2.116 2.151 657,026 2.1332 0.00%
2019-11-20 0 2.420 2.400 2.420 2.380 2.430 2,030,000 4,883,220 2.4055 2.142 2.125 2.142 2.107 2.151 2,293,046 2.1296 -0.41%
2019-11-19 0 2.430 2.420 2.430 2.420 2.470 1,550,000 3,780,530 2.4391 2.151 2.142 2.151 2.142 2.187 1,750,848 2.1593 -0.41%
2019-11-18 0 2.440 2.430 2.440 2.420 2.490 1,622,000 3,964,100 2.4440 2.160 2.151 2.160 2.142 2.204 1,832,178 2.1636 -0.81%
2019-11-15 0 2.460 2.430 2.460 2.430 2.480 1,852,000 4,541,680 2.4523 2.178 2.151 2.178 2.151 2.196 2,091,981 2.1710 -0.40%
2019-11-14 0 2.470 2.470 2.480 2.440 2.480 688,000 1,694,460 2.4629 2.187 2.187 2.196 2.160 2.196 777,151 2.1803 0.00%
2019-11-13 0 2.470 2.470 2.480 2.450 2.480 1,855,469 4,573,443 2.4648 2.187 2.187 2.196 2.169 2.196 2,095,900 2.1821 -0.40%
2019-11-12 0 2.480 2.480 2.490 2.460 2.490 462,000 1,143,820 2.4758 2.196 2.196 2.204 2.178 2.204 521,866 2.1918 0.00%
2019-11-11 0 2.480 2.470 2.480 2.460 2.510 966,578 2,402,684 2.4858 2.196 2.187 2.196 2.178 2.222 1,091,827 2.2006 -1.59%
2019-11-08 0 2.520 2.500 2.520 2.480 2.550 1,478,000 3,694,480 2.4996 2.231 2.213 2.231 2.196 2.257 1,669,519 2.2129 -1.18%
2019-11-07 0 2.550 2.510 2.550 2.500 2.550 1,518,198 3,822,277 2.5176 2.257 2.222 2.257 2.213 2.257 1,714,925 2.2288 0.39%
2019-11-06 0 2.540 2.520 2.540 2.480 2.560 3,050,000 7,741,808 2.5383 2.249 2.231 2.249 2.196 2.266 3,445,218 2.2471 2.01%
2019-11-05 0 2.490 2.490 2.500 2.430 2.510 3,370,000 8,339,160 2.4745 2.204 2.204 2.213 2.151 2.222 3,806,683 2.1907 0.00%
2019-11-04 0 2.490 2.480 2.500 2.480 2.520 908,000 2,265,880 2.4955 2.204 2.196 2.213 2.196 2.231 1,025,658 2.2092 0.00%
2019-11-01 0 2.490 2.460 2.490 2.440 2.490 1,314,000 3,238,480 2.4646 2.204 2.178 2.204 2.160 2.204 1,484,267 2.1819 -0.80%
2019-10-31 0 2.510 2.510 2.520 2.490 2.520 2,082,000 5,216,800 2.5057 2.222 2.222 2.231 2.204 2.231 2,351,785 2.2182 -0.40%
2019-10-30 0 2.520 2.500 2.520 2.470 2.600 1,684,000 4,254,080 2.5262 2.231 2.213 2.231 2.187 2.302 1,902,212 2.2364 -1.95%
2019-10-29 0 2.570 2.560 2.570 2.550 2.590 838,696 2,153,506 2.5677 2.275 2.266 2.275 2.257 2.293 947,374 2.2731 0.78%
2019-10-28 0 2.550 2.540 2.550 2.530 2.580 1,560,000 3,968,800 2.5441 2.257 2.249 2.257 2.240 2.284 1,762,144 2.2523 -0.78%
2019-10-25 0 2.570 2.550 2.570 2.500 2.570 5,130,000 13,051,760 2.5442 2.275 2.257 2.275 2.213 2.275 5,794,743 2.2523 2.80%
2019-10-24 0 2.500 2.490 2.500 2.480 2.510 1,044,638 2,598,748 2.4877 2.213 2.204 2.213 2.196 2.222 1,180,002 2.2023 0.81%
2019-10-23 0 2.480 2.470 2.480 2.450 2.490 820,000 2,029,760 2.4753 2.196 2.187 2.196 2.169 2.204 926,255 2.1914 0.00%
2019-10-22 0 2.480 2.470 2.480 2.410 2.480 2,121,725 5,206,975 2.4541 2.196 2.187 2.196 2.134 2.196 2,396,657 2.1726 3.77%
2019-10-21 0 2.390 2.390 2.400 2.380 2.420 3,780,000 9,057,950 2.3963 2.116 2.116 2.125 2.107 2.142 4,269,811 2.1214 -1.24%
2019-10-18 0 2.420 2.400 2.420 2.390 2.460 4,110,000 9,954,790 2.4221 2.142 2.125 2.142 2.116 2.178 4,642,572 2.1442 -1.22%
2019-10-17 0 2.450 2.430 2.450 2.410 2.460 2,000,000 4,862,160 2.4311 2.169 2.151 2.169 2.134 2.178 2,259,159 2.1522 0.00%
2019-10-16 0 2.450 2.440 2.450 2.410 2.450 1,810,000 4,400,200 2.4310 2.169 2.160 2.169 2.134 2.169 2,044,539 2.1522 0.82%
2019-10-15 0 2.430 2.420 2.430 2.410 2.440 1,604,000 3,885,400 2.4223 2.151 2.142 2.151 2.134 2.160 1,811,846 2.1444 -0.82%
2019-10-14 0 2.450 2.420 2.450 2.430 2.490 2,448,750 6,006,290 2.4528 2.169 2.142 2.169 2.151 2.204 2,766,058 2.1714 -0.41%
2019-10-11 0 2.460 2.450 2.460 2.430 2.480 1,918,778 4,715,545 2.4576 2.178 2.169 2.178 2.151 2.196 2,167,412 2.1757 0.41%
2019-10-10 0 2.450 2.430 2.450 2.420 2.470 2,088,000 5,109,820 2.4472 2.169 2.151 2.169 2.142 2.187 2,358,562 2.1665 2.08%
2019-10-09 0 2.400 2.390 2.400 2.380 2.430 2,866,000 6,880,920 2.4009 2.125 2.116 2.125 2.107 2.151 3,237,375 2.1255 -2.44%
2019-10-08 0 2.460 2.450 2.460 2.410 2.470 1,584,000 3,868,030 2.4419 2.178 2.169 2.178 2.134 2.187 1,789,254 2.1618 2.07%
2019-10-04 0 2.410 2.400 2.410 2.370 2.460 1,498,000 3,615,890 2.4138 2.134 2.125 2.134 2.098 2.178 1,692,110 2.1369 -0.82%
2019-10-03 0 2.430 2.410 2.430 2.400 2.440 348,000 840,180 2.4143 2.151 2.134 2.151 2.125 2.160 393,094 2.1374 -0.41%
2019-10-02 0 2.440 2.440 2.460 2.420 2.460 348,000 848,040 2.4369 2.160 2.160 2.178 2.142 2.178 393,094 2.1573 -1.61%
2019-09-30 0 2.480 2.460 2.480 2.380 2.480 1,522,000 3,730,780 2.4512 2.196 2.178 2.196 2.107 2.196 1,719,220 2.1700 2.90%
2019-09-27 0 2.410 2.400 2.410 2.380 2.420 1,059,261 2,542,596 2.4003 2.134 2.125 2.134 2.107 2.142 1,196,520 2.1250 -0.41%
2019-09-26 0 2.420 2.420 2.430 2.400 2.450 983,779 2,376,629 2.4158 2.142 2.142 2.151 2.125 2.169 1,111,257 2.1387 0.00%
2019-09-25 0 2.420 2.410 2.420 2.410 2.470 1,364,000 3,315,274 2.4306 2.142 2.134 2.142 2.134 2.187 1,540,746 2.1517 -1.63%
2019-09-24 0 2.460 2.450 2.460 2.430 2.480 534,000 1,309,480 2.4522 2.178 2.169 2.178 2.151 2.196 603,195 2.1709 -0.81%
2019-09-23 0 2.480 2.460 2.480 2.450 2.490 710,000 1,752,790 2.4687 2.196 2.178 2.196 2.169 2.204 802,001 2.1855 -0.40%
2019-09-20 0 2.490 2.490 2.500 2.470 2.510 2,902,000 7,230,560 2.4916 2.204 2.204 2.213 2.187 2.222 3,278,040 2.2058 0.00%
2019-09-19 0 2.490 2.480 2.490 2.460 2.500 1,116,000 2,770,940 2.4829 2.204 2.196 2.204 2.178 2.213 1,260,611 2.1981 0.00%
2019-09-18 0 2.490 2.480 2.490 2.470 2.500 1,662,000 4,132,080 2.4862 2.204 2.196 2.204 2.187 2.213 1,877,361 2.2010 0.40%
2019-09-17 0 2.480 2.480 2.490 2.460 2.580 5,276,750 13,217,230 2.5048 2.196 2.196 2.204 2.178 2.284 5,960,509 2.2175 -3.50%
2019-09-16 0 2.570 2.540 2.570 2.530 2.570 1,198,566 3,049,010 2.5439 2.275 2.249 2.275 2.240 2.275 1,353,876 2.2521 -0.39%
2019-09-13 0 2.580 2.570 2.580 2.550 2.590 1,248,000 3,213,040 2.5746 2.284 2.275 2.284 2.257 2.293 1,409,715 2.2792 0.78%
2019-09-12 0 2.560 2.550 2.560 2.510 2.580 2,333,997 5,927,322 2.5396 2.266 2.257 2.266 2.222 2.284 2,636,435 2.2482 1.19%
2019-09-11 0 2.530 2.520 2.530 2.500 2.550 930,378 2,347,768 2.5235 2.240 2.231 2.240 2.213 2.257 1,050,936 2.2340 1.20%
2019-09-10 0 2.500 2.500 2.510 2.450 2.510 4,632,000 11,516,580 2.4863 2.213 2.213 2.222 2.169 2.222 5,232,212 2.2011 0.81%
2019-09-09 0 2.480 2.470 2.480 2.430 2.480 2,366,000 5,835,260 2.4663 2.196 2.187 2.196 2.151 2.196 2,672,585 2.1834 1.64%
2019-09-06 0 2.440 2.430 2.440 2.420 2.480 3,470,769 8,480,703 2.4435 2.160 2.151 2.160 2.142 2.196 3,920,510 2.1632 0.00%
2019-09-05 0 2.440 2.440 2.450 2.420 2.460 1,310,000 3,203,430 2.4454 2.160 2.160 2.169 2.142 2.178 1,479,749 2.1648 0.00%
2019-09-04 0 2.440 2.420 2.440 2.390 2.440 2,831,000 6,853,430 2.4209 2.160 2.142 2.160 2.116 2.160 3,197,840 2.1431 1.67%
2019-09-03 0 2.400 2.400 2.410 2.390 2.420 858,000 2,063,940 2.4055 2.125 2.125 2.134 2.116 2.142 969,179 2.1296 0.00%
2019-09-02 0 2.400 2.400 2.410 2.360 2.420 1,836,000 4,391,650 2.3920 2.125 2.125 2.134 2.089 2.142 2,073,908 2.1176 0.00%
2019-08-30 0 2.400 2.390 2.400 2.380 2.440 1,992,000 4,799,000 2.4091 2.125 2.116 2.125 2.107 2.160 2,250,122 2.1328 -1.23%
2019-08-29 0 2.430 2.410 2.430 2.380 2.460 3,224,000 7,794,700 2.4177 2.151 2.134 2.151 2.107 2.178 3,641,764 2.1404 -0.82%
2019-08-28 0 2.450 2.440 2.450 2.430 2.470 1,714,000 4,196,620 2.4484 2.169 2.160 2.169 2.151 2.187 1,936,099 2.1676 0.00%
2019-08-27 0 2.450 2.430 2.450 2.430 2.480 4,306,266 10,555,106 2.4511 2.169 2.151 2.169 2.151 2.196 4,864,270 2.1699 1.24%
2019-08-26 0 2.420 2.410 2.420 2.390 2.420 3,888,000 9,349,000 2.4046 2.142 2.134 2.142 2.116 2.142 4,391,805 2.1287 -1.22%
2019-08-23 0 2.450 2.440 2.450 2.400 2.520 10,235,685 25,079,210 2.4502 2.169 2.160 2.169 2.125 2.231 11,562,020 2.1691 1.24%
2019-08-22 0 2.420 2.400 2.420 2.380 2.440 2,920,000 7,004,000 2.3986 2.142 2.125 2.142 2.107 2.160 3,298,372 2.1235 -0.41%
2019-08-21 0 2.430 2.420 2.430 2.400 2.530 5,320,000 13,028,140 2.4489 2.151 2.142 2.151 2.125 2.240 6,009,363 2.1680 -3.57%
2019-08-20 0 2.520 2.510 2.520 2.490 2.570 2,920,000 7,382,180 2.5281 2.231 2.222 2.231 2.204 2.275 3,298,372 2.2381 -1.18%
2019-08-19 0 2.550 2.540 2.550 2.520 2.570 2,072,000 5,256,440 2.5369 2.257 2.249 2.257 2.231 2.275 2,340,489 2.2459 1.19%
2019-08-16 0 2.520 2.500 2.520 2.450 2.540 1,930,000 4,838,500 2.5070 2.231 2.213 2.231 2.169 2.249 2,180,088 2.2194 2.44%
2019-08-15 0 2.460 2.440 2.460 2.380 2.470 1,586,405 3,869,492 2.4392 2.178 2.160 2.178 2.107 2.187 1,791,971 2.1594 0.82%
2019-08-14 0 2.440 2.430 2.440 2.430 2.520 2,108,000 5,216,940 2.4748 2.160 2.151 2.160 2.151 2.231 2,381,154 2.1909 0.00%
2019-08-13 0 2.440 2.420 2.440 2.420 2.470 2,636,851 6,463,041 2.4510 2.160 2.142 2.160 2.142 2.187 2,978,533 2.1699 -1.21%
2019-08-12 0 2.470 2.450 2.470 2.440 2.490 788,000 1,938,920 2.4606 2.187 2.169 2.187 2.160 2.204 890,109 2.1783 -0.80%
2019-08-09 0 2.490 2.490 2.500 2.460 2.520 1,774,454 4,418,587 2.4901 2.204 2.204 2.213 2.178 2.231 2,004,387 2.2045 0.40%
2019-08-08 0 2.480 2.460 2.480 2.460 2.520 1,868,000 4,646,000 2.4872 2.196 2.178 2.196 2.178 2.231 2,110,055 2.2018 0.00%
2019-08-07 0 2.480 2.470 2.480 2.440 2.520 2,620,000 6,457,600 2.4647 2.196 2.187 2.196 2.160 2.231 2,959,498 2.1820 2.06%
2019-08-06 0 2.430 2.430 2.450 2.410 2.480 2,704,000 6,561,580 2.4266 2.151 2.151 2.169 2.134 2.196 3,054,383 2.1483 -3.57%
2019-08-05 0 2.520 2.480 2.520 2.460 2.600 3,723,685 9,325,345 2.5043 2.231 2.196 2.231 2.178 2.302 4,206,198 2.2170 -2.70%
2019-08-02 0 2.590 2.570 2.590 2.560 2.610 1,558,000 4,015,480 2.5773 2.293 2.275 2.293 2.266 2.311 1,759,885 2.2817 -1.52%
2019-08-01 0 2.630 2.630 2.640 2.580 2.650 2,265,000 5,938,290 2.6218 2.328 2.328 2.337 2.284 2.346 2,558,498 2.3210 2.73%
2019-07-31 0 2.560 2.560 2.590 2.550 2.620 1,500,000 3,866,120 2.5774 2.266 2.266 2.293 2.257 2.319 1,694,369 2.2817 -2.66%
2019-07-30 0 2.630 2.610 2.630 2.600 2.650 1,274,000 3,351,020 2.6303 2.328 2.311 2.328 2.302 2.346 1,439,084 2.3286 1.15%
2019-07-29 0 2.600 2.580 2.600 2.580 2.610 766,406 1,988,635 2.5948 2.302 2.284 2.302 2.284 2.311 865,717 2.2971 0.78%
2019-07-26 0 2.580 2.580 2.600 2.570 2.660 4,000,000 10,492,912 2.6232 2.284 2.284 2.302 2.275 2.355 4,518,318 2.3223 -2.27%
2019-07-25 0 2.640 2.630 2.640 2.610 2.670 2,015,323 5,319,505 2.6395 2.337 2.328 2.337 2.311 2.364 2,276,468 2.3367 1.15%
2019-07-24 0 2.610 2.600 2.610 2.590 2.630 1,694,000 4,415,080 2.6063 2.311 2.302 2.311 2.293 2.328 1,913,508 2.3073 0.77%
2019-07-23 0 2.590 2.570 2.590 2.540 2.590 614,000 1,583,020 2.5782 2.293 2.275 2.293 2.249 2.293 693,562 2.2824 0.39%
2019-07-22 0 2.580 2.580 2.590 2.560 2.590 984,000 2,534,770 2.5760 2.284 2.284 2.293 2.266 2.293 1,111,506 2.2805 0.00%
2019-07-19 0 2.580 2.560 2.580 2.550 2.580 852,000 2,185,740 2.5654 2.284 2.266 2.284 2.257 2.284 962,402 2.2711 0.78%
2019-07-18 0 2.560 2.560 2.570 2.510 2.590 4,010,000 10,149,600 2.5311 2.266 2.266 2.275 2.222 2.293 4,529,614 2.2407 -0.78%
2019-07-17 0 2.580 2.580 2.590 2.560 2.610 2,810,000 7,288,550 2.5938 2.284 2.284 2.293 2.266 2.311 3,174,118 2.2962 -0.77%
2019-07-16 0 2.600 2.590 2.600 2.560 2.600 2,578,000 6,654,760 2.5814 2.302 2.293 2.302 2.266 2.302 2,912,056 2.2852 0.00%
2019-07-15 0 2.600 2.580 2.600 2.580 2.620 3,816,000 9,932,540 2.6029 2.302 2.284 2.302 2.284 2.319 4,310,475 2.3043 0.00%
2019-07-12 0 2.600 2.590 2.600 2.580 2.610 4,104,000 10,662,260 2.5980 2.302 2.293 2.302 2.284 2.311 4,635,794 2.3000 0.00%
2019-07-11 0 2.600 2.590 2.600 2.590 2.620 3,496,761 9,103,578 2.6034 2.302 2.293 2.302 2.293 2.319 3,949,870 2.3048 0.00%
2019-07-10 0 2.600 2.590 2.600 2.590 2.640 3,719,000 9,714,930 2.6122 2.302 2.293 2.302 2.293 2.337 4,200,906 2.3126 0.00%
2019-07-09 0 2.600 2.600 2.610 2.600 2.640 2,708,000 7,094,920 2.6200 2.302 2.302 2.311 2.302 2.337 3,058,901 2.3194 -1.52%
2019-07-08 0 2.640 2.630 2.640 2.630 2.660 2,008,220 5,306,680 2.6425 2.337 2.328 2.337 2.328 2.355 2,268,444 2.3393 -0.75%
2019-07-05 0 2.660 2.640 2.660 2.640 2.660 1,750,000 4,640,420 2.6517 2.355 2.337 2.355 2.337 2.355 1,976,764 2.3475 0.38%
2019-07-04 0 2.650 2.640 2.650 2.640 2.660 2,864,000 7,584,000 2.6480 2.346 2.337 2.346 2.337 2.355 3,235,116 2.3443 0.38%
2019-07-03 0 2.640 2.640 2.650 2.640 2.690 2,184,300 5,803,383 2.6569 2.337 2.337 2.346 2.337 2.381 2,467,341 2.3521 -1.12%
2019-07-02 0 2.670 2.660 2.670 2.670 2.690 2,524,822 6,759,948 2.6774 2.364 2.355 2.364 2.364 2.381 2,851,987 2.3703 0.00%
2019-06-28 0 2.670 2.660 2.670 2.640 2.700 5,087,493 13,529,300 2.6593 2.364 2.355 2.364 2.337 2.390 5,746,728 2.3543 -1.48%
2019-06-27 0 2.710 2.700 2.710 2.690 2.760 6,324,000 17,113,960 2.7062 2.399 2.390 2.399 2.381 2.443 7,143,461 2.3958 -1.09%
2019-06-26 0 2.740 2.720 2.740 2.710 2.750 732,000 1,993,520 2.7234 2.426 2.408 2.426 2.399 2.435 826,852 2.4110 0.00%
2019-06-25 0 2.740 2.730 2.740 2.720 2.760 980,000 2,685,330 2.7401 2.426 2.417 2.426 2.408 2.443 1,106,988 2.4258 0.37%
2019-06-24 0 2.730 2.720 2.730 2.700 2.770 2,152,000 5,873,280 2.7292 2.417 2.408 2.417 2.390 2.452 2,430,855 2.4161 -0.36%
2019-06-21 0 2.740 2.740 2.750 2.720 2.760 1,644,520 4,509,005 2.7418 2.426 2.426 2.435 2.408 2.443 1,857,616 2.4273 -0.36%
2019-06-20 0 2.750 2.730 2.750 2.720 2.770 1,022,000 2,798,560 2.7383 2.435 2.417 2.435 2.408 2.452 1,154,430 2.4242 1.10%
2019-06-19 0 2.720 2.720 2.740 2.710 2.760 944,000 2,580,732 2.7338 2.408 2.408 2.426 2.399 2.443 1,066,323 2.4202 1.43%
2019-06-18 0 2.750 2.740 2.750 2.710 2.760 1,354,000 3,702,180 2.7343 2.374 2.365 2.374 2.340 2.383 1,568,369 2.3605 1.10%
2019-06-17 0 2.720 2.720 2.730 2.720 2.760 356,000 970,890 2.7272 2.348 2.348 2.357 2.348 2.383 412,363 2.3545 0.00%
2019-06-14 0 2.720 2.710 2.720 2.700 2.740 1,162,000 3,156,840 2.7167 2.348 2.340 2.348 2.331 2.365 1,345,971 2.3454 -0.73%
2019-06-13 0 2.740 2.720 2.740 2.710 2.750 510,000 1,388,740 2.7230 2.365 2.348 2.365 2.340 2.374 590,745 2.3508 -0.72%
2019-06-12 0 2.760 2.760 2.770 2.740 2.780 868,670 2,400,522 2.7634 2.383 2.383 2.391 2.365 2.400 1,006,200 2.3857 -0.36%
2019-06-11 0 2.770 2.770 2.780 2.750 2.780 2,444,000 6,774,610 2.7719 2.391 2.391 2.400 2.374 2.400 2,830,941 2.3931 0.00%
2019-06-10 0 2.770 2.770 2.780 2.730 2.770 702,000 1,937,150 2.7595 2.391 2.391 2.400 2.357 2.391 813,143 2.3823 0.73%
2019-06-06 0 2.750 2.730 2.750 2.710 2.770 1,076,000 2,943,000 2.7351 2.374 2.357 2.374 2.340 2.391 1,246,355 2.3613 -0.72%
2019-06-05 0 2.770 2.770 2.780 2.760 2.820 1,352,000 3,752,200 2.7753 2.391 2.391 2.400 2.383 2.435 1,566,052 2.3960 0.00%
2019-06-04 0 2.770 2.760 2.770 2.740 2.790 1,010,558 2,792,374 2.7632 2.391 2.383 2.391 2.365 2.409 1,170,552 2.3855 -0.72%
2019-06-03 0 2.790 2.770 2.790 2.740 2.800 2,550,000 7,049,680 2.7646 2.409 2.391 2.409 2.365 2.417 2,953,723 2.3867 1.45%
2019-05-31 0 2.750 2.730 2.750 2.660 2.770 4,344,000 11,770,420 2.7096 2.374 2.357 2.374 2.296 2.391 5,031,754 2.3392 2.23%
2019-05-30 0 2.690 2.690 2.710 2.690 2.730 724,000 1,956,360 2.7022 2.322 2.322 2.340 2.322 2.357 838,626 2.3328 -1.10%
2019-05-29 0 2.720 2.710 2.720 2.680 2.730 1,034,000 2,799,140 2.7071 2.348 2.340 2.348 2.314 2.357 1,197,706 2.3371 -0.37%
2019-05-28 0 2.730 2.730 2.740 2.700 2.740 1,032,000 2,802,330 2.7154 2.357 2.357 2.365 2.331 2.365 1,195,389 2.3443 0.00%
2019-05-27 0 2.730 2.720 2.730 2.680 2.740 2,048,000 5,537,660 2.7039 2.357 2.348 2.357 2.314 2.365 2,372,245 2.3344 0.74%
2019-05-24 0 2.710 2.700 2.710 2.680 2.720 1,344,000 3,625,440 2.6975 2.340 2.331 2.340 2.314 2.348 1,556,786 2.3288 0.00%
2019-05-23 0 2.710 2.680 2.710 2.680 2.730 1,780,976 4,808,965 2.7002 2.340 2.314 2.340 2.314 2.357 2,062,945 2.3311 0.00%
2019-05-22 0 2.710 2.700 2.710 2.690 2.730 1,282,000 3,472,080 2.7083 2.340 2.331 2.340 2.322 2.357 1,484,970 2.3381 0.00%
2019-05-21 0 2.710 2.700 2.710 2.690 2.730 1,722,000 4,668,060 2.7108 2.340 2.331 2.340 2.322 2.357 1,994,632 2.3403 0.74%
2019-05-20 0 2.690 2.680 2.690 2.680 2.730 3,190,614 8,623,093 2.7026 2.322 2.314 2.322 2.314 2.357 3,695,761 2.3332 -1.10%
2019-05-17 0 2.720 2.710 2.720 2.710 2.740 1,301,700 3,547,856 2.7256 2.348 2.340 2.348 2.340 2.365 1,507,789 2.3530 0.00%
2019-05-16 0 2.720 2.720 2.730 2.680 2.740 2,432,000 6,588,860 2.7092 2.348 2.348 2.357 2.314 2.365 2,817,041 2.3389 0.74%
2019-05-15 0 2.700 2.690 2.700 2.690 2.730 2,428,000 6,568,680 2.7054 2.331 2.322 2.331 2.322 2.357 2,812,408 2.3356 0.00%
2019-05-14 0 2.700 2.680 2.700 2.680 2.730 2,175,799 5,865,133 2.6956 2.331 2.314 2.331 2.314 2.357 2,520,278 2.3272 -1.10%
2019-05-10 0 2.730 2.720 2.730 2.680 2.750 3,622,000 9,834,750 2.7153 2.357 2.348 2.357 2.314 2.374 4,195,445 2.3441 1.11%
2019-05-09 0 2.700 2.690 2.700 2.680 2.730 2,700,969 7,299,207 2.7024 2.331 2.322 2.331 2.314 2.357 3,128,594 2.3331 -0.74%
2019-05-08 0 2.720 2.710 2.720 2.690 2.750 4,174,000 11,367,800 2.7235 2.348 2.340 2.348 2.322 2.374 4,834,839 2.3512 -1.45%
2019-05-07 0 2.760 2.740 2.760 2.710 2.760 3,046,000 8,330,280 2.7348 2.383 2.365 2.383 2.340 2.383 3,528,251 2.3610 1.10%
2019-05-06 0 2.730 2.710 2.730 2.680 2.790 4,690,464 12,787,941 2.7264 2.357 2.340 2.357 2.314 2.409 5,433,071 2.3537 -2.85%
2019-05-03 0 2.810 2.800 2.810 2.780 2.810 1,924,000 5,381,900 2.7972 2.426 2.417 2.426 2.400 2.426 2,228,613 2.4149 0.36%
2019-05-02 0 2.800 2.790 2.800 2.780 2.810 1,328,000 3,711,970 2.7952 2.417 2.409 2.417 2.400 2.426 1,538,253 2.4131 -0.36%
2019-04-30 0 2.810 2.790 2.810 2.780 2.840 5,412,500 15,165,240 2.8019 2.426 2.409 2.426 2.400 2.452 6,269,422 2.4189 -0.35%
2019-04-29 0 2.820 2.810 2.820 2.810 2.880 2,031,000 5,738,360 2.8254 2.435 2.426 2.435 2.426 2.486 2,352,554 2.4392 -1.05%
2019-04-26 0 2.850 2.840 2.850 2.840 2.910 3,850,000 11,033,270 2.8658 2.460 2.452 2.460 2.452 2.512 4,459,543 2.4741 -1.04%
2019-04-25 0 2.880 2.870 2.880 2.860 2.900 2,651,203 7,619,272 2.8739 2.486 2.478 2.486 2.469 2.504 3,070,949 2.4811 0.00%
2019-04-24 0 2.880 2.880 2.890 2.860 2.920 2,234,000 6,443,946 2.8845 2.486 2.486 2.495 2.469 2.521 2,587,693 2.4902 -0.69%
2019-04-23 0 2.900 2.890 2.900 2.880 2.930 2,998,132 8,702,861 2.9028 2.504 2.495 2.504 2.486 2.530 3,472,805 2.5060 -0.68%
2019-04-18 0 2.920 2.900 2.920 2.850 2.930 6,412,000 18,522,694 2.8888 2.521 2.504 2.521 2.460 2.530 7,427,166 2.4939 -0.34%
2019-04-17 0 2.930 2.920 2.930 2.870 2.970 4,800,000 14,007,020 2.9181 2.530 2.521 2.530 2.478 2.564 5,559,949 2.5193 -0.68%
2019-04-16 0 2.950 2.950 2.970 2.940 3.000 3,712,406 11,003,717 2.9640 2.547 2.547 2.564 2.538 2.590 4,300,164 2.5589 -1.34%
2019-04-15 0 2.990 2.970 2.990 2.970 3.020 3,212,000 9,629,290 2.9979 2.581 2.564 2.581 2.564 2.607 3,720,533 2.5881 -0.33%
2019-04-12 0 3.000 3.000 3.010 2.980 3.010 2,563,000 7,658,350 2.9880 2.590 2.590 2.599 2.573 2.599 2,968,781 2.5796 0.00%
2019-04-11 0 3.000 2.990 3.000 2.980 3.030 2,390,634 7,188,934 3.0071 2.590 2.581 2.590 2.573 2.616 2,769,126 2.5961 -0.33%
2019-04-10 0 3.010 3.010 3.020 3.000 3.030 1,352,000 4,074,220 3.0135 2.599 2.599 2.607 2.590 2.616 1,566,052 2.6016 -0.66%
2019-04-09 0 3.030 3.010 3.030 3.000 3.050 3,196,000 9,663,880 3.0237 2.616 2.599 2.616 2.590 2.633 3,702,000 2.6104 0.00%
2019-04-08 0 3.030 3.020 3.030 3.010 3.060 3,186,000 9,657,980 3.0314 2.616 2.607 2.616 2.599 2.642 3,690,416 2.6170 0.33%
2019-04-04 0 3.020 3.020 3.030 2.990 3.040 11,712,000 35,209,230 3.0063 2.607 2.607 2.616 2.581 2.624 13,566,276 2.5953 -0.33%
2019-04-03 0 3.030 3.020 3.030 2.980 3.040 7,390,000 22,308,940 3.0188 2.616 2.607 2.616 2.573 2.624 8,560,005 2.6062 1.00%
2019-04-02 0 3.000 3.000 3.010 2.970 3.060 8,394,000 25,257,800 3.0090 2.590 2.590 2.599 2.564 2.642 9,722,961 2.5977 -0.33%
2019-04-01 0 3.010 2.990 3.010 2.970 3.080 16,016,000 48,006,372 2.9974 2.599 2.581 2.599 2.564 2.659 18,551,698 2.5877 -1.63%
2019-03-29 0 3.060 3.060 3.070 3.050 3.120 8,759,880 26,873,166 3.0678 2.642 2.642 2.650 2.633 2.694 10,146,769 2.6484 -1.92%
2019-03-28 0 3.120 3.100 3.120 3.050 3.380 15,174,000 47,688,070 3.1427 2.694 2.676 2.694 2.633 2.918 17,576,390 2.7132 -8.50%
2019-03-27 0 3.410 3.390 3.410 3.400 3.450 4,902,000 16,773,950 3.4219 2.944 2.927 2.944 2.935 2.978 5,678,098 2.9541 0.00%
2019-03-26 0 3.410 3.400 3.410 3.360 3.430 5,592,000 18,981,370 3.3944 2.944 2.935 2.944 2.901 2.961 6,477,341 2.9304 0.89%
2019-03-25 0 3.380 3.360 3.380 3.300 3.390 6,620,000 22,163,300 3.3479 2.918 2.901 2.918 2.849 2.927 7,668,097 2.8903 0.60%
2019-03-22 0 3.360 3.340 3.360 3.320 3.380 2,006,000 6,712,300 3.3461 2.901 2.883 2.901 2.866 2.918 2,323,595 2.8888 0.30%
2019-03-21 0 3.350 3.340 3.350 3.300 3.370 2,876,424 9,600,256 3.3376 2.892 2.883 2.892 2.849 2.909 3,331,827 2.8814 0.30%
2019-03-20 0 3.340 3.310 3.340 3.220 3.340 5,330,000 17,451,400 3.2742 2.883 2.858 2.883 2.780 2.883 6,173,860 2.8267 1.52%
2019-03-19 0 3.290 3.280 3.290 3.230 3.350 6,752,000 22,092,400 3.2720 2.840 2.832 2.840 2.789 2.892 7,820,995 2.8248 0.30%
2019-03-18 0 3.280 3.280 3.290 3.200 3.290 6,666,000 21,624,500 3.2440 2.832 2.832 2.840 2.763 2.840 7,721,380 2.8006 1.55%
2019-03-15 0 3.230 3.210 3.230 3.190 3.270 3,215,092 10,380,883 3.2288 2.789 2.771 2.789 2.754 2.823 3,724,114 2.7875 1.25%
2019-03-14 0 3.190 3.190 3.220 3.180 3.290 2,380,000 7,722,360 3.2447 2.754 2.754 2.780 2.745 2.840 2,756,808 2.8012 -2.15%
2019-03-13 0 3.260 3.260 3.280 3.240 3.310 3,703,827 12,112,296 3.2702 2.814 2.814 2.832 2.797 2.858 4,290,227 2.8232 -1.21%
2019-03-12 0 3.300 3.280 3.300 3.270 3.310 4,067,000 13,380,630 3.2900 2.849 2.832 2.849 2.823 2.858 4,710,899 2.8404 0.61%
2019-03-11 0 3.280 3.260 3.280 3.240 3.310 5,950,000 19,398,540 3.2603 2.832 2.814 2.832 2.797 2.858 6,892,021 2.8146 0.92%
2019-03-08 0 3.250 3.220 3.250 3.180 3.410 8,361,218 27,445,342 3.2825 2.806 2.780 2.806 2.745 2.944 9,684,989 2.8338 -5.25%
2019-03-07 0 3.430 3.420 3.430 3.410 3.470 2,418,000 8,313,570 3.4382 2.961 2.953 2.961 2.944 2.996 2,800,824 2.9683 0.00%
2019-03-06 0 3.430 3.410 3.430 3.400 3.470 3,805,499 13,032,368 3.4246 2.961 2.944 2.961 2.935 2.996 4,407,996 2.9565 0.00%
2019-03-05 0 3.430 3.430 3.440 3.390 3.460 2,188,000 7,485,040 3.4210 2.961 2.961 2.970 2.927 2.987 2,534,410 2.9534 0.00%
2019-03-04 0 3.430 3.410 3.430 3.400 3.470 3,352,932 11,533,480 3.4398 2.961 2.944 2.961 2.935 2.996 3,883,777 2.9697 0.59%
2019-03-01 0 3.410 3.390 3.410 3.390 3.450 3,782,000 12,886,190 3.4072 2.944 2.927 2.944 2.927 2.978 4,380,777 2.9415 0.00%
2019-02-28 0 3.410 3.390 3.410 3.360 3.440 2,340,000 7,977,702 3.4093 2.944 2.927 2.944 2.901 2.970 2,710,475 2.9433 -0.58%
2019-02-27 0 3.430 3.410 3.430 3.400 3.500 2,572,000 8,896,940 3.4592 2.961 2.944 2.961 2.935 3.022 2,979,206 2.9863 -0.87%
2019-02-26 0 3.460 3.450 3.460 3.370 3.480 7,961,000 27,462,440 3.4496 2.987 2.978 2.987 2.909 3.004 9,221,408 2.9781 2.98%
2019-02-25 0 3.360 3.360 3.370 3.340 3.470 9,162,000 31,063,274 3.3904 2.901 2.901 2.909 2.883 2.996 10,612,553 2.9270 -2.33%
2019-02-22 0 3.440 3.430 3.440 3.380 3.480 3,397,725 11,654,515 3.4301 2.970 2.961 2.970 2.918 3.004 3,935,662 2.9613 -0.29%
2019-02-21 0 3.450 3.440 3.450 3.440 3.500 2,242,000 7,776,010 3.4683 2.978 2.970 2.978 2.970 3.022 2,596,960 2.9943 -0.29%
2019-02-20 0 3.460 3.460 3.470 3.430 3.600 3,767,571 13,099,219 3.4768 2.987 2.987 2.996 2.961 3.108 4,364,063 3.0016 -2.26%
2019-02-19 0 3.540 3.530 3.540 3.430 3.590 7,110,000 25,161,080 3.5388 3.056 3.048 3.056 2.961 3.099 8,235,675 3.0551 2.91%
2019-02-18 0 3.440 3.430 3.450 3.340 3.450 6,723,725 22,872,364 3.4017 2.970 2.961 2.978 2.883 2.978 7,788,244 2.9368 3.30%
2019-02-15 0 3.330 3.320 3.330 3.280 3.340 3,082,000 10,198,232 3.3090 2.875 2.866 2.875 2.832 2.883 3,569,951 2.8567 -0.89%
2019-02-14 0 3.360 3.350 3.360 3.330 3.380 2,026,000 6,801,060 3.3569 2.901 2.892 2.901 2.875 2.918 2,346,762 2.8981 0.60%
2019-02-13 0 3.340 3.330 3.350 3.300 3.360 2,215,000 7,380,530 3.3321 2.883 2.875 2.892 2.849 2.901 2,565,685 2.8766 0.30%
2019-02-12 0 3.330 3.320 3.330 3.260 3.330 5,002,199 16,540,011 3.3065 2.875 2.866 2.875 2.814 2.875 5,794,161 2.8546 1.52%
2019-02-11 0 3.280 3.280 3.290 3.230 3.300 5,115,319 16,686,182 3.2620 2.832 2.832 2.840 2.789 2.849 5,925,190 2.8161 0.31%
2019-02-08 0 3.270 3.260 3.270 3.190 3.280 1,553,667 5,055,841 3.2541 2.823 2.814 2.823 2.754 2.832 1,799,648 2.8094 0.93%
2019-02-04 0 3.240 3.220 3.240 3.180 3.250 710,000 2,287,300 3.2215 2.797 2.780 2.797 2.745 2.806 822,409 2.7812 0.62%
2019-02-01 0 3.220 3.200 3.220 3.140 3.270 5,344,010 17,138,311 3.2070 2.780 2.763 2.780 2.711 2.823 6,190,088 2.7687 -0.92%
2019-01-31 0 3.250 3.240 3.250 3.180 3.250 1,976,000 6,370,260 3.2238 2.806 2.797 2.806 2.745 2.806 2,288,846 2.7832 2.52%
2019-01-30 0 3.170 3.140 3.170 3.120 3.200 4,527,990 14,282,029 3.1542 2.737 2.711 2.737 2.694 2.763 5,244,874 2.7230 -1.25%
2019-01-29 0 3.210 3.200 3.210 3.160 3.240 2,522,000 8,041,300 3.1885 2.771 2.763 2.771 2.728 2.797 2,921,290 2.7527 0.31%
2019-01-28 0 3.200 3.180 3.200 3.180 3.300 3,860,000 12,517,910 3.2430 2.763 2.745 2.763 2.745 2.849 4,471,126 2.7997 -1.54%
2019-01-25 0 3.250 3.240 3.250 3.210 3.260 2,808,000 9,102,020 3.2415 2.806 2.797 2.806 2.771 2.814 3,252,570 2.7984 0.93%
2019-01-24 0 3.220 3.210 3.220 3.160 3.220 4,644,000 14,844,560 3.1965 2.780 2.771 2.780 2.728 2.780 5,379,251 2.7596 1.26%
2019-01-23 0 3.180 3.170 3.180 3.150 3.200 2,778,000 8,831,550 3.1791 2.745 2.737 2.745 2.719 2.763 3,217,821 2.7446 0.00%
2019-01-22 0 3.180 3.180 3.190 3.150 3.220 3,326,000 10,606,380 3.1889 2.745 2.745 2.754 2.719 2.780 3,852,582 2.7531 -0.31%
2019-01-21 0 3.190 3.180 3.190 3.150 3.210 2,430,000 7,733,304 3.1824 2.754 2.745 2.754 2.719 2.771 2,814,724 2.7474 0.00%
2019-01-18 0 3.190 3.180 3.200 3.150 3.210 2,216,000 7,061,460 3.1866 2.754 2.745 2.763 2.719 2.771 2,566,843 2.7510 0.95%
2019-01-17 0 3.160 3.150 3.160 3.140 3.200 6,730,000 21,341,790 3.1711 2.728 2.719 2.728 2.711 2.763 7,795,512 2.7377 0.00%
2019-01-16 0 3.160 3.150 3.160 3.070 3.160 7,123,632 22,353,062 3.1379 2.728 2.719 2.728 2.650 2.728 8,251,465 2.7090 1.61%
2019-01-15 0 3.110 3.110 3.120 3.000 3.110 8,170,000 25,082,290 3.0700 2.685 2.685 2.694 2.590 2.685 9,463,497 2.6504 3.67%
2019-01-14 0 3.000 2.990 3.000 2.990 3.040 840,000 2,525,680 3.0068 2.590 2.581 2.590 2.581 2.624 972,991 2.5958 -0.99%
2019-01-11 0 3.030 3.020 3.030 2.990 3.030 1,058,786 3,193,179 3.0159 2.616 2.607 2.616 2.581 2.616 1,226,416 2.6037 2.02%
2019-01-10 0 2.970 2.970 2.980 2.960 3.020 6,154,629 18,440,690 2.9962 2.564 2.564 2.573 2.555 2.607 7,129,047 2.5867 -0.67%
2019-01-09 0 2.990 2.990 3.000 2.970 3.020 7,438,100 22,317,436 3.0004 2.581 2.581 2.590 2.564 2.607 8,615,721 2.5903 1.01%
2019-01-08 0 2.960 2.950 2.960 2.960 3.020 2,607,145 7,779,879 2.9841 2.555 2.547 2.555 2.555 2.607 3,019,915 2.5762 -1.00%
2019-01-07 0 2.990 2.990 3.000 2.950 3.010 3,651,000 10,926,640 2.9928 2.581 2.581 2.590 2.547 2.599 4,229,036 2.5837 2.05%
2019-01-04 0 2.930 2.930 2.940 2.860 2.970 2,568,580 7,536,148 2.9340 2.530 2.530 2.538 2.469 2.564 2,975,245 2.5330 -0.34%
2019-01-03 0 2.940 2.920 2.940 2.920 2.950 1,034,000 3,038,280 2.9384 2.538 2.521 2.538 2.521 2.547 1,197,706 2.5367 0.34%
2019-01-02 0 2.930 2.930 2.940 2.880 2.970 1,280,464 3,753,147 2.9311 2.530 2.530 2.538 2.486 2.564 1,483,191 2.5305 -0.68%
2018-12-31 0 2.950 2.950 2.970 2.940 3.000 210,000 620,160 2.9531 2.547 2.547 2.564 2.538 2.590 243,248 2.5495 0.68%
2018-12-28 0 2.930 2.930 2.940 2.920 2.950 1,143,507 3,359,575 2.9380 2.530 2.530 2.538 2.521 2.547 1,324,550 2.5364 0.34%
2018-12-27 0 2.920 2.920 2.930 2.920 2.980 536,000 1,578,120 2.9443 2.521 2.521 2.530 2.521 2.573 620,861 2.5418 -1.02%
2018-12-24 0 2.950 2.940 2.950 2.870 2.980 7,428,580 21,857,259 2.9423 2.547 2.538 2.547 2.478 2.573 8,604,693 2.5402 3.51%
2018-12-21 0 2.850 2.840 2.850 2.850 2.940 4,128,522 11,843,127 2.8686 2.460 2.452 2.460 2.460 2.538 4,782,161 2.4765 -3.06%
2018-12-20 0 2.940 2.940 2.950 2.910 2.960 1,020,000 2,985,970 2.9274 2.538 2.538 2.547 2.512 2.555 1,181,489 2.5273 -0.34%
2018-12-19 0 2.950 2.950 2.960 2.920 2.970 966,000 2,849,802 2.9501 2.547 2.547 2.555 2.521 2.564 1,118,940 2.5469 1.37%
2018-12-18 0 2.910 2.890 2.910 2.880 2.960 1,552,000 4,509,770 2.9058 2.512 2.495 2.512 2.486 2.555 1,797,717 2.5086 -1.69%
2018-12-17 0 2.960 2.960 2.970 2.960 2.980 486,000 1,441,680 2.9664 2.555 2.555 2.564 2.555 2.573 562,945 2.5610 -0.67%
2018-12-14 0 2.980 2.970 2.980 2.960 3.000 1,992,000 5,918,020 2.9709 2.573 2.564 2.573 2.555 2.590 2,307,379 2.5648 0.68%
2018-12-13 0 2.960 2.950 2.960 2.960 3.010 3,932,637 11,716,179 2.9792 2.555 2.547 2.555 2.555 2.599 4,555,263 2.5720 -0.67%
2018-12-12 0 2.980 2.970 2.980 2.960 3.010 1,485,663 4,435,619 2.9856 2.573 2.564 2.573 2.555 2.599 1,720,877 2.5775 -0.67%
2018-12-11 0 3.000 2.980 3.000 2.960 3.020 4,910,000 14,753,560 3.0048 2.590 2.573 2.590 2.555 2.607 5,687,365 2.5941 -0.99%
2018-12-10 0 3.030 3.020 3.030 2.990 3.090 5,058,000 15,325,496 3.0300 2.616 2.607 2.616 2.581 2.668 5,858,797 2.6158 1.34%
2018-12-07 0 2.990 2.980 2.990 2.980 3.050 2,522,000 7,559,380 2.9974 2.581 2.573 2.581 2.573 2.633 2,921,290 2.5877 -0.99%
2018-12-06 0 3.020 3.020 3.030 3.000 3.060 2,124,696 6,426,556 3.0247 2.607 2.607 2.616 2.590 2.642 2,461,084 2.6113 -1.63%
2018-12-05 0 3.070 3.070 3.080 3.030 3.100 626,000 1,924,640 3.0745 2.650 2.650 2.659 2.616 2.676 725,110 2.6543 -2.23%
2018-12-04 0 3.140 3.140 3.150 3.100 3.170 2,553,848 8,025,130 3.1424 2.711 2.711 2.719 2.676 2.737 2,958,180 2.7129 0.32%
2018-12-03 0 3.130 3.130 3.150 3.090 3.150 2,358,000 7,385,340 3.1320 2.702 2.702 2.719 2.668 2.719 2,731,325 2.7039 2.29%
2018-11-30 0 3.060 3.050 3.060 3.050 3.100 2,392,000 7,342,060 3.0694 2.642 2.633 2.642 2.633 2.676 2,770,708 2.6499 0.33%
2018-11-29 0 3.050 3.050 3.060 3.050 3.080 884,000 2,701,680 3.0562 2.633 2.633 2.642 2.633 2.659 1,023,957 2.6385 -0.97%
2018-11-28 0 3.080 3.050 3.080 2.970 3.080 2,460,000 7,499,420 3.0485 2.659 2.633 2.659 2.564 2.659 2,849,474 2.6319 4.05%
2018-11-27 0 2.960 2.960 2.980 2.940 2.990 224,000 664,398 2.9661 2.555 2.555 2.573 2.538 2.581 259,464 2.5607 -0.67%
2018-11-26 0 2.980 2.970 2.980 2.930 2.980 1,298,000 3,832,160 2.9524 2.573 2.564 2.573 2.530 2.573 1,503,503 2.5488 2.05%
2018-11-23 0 2.920 2.920 2.930 2.920 3.030 1,220,000 3,591,472 2.9438 2.521 2.521 2.530 2.521 2.616 1,413,154 2.5415 -2.67%
2018-11-22 0 3.000 2.990 3.000 2.980 3.020 630,000 1,883,500 2.9897 2.590 2.581 2.590 2.573 2.607 729,743 2.5810 0.00%
2018-11-21 0 3.000 2.990 3.000 2.970 3.010 942,000 2,826,520 3.0006 2.590 2.581 2.590 2.564 2.599 1,091,140 2.5904 -0.66%
2018-11-20 0 3.020 3.020 3.040 2.990 3.040 2,696,000 8,137,120 3.0182 2.607 2.607 2.624 2.581 2.624 3,122,838 2.6057 -0.66%
2018-11-19 0 3.040 3.040 3.050 3.010 3.110 930,000 2,826,580 3.0393 2.624 2.624 2.633 2.599 2.685 1,077,240 2.6239 0.00%
2018-11-16 0 3.040 3.030 3.040 2.960 3.070 3,624,000 10,991,940 3.0331 2.624 2.616 2.624 2.555 2.650 4,197,762 2.6185 1.67%
2018-11-15 0 2.990 2.990 3.000 2.960 3.000 1,364,000 4,064,740 2.9800 2.581 2.581 2.590 2.555 2.590 1,579,952 2.5727 0.67%
2018-11-14 0 2.970 2.960 2.970 2.940 3.000 2,166,319 6,435,177 2.9706 2.564 2.555 2.564 2.538 2.590 2,509,297 2.5645 0.34%
2018-11-13 0 2.960 2.960 2.970 2.890 2.990 1,489,414 4,378,171 2.9395 2.555 2.555 2.564 2.495 2.581 1,725,222 2.5377 -0.34%
2018-11-12 0 2.970 2.970 2.980 2.890 3.000 2,464,000 7,282,680 2.9556 2.564 2.564 2.573 2.495 2.590 2,854,107 2.5516 2.06%
2018-11-09 0 2.910 2.900 2.910 2.880 2.940 1,804,000 5,245,370 2.9076 2.512 2.504 2.512 2.486 2.538 2,089,614 2.5102 -0.68%
2018-11-08 0 2.930 2.930 2.950 2.930 3.000 3,078,000 9,114,084 2.9610 2.530 2.530 2.547 2.530 2.590 3,565,317 2.5563 0.00%
2018-11-07 0 2.930 2.920 2.940 2.910 2.990 1,140,000 3,360,550 2.9479 2.530 2.521 2.538 2.512 2.581 1,320,488 2.5449 -0.68%
2018-11-06 0 2.950 2.940 2.950 2.900 2.950 1,124,000 3,290,440 2.9274 2.547 2.538 2.547 2.504 2.547 1,301,955 2.5273 1.37%
2018-11-05 0 2.910 2.910 2.920 2.900 2.950 1,168,000 3,409,620 2.9192 2.512 2.512 2.521 2.504 2.547 1,352,921 2.5202 -1.69%
2018-11-02 0 2.960 2.950 2.970 2.870 2.980 4,965,600 14,549,776 2.9301 2.555 2.547 2.564 2.478 2.573 5,751,768 2.5296 3.50%
2018-11-01 0 2.860 2.850 2.860 2.850 2.990 5,056,000 14,732,140 2.9138 2.469 2.460 2.469 2.460 2.581 5,856,480 2.5155 -2.39%
2018-10-31 0 2.930 2.920 2.930 2.800 2.980 7,949,900 22,926,972 2.8839 2.530 2.521 2.530 2.417 2.573 9,208,550 2.4897 5.02%
2018-10-30 0 2.790 2.780 2.790 2.770 2.890 3,467,047 9,764,737 2.8164 2.409 2.400 2.409 2.391 2.495 4,015,959 2.4315 0.00%
2018-10-29 0 2.790 2.780 2.790 2.770 2.860 6,497,123 18,141,756 2.7923 2.409 2.400 2.409 2.391 2.469 7,525,766 2.4106 -2.79%
2018-10-26 0 2.870 2.840 2.870 2.760 2.990 12,822,342 36,463,504 2.8437 2.478 2.452 2.478 2.383 2.581 14,852,411 2.4551 -4.01%
2018-10-25 0 2.990 2.970 2.990 2.930 3.010 2,024,000 6,020,940 2.9748 2.581 2.564 2.581 2.530 2.599 2,344,445 2.5682 -1.64%
2018-10-24 0 3.040 3.030 3.040 3.010 3.070 4,004,290 12,128,797 3.0290 2.624 2.616 2.624 2.599 2.650 4,638,260 2.6149 -0.33%
2018-10-23 0 3.050 3.040 3.050 3.020 3.110 1,032,000 3,158,168 3.0602 2.633 2.624 2.633 2.607 2.685 1,195,389 2.6420 -2.56%
2018-10-22 0 3.130 3.130 3.140 3.050 3.160 2,092,000 6,539,560 3.1260 2.702 2.702 2.711 2.633 2.728 2,423,211 2.6987 2.62%
2018-10-19 0 3.050 3.050 3.060 3.000 3.070 4,759,215 14,487,836 3.0442 2.633 2.633 2.642 2.590 2.650 5,512,707 2.6281 0.99%
2018-10-18 0 3.020 3.020 3.030 3.020 3.070 3,166,000 9,623,972 3.0398 2.607 2.607 2.616 2.607 2.650 3,667,250 2.6243 -0.66%
2018-10-16 0 3.040 3.020 3.040 3.010 3.050 1,918,000 5,816,710 3.0327 2.624 2.607 2.624 2.599 2.633 2,221,663 2.6182 0.66%
2018-10-15 0 3.020 3.010 3.020 3.000 3.100 2,146,000 6,491,830 3.0251 2.607 2.599 2.607 2.590 2.676 2,485,761 2.6116 -2.27%
2018-10-12 0 3.090 3.080 3.090 3.040 3.100 1,320,000 4,055,380 3.0723 2.668 2.659 2.668 2.624 2.676 1,528,986 2.6523 0.32%
2018-10-11 0 3.080 3.070 3.080 3.050 3.220 3,934,350 12,158,020 3.0902 2.659 2.650 2.659 2.633 2.780 4,557,247 2.6678 -5.81%
2018-10-10 0 3.270 3.260 3.270 3.220 3.320 1,539,936 5,047,189 3.2775 2.823 2.814 2.823 2.780 2.866 1,783,743 2.8295 1.55%
2018-10-09 0 3.220 3.220 3.230 3.220 3.300 4,247,852 13,753,914 3.2379 2.780 2.780 2.789 2.780 2.849 4,920,384 2.7953 -1.23%
2018-10-08 0 3.260 3.260 3.270 3.240 3.320 1,916,000 6,246,080 3.2600 2.814 2.814 2.823 2.797 2.866 2,219,346 2.8144 -2.10%
2018-10-05 0 3.330 3.320 3.330 3.270 3.360 2,492,000 8,252,430 3.3116 2.875 2.866 2.875 2.823 2.901 2,886,540 2.8589 0.00%
2018-10-04 0 3.330 3.320 3.330 3.310 3.440 1,858,020 6,230,255 3.3532 2.875 2.866 2.875 2.858 2.970 2,152,187 2.8948 -3.48%
2018-10-03 0 3.450 3.430 3.450 3.430 3.500 1,232,000 4,259,790 3.4576 2.978 2.961 2.978 2.961 3.022 1,427,054 2.9850 0.29%
2018-10-02 0 3.440 3.440 3.450 3.420 3.510 1,615,725 5,605,990 3.4696 2.970 2.970 2.978 2.953 3.030 1,871,531 2.9954 -1.71%
2018-09-28 0 3.500 3.490 3.500 3.400 3.500 2,470,000 8,577,680 3.4727 3.022 3.013 3.022 2.935 3.022 2,861,057 2.9981 2.34%
2018-09-27 0 3.420 3.400 3.420 3.380 3.450 2,012,000 6,882,100 3.4205 2.953 2.935 2.953 2.918 2.978 2,330,545 2.9530 -1.72%
2018-09-26 0 3.480 3.450 3.480 3.400 3.520 4,752,000 16,484,790 3.4690 3.004 2.978 3.004 2.935 3.039 5,504,350 2.9949 1.16%
2018-09-24 0 3.440 3.440 3.450 3.410 3.600 10,778,000 37,052,088 3.4378 2.970 2.970 2.978 2.944 3.108 12,484,403 2.9679 -1.71%
2018-09-21 0 3.500 3.480 3.500 3.430 3.500 3,882,000 13,472,210 3.4704 3.022 3.004 3.022 2.961 3.022 4,496,609 2.9961 2.34%
2018-09-20 0 3.420 3.420 3.440 3.350 3.450 1,930,738 6,589,312 3.4128 2.953 2.953 2.970 2.892 2.978 2,236,418 2.9464 1.48%
2018-09-19 0 3.370 3.360 3.370 3.340 3.410 6,216,000 20,920,874 3.3656 2.909 2.901 2.909 2.883 2.944 7,200,134 2.9056 0.60%
2018-09-18 0 3.350 3.340 3.350 3.180 3.360 4,864,000 16,033,610 3.2964 2.892 2.883 2.892 2.745 2.901 5,634,082 2.8458 4.36%
2018-09-17 0 3.210 3.210 3.230 3.210 3.290 2,352,000 7,608,480 3.2349 2.771 2.771 2.789 2.771 2.840 2,724,375 2.7927 -2.13%
2018-09-14 0 3.280 3.270 3.280 3.230 3.300 1,331,834 4,368,828 3.2803 2.832 2.823 2.832 2.789 2.849 1,542,694 2.8319 1.23%
2018-09-13 0 3.240 3.240 3.260 3.210 3.300 2,848,000 9,272,194 3.2557 2.797 2.797 2.814 2.771 2.849 3,298,903 2.8107 0.00%
2018-09-12 0 3.240 3.230 3.240 3.200 3.250 2,322,186 7,475,436 3.2191 2.797 2.789 2.797 2.763 2.806 2,689,841 2.7791 0.00%
2018-09-11 0 3.240 3.240 3.250 3.230 3.280 2,786,000 9,046,996 3.2473 2.797 2.797 2.806 2.789 2.832 3,227,087 2.8035 -0.92%
2018-09-10 0 3.270 3.270 3.280 3.260 3.360 2,870,995 9,422,285 3.2819 2.823 2.823 2.832 2.814 2.901 3,325,539 2.8333 -2.39%
2018-09-07 0 3.350 3.350 3.360 3.270 3.360 2,578,000 8,569,492 3.3241 2.892 2.892 2.901 2.823 2.901 2,986,156 2.8697 0.90%
2018-09-06 0 3.320 3.320 3.330 3.310 3.360 2,386,000 7,960,516 3.3363 2.866 2.866 2.875 2.858 2.901 2,763,758 2.8803 -0.90%
2018-09-05 0 3.350 3.350 3.360 3.330 3.420 3,622,000 12,193,590 3.3665 2.892 2.892 2.901 2.875 2.953 4,195,445 2.9064 -2.62%
2018-09-04 0 3.440 3.420 3.440 3.340 3.440 1,253,000 4,255,250 3.3960 2.970 2.953 2.970 2.883 2.970 1,451,378 2.9319 2.08%
2018-09-03 0 3.370 3.370 3.380 3.330 3.450 2,280,000 7,671,524 3.3647 2.909 2.909 2.918 2.875 2.978 2,640,976 2.9048 -1.75%
2018-08-31 0 3.430 3.430 3.440 3.420 3.480 7,700,000 26,606,802 3.4554 2.961 2.961 2.970 2.953 3.004 8,919,085 2.9831 -0.58%
2018-08-30 0 3.450 3.450 3.460 3.450 3.500 3,558,000 12,384,132 3.4806 2.978 2.978 2.987 2.978 3.022 4,121,312 3.0049 0.00%
2018-08-29 0 3.450 3.450 3.460 3.450 3.510 2,237,803 7,789,498 3.4809 2.978 2.978 2.987 2.978 3.030 2,592,098 3.0051 -1.99%
2018-08-28 0 3.520 3.520 3.530 3.500 3.550 1,064,000 3,755,410 3.5295 3.039 3.039 3.048 3.022 3.065 1,232,455 3.0471 0.57%
2018-08-27 0 3.500 3.480 3.500 3.390 3.530 4,414,000 15,422,358 3.4940 3.022 3.004 3.022 2.927 3.048 5,112,837 3.0164 3.86%
2018-08-24 0 3.370 3.360 3.370 3.370 3.450 4,906,000 16,640,214 3.3918 2.909 2.901 2.909 2.909 2.978 5,682,732 2.9282 -2.03%
2018-08-23 0 3.440 3.440 3.450 3.420 3.530 5,042,000 17,430,290 3.4570 2.970 2.970 2.978 2.953 3.048 5,840,263 2.9845 -2.27%
2018-08-22 0 3.520 3.500 3.520 3.450 3.580 13,455,803 46,988,378 3.4921 3.039 3.022 3.039 2.978 3.091 15,586,163 3.0147 -3.03%
2018-08-21 0 3.630 3.620 3.630 3.540 3.630 2,438,000 8,795,900 3.6078 3.134 3.125 3.134 3.056 3.134 2,823,991 3.1147 2.54%
2018-08-20 0 3.540 3.530 3.540 3.470 3.560 7,284,000 25,615,992 3.5167 3.056 3.048 3.056 2.996 3.073 8,437,223 3.0361 0.57%
2018-08-17 0 3.520 3.510 3.520 3.500 3.640 4,154,000 14,682,650 3.5346 3.039 3.030 3.039 3.022 3.142 4,811,673 3.0515 -2.22%
2018-08-16 0 3.600 3.580 3.600 3.540 3.650 8,005,000 28,712,362 3.5868 3.108 3.091 3.108 3.056 3.151 9,272,374 3.0965 -1.64%
2018-08-15 0 3.660 3.660 3.670 3.660 3.870 4,647,000 17,314,040 3.7259 3.160 3.160 3.168 3.160 3.341 5,382,726 3.2166 -4.69%
2018-08-14 0 3.840 3.830 3.840 3.800 3.870 3,622,000 13,876,980 3.8313 3.315 3.307 3.315 3.281 3.341 4,195,445 3.3076 -0.52%
2018-08-13 0 3.860 3.860 3.870 3.780 3.910 4,658,683 17,886,832 3.8395 3.332 3.332 3.341 3.263 3.376 5,396,259 3.3147 -2.03%
2018-08-10 0 3.940 3.930 3.940 3.910 4.000 1,142,000 4,514,360 3.9530 3.401 3.393 3.401 3.376 3.453 1,322,805 3.4127 0.00%
2018-08-09 0 3.940 3.940 3.950 3.930 3.990 2,470,000 9,812,216 3.9726 3.401 3.401 3.410 3.393 3.445 2,861,057 3.4296 -0.25%
2018-08-08 0 3.950 3.950 3.960 3.910 3.970 1,738,000 6,853,998 3.9436 3.410 3.410 3.419 3.376 3.427 2,013,165 3.4046 0.77%
2018-08-07 0 3.920 3.910 3.920 3.830 3.940 2,748,000 10,705,040 3.8956 3.384 3.376 3.384 3.307 3.401 3,183,071 3.3631 1.82%
2018-08-06 0 3.850 3.830 3.850 3.810 3.890 21,090,000 80,465,420 3.8153 3.324 3.307 3.324 3.289 3.358 24,429,027 3.2938 0.00%
2018-08-03 0 3.850 3.830 3.850 3.800 3.890 5,828,000 22,375,790 3.8394 3.324 3.307 3.324 3.281 3.358 6,750,705 3.3146 1.32%
2018-08-02 0 3.800 3.800 3.820 3.800 3.980 7,222,000 27,779,010 3.8464 3.281 3.281 3.298 3.281 3.436 8,365,407 3.3207 -3.80%
2018-08-01 0 3.950 3.950 3.960 3.940 4.030 8,826,000 35,121,860 3.9794 3.410 3.410 3.419 3.401 3.479 10,223,357 3.4355 -1.74%
2018-07-31 0 4.020 4.010 4.020 4.000 4.080 5,679,300 22,823,252 4.0187 3.471 3.462 3.471 3.453 3.522 6,578,463 3.4694 -1.23%
2018-07-30 0 4.070 4.060 4.070 4.030 4.100 5,848,000 23,743,750 4.0601 3.514 3.505 3.514 3.479 3.540 6,773,872 3.5052 -0.25%
2018-07-27 0 4.080 4.080 4.100 4.080 4.140 7,736,000 31,708,740 4.0989 3.522 3.522 3.540 3.522 3.574 8,960,785 3.5386 -0.73%
2018-07-26 0 4.110 4.100 4.110 4.070 4.150 8,720,000 35,808,132 4.1064 3.548 3.540 3.548 3.514 3.583 10,100,575 3.5452 0.74%
2018-07-25 0 4.080 4.070 4.080 4.040 4.130 12,424,300 50,634,585 4.0754 3.522 3.514 3.522 3.488 3.566 14,391,350 3.5184 -0.73%
2018-07-24 0 4.110 4.100 4.110 4.070 4.140 10,806,000 44,379,546 4.1069 3.548 3.540 3.548 3.514 3.574 12,516,836 3.5456 0.24%
2018-07-23 0 4.100 4.080 4.100 4.050 4.120 2,648,836 10,829,647 4.0885 3.540 3.522 3.540 3.496 3.557 3,068,207 3.5296 0.24%
2018-07-20 0 4.090 4.090 4.100 4.040 4.140 6,300,000 25,815,780 4.0977 3.531 3.531 3.540 3.488 3.574 7,297,433 3.5377 -0.49%
2018-07-19 0 4.110 4.100 4.120 4.070 4.140 2,488,000 10,208,626 4.1031 3.548 3.540 3.557 3.514 3.574 2,881,907 3.5423 -0.24%
2018-07-18 0 4.120 4.120 4.130 4.060 4.140 2,096,000 8,635,748 4.1201 3.557 3.557 3.566 3.505 3.574 2,427,845 3.5570 1.23%
2018-07-17 0 4.070 4.060 4.070 4.050 4.090 1,392,000 5,660,910 4.0667 3.514 3.505 3.514 3.496 3.531 1,612,385 3.5109 0.00%
2018-07-16 0 4.070 4.060 4.070 4.040 4.110 2,020,000 8,204,840 4.0618 3.514 3.505 3.514 3.488 3.548 2,339,812 3.5066 -0.25%
2018-07-13 0 4.080 4.080 4.100 4.080 4.120 2,542,000 10,442,188 4.1079 3.522 3.522 3.540 3.522 3.557 2,944,456 3.5464 0.00%
2018-07-12 0 4.080 4.070 4.080 4.010 4.120 5,458,000 22,268,520 4.0800 3.522 3.514 3.522 3.462 3.557 6,322,126 3.5223 1.75%
2018-07-11 0 4.010 4.010 4.020 3.980 4.100 5,287,446 21,173,602 4.0045 3.462 3.462 3.471 3.436 3.540 6,124,569 3.4572 -2.91%
2018-07-10 0 4.130 4.120 4.130 4.110 4.210 4,238,000 17,598,256 4.1525 3.566 3.557 3.566 3.548 3.635 4,908,972 3.5849 -0.48%
2018-07-09 0 4.150 4.140 4.150 4.130 4.180 1,502,000 6,236,810 4.1523 3.583 3.574 3.583 3.566 3.609 1,739,801 3.5848 0.48%
2018-07-06 0 4.130 4.130 4.140 4.040 4.150 4,792,000 19,660,480 4.1028 3.566 3.566 3.574 3.488 3.583 5,550,683 3.5420 0.73%
2018-07-05 0 4.100 4.090 4.100 4.050 4.210 5,025,771 20,700,847 4.1189 3.540 3.531 3.540 3.496 3.635 5,821,465 3.5560 -3.07%
2018-07-04 0 4.230 4.200 4.230 4.200 4.330 1,812,000 7,691,540 4.2448 3.652 3.626 3.652 3.626 3.738 2,098,881 3.6646 -1.17%
2018-07-03 0 4.280 4.280 4.290 4.250 4.440 2,972,000 12,797,234 4.3059 3.695 3.695 3.704 3.669 3.833 3,442,535 3.7174 -3.17%
2018-06-29 0 4.420 4.400 4.420 4.220 4.440 6,799,000 29,345,160 4.3161 3.816 3.799 3.816 3.643 3.833 7,875,437 3.7262 2.55%
2018-06-28 0 4.310 4.310 4.320 4.290 4.370 6,252,000 26,979,060 4.3153 3.721 3.721 3.730 3.704 3.773 7,241,834 3.7254 -0.69%
2018-06-27 0 4.340 4.310 4.340 4.290 4.460 8,842,000 38,477,630 4.3517 3.747 3.721 3.747 3.704 3.850 10,241,890 3.7569 -1.36%
2018-06-26 0 4.400 4.400 4.410 4.300 4.450 4,170,000 18,276,400 4.3828 3.799 3.799 3.807 3.712 3.842 4,830,206 3.7838 0.00%
2018-06-25 0 4.400 4.400 4.410 4.360 4.490 2,714,000 11,965,326 4.4087 3.799 3.799 3.807 3.764 3.876 3,143,688 3.8061 1.15%
2018-06-22 0 4.350 4.350 4.360 4.260 4.360 3,264,000 14,050,270 4.3046 3.755 3.755 3.764 3.678 3.764 3,780,766 3.7163 0.23%
2018-06-21 0 4.340 4.320 4.340 4.250 4.400 2,333,000 10,123,960 4.3395 3.747 3.730 3.747 3.669 3.799 2,702,367 3.7463 -0.69%
2018-06-20 0 4.370 4.350 4.370 4.270 4.380 4,884,000 21,136,517 4.3277 3.773 3.755 3.773 3.686 3.781 5,657,248 3.7362 1.63%
2018-06-19 0 4.300 4.290 4.300 4.210 4.460 13,064,000 55,964,460 4.2839 3.712 3.704 3.712 3.635 3.850 15,132,329 3.6983 -2.93%
2018-06-15 0 4.430 4.430 4.440 4.430 4.550 3,967,112 17,638,090 4.4461 3.824 3.824 3.833 3.824 3.928 4,595,196 3.8384 -1.99%
2018-06-14 0 4.520 4.500 4.530 4.480 4.570 3,494,000 15,787,482 4.5185 3.902 3.885 3.911 3.868 3.945 4,047,180 3.9009 -1.31%
2018-06-13 0 4.580 4.580 4.590 4.510 4.600 3,781,409 17,274,329 4.5682 3.954 3.954 3.963 3.894 3.971 4,380,092 3.9438 1.33%
2018-06-12 0 4.520 4.510 4.520 4.470 4.550 2,107,000 9,527,590 4.5219 3.902 3.894 3.902 3.859 3.928 2,440,586 3.9038 1.98%
2018-06-11 0 4.530 4.520 4.530 4.500 4.610 3,609,000 16,362,140 4.5337 3.826 3.818 3.826 3.801 3.894 4,272,659 3.8295 -1.09%
2018-06-08 0 4.580 4.580 4.600 4.580 4.640 3,523,528 16,262,584 4.6154 3.869 3.869 3.885 3.869 3.919 4,171,470 3.8985 -0.65%
2018-06-07 0 4.610 4.610 4.620 4.580 4.640 1,674,000 7,729,790 4.6176 3.894 3.894 3.902 3.869 3.919 1,981,832 3.9003 0.22%
2018-06-06 0 4.600 4.600 4.610 4.550 4.630 7,176,000 32,967,780 4.5942 3.885 3.885 3.894 3.843 3.911 8,495,595 3.8806 -1.29%
2018-06-05 0 4.660 4.630 4.660 4.610 4.700 1,072,000 4,960,880 4.6277 3.936 3.911 3.936 3.894 3.970 1,269,130 3.9089 0.43%
2018-06-04 0 4.640 4.640 4.660 4.530 4.690 3,560,000 16,504,380 4.6361 3.919 3.919 3.936 3.826 3.962 4,214,649 3.9160 2.20%
2018-06-01 0 4.540 4.540 4.560 4.460 4.580 4,180,000 18,891,590 4.5195 3.835 3.835 3.852 3.767 3.869 4,948,661 3.8175 0.22%
2018-05-31 0 4.530 4.520 4.530 4.440 4.570 4,173,417 18,781,700 4.5003 3.826 3.818 3.826 3.750 3.860 4,940,867 3.8013 1.12%
2018-05-30 0 4.480 4.480 4.500 4.480 4.620 3,624,000 16,371,540 4.5175 3.784 3.784 3.801 3.784 3.902 4,290,418 3.8158 -4.07%
2018-05-29 0 4.670 4.670 4.680 4.620 4.730 4,332,000 20,330,278 4.6930 3.945 3.945 3.953 3.902 3.995 5,128,612 3.9641 0.00%
2018-05-28 0 4.670 4.660 4.670 4.550 4.690 2,864,000 13,254,200 4.6279 3.945 3.936 3.945 3.843 3.962 3,390,661 3.9090 2.41%
2018-05-25 0 4.560 4.550 4.560 4.530 4.600 624,000 2,841,840 4.5542 3.852 3.843 3.852 3.826 3.885 738,747 3.8468 -0.87%
2018-05-24 0 4.600 4.580 4.600 4.500 4.600 2,444,000 11,125,700 4.5523 3.885 3.869 3.885 3.801 3.885 2,893,427 3.8452 2.91%
2018-05-23 0 4.470 4.470 4.500 4.470 4.570 5,822,000 26,286,390 4.5150 3.776 3.776 3.801 3.776 3.860 6,892,608 3.8137 -0.67%
2018-05-21 0 4.500 4.490 4.500 4.450 4.600 4,407,000 19,808,734 4.4948 3.801 3.793 3.801 3.759 3.885 5,217,404 3.7967 -1.32%
2018-05-18 0 4.560 4.540 4.560 4.510 4.580 2,604,000 11,850,760 4.5510 3.852 3.835 3.852 3.809 3.869 3,082,850 3.8441 0.66%
2018-05-17 0 4.530 4.520 4.530 4.510 4.680 3,806,000 17,340,790 4.5562 3.826 3.818 3.826 3.809 3.953 4,505,886 3.8485 -2.79%
2018-05-16 0 4.660 4.650 4.660 4.630 4.700 2,322,590 10,831,471 4.6635 3.936 3.928 3.936 3.911 3.970 2,749,691 3.9392 -1.27%
2018-05-15 0 4.720 4.720 4.750 4.710 4.800 1,692,000 8,052,100 4.7589 3.987 3.987 4.012 3.978 4.054 2,003,142 4.0197 -1.26%
2018-05-14 0 4.780 4.780 4.790 4.730 4.810 3,710,000 17,540,765 4.7280 4.038 4.038 4.046 3.995 4.063 4,392,232 3.9936 2.36%
2018-05-11 0 4.670 4.670 4.700 4.630 4.720 3,220,973 15,064,949 4.6771 3.945 3.945 3.970 3.911 3.987 3,813,278 3.9507 -0.43%
2018-05-10 0 4.690 4.680 4.690 4.660 4.750 2,710,000 12,713,040 4.6912 3.962 3.953 3.962 3.936 4.012 3,208,342 3.9625 0.21%
2018-05-09 0 4.680 4.670 4.680 4.640 4.730 2,108,000 9,883,702 4.6887 3.953 3.945 3.953 3.919 3.995 2,495,640 3.9604 -0.43%
2018-05-08 0 4.700 4.690 4.700 4.600 4.700 4,078,000 19,060,072 4.6739 3.970 3.962 3.970 3.885 3.970 4,827,904 3.9479 2.40%
2018-05-07 0 4.590 4.570 4.590 4.510 4.630 6,402,000 29,320,540 4.5799 3.877 3.860 3.877 3.809 3.911 7,579,264 3.8685 0.66%
2018-05-04 0 4.560 4.560 4.570 4.500 4.610 2,760,000 12,575,620 4.5564 3.852 3.852 3.860 3.801 3.894 3,267,537 3.8487 0.66%
2018-05-03 0 4.530 4.520 4.530 4.440 4.570 6,534,150 29,472,016 4.5105 3.826 3.818 3.826 3.750 3.860 7,735,715 3.8099 0.44%
2018-05-02 0 4.510 4.500 4.510 4.460 4.610 7,991,000 36,022,434 4.5079 3.809 3.801 3.809 3.767 3.894 9,460,466 3.8077 -1.53%
2018-04-30 0 4.580 4.570 4.580 4.550 4.630 3,794,700 17,384,924 4.5814 3.869 3.860 3.869 3.843 3.911 4,492,508 3.8698 0.88%
2018-04-27 0 4.540 4.530 4.540 4.490 4.600 5,033,000 22,843,150 4.5387 3.835 3.826 3.835 3.793 3.885 5,958,519 3.8337 0.44%
2018-04-26 0 4.520 4.500 4.520 4.360 4.730 22,412,000 102,709,930 4.5828 3.818 3.801 3.818 3.683 3.995 26,533,345 3.8710 5.61%
2018-04-25 0 4.280 4.260 4.280 4.220 4.330 1,999,500 8,550,685 4.2764 3.615 3.598 3.615 3.565 3.657 2,367,188 3.6122 -1.15%
2018-04-24 0 4.330 4.330 4.340 4.240 4.340 1,768,000 7,614,360 4.3068 3.657 3.657 3.666 3.581 3.666 2,093,118 3.6378 0.70%
2018-04-23 0 4.300 4.290 4.300 4.240 4.400 2,304,000 9,862,030 4.2804 3.632 3.624 3.632 3.581 3.717 2,727,683 3.6155 -0.23%
2018-04-20 0 4.310 4.300 4.310 4.300 4.480 5,708,000 25,026,730 4.3845 3.641 3.632 3.641 3.632 3.784 6,757,645 3.7035 -0.23%
2018-04-19 0 4.320 4.310 4.340 4.270 4.380 6,028,000 26,136,620 4.3359 3.649 3.641 3.666 3.607 3.700 7,136,489 3.6624 1.17%
2018-04-18 0 4.270 4.240 4.270 4.160 4.430 12,238,000 51,894,280 4.2404 3.607 3.581 3.607 3.514 3.742 14,488,447 3.5818 -2.95%
2018-04-17 0 4.400 4.400 4.410 4.370 4.450 5,287,195 23,244,201 4.3963 3.717 3.717 3.725 3.691 3.759 6,259,458 3.7135 -0.90%
2018-04-16 0 4.440 4.430 4.440 4.360 4.490 5,184,000 22,876,650 4.4129 3.750 3.742 3.750 3.683 3.793 6,137,286 3.7275 -0.89%
2018-04-13 0 4.480 4.470 4.480 4.460 4.560 7,995,000 35,906,752 4.4912 3.784 3.776 3.784 3.767 3.852 9,465,201 3.7936 -2.18%
2018-04-12 0 4.580 4.570 4.590 4.550 4.620 1,514,000 6,942,820 4.5857 3.869 3.860 3.877 3.843 3.902 1,792,410 3.8735 -0.65%
2018-04-11 0 4.610 4.600 4.610 4.560 4.710 2,860,831 13,193,173 4.6117 3.894 3.885 3.894 3.852 3.978 3,386,909 3.8953 -1.07%
2018-04-10 0 4.660 4.660 4.670 4.370 4.680 15,540,000 71,328,767 4.5900 3.936 3.936 3.945 3.691 3.953 18,397,652 3.8771 5.19%
2018-04-09 0 4.430 4.420 4.430 4.310 4.450 8,246,000 36,320,192 4.4046 3.742 3.733 3.742 3.641 3.759 9,762,358 3.7204 0.91%
2018-04-06 0 4.390 4.370 4.390 4.330 4.430 4,418,655 19,354,626 4.3802 3.708 3.691 3.708 3.657 3.742 5,231,202 3.6998 -0.45%
2018-04-04 0 4.410 4.400 4.410 4.390 4.550 3,992,000 17,829,610 4.4663 3.725 3.717 3.725 3.708 3.843 4,726,089 3.7726 -2.86%
2018-04-03 0 4.540 4.530 4.540 4.510 4.610 2,694,000 12,231,362 4.5402 3.835 3.826 3.835 3.809 3.894 3,189,400 3.8350 -2.16%
2018-03-29 0 4.640 4.630 4.640 4.580 4.680 4,238,000 19,590,186 4.6225 3.919 3.911 3.919 3.869 3.953 5,017,326 3.9045 -0.64%
2018-03-28 0 4.670 4.650 4.670 4.640 4.790 2,798,240 13,069,077 4.6705 3.945 3.928 3.945 3.919 4.046 3,312,809 3.9450 -1.06%
2018-03-27 0 4.720 4.720 4.740 4.720 4.800 3,451,638 16,367,692 4.7420 3.987 3.987 4.004 3.987 4.054 4,086,360 4.0054 0.43%
2018-03-26 0 4.700 4.700 4.750 4.650 4.780 1,682,000 7,896,660 4.6948 3.970 3.970 4.012 3.928 4.038 1,991,303 3.9656 -1.05%
2018-03-23 0 4.750 4.740 4.750 4.660 4.800 5,788,000 27,297,170 4.7162 4.012 4.004 4.012 3.936 4.054 6,852,356 3.9836 -1.45%
2018-03-22 0 4.820 4.810 4.820 4.810 4.970 5,482,000 26,775,260 4.8842 4.071 4.063 4.071 4.063 4.198 6,490,086 4.1256 -3.02%
2018-03-21 0 4.970 4.970 4.980 4.960 5.070 3,016,000 15,141,180 5.0203 4.198 4.198 4.206 4.190 4.282 3,570,613 4.2405 0.00%
2018-03-20 0 4.970 4.960 4.970 4.940 5.050 842,000 4,189,020 4.9751 4.198 4.190 4.198 4.173 4.266 996,835 4.2023 -0.80%
2018-03-19 0 5.010 4.990 5.010 4.990 5.070 1,013,332 5,078,566 5.0117 4.232 4.215 4.232 4.215 4.282 1,199,674 4.2333 -0.79%
2018-03-16 0 5.050 5.040 5.050 4.980 5.110 6,870,223 34,610,443 5.0377 4.266 4.257 4.266 4.206 4.316 8,133,589 4.2552 -0.59%
2018-03-15 0 5.080 5.060 5.080 5.020 5.200 3,478,000 17,772,950 5.1101 4.291 4.274 4.291 4.240 4.392 4,117,570 4.3164 -0.39%
2018-03-14 0 5.100 5.100 5.130 5.060 5.170 2,800,000 14,290,102 5.1036 4.308 4.308 4.333 4.274 4.367 3,314,892 4.3109 -1.73%
2018-03-13 0 5.190 5.160 5.190 5.060 5.250 5,315,254 27,467,233 5.1676 4.384 4.359 4.384 4.274 4.435 6,292,677 4.3650 1.76%
2018-03-12 0 5.100 5.080 5.100 5.060 5.110 2,296,000 11,694,460 5.0934 4.308 4.291 4.308 4.274 4.316 2,718,212 4.3023 1.19%
2018-03-09 0 5.040 5.030 5.040 4.980 5.060 5,468,000 27,422,945 5.0152 4.257 4.249 4.257 4.206 4.274 6,473,511 4.2362 -0.20%
2018-03-08 0 5.050 5.030 5.050 4.980 5.080 2,342,000 11,809,040 5.0423 4.266 4.249 4.266 4.206 4.291 2,772,671 4.2591 0.40%
2018-03-07 0 5.030 5.010 5.030 5.000 5.140 2,422,000 12,275,180 5.0682 4.249 4.232 4.249 4.223 4.342 2,867,382 4.2810 -1.37%
2018-03-06 0 5.100 5.090 5.100 5.010 5.110 2,522,000 12,822,010 5.0841 4.308 4.299 4.308 4.232 4.316 2,985,771 4.2944 2.41%
2018-03-05 0 4.980 4.980 5.000 4.970 5.150 6,133,000 31,090,020 5.0693 4.206 4.206 4.223 4.198 4.350 7,260,798 4.2819 -0.80%
2018-03-02 0 5.020 5.010 5.020 4.980 5.040 924,000 4,629,450 5.0102 4.240 4.232 4.240 4.206 4.257 1,093,914 4.2320 -1.38%
2018-03-01 0 5.090 5.070 5.090 5.050 5.230 4,654,000 23,817,804 5.1177 4.299 4.282 4.299 4.266 4.418 5,509,825 4.3228 -1.55%
2018-02-28 0 5.170 5.150 5.170 5.020 5.170 2,824,000 14,454,832 5.1186 4.367 4.350 4.367 4.240 4.367 3,343,306 4.3235 0.58%
2018-02-27 0 5.140 5.100 5.140 5.080 5.210 4,453,165 22,743,643 5.1073 4.342 4.308 4.342 4.291 4.401 5,272,058 4.3140 -1.15%
2018-02-26 0 5.200 5.170 5.200 5.080 5.260 5,298,000 27,337,678 5.1600 4.392 4.367 4.392 4.291 4.443 6,272,250 4.3585 0.00%
2018-02-23 0 5.200 5.190 5.200 4.850 5.230 18,038,000 91,778,980 5.0881 4.392 4.384 4.392 4.097 4.418 21,355,010 4.2978 7.44%
2018-02-22 0 4.840 4.840 4.860 4.760 4.860 4,232,000 20,359,170 4.8108 4.088 4.088 4.105 4.021 4.105 5,010,223 4.0635 0.41%
2018-02-21 0 4.820 4.820 4.830 4.770 4.850 1,908,000 9,198,192 4.8209 4.071 4.071 4.080 4.029 4.097 2,258,862 4.0720 0.21%
2018-02-20 0 4.810 4.800 4.810 4.740 4.920 1,790,000 8,584,410 4.7958 4.063 4.054 4.063 4.004 4.156 2,119,163 4.0508 -1.43%
2018-02-15 0 4.880 4.880 4.900 4.840 4.970 1,558,000 7,650,026 4.9102 4.122 4.122 4.139 4.088 4.198 1,844,501 4.1475 0.21%
2018-02-14 0 4.870 4.870 4.880 4.760 4.890 2,222,000 10,740,680 4.8338 4.114 4.114 4.122 4.021 4.130 2,630,604 4.0830 3.18%
2018-02-13 0 4.720 4.720 4.730 4.710 4.830 1,399,935 6,668,026 4.7631 3.987 3.987 3.995 3.978 4.080 1,657,369 4.0233 -1.05%
2018-02-12 0 4.770 4.760 4.770 4.680 4.800 4,336,000 20,553,780 4.7403 4.029 4.021 4.029 3.953 4.054 5,133,347 4.0040 0.85%
2018-02-09 0 4.730 4.720 4.730 4.610 4.800 8,664,000 40,504,030 4.6750 3.995 3.987 3.995 3.894 4.054 10,257,224 3.9488 -3.67%
2018-02-08 0 4.910 4.900 4.910 4.880 5.070 7,644,000 37,716,458 4.9341 4.147 4.139 4.147 4.122 4.282 9,049,656 4.1677 1.45%
2018-02-07 0 4.840 4.840 4.850 4.830 5.010 6,924,000 34,039,490 4.9162 4.088 4.088 4.097 4.080 4.232 8,197,255 4.1525 -1.22%
2018-02-06 0 4.900 4.900 4.910 4.850 5.040 4,100,000 20,207,780 4.9287 4.139 4.139 4.147 4.097 4.257 4,853,949 4.1632 -5.04%
2018-02-05 0 5.160 5.140 5.160 5.040 5.170 3,158,120 16,180,175 5.1234 4.359 4.342 4.359 4.257 4.367 3,738,867 4.3276 0.58%
2018-02-02 0 5.130 5.100 5.130 5.050 5.140 8,126,000 41,524,480 5.1101 4.333 4.308 4.333 4.266 4.342 9,620,291 4.3163 0.79%
2018-02-01 0 5.090 5.090 5.100 5.060 5.310 12,731,135 65,307,942 5.1298 4.299 4.299 4.308 4.274 4.485 15,072,265 4.3330 -2.86%
2018-01-31 0 5.240 5.230 5.250 5.190 5.360 4,262,000 22,369,620 5.2486 4.426 4.418 4.435 4.384 4.527 5,045,740 4.4334 -1.87%
2018-01-30 0 5.340 5.330 5.340 5.250 5.400 4,442,000 23,696,910 5.3347 4.511 4.502 4.511 4.435 4.561 5,258,840 4.5061 -0.19%
2018-01-29 0 5.350 5.350 5.370 5.330 5.520 10,474,000 56,998,880 5.4419 4.519 4.519 4.536 4.502 4.663 12,400,065 4.5967 -0.56%
2018-01-26 0 5.380 5.370 5.380 5.340 5.400 4,200,000 22,503,780 5.3580 4.544 4.536 4.544 4.511 4.561 4,972,338 4.5258 -0.37%
2018-01-25 0 5.400 5.390 5.400 5.270 5.530 14,134,000 76,455,580 5.4093 4.561 4.553 4.561 4.451 4.671 16,733,103 4.5691 2.08%
2018-01-24 0 5.290 5.280 5.290 5.240 5.450 6,932,150 36,769,931 5.3043 4.468 4.460 4.468 4.426 4.603 8,206,904 4.4804 -2.76%
2018-01-23 0 5.440 5.440 5.450 5.380 5.540 4,580,000 24,886,420 5.4337 4.595 4.595 4.603 4.544 4.679 5,422,217 4.5897 -1.27%
2018-01-22 0 5.510 5.500 5.510 5.380 5.630 4,126,000 22,820,700 5.5310 4.654 4.646 4.654 4.544 4.756 4,884,731 4.6718 2.61%
2018-01-19 0 5.370 5.360 5.370 5.350 5.460 3,910,000 21,105,490 5.3978 4.536 4.527 4.536 4.519 4.612 4,629,010 4.5594 -0.37%
2018-01-18 0 5.390 5.370 5.390 5.360 5.500 4,571,640 24,820,916 5.4293 4.553 4.536 4.553 4.527 4.646 5,412,319 4.5860 -1.10%
2018-01-17 0 5.450 5.440 5.450 5.330 5.500 3,299,000 17,940,226 5.4381 4.603 4.595 4.603 4.502 4.646 3,905,653 4.5934 -0.55%
2018-01-16 0 5.480 5.470 5.480 5.280 5.580 11,122,000 61,120,360 5.4954 4.629 4.620 4.629 4.460 4.713 13,167,226 4.6419 0.92%
2018-01-15 0 5.430 5.420 5.430 5.400 5.740 6,850,000 37,615,590 5.4913 4.587 4.578 4.587 4.561 4.848 8,109,647 4.6384 -4.90%
2018-01-12 0 5.710 5.690 5.710 5.650 5.760 6,614,000 37,802,970 5.7156 4.823 4.806 4.823 4.772 4.865 7,830,249 4.8278 1.42%
2018-01-11 0 5.630 5.620 5.630 5.560 5.880 13,220,614 74,505,032 5.6355 4.756 4.747 4.756 4.696 4.967 15,651,754 4.7602 -3.76%
2018-01-10 0 5.850 5.830 5.850 5.730 5.890 7,760,000 45,031,160 5.8030 4.941 4.924 4.941 4.840 4.975 9,186,987 4.9016 -0.34%
2018-01-09 0 5.870 5.860 5.870 5.740 5.890 11,287,000 65,571,060 5.8094 4.958 4.950 4.958 4.848 4.975 13,362,568 4.9071 1.73%
2018-01-08 0 5.770 5.770 5.780 5.630 5.790 5,126,000 29,285,400 5.7131 4.874 4.874 4.882 4.756 4.891 6,068,621 4.8257 2.67%
2018-01-05 0 5.620 5.620 5.630 5.560 5.620 7,976,000 44,549,581 5.5855 4.747 4.747 4.756 4.696 4.747 9,442,707 4.7179 0.72%
2018-01-04 0 5.580 5.570 5.580 5.430 5.600 8,966,000 49,831,090 5.5578 4.713 4.705 4.713 4.587 4.730 10,614,759 4.6945 2.20%
2018-01-03 0 5.460 5.450 5.460 5.170 5.460 14,492,000 77,214,192 5.3281 4.612 4.603 4.612 4.367 4.612 17,156,935 4.5005 3.41%
2018-01-02 0 5.280 5.280 5.290 5.240 5.330 7,274,000 38,356,500 5.2731 4.460 4.460 4.468 4.426 4.502 8,611,617 4.4540 0.57%
2017-12-29 0 5.250 5.240 5.250 5.150 5.310 10,516,000 54,987,740 5.2290 4.435 4.426 4.435 4.350 4.485 12,449,788 4.4168 0.38%
2017-12-28 0 5.230 5.220 5.240 4.970 5.250 27,535,922 142,189,672 5.1638 4.418 4.409 4.426 4.198 4.435 32,599,505 4.3617 6.30%
2017-12-27 0 4.920 4.890 4.920 4.830 4.950 4,084,210 19,977,081 4.8913 4.156 4.130 4.156 4.080 4.181 4,835,256 4.1315 1.23%
2017-12-22 0 4.860 4.860 4.900 4.820 5.000 7,268,000 35,445,200 4.8769 4.105 4.105 4.139 4.071 4.223 8,604,513 4.1194 -2.80%
2017-12-21 0 5.000 4.970 5.000 4.680 5.010 20,972,000 101,820,430 4.8551 4.223 4.198 4.223 3.953 4.232 24,828,543 4.1009 7.07%
2017-12-20 0 4.670 4.670 4.680 4.660 4.710 3,408,000 15,984,700 4.6903 3.945 3.945 3.953 3.936 3.978 4,034,697 3.9618 0.43%
2017-12-19 0 4.650 4.640 4.650 4.630 4.720 1,994,000 9,338,160 4.6831 3.928 3.919 3.928 3.911 3.987 2,360,677 3.9557 -0.64%
2017-12-18 0 4.680 4.660 4.680 4.660 4.730 3,462,120 16,277,551 4.7016 3.953 3.936 3.953 3.936 3.995 4,098,770 3.9713 1.08%
2017-12-15 0 4.630 4.630 4.640 4.610 4.700 3,056,000 14,206,960 4.6489 3.911 3.911 3.919 3.894 3.970 3,617,968 3.9268 -1.07%
2017-12-14 0 4.680 4.680 4.690 4.670 4.720 4,620,100 21,712,895 4.6997 3.953 3.953 3.962 3.945 3.987 5,469,691 3.9697 -0.21%
2017-12-13 0 4.690 4.670 4.690 4.620 4.710 4,475,594 20,947,602 4.6804 3.962 3.945 3.962 3.902 3.978 5,298,611 3.9534 1.08%
2017-12-12 0 4.640 4.640 4.650 4.560 4.730 6,378,000 29,676,834 4.6530 3.919 3.919 3.928 3.852 3.995 7,550,851 3.9303 -1.49%
2017-12-11 0 4.710 4.710 4.720 4.550 4.720 8,712,000 40,648,700 4.6658 3.978 3.978 3.987 3.843 3.987 10,314,051 3.9411 3.74%
2017-12-08 0 4.540 4.530 4.540 4.490 4.560 5,232,150 23,656,378 4.5213 3.835 3.826 3.835 3.793 3.852 6,194,291 3.8191 0.00%
2017-12-07 0 4.540 4.540 4.550 4.480 4.560 6,656,000 30,171,530 4.5330 3.835 3.835 3.843 3.784 3.852 7,879,972 3.8289 1.79%
2017-12-06 0 4.460 4.430 4.460 4.390 4.600 5,162,000 23,033,180 4.4621 3.767 3.742 3.767 3.708 3.885 6,111,241 3.7690 -0.45%
2017-12-05 0 4.480 4.470 4.480 4.470 4.550 1,980,000 8,926,220 4.5082 3.784 3.776 3.784 3.776 3.843 2,344,102 3.8079 -1.54%
2017-12-04 0 4.550 4.530 4.550 4.360 4.600 7,224,000 32,575,620 4.5094 3.843 3.826 3.843 3.683 3.885 8,552,422 3.8089 3.64%
2017-12-01 0 4.390 4.380 4.390 4.300 4.400 2,444,000 10,624,400 4.3471 3.708 3.700 3.708 3.632 3.717 2,893,427 3.6719 1.62%
2017-11-30 0 4.320 4.320 4.340 4.280 4.380 4,914,000 21,218,740 4.3180 3.649 3.649 3.666 3.615 3.700 5,817,636 3.6473 -0.46%
2017-11-29 0 4.340 4.330 4.340 4.310 4.380 3,016,000 13,106,080 4.3455 3.666 3.657 3.666 3.641 3.700 3,570,613 3.6705 0.93%
2017-11-28 0 4.300 4.290 4.300 4.240 4.370 4,482,000 19,244,894 4.2938 3.632 3.624 3.632 3.581 3.691 5,306,195 3.6269 -1.38%
2017-11-27 0 4.360 4.350 4.360 4.320 4.390 3,888,000 16,955,938 4.3611 3.683 3.674 3.683 3.649 3.708 4,602,965 3.6837 1.16%
2017-11-24 0 4.310 4.290 4.310 4.260 4.320 1,548,000 6,648,220 4.2947 3.641 3.624 3.641 3.598 3.649 1,832,662 3.6276 1.41%
2017-11-23 0 4.250 4.250 4.260 4.250 4.320 1,928,000 8,231,300 4.2693 3.590 3.590 3.598 3.590 3.649 2,282,540 3.6062 -0.70%
2017-11-22 0 4.280 4.260 4.280 4.220 4.310 4,915,167 20,994,798 4.2714 3.615 3.598 3.615 3.565 3.641 5,819,018 3.6080 0.47%
2017-11-21 0 4.260 4.250 4.270 4.210 4.270 6,228,000 26,350,984 4.2311 3.598 3.590 3.607 3.556 3.607 7,373,268 3.5739 0.71%
2017-11-20 0 4.230 4.210 4.230 4.160 4.230 2,732,197 11,477,435 4.2008 3.573 3.556 3.573 3.514 3.573 3,234,621 3.5483 1.44%
2017-11-17 0 4.170 4.160 4.170 4.130 4.360 11,571,652 48,498,666 4.1912 3.522 3.514 3.522 3.488 3.683 13,699,564 3.5402 -3.47%
2017-11-16 0 4.320 4.320 4.330 4.270 4.430 5,974,000 25,814,060 4.3211 3.649 3.649 3.657 3.607 3.742 7,072,559 3.6499 -1.82%
2017-11-15 0 4.400 4.380 4.400 4.360 4.420 4,186,000 18,352,140 4.3842 3.717 3.700 3.717 3.683 3.733 4,955,764 3.7032 -0.68%
2017-11-14 0 4.430 4.420 4.440 4.390 4.530 7,850,000 34,792,930 4.4322 3.742 3.733 3.750 3.708 3.826 9,293,537 3.7438 -1.34%
2017-11-13 0 4.490 4.480 4.490 4.460 4.560 7,057,108 31,752,866 4.4994 3.793 3.784 3.793 3.767 3.852 8,354,840 3.8005 -1.54%
2017-11-10 0 4.560 4.540 4.560 4.490 4.570 5,506,000 24,912,650 4.5246 3.852 3.835 3.852 3.793 3.860 6,518,499 3.8218 1.33%
2017-11-09 0 4.500 4.490 4.500 4.410 4.530 6,924,000 31,088,400 4.4899 3.801 3.793 3.801 3.725 3.826 8,197,255 3.7925 2.04%
2017-11-08 0 4.410 4.410 4.420 4.390 4.470 4,474,000 19,821,840 4.4305 3.725 3.725 3.733 3.708 3.776 5,296,724 3.7423 -0.68%
2017-11-07 0 4.440 4.440 4.450 4.400 4.450 3,222,000 14,256,760 4.4248 3.750 3.750 3.759 3.717 3.759 3,814,494 3.7375 0.00%
2017-11-06 0 4.440 4.430 4.440 4.390 4.490 3,336,000 14,705,860 4.4082 3.750 3.742 3.750 3.708 3.793 3,949,457 3.7235 -0.22%
2017-11-03 0 4.450 4.440 4.450 4.430 4.500 2,446,000 10,882,440 4.4491 3.759 3.750 3.759 3.742 3.801 2,895,795 3.7580 0.00%
2017-11-02 0 4.450 4.440 4.450 4.440 4.530 2,754,000 12,308,880 4.4695 3.759 3.750 3.759 3.750 3.826 3,260,433 3.7752 -1.11%
2017-11-01 0 4.500 4.500 4.520 4.480 4.540 6,184,000 27,869,800 4.5068 3.801 3.801 3.818 3.784 3.835 7,321,176 3.8067 -0.88%
2017-10-31 0 4.540 4.540 4.550 4.480 4.590 2,445,700 11,099,836 4.5385 3.835 3.835 3.843 3.784 3.877 2,895,440 3.8336 0.67%
2017-10-30 0 4.510 4.510 4.550 4.510 4.650 2,364,443 10,771,137 4.5555 3.809 3.809 3.843 3.809 3.928 2,799,241 3.8479 -1.74%
2017-10-27 0 4.590 4.590 4.600 4.580 4.680 5,284,000 24,367,794 4.6116 3.877 3.877 3.885 3.869 3.953 6,255,675 3.8953 -0.86%
2017-10-26 0 4.630 4.620 4.630 4.480 4.660 6,122,120 28,137,892 4.5961 3.911 3.902 3.911 3.784 3.936 7,247,917 3.8822 3.35%
2017-10-25 0 4.480 4.480 4.490 4.400 4.520 8,862,000 39,500,360 4.4573 3.784 3.784 3.793 3.717 3.818 10,491,634 3.7649 -0.44%
2017-10-24 0 4.500 4.490 4.500 4.490 4.540 3,368,000 15,174,480 4.5055 3.801 3.793 3.801 3.793 3.835 3,987,342 3.8057 0.67%
2017-10-23 0 4.470 4.470 4.480 4.440 4.650 7,022,000 31,858,120 4.5369 3.776 3.776 3.784 3.750 3.928 8,313,276 3.8322 -1.54%
2017-10-20 0 4.540 4.540 4.580 4.520 4.590 2,888,000 13,157,920 4.5561 3.835 3.835 3.869 3.818 3.877 3,419,075 3.8484 0.89%
2017-10-19 0 4.500 4.500 4.520 4.490 4.620 5,616,000 25,505,000 4.5415 3.801 3.801 3.818 3.793 3.902 6,648,727 3.8361 0.67%
2017-10-18 0 4.470 4.470 4.500 4.460 4.570 2,852,000 12,842,700 4.5031 3.776 3.776 3.801 3.767 3.860 3,376,455 3.8036 -2.83%
2017-10-17 0 4.600 4.570 4.600 4.530 4.640 3,896,120 17,786,475 4.5652 3.885 3.860 3.885 3.826 3.919 4,612,578 3.8561 -0.86%
2017-10-16 0 4.640 4.630 4.640 4.570 4.640 5,221,400 24,054,592 4.6069 3.919 3.911 3.919 3.860 3.919 6,181,564 3.8913 1.31%
2017-10-13 0 4.580 4.580 4.600 4.540 4.640 9,264,000 42,519,608 4.5898 3.869 3.869 3.885 3.835 3.919 10,967,558 3.8769 -0.87%
2017-10-12 0 4.620 4.610 4.620 4.590 4.650 3,016,000 13,901,400 4.6092 3.902 3.894 3.902 3.877 3.928 3,570,613 3.8933 0.00%
2017-10-11 0 4.620 4.620 4.630 4.600 4.690 3,552,782 16,456,171 4.6319 3.902 3.902 3.911 3.885 3.962 4,206,103 3.9125 -0.86%
2017-10-10 0 4.660 4.650 4.660 4.620 4.700 5,520,000 25,674,020 4.6511 3.936 3.928 3.936 3.902 3.970 6,535,073 3.9287 -0.21%
2017-10-09 0 4.670 4.670 4.680 4.640 4.720 4,762,000 22,255,170 4.6735 3.945 3.945 3.953 3.919 3.987 5,637,685 3.9476 -0.85%
2017-10-06 0 4.710 4.700 4.710 4.670 4.800 4,140,000 19,550,931 4.7224 3.978 3.970 3.978 3.945 4.054 4,901,305 3.9889 -0.21%
2017-10-04 0 4.720 4.710 4.720 4.680 4.840 4,246,000 20,011,370 4.7130 3.987 3.978 3.987 3.953 4.088 5,026,797 3.9809 -0.84%
2017-10-03 0 4.760 4.750 4.760 4.530 4.760 6,746,655 31,647,525 4.6908 4.021 4.012 4.021 3.826 4.021 7,987,298 3.9622 3.93%
2017-09-29 0 4.580 4.560 4.580 4.450 4.580 4,362,000 19,710,160 4.5186 3.869 3.852 3.869 3.759 3.869 5,164,129 3.8167 1.78%
2017-09-28 0 4.500 4.500 4.520 4.420 4.520 3,098,354 13,832,517 4.4645 3.801 3.801 3.818 3.733 3.818 3,668,111 3.7710 0.00%
2017-09-27 0 4.500 4.490 4.500 4.450 4.500 3,802,000 16,966,880 4.4626 3.801 3.793 3.801 3.759 3.801 4,501,150 3.7695 0.45%
2017-09-26 0 4.480 4.460 4.480 4.310 4.480 4,100,000 18,163,560 4.4301 3.784 3.767 3.784 3.641 3.784 4,853,949 3.7420 1.59%
2017-09-25 0 4.410 4.410 4.430 4.350 4.570 8,880,000 39,349,470 4.4312 3.725 3.725 3.742 3.674 3.860 10,512,944 3.7430 -2.86%
2017-09-22 0 4.540 4.540 4.560 4.500 4.580 2,934,000 13,325,850 4.5419 3.835 3.835 3.852 3.801 3.869 3,473,534 3.8364 -0.44%
2017-09-21 0 4.560 4.560 4.570 4.520 4.650 3,898,000 17,831,950 4.5746 3.852 3.852 3.860 3.818 3.928 4,614,804 3.8641 -1.51%
2017-09-20 0 4.630 4.610 4.630 4.510 4.690 10,590,000 48,307,660 4.5616 3.911 3.894 3.911 3.809 3.962 12,537,396 3.8531 -0.22%
2017-09-19 0 4.640 4.640 4.650 4.410 4.660 13,213,732 60,365,953 4.5684 3.919 3.919 3.928 3.725 3.936 15,643,606 3.8588 5.94%
2017-09-18 0 4.380 4.380 4.390 4.300 4.430 7,142,000 31,313,240 4.3844 3.700 3.700 3.708 3.632 3.742 8,455,343 3.7034 -0.23%
2017-09-15 0 4.390 4.380 4.390 4.280 4.500 10,856,000 47,817,120 4.4047 3.708 3.700 3.708 3.615 3.801 12,852,311 3.7205 2.09%
2017-09-14 0 4.300 4.290 4.300 4.270 4.350 3,224,000 13,861,140 4.2994 3.632 3.624 3.632 3.607 3.674 3,816,862 3.6316 0.00%
2017-09-13 0 4.300 4.300 4.310 4.300 4.370 3,772,476 16,381,400 4.3423 3.632 3.632 3.641 3.632 3.691 4,466,197 3.6679 -1.38%
2017-09-12 0 4.360 4.360 4.370 4.330 4.380 4,283,535 18,693,780 4.3641 3.683 3.683 3.691 3.657 3.700 5,071,235 3.6862 -0.46%
2017-09-11 0 4.380 4.380 4.390 4.260 4.390 6,074,821 26,452,486 4.3544 3.700 3.700 3.708 3.598 3.708 7,191,920 3.6781 1.86%
2017-09-08 0 4.300 4.270 4.300 4.200 4.300 6,448,001 27,413,393 4.2515 3.632 3.607 3.632 3.548 3.632 7,633,725 3.5911 0.47%
2017-09-07 0 4.280 4.270 4.280 4.150 4.330 10,218,000 43,438,680 4.2512 3.615 3.607 3.615 3.505 3.657 12,096,989 3.5909 1.90%
2017-09-06 0 4.200 4.200 4.210 4.130 4.200 3,264,000 13,621,220 4.1732 3.548 3.548 3.556 3.488 3.548 3,864,217 3.5250 -0.24%
2017-09-05 0 4.210 4.190 4.210 4.140 4.220 2,646,000 11,052,360 4.1770 3.556 3.539 3.556 3.497 3.565 3,132,573 3.5282 0.96%
2017-09-04 0 4.170 4.170 4.180 4.100 4.180 2,930,000 12,140,600 4.1435 3.522 3.522 3.531 3.463 3.531 3,468,798 3.4999 0.00%
2017-09-01 0 4.170 4.160 4.170 4.170 4.250 2,516,000 10,555,790 4.1955 3.522 3.514 3.522 3.522 3.590 2,978,667 3.5438 -2.11%
2017-08-31 0 4.260 4.240 4.260 4.190 4.270 3,144,000 13,328,940 4.2395 3.598 3.581 3.598 3.539 3.607 3,722,150 3.5810 0.24%
2017-08-30 0 4.250 4.230 4.250 4.230 4.280 4,042,400 17,170,224 4.2475 3.590 3.573 3.590 3.573 3.615 4,785,757 3.5878 0.00%
2017-08-29 0 4.250 4.240 4.250 4.170 4.280 6,490,000 27,423,320 4.2255 3.590 3.581 3.590 3.522 3.615 7,683,447 3.5691 0.71%
2017-08-28 0 4.220 4.220 4.230 4.160 4.230 11,537,172 48,393,332 4.1946 3.565 3.565 3.573 3.514 3.573 13,658,744 3.5430 -0.24%
2017-08-25 0 4.230 4.220 4.240 4.100 4.250 13,506,000 56,268,800 4.1662 3.573 3.565 3.581 3.463 3.590 15,989,620 3.5191 -0.70%
2017-08-24 0 4.260 4.250 4.260 4.240 4.300 3,937,011 16,757,936 4.2565 3.598 3.590 3.598 3.581 3.632 4,660,988 3.5954 -0.70%
2017-08-22 0 4.290 4.260 4.290 4.240 4.360 6,692,000 28,627,860 4.2779 3.624 3.598 3.624 3.581 3.683 7,922,593 3.6134 -1.61%
2017-08-21 0 4.360 4.350 4.360 4.210 4.400 8,808,000 38,420,240 4.3620 3.683 3.674 3.683 3.556 3.717 10,427,704 3.6844 3.56%
2017-08-18 0 4.210 4.210 4.220 4.110 4.280 13,568,150 57,306,308 4.2236 3.556 3.556 3.565 3.472 3.615 16,063,198 3.5676 -0.24%
2017-08-17 0 4.220 4.220 4.230 4.210 4.270 3,872,000 16,423,170 4.2415 3.565 3.565 3.573 3.556 3.607 4,584,022 3.5827 -0.47%
2017-08-16 0 4.240 4.230 4.240 4.160 4.240 1,634,000 6,902,080 4.2240 3.581 3.573 3.581 3.514 3.581 1,934,476 3.5679 1.19%
2017-08-15 0 4.190 4.190 4.200 4.180 4.230 1,910,000 8,036,040 4.2074 3.539 3.539 3.548 3.531 3.573 2,261,230 3.5538 -0.24%
2017-08-14 0 4.200 4.200 4.210 4.200 4.230 2,688,000 11,312,166 4.2084 3.548 3.548 3.556 3.548 3.573 3,182,297 3.5547 -0.24%
2017-08-11 0 4.210 4.210 4.220 4.180 4.250 8,615,905 36,205,668 4.2022 3.556 3.556 3.565 3.531 3.590 10,200,285 3.5495 -0.71%
2017-08-10 0 4.240 4.240 4.250 4.160 4.280 9,459,000 39,868,880 4.2149 3.581 3.581 3.590 3.514 3.615 11,198,416 3.5602 1.92%
2017-08-09 0 4.160 4.160 4.170 4.070 4.210 10,235,000 42,462,760 4.1488 3.514 3.514 3.522 3.438 3.556 12,117,115 3.5044 2.21%
2017-08-08 0 4.070 4.060 4.080 4.050 4.210 11,219,000 46,370,080 4.1332 3.438 3.429 3.446 3.421 3.556 13,282,063 3.4912 -0.73%
2017-08-07 0 4.100 4.100 4.130 4.100 4.220 5,884,000 24,337,540 4.1362 3.463 3.463 3.488 3.463 3.565 6,966,009 3.4938 -1.68%
2017-08-04 0 4.170 4.170 4.180 4.060 4.190 8,566,000 35,367,620 4.1288 3.522 3.522 3.531 3.429 3.539 10,141,203 3.4875 2.71%
2017-08-03 0 4.060 4.040 4.060 4.030 4.070 4,816,000 19,520,860 4.0533 3.429 3.412 3.429 3.404 3.438 5,701,615 3.4237 0.00%
2017-08-02 0 4.060 4.040 4.060 4.010 4.060 3,450,000 13,913,240 4.0328 3.429 3.412 3.429 3.387 3.429 4,084,421 3.4064 0.00%
2017-08-01 0 4.060 4.060 4.070 4.020 4.090 4,975,000 20,153,540 4.0510 3.429 3.429 3.438 3.396 3.455 5,889,853 3.4217 1.00%
2017-07-31 0 4.020 4.020 4.030 4.010 4.060 3,062,000 12,329,830 4.0267 3.396 3.396 3.404 3.387 3.429 3,625,071 3.4013 -0.99%
2017-07-28 0 4.060 4.020 4.060 4.000 4.060 2,762,000 11,162,420 4.0414 3.429 3.396 3.429 3.379 3.429 3,269,904 3.4137 0.00%
2017-07-27 0 4.060 4.020 4.060 4.010 4.090 2,124,360 8,580,401 4.0391 3.429 3.396 3.429 3.387 3.455 2,515,009 3.4117 0.00%
2017-07-26 0 4.060 4.050 4.060 3.970 4.080 4,816,000 19,363,140 4.0206 3.429 3.421 3.429 3.353 3.446 5,701,615 3.3961 1.25%
2017-07-25 0 4.010 4.000 4.010 3.970 4.080 6,048,000 24,323,360 4.0217 3.387 3.379 3.387 3.353 3.446 7,160,167 3.3970 -1.72%
2017-07-24 0 4.080 4.080 4.100 3.910 4.110 11,060,000 44,618,860 4.0343 3.446 3.446 3.463 3.303 3.472 13,093,824 3.4076 4.08%
2017-07-21 0 3.920 3.920 3.930 3.890 3.950 4,702,000 18,458,950 3.9258 3.311 3.311 3.320 3.286 3.336 5,566,651 3.3160 -0.25%
2017-07-20 0 3.930 3.930 3.940 3.920 3.950 2,252,000 8,865,660 3.9368 3.320 3.320 3.328 3.311 3.336 2,666,120 3.3253 -0.51%
2017-07-19 0 3.950 3.920 3.950 3.910 4.000 4,954,000 19,533,540 3.9430 3.336 3.311 3.336 3.303 3.379 5,864,992 3.3305 1.02%
2017-07-18 0 3.910 3.910 3.920 3.890 3.950 3,450,000 13,515,060 3.9174 3.303 3.303 3.311 3.286 3.336 4,084,421 3.3089 -0.76%
2017-07-17 0 3.940 3.940 3.950 3.850 4.020 5,484,450 21,651,033 3.9477 3.328 3.328 3.336 3.252 3.396 6,492,986 3.3345 2.07%
2017-07-14 0 3.860 3.860 3.880 3.860 3.900 3,562,000 13,799,730 3.8742 3.260 3.260 3.277 3.260 3.294 4,217,017 3.2724 -1.03%
2017-07-13 0 3.900 3.890 3.900 3.880 3.920 1,986,000 7,740,840 3.8977 3.294 3.286 3.294 3.277 3.311 2,351,206 3.2923 0.52%
2017-07-12 0 3.880 3.870 3.880 3.850 3.900 1,601,080 6,208,332 3.8776 3.277 3.269 3.277 3.252 3.294 1,895,503 3.2753 0.26%
2017-07-11 0 3.870 3.870 3.880 3.860 3.930 2,036,000 7,926,510 3.8932 3.269 3.269 3.277 3.260 3.320 2,410,400 3.2885 -0.51%
2017-07-10 0 3.890 3.890 3.900 3.890 3.940 1,454,006 5,689,083 3.9127 3.286 3.286 3.294 3.286 3.328 1,721,383 3.3049 -1.02%
2017-07-07 0 3.930 3.920 3.930 3.890 3.940 2,488,000 9,762,820 3.9240 3.320 3.311 3.320 3.286 3.328 2,945,519 3.3145 0.51%
2017-07-06 0 3.910 3.910 3.920 3.890 3.950 3,262,000 12,753,290 3.9097 3.303 3.303 3.311 3.286 3.336 3,861,849 3.3024 0.26%
2017-07-05 0 3.900 3.900 3.910 3.880 3.950 1,916,089 7,507,538 3.9182 3.294 3.294 3.303 3.277 3.336 2,268,439 3.3096 0.26%
2017-07-04 0 3.890 3.880 3.890 3.850 3.970 3,248,000 12,643,660 3.8928 3.286 3.277 3.286 3.252 3.353 3,845,275 3.2881 -0.77%
2017-07-03 0 3.920 3.910 3.920 3.870 3.980 3,222,000 12,690,314 3.9386 3.311 3.303 3.311 3.269 3.362 3,814,494 3.3269 1.29%
2017-06-30 0 3.870 3.870 3.910 3.870 3.930 3,667,629 14,246,800 3.8845 3.269 3.269 3.303 3.269 3.320 4,342,070 3.2811 -1.28%
2017-06-29 0 3.920 3.900 3.920 3.900 3.950 2,118,000 8,285,340 3.9119 3.311 3.294 3.311 3.294 3.336 2,507,479 3.3043 -0.25%
2017-06-28 0 3.930 3.920 3.940 3.870 3.940 3,373,818 13,152,922 3.8985 3.320 3.311 3.328 3.269 3.328 3,994,230 3.2930 -0.51%
2017-06-27 0 3.950 3.940 3.950 3.860 4.040 6,242,000 24,697,300 3.9566 3.336 3.328 3.336 3.260 3.412 7,389,842 3.3421 2.07%
2017-06-26 0 3.870 3.860 3.870 3.820 3.880 5,242,000 20,168,530 3.8475 3.269 3.260 3.269 3.227 3.277 6,205,952 3.2499 0.52%
2017-06-23 0 3.850 3.840 3.850 3.820 3.870 4,446,000 17,107,290 3.8478 3.252 3.244 3.252 3.227 3.269 5,263,575 3.2501 0.00%
2017-06-22 0 3.850 3.840 3.850 3.720 3.870 6,702,000 25,678,210 3.8314 3.252 3.244 3.252 3.142 3.269 7,934,431 3.2363 0.79%
2017-06-21 0 3.820 3.820 3.850 3.820 3.880 6,984,000 26,880,712 3.8489 3.227 3.227 3.252 3.227 3.277 8,268,288 3.2511 -0.73%
2017-06-20 0 3.940 3.940 3.950 3.930 4.010 7,324,000 28,969,720 3.9555 3.250 3.250 3.259 3.242 3.308 8,877,656 3.2632 -1.50%
2017-06-19 0 4.000 3.990 4.000 3.990 4.100 7,282,000 29,292,180 4.0225 3.300 3.292 3.300 3.292 3.382 8,826,746 3.3186 -1.96%
2017-06-16 0 4.080 4.070 4.080 4.050 4.110 4,081,633 16,632,424 4.0749 3.366 3.358 3.366 3.341 3.391 4,947,479 3.3618 0.00%
2017-06-15 0 4.080 4.080 4.090 4.080 4.140 3,328,000 13,681,000 4.1109 3.366 3.366 3.374 3.366 3.415 4,033,976 3.3914 -1.45%
2017-06-14 0 4.140 4.140 4.160 4.110 4.160 1,965,024 8,130,821 4.1378 3.415 3.415 3.432 3.391 3.432 2,381,869 3.4136 0.49%
2017-06-13 0 4.120 4.120 4.130 4.100 4.170 4,321,987 17,849,233 4.1299 3.399 3.399 3.407 3.382 3.440 5,238,819 3.4071 -0.96%
2017-06-12 0 4.160 4.160 4.170 4.150 4.210 1,984,000 8,278,144 4.1725 3.432 3.432 3.440 3.424 3.473 2,404,870 3.4422 -0.24%
2017-06-09 0 4.170 4.160 4.170 4.160 4.220 2,738,000 11,419,570 4.1708 3.440 3.432 3.440 3.432 3.481 3,318,818 3.4409 -0.95%
2017-06-08 0 4.210 4.210 4.220 4.200 4.230 2,598,000 10,949,742 4.2147 3.473 3.473 3.481 3.465 3.490 3,149,119 3.4771 0.72%
2017-06-07 0 4.180 4.180 4.200 4.170 4.230 1,860,000 7,805,112 4.1963 3.448 3.448 3.465 3.440 3.490 2,254,566 3.4619 -0.48%
2017-06-06 0 4.200 4.190 4.200 4.170 4.280 4,942,000 20,794,500 4.2077 3.465 3.457 3.465 3.440 3.531 5,990,357 3.4713 -0.71%
2017-06-05 0 4.230 4.220 4.230 4.210 4.320 2,146,000 9,091,750 4.2366 3.490 3.481 3.490 3.473 3.564 2,601,236 3.4952 -1.63%
2017-06-02 0 4.300 4.290 4.300 4.240 4.390 3,969,225 17,043,619 4.2939 3.547 3.539 3.547 3.498 3.622 4,811,225 3.5425 1.42%
2017-06-01 0 4.240 4.240 4.250 4.210 4.270 3,426,000 14,580,660 4.2559 3.498 3.498 3.506 3.473 3.523 4,152,765 3.5111 -0.47%
2017-05-31 0 4.260 4.250 4.260 4.170 4.320 4,714,575 20,025,180 4.2475 3.514 3.506 3.514 3.440 3.564 5,714,688 3.5042 -1.62%
2017-05-29 0 4.330 4.320 4.340 4.250 4.350 1,786,000 7,721,010 4.3231 3.572 3.564 3.580 3.506 3.589 2,164,868 3.5665 1.41%
2017-05-26 0 4.270 4.260 4.270 4.250 4.280 1,538,535 6,554,279 4.2601 3.523 3.514 3.523 3.506 3.531 1,864,908 3.5145 0.71%
2017-05-25 0 4.240 4.240 4.270 4.210 4.270 2,017,096 8,545,152 4.2364 3.498 3.498 3.523 3.473 3.523 2,444,987 3.4950 0.95%
2017-05-24 0 4.200 4.200 4.230 4.130 4.230 4,832,000 20,193,860 4.1792 3.465 3.465 3.490 3.407 3.490 5,857,023 3.4478 1.69%
2017-05-23 0 4.130 4.130 4.160 4.130 4.200 3,786,000 15,758,312 4.1623 3.407 3.407 3.432 3.407 3.465 4,589,132 3.4338 -1.20%
2017-05-22 0 4.180 4.170 4.180 4.170 4.250 5,404,000 22,656,420 4.1925 3.448 3.440 3.448 3.440 3.506 6,550,362 3.4588 -1.18%
2017-05-19 0 4.230 4.200 4.230 4.170 4.230 1,320,000 5,542,374 4.1988 3.490 3.465 3.490 3.440 3.490 1,600,014 3.4640 0.24%
2017-05-18 0 4.220 4.210 4.220 4.160 4.260 3,674,000 15,442,070 4.2031 3.481 3.473 3.481 3.432 3.514 4,453,374 3.4675 0.72%
2017-05-17 0 4.190 4.180 4.190 4.170 4.210 2,177,000 9,110,930 4.1851 3.457 3.448 3.457 3.440 3.473 2,638,812 3.4527 0.24%
2017-05-16 0 4.180 4.180 4.200 4.160 4.210 2,872,000 12,018,190 4.1846 3.448 3.448 3.465 3.432 3.473 3,481,244 3.4523 -0.24%
2017-05-15 0 4.190 4.180 4.190 4.150 4.220 1,833,572 7,680,482 4.1888 3.457 3.448 3.457 3.424 3.481 2,222,532 3.4557 0.48%
2017-05-12 0 4.170 4.160 4.170 4.130 4.200 2,502,180 10,431,107 4.1688 3.440 3.432 3.440 3.407 3.465 3,032,973 3.4392 -0.95%
2017-05-11 0 4.210 4.190 4.210 4.150 4.240 1,814,397 7,593,564 4.1852 3.473 3.457 3.473 3.424 3.498 2,199,289 3.4527 0.72%
2017-05-10 0 4.180 4.170 4.180 4.160 4.240 3,215,568 13,473,039 4.1899 3.448 3.440 3.448 3.432 3.498 3,897,693 3.4567 -0.71%
2017-05-09 0 4.210 4.200 4.210 4.150 4.210 2,096,000 8,775,090 4.1866 3.473 3.465 3.473 3.424 3.473 2,540,629 3.4539 1.45%
2017-05-08 0 4.150 4.150 4.160 4.130 4.190 3,336,000 13,855,120 4.1532 3.424 3.424 3.432 3.407 3.457 4,043,673 3.4264 -0.95%
2017-05-05 0 4.190 4.180 4.190 4.140 4.200 3,848,000 16,050,880 4.1712 3.457 3.448 3.457 3.415 3.465 4,664,285 3.4412 -0.24%
2017-05-04 0 4.200 4.190 4.200 4.150 4.250 6,392,700 26,707,391 4.1778 3.465 3.457 3.465 3.424 3.506 7,748,797 3.4466 -1.64%
2017-05-02 0 4.270 4.250 4.270 4.210 4.280 3,944,000 16,756,200 4.2485 3.523 3.506 3.523 3.473 3.531 4,780,649 3.5050 1.18%
2017-04-28 0 4.220 4.220 4.230 4.140 4.370 9,816,500 41,274,120 4.2046 3.481 3.481 3.490 3.415 3.605 11,898,895 3.4687 -2.09%
2017-04-27 0 4.310 4.310 4.320 4.290 4.640 13,673,500 59,988,350 4.3872 3.556 3.556 3.564 3.539 3.828 16,574,089 3.6194 -7.71%
2017-04-26 0 4.670 4.660 4.680 4.630 4.690 2,484,000 11,563,840 4.6553 3.853 3.844 3.861 3.820 3.869 3,010,936 3.8406 0.00%
2017-04-25 0 4.670 4.660 4.670 4.660 4.700 1,832,000 8,566,660 4.6761 3.853 3.844 3.853 3.844 3.877 2,220,626 3.8578 0.00%
2017-04-24 0 4.670 4.670 4.680 4.640 4.780 1,882,000 8,827,130 4.6903 3.853 3.853 3.861 3.828 3.943 2,281,233 3.8695 -1.48%
2017-04-21 0 4.740 4.720 4.740 4.710 4.750 2,612,000 12,358,860 4.7316 3.910 3.894 3.910 3.886 3.919 3,166,089 3.9035 0.00%
2017-04-20 0 4.740 4.740 4.750 4.690 4.760 3,700,150 17,458,517 4.7183 3.910 3.910 3.919 3.869 3.927 4,485,071 3.8926 -0.84%
2017-04-19 0 4.780 4.750 4.780 4.710 4.870 5,078,000 24,151,110 4.7560 3.943 3.919 3.943 3.886 4.018 6,155,207 3.9237 -1.04%
2017-04-18 0 4.830 4.830 4.850 4.830 4.910 7,002,000 34,064,740 4.8650 3.985 3.985 4.001 3.985 4.051 8,487,349 4.0136 -1.43%
2017-04-13 0 4.900 4.880 4.900 4.840 4.920 2,796,000 13,661,720 4.8862 4.042 4.026 4.042 3.993 4.059 3,389,122 4.0311 1.03%
2017-04-12 0 4.850 4.840 4.850 4.820 4.900 4,295,209 20,899,294 4.8657 4.001 3.993 4.001 3.976 4.042 5,206,361 4.0142 0.00%
2017-04-11 0 4.850 4.850 4.860 4.810 4.900 3,854,000 18,699,700 4.8520 4.001 4.001 4.009 3.968 4.042 4,671,557 4.0029 -0.41%
2017-04-10 0 4.870 4.870 4.880 4.830 4.900 4,544,330 22,144,844 4.8731 4.018 4.018 4.026 3.985 4.042 5,508,329 4.0202 -0.20%
2017-04-07 0 4.880 4.880 4.900 4.830 4.950 9,905,000 48,344,450 4.8808 4.026 4.026 4.042 3.985 4.084 12,006,169 4.0266 -0.61%
2017-04-06 0 4.910 4.910 4.920 4.810 4.970 7,519,700 36,869,088 4.9030 4.051 4.051 4.059 3.968 4.100 9,114,870 4.0449 0.82%
2017-04-05 0 4.870 4.870 4.880 4.720 4.880 7,440,000 35,880,230 4.8226 4.018 4.018 4.026 3.894 4.026 9,018,263 3.9786 3.18%
2017-04-03 0 4.720 4.700 4.720 4.600 4.720 4,393,278 20,539,500 4.6752 3.894 3.877 3.894 3.795 3.894 5,325,234 3.8570 0.43%
2017-03-31 0 4.700 4.650 4.700 4.630 4.730 9,432,000 44,362,982 4.7035 3.877 3.836 3.877 3.820 3.902 11,432,831 3.8803 -0.84%
2017-03-30 0 4.740 4.740 4.770 4.700 4.880 9,850,799 46,901,481 4.7612 3.910 3.910 3.935 3.877 4.026 11,940,470 3.9279 -4.44%
2017-03-29 0 4.960 4.960 4.970 4.950 5.030 2,000,000 9,981,780 4.9909 4.092 4.092 4.100 4.084 4.150 2,424,264 4.1174 -1.20%
2017-03-28 0 5.020 4.970 5.020 4.930 5.020 2,055,287 10,252,435 4.9883 4.141 4.100 4.141 4.067 4.141 2,491,279 4.1153 1.01%
2017-03-27 0 4.970 4.970 4.980 4.960 5.020 2,136,000 10,643,350 4.9828 4.100 4.100 4.108 4.092 4.141 2,589,114 4.1108 -0.40%
2017-03-24 0 4.990 4.990 5.010 4.900 5.010 2,809,225 13,973,788 4.9743 4.117 4.117 4.133 4.042 4.133 3,405,152 4.1037 0.81%
2017-03-23 0 4.950 4.950 4.960 4.900 4.980 1,609,900 7,967,643 4.9492 4.084 4.084 4.092 4.042 4.108 1,951,412 4.0830 1.02%
2017-03-22 0 4.900 4.900 4.910 4.900 4.960 4,470,000 22,011,880 4.9244 4.042 4.042 4.051 4.042 4.092 5,418,231 4.0626 -1.41%
2017-03-21 0 4.970 4.950 4.970 4.920 4.970 1,976,556 9,773,874 4.9449 4.100 4.084 4.100 4.059 4.100 2,395,847 4.0795 0.40%
2017-03-20 0 4.950 4.950 4.960 4.920 5.000 1,690,000 8,358,950 4.9461 4.084 4.084 4.092 4.059 4.125 2,048,503 4.0805 -1.20%
2017-03-17 0 5.010 4.980 5.010 4.910 5.010 3,370,000 16,738,050 4.9668 4.133 4.108 4.133 4.051 4.133 4,084,885 4.0976 1.62%
2017-03-16 0 4.930 4.930 4.940 4.830 4.950 1,742,000 8,539,960 4.9024 4.067 4.067 4.075 3.985 4.084 2,111,534 4.0444 1.44%
2017-03-15 0 4.860 4.860 4.890 4.830 4.910 3,382,000 16,475,102 4.8714 4.009 4.009 4.034 3.985 4.051 4,099,431 4.0189 -0.82%
2017-03-14 0 4.900 4.890 4.900 4.820 4.920 1,087,150 5,331,402 4.9040 4.042 4.034 4.042 3.976 4.059 1,317,769 4.0458 0.41%
2017-03-13 0 4.880 4.880 4.890 4.810 4.900 4,221,334 20,519,066 4.8608 4.026 4.026 4.034 3.968 4.042 5,116,815 4.0101 0.41%
2017-03-10 0 4.860 4.860 4.880 4.850 4.890 2,922,150 14,217,743 4.8655 4.009 4.009 4.026 4.001 4.034 3,542,032 4.0140 -0.21%
2017-03-09 0 4.870 4.870 4.880 4.850 4.950 2,452,000 11,984,940 4.8878 4.018 4.018 4.026 4.001 4.084 2,972,148 4.0324 -1.02%
2017-03-08 0 4.920 4.920 4.950 4.830 4.990 5,082,000 25,116,582 4.9423 4.059 4.059 4.084 3.985 4.117 6,160,056 4.0773 1.65%
2017-03-07 0 4.840 4.840 4.870 4.820 4.890 2,709,225 13,131,004 4.8468 3.993 3.993 4.018 3.976 4.034 3,283,939 3.9986 0.21%
2017-03-06 0 4.830 4.830 4.840 4.820 4.870 2,148,000 10,384,910 4.8347 3.985 3.985 3.993 3.976 4.018 2,603,660 3.9886 -0.41%
2017-03-03 0 4.850 4.850 4.870 4.800 4.870 2,182,000 10,551,700 4.8358 4.001 4.001 4.018 3.960 4.018 2,644,872 3.9895 -0.41%
2017-03-02 0 4.870 4.860 4.870 4.830 4.900 2,746,000 13,369,336 4.8687 4.018 4.009 4.018 3.985 4.042 3,328,515 4.0166 1.04%
2017-03-01 0 4.820 4.820 4.850 4.800 4.900 2,400,000 11,645,080 4.8521 3.976 3.976 4.001 3.960 4.042 2,909,117 4.0030 -0.62%
2017-02-28 0 4.850 4.850 4.880 4.850 4.920 1,581,200 7,705,316 4.8731 4.001 4.001 4.026 4.001 4.059 1,916,623 4.0203 -0.41%
2017-02-27 0 4.870 4.850 4.870 4.800 4.920 2,288,040 11,160,132 4.8776 4.018 4.001 4.018 3.960 4.059 2,773,407 4.0240 -0.20%
2017-02-24 0 4.880 4.870 4.890 4.790 4.910 2,330,644 11,315,273 4.8550 4.026 4.018 4.034 3.952 4.051 2,825,049 4.0053 1.46%
2017-02-23 0 4.810 4.800 4.810 4.790 4.860 5,456,180 26,278,476 4.8163 3.968 3.960 3.968 3.952 4.009 6,613,611 3.9734 -1.23%
2017-02-22 0 4.870 4.870 4.880 4.820 4.900 3,680,000 17,870,780 4.8562 4.018 4.018 4.026 3.976 4.042 4,460,646 4.0063 0.62%
2017-02-21 0 4.840 4.840 4.850 4.810 4.920 5,196,081 25,155,184 4.8412 3.993 3.993 4.001 3.968 4.059 6,298,337 3.9939 -0.82%
2017-02-20 0 4.880 4.880 4.900 4.800 4.950 5,426,000 26,394,560 4.8645 4.026 4.026 4.042 3.960 4.084 6,577,029 4.0131 -1.41%
2017-02-17 0 4.950 4.920 4.950 4.900 4.960 2,142,225 10,570,771 4.9345 4.084 4.059 4.084 4.042 4.092 2,596,660 4.0709 0.61%
2017-02-16 0 4.920 4.920 4.950 4.910 4.990 2,681,200 13,244,048 4.9396 4.059 4.059 4.084 4.051 4.117 3,249,969 4.0751 -1.60%
2017-02-15 0 5.000 4.980 5.000 4.950 5.030 6,541,000 32,637,100 4.9896 4.125 4.108 4.125 4.084 4.150 7,928,556 4.1164 0.20%
2017-02-14 0 4.990 4.990 5.000 4.960 5.150 16,630,000 83,754,894 5.0364 4.117 4.117 4.125 4.092 4.249 20,157,758 4.1550 2.46%
2017-02-13 0 4.870 4.870 4.880 4.690 4.900 9,609,234 46,388,076 4.8274 4.018 4.018 4.026 3.869 4.042 11,647,662 3.9826 3.62%
2017-02-10 0 4.700 4.700 4.710 4.700 4.800 5,952,260 28,214,662 4.7402 3.877 3.877 3.886 3.877 3.960 7,214,926 3.9106 0.00%
2017-02-09 0 4.700 4.700 4.720 4.700 4.870 8,304,000 39,516,090 4.7587 3.877 3.877 3.894 3.877 4.018 10,065,545 3.9259 -2.49%
2017-02-08 0 4.820 4.820 4.840 4.790 4.930 8,998,000 43,688,434 4.8553 3.976 3.976 3.993 3.952 4.067 10,906,765 4.0056 -2.63%
2017-02-07 0 4.950 4.930 4.950 4.880 4.970 3,122,000 15,382,564 4.9272 4.084 4.067 4.084 4.026 4.100 3,784,277 4.0649 1.02%
2017-02-06 0 4.900 4.900 4.910 4.890 5.020 4,924,000 24,244,964 4.9238 4.042 4.042 4.051 4.034 4.141 5,968,539 4.0621 -2.20%
2017-02-03 0 5.010 4.970 5.010 4.890 5.020 5,135,750 25,542,361 4.9734 4.133 4.100 4.133 4.034 4.141 6,225,208 4.1031 2.66%
2017-02-02 0 4.880 4.870 4.880 4.860 4.980 4,659,429 22,845,847 4.9031 4.026 4.018 4.026 4.009 4.108 5,647,844 4.0451 -2.01%
2017-02-01 0 4.980 4.970 4.980 4.950 5.040 3,098,000 15,419,390 4.9772 4.108 4.100 4.108 4.084 4.158 3,755,185 4.1062 -0.80%
2017-01-27 0 5.020 5.000 5.020 4.990 5.050 2,188,000 10,960,660 5.0094 4.141 4.125 4.141 4.117 4.166 2,652,145 4.1328 -0.40%
2017-01-26 0 5.040 5.030 5.040 5.000 5.110 4,057,952 20,445,608 5.0384 4.158 4.150 4.158 4.125 4.216 4,918,774 4.1566 -0.20%
2017-01-25 0 5.050 5.030 5.050 5.000 5.170 2,431,000 12,271,250 5.0478 4.166 4.150 4.166 4.125 4.265 2,946,693 4.1644 -1.37%
2017-01-24 0 5.120 5.120 5.130 5.000 5.150 6,017,382 30,717,129 5.1047 4.224 4.224 4.232 4.125 4.249 7,293,862 4.2114 2.40%
2017-01-23 0 5.000 5.000 5.010 4.950 5.030 5,366,556 26,793,862 4.9927 4.125 4.125 4.133 4.084 4.150 6,504,975 4.1190 -0.40%
2017-01-20 0 5.020 4.990 5.020 4.960 5.050 1,678,741 8,398,716 5.0030 4.141 4.117 4.141 4.092 4.166 2,034,856 4.1274 -0.40%
2017-01-19 0 5.040 5.020 5.040 4.930 5.050 4,404,000 22,044,850 5.0056 4.158 4.141 4.158 4.067 4.166 5,338,230 4.1296 0.60%
2017-01-18 0 5.010 5.010 5.020 4.920 5.040 3,816,000 19,084,730 5.0012 4.133 4.133 4.141 4.059 4.158 4,625,496 4.1260 1.21%
2017-01-17 0 4.950 4.930 4.950 4.930 5.010 3,370,825 16,726,546 4.9622 4.084 4.067 4.084 4.067 4.133 4,085,885 4.0937 0.00%
2017-01-16 0 4.950 4.940 4.950 4.830 5.000 10,197,000 50,014,590 4.9048 4.084 4.075 4.084 3.985 4.125 12,360,112 4.0465 0.81%
2017-01-13 0 4.910 4.910 4.930 4.830 4.930 5,516,180 26,954,027 4.8864 4.051 4.051 4.067 3.985 4.067 6,686,339 4.0312 0.41%
2017-01-12 0 4.890 4.870 4.890 4.800 4.950 3,144,000 15,320,460 4.8729 4.034 4.018 4.034 3.960 4.084 3,810,944 4.0201 -1.01%
2017-01-11 0 4.940 4.930 4.940 4.870 4.940 5,909,304 28,987,999 4.9055 4.075 4.067 4.075 4.018 4.075 7,162,857 4.0470 2.07%
2017-01-10 0 4.840 4.840 4.850 4.810 4.950 13,752,000 67,079,164 4.8778 3.993 3.993 4.001 3.968 4.084 16,669,241 4.0241 1.47%
2017-01-09 0 4.770 4.760 4.770 4.700 4.800 6,165,000 29,391,729 4.7675 3.935 3.927 3.935 3.877 3.960 7,472,795 3.9332 1.71%
2017-01-06 0 4.690 4.680 4.700 4.630 4.880 9,258,341 43,721,648 4.7224 3.869 3.861 3.877 3.820 4.026 11,222,333 3.8960 -2.90%
2017-01-05 0 4.830 4.830 4.850 4.800 4.950 5,328,600 25,898,428 4.8603 3.985 3.985 4.001 3.960 4.084 6,458,967 4.0097 0.62%
2017-01-04 0 4.800 4.800 4.810 4.680 4.950 10,746,837 52,080,601 4.8461 3.960 3.960 3.968 3.861 4.084 13,026,587 3.9980 3.00%
2017-01-03 0 4.660 4.660 4.690 4.630 4.780 2,067,438 9,701,339 4.6924 3.844 3.844 3.869 3.820 3.943 2,506,008 3.8712 -0.43%
2016-12-30 0 4.680 4.660 4.680 4.580 4.680 1,262,000 5,836,100 4.6245 3.861 3.844 3.861 3.778 3.861 1,529,711 3.8152 1.96%
2016-12-29 0 4.590 4.580 4.590 4.480 4.590 2,154,393 9,767,584 4.5338 3.787 3.778 3.787 3.696 3.787 2,611,409 3.7404 -0.22%
2016-12-28 0 4.600 4.570 4.600 4.550 4.730 3,575,285 16,410,857 4.5901 3.795 3.770 3.795 3.754 3.902 4,333,718 3.7868 -2.13%
2016-12-23 0 4.700 4.670 4.700 4.640 4.790 3,426,500 16,100,161 4.6987 3.877 3.853 3.877 3.828 3.952 4,153,371 3.8764 -0.63%
2016-12-22 0 4.730 4.720 4.730 4.640 4.790 5,188,149 24,514,904 4.7252 3.902 3.894 3.902 3.828 3.952 6,288,722 3.8982 -0.42%
2016-12-21 0 4.750 4.750 4.770 4.540 4.810 6,569,415 31,011,910 4.7207 3.919 3.919 3.935 3.745 3.968 7,962,999 3.8945 3.94%
2016-12-20 0 4.570 4.570 4.580 4.490 4.640 3,306,000 15,146,034 4.5814 3.770 3.770 3.778 3.704 3.828 4,007,309 3.7796 0.88%
2016-12-19 0 4.530 4.530 4.550 4.350 4.920 7,462,000 33,921,904 4.5460 3.737 3.737 3.754 3.589 4.059 9,044,930 3.7504 3.42%
2016-12-16 0 4.380 4.380 4.410 4.380 4.470 3,499,685 15,462,403 4.4182 3.613 3.613 3.638 3.613 3.688 4,242,081 3.6450 0.00%
2016-12-15 0 4.380 4.370 4.400 4.290 4.480 3,027,931 13,299,885 4.3924 3.613 3.605 3.630 3.539 3.696 3,670,253 3.6237 -0.45%
2016-12-14 0 4.400 4.390 4.400 4.370 4.450 4,042,000 17,772,196 4.3969 3.630 3.622 3.630 3.605 3.671 4,899,438 3.6274 0.00%
2016-12-13 0 4.400 4.380 4.400 4.310 4.400 1,641,729 7,150,628 4.3555 3.630 3.613 3.630 3.556 3.630 1,989,993 3.5933 1.15%
2016-12-12 0 4.350 4.340 4.350 4.290 4.370 4,486,000 19,490,119 4.3447 3.589 3.580 3.589 3.539 3.605 5,437,625 3.5843 -1.36%
2016-12-09 0 4.410 4.410 4.420 4.280 4.460 2,183,000 9,639,830 4.4159 3.638 3.638 3.646 3.531 3.679 2,646,085 3.6431 -0.45%
2016-12-08 0 4.430 4.390 4.430 4.350 4.460 5,048,390 22,280,693 4.4134 3.655 3.622 3.655 3.589 3.679 6,119,316 3.6410 1.84%
2016-12-07 0 4.350 4.350 4.380 4.320 4.400 2,424,000 10,578,880 4.3642 3.589 3.589 3.613 3.564 3.630 2,938,208 3.6005 0.23%
2016-12-06 0 4.340 4.340 4.380 4.310 4.420 5,706,000 24,950,816 4.3727 3.580 3.580 3.613 3.556 3.646 6,916,426 3.6075 -0.46%
2016-12-05 0 4.360 4.360 4.370 4.290 4.400 7,512,000 32,795,150 4.3657 3.597 3.597 3.605 3.539 3.630 9,105,537 3.6017 0.93%
2016-12-02 0 4.320 4.320 4.340 4.160 4.380 14,258,000 61,268,350 4.2971 3.564 3.564 3.580 3.432 3.613 17,282,580 3.5451 5.11%
2016-12-01 0 4.110 4.090 4.110 4.080 4.160 2,012,000 8,273,176 4.1119 3.391 3.374 3.391 3.366 3.432 2,438,810 3.3923 0.24%
2016-11-30 0 4.100 4.100 4.110 4.060 4.110 1,256,680 5,140,434 4.0905 3.382 3.382 3.391 3.349 3.391 1,523,262 3.3746 0.24%
2016-11-29 0 4.090 4.080 4.090 4.020 4.110 1,504,000 6,139,400 4.0820 3.374 3.366 3.374 3.316 3.391 1,823,047 3.3677 1.74%
2016-11-28 0 4.020 4.020 4.050 4.010 4.090 2,056,000 8,326,430 4.0498 3.316 3.316 3.341 3.308 3.374 2,492,144 3.3411 0.75%
2016-11-25 0 3.990 3.990 4.000 3.980 4.100 6,047,715 24,236,181 4.0075 3.292 3.292 3.300 3.283 3.382 7,330,630 3.3062 -1.72%
2016-11-24 0 4.060 4.050 4.060 4.050 4.100 1,868,000 7,608,740 4.0732 3.349 3.341 3.349 3.341 3.382 2,264,263 3.3604 -0.49%
2016-11-23 0 4.080 4.070 4.080 4.070 4.210 2,734,000 11,224,604 4.1056 3.366 3.358 3.366 3.358 3.473 3,313,969 3.3871 -3.09%
2016-11-22 0 4.210 4.210 4.220 4.140 4.210 3,438,000 14,349,700 4.1739 3.473 3.473 3.481 3.415 3.473 4,167,310 3.4434 2.18%
2016-11-21 0 4.120 4.120 4.150 4.100 4.160 2,830,000 11,715,500 4.1398 3.399 3.399 3.424 3.382 3.432 3,430,334 3.4153 -0.96%
2016-11-18 0 4.160 4.150 4.160 4.110 4.190 1,794,855 7,426,331 4.1376 3.432 3.424 3.432 3.391 3.457 2,175,601 3.4135 -0.48%
2016-11-17 0 4.180 4.160 4.180 4.160 4.220 1,338,000 5,606,720 4.1904 3.448 3.432 3.448 3.432 3.481 1,621,833 3.4570 -0.24%
2016-11-16 0 4.190 4.190 4.220 4.190 4.280 814,000 3,446,960 4.2346 3.457 3.457 3.481 3.457 3.531 986,676 3.4935 -1.41%
2016-11-15 0 4.250 4.240 4.250 4.220 4.300 1,878,000 7,989,590 4.2543 3.506 3.498 3.506 3.481 3.547 2,276,384 3.5098 -0.23%
2016-11-14 0 4.260 4.250 4.260 4.140 4.270 4,522,000 19,191,890 4.2441 3.514 3.506 3.514 3.415 3.523 5,481,262 3.5014 1.43%
2016-11-11 0 4.200 4.200 4.210 4.140 4.240 3,754,330 15,771,716 4.2009 3.465 3.465 3.473 3.415 3.498 4,550,744 3.4657 -1.41%
2016-11-10 0 4.260 4.260 4.290 4.180 4.310 1,594,000 6,779,430 4.2531 3.514 3.514 3.539 3.448 3.556 1,932,139 3.5088 0.95%
2016-11-09 0 4.220 4.220 4.240 4.110 4.300 4,267,760 17,901,476 4.1946 3.481 3.481 3.498 3.391 3.547 5,173,089 3.4605 -1.86%
2016-11-08 0 4.300 4.290 4.300 4.140 4.320 2,381,648 10,158,593 4.2654 3.547 3.539 3.547 3.415 3.564 2,886,872 3.5189 2.14%
2016-11-07 0 4.210 4.200 4.210 4.090 4.210 1,556,000 6,465,270 4.1551 3.473 3.465 3.473 3.374 3.473 1,886,078 3.4279 2.68%
2016-11-04 0 4.100 4.090 4.100 4.090 4.130 756,120 3,103,510 4.1045 3.382 3.374 3.382 3.374 3.407 916,517 3.3862 -0.97%
2016-11-03 0 4.140 4.130 4.140 4.090 4.190 1,082,000 4,477,600 4.1383 3.415 3.407 3.415 3.374 3.457 1,311,527 3.4140 0.98%
2016-11-02 0 4.100 4.100 4.110 4.090 4.180 2,886,239 11,911,966 4.1272 3.382 3.382 3.391 3.374 3.448 3,498,503 3.4049 -2.61%
2016-11-01 0 4.210 4.210 4.230 4.210 4.310 3,094,000 13,129,092 4.2434 3.473 3.473 3.490 3.473 3.556 3,750,337 3.5008 -1.86%
2016-10-31 0 4.290 4.270 4.290 4.230 4.300 1,741,400 7,443,011 4.2742 3.539 3.523 3.539 3.490 3.547 2,110,807 3.5261 -0.46%
2016-10-28 0 4.310 4.290 4.310 4.230 4.360 1,794,000 7,720,340 4.3034 3.556 3.539 3.556 3.490 3.597 2,174,565 3.5503 1.89%
2016-10-27 0 4.230 4.230 4.240 4.210 4.400 1,634,000 6,990,250 4.2780 3.490 3.490 3.498 3.473 3.630 1,980,624 3.5293 -0.47%
2016-10-26 0 4.250 4.250 4.280 4.220 4.330 924,000 3,954,310 4.2796 3.506 3.506 3.531 3.481 3.572 1,120,010 3.5306 -1.62%
2016-10-25 0 4.320 4.290 4.320 4.280 4.430 1,210,000 5,244,330 4.3342 3.564 3.539 3.564 3.531 3.655 1,466,680 3.5756 -2.04%
2016-10-24 0 4.410 4.400 4.410 4.270 4.420 2,664,000 11,679,554 4.3842 3.638 3.630 3.638 3.523 3.646 3,229,120 3.6169 2.56%
2016-10-20 0 4.300 4.300 4.310 4.250 4.310 2,280,000 9,792,040 4.2948 3.547 3.547 3.556 3.506 3.556 2,763,661 3.5431 0.23%
2016-10-19 0 4.290 4.290 4.310 4.270 4.340 6,430,000 27,456,195 4.2700 3.539 3.539 3.556 3.523 3.580 7,794,010 3.5227 -0.23%
2016-10-18 0 4.300 4.300 4.310 4.130 4.300 4,233,100 17,749,755 4.1931 3.547 3.547 3.556 3.407 3.547 5,131,077 3.4593 2.87%
2016-10-17 0 4.180 4.170 4.180 4.150 4.220 1,980,000 8,301,624 4.1927 3.448 3.440 3.448 3.424 3.481 2,400,022 3.4590 0.24%
2016-10-14 0 4.170 4.170 4.180 4.060 4.230 3,830,000 16,009,444 4.1800 3.440 3.440 3.448 3.349 3.490 4,642,466 3.4485 1.21%
2016-10-13 0 4.120 4.120 4.140 4.100 4.250 2,100,466 8,721,681 4.1523 3.399 3.399 3.415 3.382 3.506 2,546,042 3.4256 -2.37%
2016-10-12 0 4.220 4.190 4.220 4.060 4.220 2,668,000 11,073,574 4.1505 3.481 3.457 3.481 3.349 3.481 3,233,969 3.4241 0.72%
2016-10-11 0 4.190 4.160 4.190 4.130 4.230 3,218,000 13,452,298 4.1803 3.457 3.432 3.457 3.407 3.490 3,900,641 3.4487 1.70%
2016-10-07 0 4.120 4.100 4.120 4.080 4.180 1,942,000 7,980,820 4.1096 3.399 3.382 3.399 3.366 3.448 2,353,961 3.3904 -0.72%
2016-10-06 0 4.150 4.150 4.160 4.030 4.160 3,668,000 15,102,200 4.1173 3.424 3.424 3.432 3.325 3.432 4,446,101 3.3967 0.48%
2016-10-05 0 4.130 4.130 4.140 4.080 4.160 970,060 4,011,028 4.1348 3.407 3.407 3.415 3.366 3.432 1,175,841 3.4112 0.73%
2016-10-04 0 4.100 4.080 4.100 3.980 4.110 1,343,678 5,463,318 4.0659 3.382 3.366 3.382 3.283 3.391 1,628,715 3.3544 1.99%
2016-10-03 0 4.020 4.000 4.020 3.970 4.080 840,000 3,361,130 4.0013 3.316 3.300 3.316 3.275 3.366 1,018,191 3.3011 0.25%
2016-09-30 0 4.010 4.000 4.020 3.980 4.100 1,912,000 7,678,332 4.0159 3.308 3.300 3.316 3.283 3.382 2,317,597 3.3131 -2.20%
2016-09-29 0 4.100 4.080 4.100 3.980 4.100 1,567,500 6,295,014 4.0160 3.382 3.366 3.382 3.283 3.382 1,900,017 3.3131 3.02%
2016-09-28 0 3.980 3.960 3.980 3.950 3.990 1,310,000 5,202,390 3.9713 3.283 3.267 3.283 3.259 3.292 1,587,893 3.2763 0.00%
2016-09-27 0 3.980 3.950 3.980 3.920 4.070 6,890,000 27,522,340 3.9945 3.283 3.259 3.283 3.234 3.358 8,351,591 3.2955 -1.24%
2016-09-26 0 4.030 4.020 4.030 4.000 4.140 1,880,000 7,607,629 4.0466 3.325 3.316 3.325 3.300 3.415 2,278,808 3.3384 -2.18%
2016-09-23 0 4.120 4.090 4.120 4.090 4.170 1,818,000 7,496,996 4.1238 3.399 3.374 3.399 3.374 3.440 2,203,656 3.4021 0.00%
2016-09-22 0 4.120 4.110 4.120 4.090 4.200 4,038,000 16,679,030 4.1305 3.399 3.391 3.399 3.374 3.465 4,894,590 3.4076 -0.96%
2016-09-21 0 4.160 4.110 4.160 4.080 4.160 1,940,000 7,992,668 4.1199 3.432 3.391 3.432 3.366 3.432 2,351,536 3.3989 0.73%
2016-09-20 0 4.130 4.110 4.130 4.100 4.210 1,345,329 5,547,963 4.1239 3.407 3.391 3.407 3.382 3.473 1,630,717 3.4022 -1.43%
2016-09-19 0 4.190 4.160 4.190 4.130 4.190 1,294,000 5,391,490 4.1665 3.457 3.432 3.457 3.407 3.457 1,568,499 3.4374 0.00%
2016-09-15 0 4.190 4.180 4.190 4.050 4.190 884,852 3,674,885 4.1531 3.457 3.448 3.457 3.341 3.457 1,072,558 3.4263 2.44%
2016-09-14 0 4.090 4.070 4.090 4.050 4.160 1,580,000 6,460,644 4.0890 3.374 3.358 3.374 3.341 3.432 1,915,169 3.3734 -1.45%
2016-09-13 0 4.150 4.140 4.150 4.100 4.220 1,760,198 7,312,421 4.1543 3.424 3.415 3.424 3.382 3.481 2,133,593 3.4273 0.48%
2016-09-12 0 4.130 4.120 4.130 4.090 4.260 1,883,187 7,769,306 4.1256 3.407 3.399 3.407 3.374 3.514 2,282,672 3.4036 -3.95%
2016-09-09 0 4.300 4.270 4.300 4.170 4.380 5,856,000 25,098,674 4.2860 3.547 3.523 3.547 3.440 3.613 7,098,246 3.5359 3.12%
2016-09-08 0 4.170 4.170 4.180 4.110 4.250 2,094,000 8,681,720 4.1460 3.440 3.440 3.448 3.391 3.506 2,538,205 3.4204 -1.42%
2016-09-07 0 4.230 4.210 4.230 4.140 4.250 1,778,000 7,475,760 4.2046 3.490 3.473 3.490 3.415 3.506 2,155,171 3.4688 0.48%
2016-09-06 0 4.210 4.190 4.210 4.160 4.250 1,912,000 8,009,730 4.1892 3.473 3.457 3.473 3.432 3.506 2,317,597 3.4560 0.00%
2016-09-05 0 4.210 4.210 4.220 4.150 4.240 3,640,000 15,240,790 4.1870 3.473 3.473 3.481 3.424 3.498 4,412,161 3.4543 0.24%
2016-09-02 0 4.200 4.170 4.200 4.040 4.200 4,110,000 16,953,280 4.1249 3.465 3.440 3.465 3.333 3.465 4,981,863 3.4030 3.70%
2016-09-01 0 4.050 4.040 4.050 4.000 4.210 5,607,228 22,854,088 4.0758 3.341 3.333 3.341 3.300 3.473 6,796,701 3.3625 -3.57%
2016-08-31 0 4.200 4.170 4.200 4.030 4.200 4,856,000 19,990,560 4.1167 3.465 3.440 3.465 3.325 3.465 5,886,114 3.3962 1.20%
2016-08-30 0 4.150 4.140 4.150 3.970 4.210 9,664,000 39,958,220 4.1347 3.424 3.415 3.424 3.275 3.473 11,714,045 3.4111 5.33%
2016-08-29 0 3.940 3.930 3.940 3.910 4.040 7,864,000 31,056,900 3.9492 3.250 3.242 3.250 3.226 3.333 9,532,207 3.2581 -1.50%
2016-08-26 0 4.000 4.000 4.010 3.920 4.000 6,840,000 27,090,740 3.9606 3.300 3.300 3.308 3.234 3.300 8,290,984 3.2675 1.52%
2016-08-25 0 3.940 3.920 3.940 3.890 4.000 6,112,000 23,942,871 3.9174 3.250 3.234 3.250 3.209 3.300 7,408,552 3.2318 1.81%
2016-08-24 0 3.870 3.840 3.870 3.820 3.930 1,624,000 6,283,380 3.8691 3.193 3.168 3.193 3.151 3.242 1,968,503 3.1920 0.52%
2016-08-23 0 3.850 3.850 3.860 3.830 3.900 1,292,532 4,996,413 3.8656 3.176 3.176 3.184 3.160 3.217 1,566,720 3.1891 -0.77%
2016-08-22 0 3.880 3.870 3.880 3.850 3.980 4,210,000 16,325,660 3.8778 3.201 3.193 3.201 3.176 3.283 5,103,076 3.1992 -0.77%
2016-08-19 0 3.910 3.910 3.930 3.890 4.000 3,572,000 14,016,522 3.9240 3.226 3.226 3.242 3.209 3.300 4,329,736 3.2373 -1.76%
2016-08-18 0 3.980 3.980 4.020 3.880 4.030 4,738,000 18,767,634 3.9611 3.283 3.283 3.316 3.201 3.325 5,743,082 3.2679 1.02%
2016-08-17 0 3.940 3.940 3.950 3.920 4.050 4,824,700 19,074,563 3.9535 3.250 3.250 3.259 3.234 3.341 5,848,174 3.2616 0.00%
2016-08-16 0 3.940 3.940 3.970 3.900 3.980 2,800,000 11,011,760 3.9328 3.250 3.250 3.275 3.217 3.283 3,393,970 3.2445 1.03%
2016-08-15 0 3.900 3.900 3.910 3.820 3.920 5,824,000 22,551,860 3.8722 3.217 3.217 3.226 3.151 3.234 7,059,458 3.1946 0.78%
2016-08-12 0 3.870 3.850 3.870 3.840 3.900 1,348,000 5,193,820 3.8530 3.193 3.176 3.193 3.168 3.217 1,633,954 3.1787 -0.26%
2016-08-11 0 3.880 3.870 3.880 3.800 3.890 1,570,645 6,040,896 3.8461 3.201 3.193 3.201 3.135 3.209 1,903,829 3.1730 0.00%
2016-08-10 0 3.880 3.850 3.880 3.850 3.940 1,490,000 5,790,802 3.8864 3.201 3.176 3.201 3.176 3.250 1,806,077 3.2063 -1.02%
2016-08-09 0 3.920 3.920 3.930 3.880 3.940 2,494,000 9,756,610 3.9120 3.234 3.234 3.242 3.201 3.250 3,023,058 3.2274 -0.51%
2016-08-08 0 3.940 3.920 3.940 3.800 3.940 3,966,000 15,487,930 3.9052 3.250 3.234 3.250 3.135 3.250 4,807,316 3.2217 4.23%
2016-08-05 0 3.780 3.780 3.790 3.770 3.850 3,552,000 13,485,380 3.7966 3.118 3.118 3.127 3.110 3.176 4,305,493 3.1321 -1.31%
2016-08-04 0 3.830 3.830 3.840 3.780 3.850 1,057,075 4,043,566 3.8252 3.160 3.160 3.168 3.118 3.176 1,281,315 3.1558 0.26%
2016-08-03 0 3.820 3.820 3.830 3.780 3.880 2,786,000 10,656,742 3.8251 3.151 3.151 3.160 3.118 3.201 3,377,000 3.1557 0.00%
2016-08-01 0 3.820 3.820 3.830 3.770 3.850 2,136,000 8,148,628 3.8149 3.151 3.151 3.160 3.110 3.176 2,589,114 3.1473 0.53%
2016-07-29 0 3.800 3.760 3.800 3.710 3.820 2,401,383 9,071,872 3.7778 3.135 3.102 3.135 3.061 3.151 2,910,794 3.1166 1.06%
2016-07-28 0 3.760 3.750 3.760 3.710 3.790 2,100,000 7,881,628 3.7532 3.102 3.094 3.102 3.061 3.127 2,545,478 3.0963 0.80%
2016-07-27 0 3.730 3.730 3.740 3.680 3.770 2,144,000 7,989,460 3.7264 3.077 3.077 3.085 3.036 3.110 2,598,811 3.0743 -1.32%
2016-07-26 0 3.780 3.760 3.780 3.660 3.780 3,136,000 11,784,858 3.7579 3.118 3.102 3.118 3.019 3.118 3,801,246 3.1003 2.16%
2016-07-25 0 3.700 3.690 3.700 3.650 3.740 1,974,000 7,315,126 3.7057 3.052 3.044 3.052 3.011 3.085 2,392,749 3.0572 1.37%
2016-07-22 0 3.650 3.650 3.670 3.640 3.690 2,505,498 9,169,067 3.6596 3.011 3.011 3.028 3.003 3.044 3,036,995 3.0191 -0.82%
2016-07-21 0 3.680 3.670 3.690 3.640 3.710 1,634,000 6,028,070 3.6891 3.036 3.028 3.044 3.003 3.061 1,980,624 3.0435 1.10%
2016-07-20 0 3.640 3.640 3.660 3.640 3.720 1,900,000 6,954,760 3.6604 3.003 3.003 3.019 3.003 3.069 2,303,051 3.0198 -1.89%
2016-07-19 0 3.710 3.680 3.710 3.610 3.710 1,764,000 6,499,940 3.6848 3.061 3.036 3.061 2.978 3.061 2,138,201 3.0399 1.92%
2016-07-18 0 3.640 3.640 3.650 3.610 3.660 728,000 2,648,934 3.6386 3.003 3.003 3.011 2.978 3.019 882,432 3.0019 0.00%
2016-07-15 0 3.640 3.620 3.650 3.620 3.660 11,344,000 41,211,200 3.6329 3.003 2.986 3.011 2.986 3.019 13,750,427 2.9971 0.00%
2016-07-14 0 3.640 3.630 3.650 3.620 3.680 1,540,000 5,610,010 3.6429 3.003 2.995 3.011 2.986 3.036 1,866,684 3.0053 0.00%
2016-07-13 0 3.640 3.640 3.660 3.630 3.690 1,664,937 6,088,150 3.6567 3.003 3.003 3.019 2.995 3.044 2,018,124 3.0167 -0.82%
2016-07-12 0 3.670 3.670 3.680 3.550 3.700 2,686,000 9,861,644 3.6715 3.028 3.028 3.036 2.929 3.052 3,255,787 3.0290 2.23%
2016-07-11 0 3.590 3.590 3.600 3.550 3.650 2,302,210 8,276,208 3.5949 2.962 2.962 2.970 2.929 3.011 2,790,583 2.9658 -0.28%
2016-07-08 0 3.600 3.600 3.620 3.560 3.620 1,568,000 5,631,560 3.5916 2.970 2.970 2.986 2.937 2.986 1,900,623 2.9630 0.00%
2016-07-07 0 3.600 3.600 3.620 3.560 3.620 1,056,000 3,801,440 3.5998 2.970 2.970 2.986 2.937 2.986 1,280,012 2.9698 1.12%
2016-07-06 0 3.560 3.550 3.560 3.520 3.600 868,000 3,081,170 3.5497 2.937 2.929 2.937 2.904 2.970 1,052,131 2.9285 -1.93%
2016-07-05 0 3.630 3.630 3.640 3.630 3.700 1,162,000 4,230,490 3.6407 2.995 2.995 3.003 2.995 3.052 1,408,498 3.0035 -1.89%
2016-07-04 0 3.700 3.670 3.700 3.590 3.700 1,292,000 4,738,620 3.6677 3.052 3.028 3.052 2.962 3.052 1,566,075 3.0258 0.54%
2016-06-30 0 3.680 3.670 3.700 3.620 3.700 2,506,000 9,152,870 3.6524 3.036 3.028 3.052 2.986 3.052 3,037,603 3.0132 1.10%
2016-06-29 0 3.640 3.640 3.670 3.540 3.670 3,030,000 11,008,650 3.6332 3.003 3.003 3.028 2.920 3.028 3,672,760 2.9974 2.82%
2016-06-28 0 3.540 3.530 3.540 3.490 3.560 1,878,000 6,604,070 3.5165 2.920 2.912 2.920 2.879 2.937 2,276,384 2.9011 -0.56%
2016-06-27 0 3.560 3.560 3.580 3.430 3.600 1,296,000 4,598,700 3.5484 2.937 2.937 2.953 2.830 2.970 1,570,923 2.9274 -0.56%
2016-06-24 0 3.580 3.560 3.580 3.460 3.630 2,102,000 7,420,180 3.5301 2.953 2.937 2.953 2.854 2.995 2,547,902 2.9123 -0.56%
2016-06-23 0 3.600 3.600 3.610 3.600 3.680 2,456,000 8,904,550 3.6256 2.970 2.970 2.978 2.970 3.036 2,976,997 2.9911 -0.83%
2016-06-22 0 3.630 3.620 3.630 3.530 3.660 3,524,159 12,738,344 3.6146 2.995 2.986 2.995 2.912 3.019 4,271,746 2.9820 2.54%
2016-06-21 0 3.540 3.530 3.540 3.470 3.570 4,172,000 14,734,900 3.5319 2.920 2.912 2.920 2.863 2.945 5,057,015 2.9138 2.61%
2016-06-20 0 3.450 3.450 3.460 3.450 3.510 1,772,000 6,141,520 3.4659 2.846 2.846 2.854 2.846 2.896 2,147,898 2.8593 0.00%
2016-06-17 0 3.450 3.440 3.450 3.410 3.490 2,740,552 9,448,175 3.4475 2.846 2.838 2.846 2.813 2.879 3,321,911 2.8442 0.00%
2016-06-16 0 3.450 3.440 3.450 3.430 3.510 2,142,000 7,432,270 3.4698 2.846 2.838 2.846 2.830 2.896 2,596,387 2.8625 -0.58%
2016-06-15 0 3.470 3.460 3.480 3.420 3.540 4,222,000 14,693,650 3.4803 2.863 2.854 2.871 2.821 2.920 5,117,622 2.8712 0.87%
2016-06-14 0 3.440 3.440 3.450 3.430 3.540 2,446,811 8,519,832 3.4820 2.838 2.838 2.846 2.830 2.920 2,965,858 2.8726 -2.27%
2016-06-13 0 3.520 3.500 3.530 3.480 3.600 2,494,000 8,796,770 3.5272 2.904 2.887 2.912 2.871 2.970 3,023,058 2.9099 -1.95%
2016-06-10 0 3.590 3.580 3.590 3.560 3.680 2,126,000 7,657,130 3.6017 2.962 2.953 2.962 2.937 3.036 2,576,993 2.9713 -1.91%
2016-06-08 0 3.660 3.650 3.680 3.630 3.770 4,454,000 16,360,340 3.6732 3.019 3.011 3.036 2.995 3.110 5,398,837 3.0303 -3.17%
2016-06-07 0 3.780 3.770 3.790 3.750 3.790 6,660,000 25,114,210 3.7709 3.118 3.110 3.127 3.094 3.127 8,072,800 3.1110 0.80%
2016-06-06 0 3.750 3.740 3.750 3.710 3.760 3,974,000 14,860,100 3.7393 3.094 3.085 3.094 3.061 3.102 4,817,013 3.0849 0.81%
2016-06-03 0 3.720 3.700 3.720 3.650 3.730 5,472,000 20,225,562 3.6962 3.069 3.052 3.069 3.011 3.077 6,632,787 3.0493 1.92%
2016-06-02 0 3.650 3.640 3.670 3.610 3.700 2,604,374 9,558,743 3.6703 3.011 3.003 3.028 2.978 3.052 3,156,845 3.0279 0.55%
2016-06-01 0 3.630 3.620 3.640 3.610 3.720 4,738,000 17,302,940 3.6520 2.995 2.986 3.003 2.978 3.069 5,743,082 3.0128 -0.96%
2016-05-31 0 3.760 3.760 3.770 3.710 3.780 5,678,000 21,297,927 3.7510 3.024 3.024 3.032 2.984 3.040 7,060,540 3.0165 0.53%
2016-05-30 0 3.740 3.730 3.740 3.700 3.750 1,250,240 4,663,499 3.7301 3.008 3.000 3.008 2.975 3.016 1,554,662 2.9997 0.54%
2016-05-27 0 3.720 3.710 3.720 3.620 3.780 7,506,800 27,965,264 3.7253 2.992 2.984 2.992 2.911 3.040 9,334,635 2.9959 0.00%
2016-05-26 0 3.720 3.710 3.720 3.700 3.740 1,298,000 4,827,130 3.7189 2.992 2.984 2.992 2.975 3.008 1,614,051 2.9907 -0.53%
2016-05-25 0 3.740 3.730 3.740 3.680 3.770 4,922,829 18,342,135 3.7259 3.008 3.000 3.008 2.959 3.032 6,121,492 2.9964 0.27%
2016-05-24 0 3.730 3.730 3.740 3.710 3.750 1,400,000 5,216,120 3.7258 3.000 3.000 3.008 2.984 3.016 1,740,887 2.9962 0.27%
2016-05-23 0 3.720 3.710 3.720 3.680 3.760 2,114,000 7,860,660 3.7184 2.992 2.984 2.992 2.959 3.024 2,628,739 2.9903 -0.53%
2016-05-20 0 3.740 3.730 3.750 3.680 3.840 6,313,100 23,825,851 3.7740 3.008 3.000 3.016 2.959 3.088 7,850,281 3.0350 0.54%
2016-05-19 0 3.720 3.710 3.750 3.710 3.770 3,178,000 11,873,310 3.7361 2.992 2.984 3.016 2.984 3.032 3,951,813 3.0045 -0.80%
2016-05-18 0 3.750 3.750 3.760 3.670 3.760 2,271,514 8,467,657 3.7278 3.016 3.016 3.024 2.951 3.024 2,824,606 2.9978 -0.53%
2016-05-17 0 3.770 3.750 3.770 3.710 3.780 2,970,000 11,155,500 3.7561 3.032 3.016 3.032 2.984 3.040 3,693,167 3.0206 1.07%
2016-05-16 0 3.730 3.720 3.740 3.690 3.750 2,142,000 7,985,510 3.7281 3.000 2.992 3.008 2.967 3.016 2,663,557 2.9981 0.27%
2016-05-13 0 3.720 3.720 3.730 3.660 3.740 2,624,000 9,703,410 3.6979 2.992 2.992 3.000 2.943 3.008 3,262,919 2.9738 0.00%
2016-05-12 0 3.720 3.710 3.730 3.710 3.790 2,590,000 9,687,790 3.7405 2.992 2.984 3.000 2.984 3.048 3,220,641 3.0080 -0.80%
2016-05-11 0 3.750 3.740 3.760 3.690 3.830 4,434,860 16,595,446 3.7420 3.016 3.008 3.024 2.967 3.080 5,514,707 3.0093 -0.53%
2016-05-10 0 3.770 3.760 3.770 3.680 3.890 6,410,000 24,215,150 3.7777 3.032 3.024 3.032 2.959 3.128 7,970,775 3.0380 -3.83%
2016-05-09 0 3.920 3.900 3.920 3.850 3.960 3,488,097 13,684,065 3.9231 3.152 3.136 3.152 3.096 3.185 4,337,416 3.1549 1.55%
2016-05-06 0 3.860 3.840 3.870 3.830 3.990 4,906,159 19,185,624 3.9105 3.104 3.088 3.112 3.080 3.209 6,100,763 3.1448 -3.26%
2016-05-05 0 3.990 3.960 3.990 3.850 4.000 4,021,000 15,873,254 3.9476 3.209 3.185 3.209 3.096 3.217 5,000,076 3.1746 2.31%
2016-05-04 0 3.900 3.900 3.910 3.900 3.940 3,260,000 12,748,280 3.9105 3.136 3.136 3.144 3.136 3.169 4,053,779 3.1448 -1.27%
2016-05-03 0 3.950 3.950 3.960 3.840 4.010 9,236,000 36,325,370 3.9330 3.177 3.177 3.185 3.088 3.225 11,484,879 3.1629 -1.99%
2016-04-29 0 4.030 4.030 4.040 3.630 4.050 15,577,100 60,494,191 3.8835 3.241 3.241 3.249 2.919 3.257 19,369,978 3.1231 9.21%
2016-04-28 0 3.690 3.670 3.690 3.480 3.820 8,980,000 33,214,050 3.6987 2.967 2.951 2.967 2.799 3.072 11,166,546 2.9744 6.34%
2016-04-27 0 3.470 3.460 3.470 3.430 3.500 748,150 2,603,238 3.4796 2.791 2.782 2.791 2.758 2.815 930,318 2.7982 -0.57%
2016-04-26 0 3.490 3.480 3.500 3.410 3.590 3,427,500 11,877,320 3.4653 2.807 2.799 2.815 2.742 2.887 4,262,064 2.7868 -3.06%
2016-04-25 0 3.600 3.580 3.600 3.560 3.620 1,144,000 4,108,440 3.5913 2.895 2.879 2.895 2.863 2.911 1,422,553 2.8881 0.28%
2016-04-22 0 3.590 3.580 3.600 3.580 3.630 1,664,000 5,989,140 3.5992 2.887 2.879 2.895 2.879 2.919 2,069,168 2.8945 -1.64%
2016-04-21 0 3.650 3.650 3.680 3.640 3.720 6,604,000 24,495,781 3.7092 2.935 2.935 2.959 2.927 2.992 8,212,012 2.9829 -1.62%
2016-04-20 0 3.710 3.710 3.720 3.660 3.830 3,571,075 13,406,208 3.7541 2.984 2.984 2.992 2.943 3.080 4,440,598 3.0190 -1.07%
2016-04-19 0 3.750 3.740 3.750 3.640 3.750 3,356,000 12,371,520 3.6864 3.016 3.008 3.016 2.927 3.016 4,173,154 2.9645 2.46%
2016-04-18 0 3.660 3.660 3.690 3.630 3.710 3,653,062 13,436,946 3.6783 2.943 2.943 2.967 2.919 2.984 4,542,548 2.9580 -1.61%
2016-04-15 0 3.720 3.700 3.720 3.690 3.740 3,450,000 12,802,388 3.7108 2.992 2.975 2.992 2.967 3.008 4,290,043 2.9842 0.81%
2016-04-14 0 3.690 3.680 3.700 3.660 3.800 2,788,090 10,383,063 3.7241 2.967 2.959 2.975 2.943 3.056 3,466,964 2.9949 -2.12%
2016-04-13 0 3.770 3.760 3.780 3.700 3.780 3,775,770 14,168,222 3.7524 3.032 3.024 3.040 2.975 3.040 4,695,135 3.0176 1.89%
2016-04-12 0 3.700 3.680 3.700 3.620 3.700 4,232,135 15,431,408 3.6462 2.975 2.959 2.975 2.911 2.975 5,262,620 2.9323 1.65%
2016-04-11 0 3.640 3.640 3.660 3.530 3.670 7,550,000 27,341,160 3.6213 2.927 2.927 2.943 2.839 2.951 9,388,354 2.9122 3.12%
2016-04-08 0 3.530 3.530 3.540 3.480 3.570 3,900,000 13,787,880 3.5354 2.839 2.839 2.847 2.799 2.871 4,849,613 2.8431 -0.56%
2016-04-07 0 3.550 3.530 3.550 3.480 3.580 5,698,000 20,071,652 3.5226 2.855 2.839 2.855 2.799 2.879 7,085,410 2.8328 1.14%
2016-04-06 0 3.510 3.500 3.510 3.400 3.510 8,286,000 28,650,560 3.4577 2.823 2.815 2.823 2.734 2.823 10,303,563 2.7806 2.93%
2016-04-05 0 3.410 3.400 3.410 3.300 3.420 9,686,000 32,848,316 3.3913 2.742 2.734 2.742 2.654 2.750 12,044,450 2.7273 2.71%
2016-04-01 0 3.320 3.310 3.320 3.310 3.580 18,239,831 61,901,887 3.3938 2.670 2.662 2.670 2.662 2.879 22,681,059 2.7292 -0.30%
2016-03-31 0 3.330 3.320 3.330 3.280 3.350 5,166,000 17,210,890 3.3316 2.678 2.670 2.678 2.638 2.694 6,423,873 2.6792 0.91%
2016-03-30 0 3.300 3.290 3.320 3.280 3.370 5,211,320 17,233,769 3.3070 2.654 2.646 2.670 2.638 2.710 6,480,227 2.6594 1.23%
2016-03-29 0 3.260 3.260 3.270 3.200 3.280 3,814,000 12,389,798 3.2485 2.622 2.622 2.630 2.573 2.638 4,742,673 2.6124 0.31%
2016-03-24 0 3.250 3.240 3.250 3.230 3.300 4,068,000 13,260,568 3.2597 2.614 2.606 2.614 2.598 2.654 5,058,520 2.6214 -1.52%
2016-03-23 0 3.300 3.290 3.300 3.280 3.400 4,082,000 13,549,840 3.3194 2.654 2.646 2.654 2.638 2.734 5,075,929 2.6694 -2.37%
2016-03-22 0 3.380 3.380 3.390 3.350 3.420 3,946,000 13,400,590 3.3960 2.718 2.718 2.726 2.694 2.750 4,906,814 2.7310 -0.29%
2016-03-21 0 3.390 3.370 3.380 3.280 3.390 9,026,000 30,326,270 3.3599 2.726 2.710 2.718 2.638 2.726 11,223,746 2.7020 4.31%
2016-03-18 0 3.250 3.240 3.250 3.150 3.300 18,184,025 58,668,729 3.2264 2.614 2.606 2.614 2.533 2.654 22,611,664 2.5946 -0.91%
2016-03-17 0 3.280 3.250 3.300 3.250 3.340 4,846,000 15,950,808 3.2915 2.638 2.614 2.654 2.614 2.686 6,025,956 2.6470 -0.91%
2016-03-16 0 3.310 3.310 3.320 3.300 3.340 1,464,000 4,862,470 3.3214 2.662 2.662 2.670 2.654 2.686 1,820,470 2.6710 0.30%
2016-03-15 0 3.300 3.290 3.300 3.280 3.380 2,858,000 9,476,110 3.3156 2.654 2.646 2.654 2.638 2.718 3,553,896 2.6664 -1.79%
2016-03-14 0 3.360 3.350 3.370 3.340 3.410 3,235,900 10,908,834 3.3712 2.702 2.694 2.710 2.686 2.742 4,023,811 2.7111 0.60%
2016-03-11 0 3.340 3.330 3.340 3.330 3.410 1,850,604 6,214,527 3.3581 2.686 2.678 2.686 2.678 2.742 2,301,209 2.7005 0.00%
2016-03-10 0 3.340 3.320 3.340 3.330 3.420 2,500,000 8,406,890 3.3628 2.686 2.670 2.686 2.678 2.750 3,108,727 2.7043 -1.47%
2016-03-09 0 3.390 3.390 3.400 3.350 3.560 6,372,459 21,732,164 3.4103 2.726 2.726 2.734 2.694 2.863 7,924,093 2.7425 -5.83%
2016-03-08 0 3.600 3.590 3.620 3.560 3.630 626,984 2,251,953 3.5917 2.895 2.887 2.911 2.863 2.919 779,649 2.8884 -0.83%
2016-03-07 0 3.630 3.630 3.640 3.630 3.710 939,700 3,443,697 3.6647 2.919 2.919 2.927 2.919 2.984 1,168,508 2.9471 -1.63%
2016-03-04 0 3.690 3.680 3.700 3.570 3.700 2,100,076 7,650,541 3.6430 2.967 2.959 2.975 2.871 2.975 2,611,425 2.9296 3.36%
2016-03-03 0 3.570 3.560 3.580 3.560 3.670 1,080,800 3,885,702 3.5952 2.871 2.863 2.879 2.863 2.951 1,343,965 2.8912 -1.11%
2016-03-02 0 3.610 3.590 3.630 3.490 3.620 3,232,000 11,536,240 3.5694 2.903 2.887 2.919 2.807 2.911 4,018,962 2.8705 4.34%
2016-03-01 0 3.460 3.450 3.460 3.420 3.490 450,000 1,557,590 3.4613 2.782 2.774 2.782 2.750 2.807 559,571 2.7835 0.87%
2016-02-29 0 3.430 3.420 3.440 3.370 3.490 1,692,000 5,770,420 3.4104 2.758 2.750 2.766 2.710 2.807 2,103,986 2.7426 -1.44%
2016-02-26 0 3.480 3.480 3.490 3.470 3.560 1,068,000 3,740,870 3.5027 2.799 2.799 2.807 2.791 2.863 1,328,048 2.8168 0.29%
2016-02-25 0 3.470 3.460 3.490 3.450 3.650 1,134,000 4,004,234 3.5311 2.791 2.782 2.807 2.774 2.935 1,410,118 2.8396 -4.67%
2016-02-24 0 3.640 3.620 3.640 3.580 3.660 976,000 3,525,710 3.6124 2.927 2.911 2.927 2.879 2.943 1,213,647 2.9051 0.28%
2016-02-23 0 3.630 3.630 3.650 3.630 3.690 1,897,841 6,947,856 3.6609 2.919 2.919 2.935 2.919 2.967 2,359,947 2.9441 -0.82%
2016-02-22 0 3.660 3.660 3.670 3.610 3.700 1,690,000 6,203,060 3.6704 2.943 2.943 2.951 2.903 2.975 2,101,499 2.9517 1.39%
2016-02-19 0 3.610 3.600 3.610 3.600 3.630 642,000 2,316,220 3.6078 2.903 2.895 2.903 2.895 2.919 798,321 2.9014 -0.82%
2016-02-18 0 3.640 3.630 3.640 3.590 3.650 1,522,000 5,518,780 3.6260 2.927 2.919 2.927 2.887 2.935 1,892,593 2.9160 3.12%
2016-02-17 0 3.530 3.520 3.540 3.500 3.650 4,733,500 16,838,737 3.5574 2.839 2.831 2.847 2.815 2.935 5,886,063 2.8608 0.86%
2016-02-16 0 3.500 3.490 3.510 3.420 3.520 2,344,000 8,172,440 3.4865 2.815 2.807 2.823 2.750 2.831 2,914,742 2.8038 2.04%
2016-02-15 0 3.430 3.420 3.440 3.370 3.450 1,451,297 4,946,856 3.4086 2.758 2.750 2.766 2.710 2.774 1,804,674 2.7411 2.08%
2016-02-12 0 3.360 3.340 3.360 3.270 3.440 2,042,000 6,885,470 3.3719 2.702 2.686 2.702 2.630 2.766 2,539,208 2.7117 -0.88%
2016-02-11 0 3.390 3.390 3.400 3.200 3.420 2,284,000 7,633,010 3.3419 2.726 2.726 2.734 2.573 2.750 2,840,133 2.6876 -1.45%
2016-02-05 0 3.440 3.430 3.440 3.400 3.500 1,863,500 6,445,434 3.4588 2.766 2.758 2.766 2.734 2.815 2,317,245 2.7815 -0.58%
2016-02-04 0 3.460 3.440 3.470 3.260 3.470 3,357,000 11,436,410 3.4067 2.782 2.766 2.791 2.622 2.791 4,174,398 2.7397 5.49%
2016-02-03 0 3.280 3.270 3.280 3.210 3.300 2,311,200 7,497,466 3.2440 2.638 2.630 2.638 2.581 2.654 2,873,956 2.6088 -0.61%
2016-02-02 0 3.300 3.300 3.310 3.110 3.450 3,536,641 11,713,213 3.3120 2.654 2.654 2.662 2.501 2.774 4,397,780 2.6634 0.92%
2016-02-01 0 3.270 3.260 3.290 3.210 3.340 6,891,521 22,640,746 3.2853 2.630 2.622 2.646 2.581 2.686 8,569,542 2.6420 -0.30%
2016-01-29 0 3.280 3.270 3.290 3.260 3.330 8,242,000 27,088,200 3.2866 2.638 2.630 2.646 2.622 2.678 10,248,850 2.6430 0.00%
2016-01-28 0 3.280 3.270 3.280 3.200 3.370 5,106,000 16,787,534 3.2878 2.638 2.630 2.638 2.573 2.710 6,349,263 2.6440 -0.61%
2016-01-27 0 3.300 3.290 3.310 3.280 3.410 4,090,000 13,634,200 3.3335 2.654 2.646 2.662 2.638 2.742 5,085,877 2.6808 -1.49%
2016-01-26 0 3.350 3.340 3.360 3.300 3.400 3,108,000 10,437,100 3.3581 2.694 2.686 2.702 2.654 2.734 3,864,769 2.7006 -1.18%
2016-01-25 0 3.390 3.380 3.400 3.340 3.420 6,074,000 20,541,210 3.3818 2.726 2.718 2.734 2.686 2.750 7,552,962 2.7196 1.80%
2016-01-22 0 3.330 3.320 3.370 3.230 3.500 9,460,000 31,453,830 3.3249 2.678 2.670 2.710 2.598 2.815 11,763,421 2.6739 -1.19%
2016-01-21 0 3.370 3.360 3.370 3.360 3.600 6,378,000 22,465,610 3.5224 2.710 2.702 2.710 2.702 2.895 7,930,983 2.8326 -5.34%
2016-01-20 0 3.560 3.540 3.570 3.530 3.690 5,930,000 21,422,680 3.6126 2.863 2.847 2.871 2.839 2.967 7,373,899 2.9052 -2.73%
2016-01-19 0 3.660 3.660 3.670 3.650 3.710 7,510,000 27,622,930 3.6782 2.943 2.943 2.951 2.935 2.984 9,338,614 2.9579 -1.35%
2016-01-18 0 3.710 3.700 3.730 3.600 3.730 2,120,000 7,818,060 3.6878 2.984 2.975 3.000 2.895 3.000 2,636,200 2.9657 1.64%
2016-01-15 0 3.650 3.640 3.660 3.540 3.680 4,782,000 17,271,950 3.6119 2.935 2.927 2.943 2.847 2.959 5,946,372 2.9046 -1.62%
2016-01-14 0 3.710 3.700 3.710 3.500 3.710 7,860,000 28,824,560 3.6672 2.984 2.975 2.984 2.815 2.984 9,773,836 2.9492 1.37%
2016-01-13 0 3.660 3.660 3.680 3.620 3.740 5,967,829 21,902,983 3.6702 2.943 2.943 2.959 2.911 3.008 7,420,939 2.9515 -0.81%
2016-01-12 0 3.690 3.690 3.700 3.570 3.730 3,173,700 11,638,071 3.6670 2.967 2.967 2.975 2.871 3.000 3,946,466 2.9490 0.82%
2016-01-11 0 3.660 3.650 3.690 3.560 3.740 2,996,000 10,843,200 3.6192 2.943 2.935 2.967 2.863 3.008 3,725,498 2.9105 -2.40%
2016-01-08 0 3.750 3.730 3.760 3.500 3.760 2,514,000 9,271,170 3.6878 3.016 3.000 3.024 2.815 3.024 3,126,135 2.9657 3.02%
2016-01-07 0 3.640 3.640 3.670 3.500 3.770 3,666,000 13,323,706 3.6344 2.927 2.927 2.951 2.815 3.032 4,558,637 2.9227 -4.96%
2016-01-06 0 3.830 3.800 3.840 3.720 3.840 1,214,891 4,599,545 3.7860 3.080 3.056 3.088 2.992 3.088 1,510,706 3.0446 0.79%
2016-01-05 0 3.800 3.790 3.800 3.700 3.820 2,542,000 9,485,310 3.7314 3.056 3.048 3.056 2.975 3.072 3,160,953 3.0008 1.06%
2016-01-04 0 3.760 3.750 3.760 3.710 3.900 2,438,000 9,277,864 3.8055 3.024 3.016 3.024 2.984 3.136 3,031,630 3.0604 -2.84%
2015-12-31 0 3.870 3.870 3.880 3.840 3.900 694,000 2,685,530 3.8696 3.112 3.112 3.120 3.088 3.136 862,982 3.1119 0.52%
2015-12-30 0 3.850 3.840 3.850 3.830 3.940 1,408,000 5,436,520 3.8612 3.096 3.088 3.096 3.080 3.169 1,750,835 3.1051 -1.03%
2015-12-29 0 3.890 3.850 3.880 3.850 3.910 867,040 3,359,379 3.8745 3.128 3.096 3.120 3.096 3.144 1,078,156 3.1159 0.52%
2015-12-28 0 3.870 3.880 3.910 3.860 3.950 1,186,000 4,620,240 3.8956 3.112 3.120 3.144 3.104 3.177 1,474,780 3.1328 -1.53%
2015-12-24 0 3.930 3.910 3.930 3.910 3.980 506,000 1,993,540 3.9398 3.160 3.144 3.160 3.144 3.201 629,206 3.1683 0.26%
2015-12-23 0 3.920 3.920 3.950 3.910 3.990 1,712,929 6,771,555 3.9532 3.152 3.152 3.177 3.144 3.209 2,130,011 3.1791 -0.76%
2015-12-22 0 3.950 3.950 3.960 3.900 3.990 3,415,877 13,526,821 3.9600 3.177 3.177 3.185 3.136 3.209 4,247,611 3.1846 2.07%
2015-12-21 0 3.870 3.850 3.870 3.850 3.980 8,559,768 33,511,692 3.9150 3.112 3.096 3.112 3.096 3.201 10,643,991 3.1484 -2.03%
2015-12-18 0 3.950 3.940 3.960 3.940 4.000 2,465,346 9,774,632 3.9648 3.177 3.169 3.185 3.169 3.217 3,065,635 3.1885 -1.00%
2015-12-17 0 3.990 3.990 4.000 3.960 4.100 6,033,600 24,153,090 4.0031 3.209 3.209 3.217 3.185 3.297 7,502,725 3.2192 0.00%
2015-12-16 0 3.990 3.970 4.000 3.960 4.030 1,692,000 6,754,540 3.9920 3.209 3.193 3.217 3.185 3.241 2,103,986 3.2104 -0.25%
2015-12-15 0 4.000 4.000 4.010 3.960 4.190 5,085,518 20,445,117 4.0203 3.217 3.217 3.225 3.185 3.370 6,323,794 3.2330 -4.31%
2015-12-14 0 4.180 4.170 4.190 3.720 4.340 15,816,000 63,002,230 3.9834 3.362 3.353 3.370 2.992 3.490 19,667,048 3.2034 5.82%
2015-12-11 0 3.950 3.940 3.950 3.910 3.950 3,762,312 14,766,041 3.9247 3.177 3.169 3.177 3.144 3.177 4,678,400 3.1562 0.25%
2015-12-10 0 3.940 3.930 3.950 3.920 4.000 1,196,000 4,712,600 3.9403 3.169 3.160 3.177 3.152 3.217 1,487,215 3.1687 -0.76%
2015-12-09 0 3.970 3.960 3.970 3.880 4.020 1,024,000 4,072,090 3.9767 3.193 3.185 3.193 3.120 3.233 1,273,334 3.1980 0.51%
2015-12-08 0 3.950 3.950 3.970 3.920 4.000 6,978,000 27,749,460 3.9767 3.177 3.177 3.193 3.152 3.217 8,677,077 3.1980 -0.50%
2015-12-07 0 3.970 3.960 3.990 3.950 4.050 2,542,000 10,197,100 4.0114 3.193 3.185 3.209 3.177 3.257 3,160,953 3.2260 0.76%
2015-12-04 0 3.940 3.930 3.960 3.880 3.960 11,819,698 47,230,171 3.9959 3.169 3.160 3.185 3.120 3.185 14,697,684 3.2134 -1.50%
2015-12-03 0 4.000 4.000 4.020 3.990 4.040 466,000 1,868,280 4.0092 3.217 3.217 3.233 3.209 3.249 579,467 3.2241 -0.50%
2015-12-02 0 4.020 4.020 4.030 3.980 4.050 2,454,000 9,854,010 4.0155 3.233 3.233 3.241 3.201 3.257 3,051,526 3.2292 0.25%
2015-12-01 0 4.010 4.010 4.030 3.900 4.040 2,164,000 8,612,530 3.9799 3.225 3.225 3.241 3.136 3.249 2,690,914 3.2006 2.82%
2015-11-30 0 3.900 3.880 3.900 3.820 3.940 3,072,000 12,006,070 3.9082 3.136 3.120 3.136 3.072 3.169 3,820,003 3.1429 0.52%
2015-11-27 0 3.880 3.890 3.900 3.840 3.980 9,507,799 36,837,170 3.8744 3.120 3.128 3.136 3.088 3.201 11,822,859 3.1158 -2.27%
2015-11-26 0 3.970 3.950 3.970 3.950 4.070 2,750,000 10,959,880 3.9854 3.193 3.177 3.193 3.177 3.273 3,419,599 3.2050 -0.50%
2015-11-25 0 3.990 4.000 4.010 3.920 4.020 1,550,000 6,170,750 3.9811 3.209 3.217 3.225 3.152 3.233 1,927,410 3.2016 -0.25%
2015-11-24 0 4.000 3.990 4.000 3.980 4.110 2,744,400 11,028,194 4.0184 3.217 3.209 3.217 3.201 3.305 3,412,636 3.2316 -2.68%
2015-11-23 0 4.110 4.070 4.110 3.930 4.120 5,393,000 21,800,674 4.0424 3.305 3.273 3.305 3.160 3.313 6,706,145 3.2509 3.27%
2015-11-20 0 3.980 3.960 3.990 3.880 4.000 4,414,000 17,426,130 3.9479 3.201 3.185 3.209 3.120 3.217 5,488,768 3.1749 0.51%
2015-11-19 0 3.960 3.950 3.960 3.850 3.970 3,016,000 11,834,986 3.9241 3.185 3.177 3.185 3.096 3.193 3,750,368 3.1557 1.54%
2015-11-18 0 3.900 3.890 3.910 3.860 3.950 964,000 3,766,030 3.9067 3.136 3.128 3.144 3.104 3.177 1,198,725 3.1417 1.04%
2015-11-17 0 3.860 3.860 3.880 3.840 3.920 2,173,000 8,426,340 3.8777 3.104 3.104 3.120 3.088 3.152 2,702,105 3.1184 1.05%
2015-11-16 0 3.820 3.800 3.820 3.620 3.860 2,836,000 10,758,680 3.7936 3.072 3.056 3.072 2.911 3.104 3,526,539 3.0508 -1.80%
2015-11-13 0 3.890 3.870 3.900 3.720 3.900 4,378,000 16,902,570 3.8608 3.128 3.112 3.136 2.992 3.136 5,444,002 3.1048 2.37%
2015-11-12 0 3.800 3.770 3.800 3.740 3.960 7,506,000 28,610,524 3.8117 3.056 3.032 3.056 3.008 3.185 9,333,641 3.0653 -3.80%
2015-11-11 0 3.950 3.930 3.950 3.810 3.960 3,177,364 12,377,893 3.8956 3.177 3.160 3.177 3.064 3.185 3,951,022 3.1328 0.00%
2015-11-10 0 3.950 3.930 3.950 3.900 3.980 3,364,000 13,236,700 3.9348 3.177 3.160 3.177 3.136 3.201 4,183,102 3.1643 -0.25%
2015-11-09 0 3.960 3.950 3.970 3.910 4.000 3,084,603 12,219,066 3.9613 3.185 3.177 3.193 3.144 3.217 3,835,675 3.1856 0.51%
2015-11-06 0 3.940 3.920 3.940 3.880 3.980 5,128,000 20,179,074 3.9351 3.169 3.152 3.169 3.120 3.201 6,376,620 3.1645 -0.51%
2015-11-05 0 3.960 3.950 3.960 3.900 3.990 3,010,000 11,889,960 3.9502 3.185 3.177 3.185 3.136 3.209 3,742,907 3.1767 0.00%
2015-11-04 0 3.960 3.960 3.970 3.890 4.000 4,368,000 17,286,890 3.9576 3.185 3.185 3.193 3.128 3.217 5,431,567 3.1827 1.80%
2015-11-03 0 3.890 3.860 3.890 3.860 3.950 3,292,000 12,794,254 3.8865 3.128 3.104 3.128 3.104 3.177 4,093,571 3.1255 0.26%
2015-11-02 0 3.880 3.860 3.880 3.860 4.000 3,978,000 15,605,670 3.9230 3.120 3.104 3.120 3.104 3.217 4,946,606 3.1548 -3.48%
2015-10-30 0 4.020 4.000 4.030 3.910 4.030 4,083,088 16,269,645 3.9846 3.233 3.217 3.241 3.144 3.241 5,077,282 3.2044 2.55%
2015-10-29 0 3.920 3.900 3.930 3.830 3.940 3,655,088 14,163,807 3.8751 3.152 3.136 3.160 3.080 3.169 4,545,068 3.1163 0.51%
2015-10-28 0 3.900 3.890 3.900 3.830 3.920 6,350,000 24,602,090 3.8743 3.136 3.128 3.136 3.080 3.152 7,896,165 3.1157 1.56%
2015-10-27 0 3.840 3.820 3.840 3.780 3.890 4,756,668 18,169,638 3.8198 3.088 3.072 3.088 3.040 3.128 5,914,872 3.0719 0.52%
2015-10-26 0 3.820 3.810 3.840 3.790 3.930 4,604,000 17,734,680 3.8520 3.072 3.064 3.088 3.048 3.160 5,725,031 3.0977 -0.26%
2015-10-23 0 3.830 3.800 3.830 3.720 3.880 9,614,667 36,656,937 3.8126 3.080 3.056 3.080 2.992 3.120 11,955,748 3.0661 3.51%
2015-10-22 0 3.700 3.690 3.710 3.550 3.750 6,272,700 23,049,622 3.6746 2.975 2.967 2.984 2.855 3.016 7,800,044 2.9551 1.09%
2015-10-20 0 3.660 3.650 3.660 3.430 3.700 5,375,600 19,223,583 3.5761 2.943 2.935 2.943 2.758 2.975 6,684,508 2.8758 2.52%
2015-10-19 0 3.570 3.560 3.570 3.450 3.590 4,469,000 15,803,116 3.5362 2.871 2.863 2.871 2.774 2.887 5,557,160 2.8437 2.88%
2015-10-16 0 3.470 3.430 3.490 3.370 3.490 6,040,000 20,763,880 3.4377 2.791 2.758 2.807 2.710 2.807 7,510,683 2.7646 2.97%
2015-10-15 0 3.370 3.370 3.380 3.300 3.380 1,374,800 4,595,536 3.3427 2.710 2.710 2.718 2.654 2.718 1,709,551 2.6882 2.12%
2015-10-14 0 3.300 3.300 3.320 3.270 3.360 3,306,720 10,981,684 3.3210 2.654 2.654 2.670 2.630 2.702 4,111,875 2.6707 -1.79%
2015-10-13 0 3.360 3.350 3.360 3.350 3.400 868,725 2,929,890 3.3726 2.702 2.694 2.702 2.694 2.734 1,080,251 2.7122 0.00%
2015-10-12 0 3.360 3.360 3.380 3.280 3.410 3,048,000 10,266,448 3.3683 2.702 2.702 2.718 2.638 2.742 3,790,159 2.7087 2.44%
2015-10-09 0 3.280 3.270 3.280 3.250 3.330 2,276,000 7,475,840 3.2846 2.638 2.630 2.638 2.614 2.678 2,830,185 2.6415 0.92%
2015-10-08 0 3.250 3.230 3.260 3.210 3.300 3,290,000 10,671,960 3.2438 2.614 2.598 2.622 2.581 2.654 4,091,084 2.6086 -1.81%
2015-10-07 0 3.310 3.310 3.320 3.190 3.330 2,522,146 8,325,834 3.3011 2.662 2.662 2.670 2.565 2.678 3,136,265 2.6547 1.22%
2015-10-06 0 3.270 3.260 3.270 3.240 3.320 1,074,500 3,504,065 3.2611 2.630 2.622 2.630 2.606 2.670 1,336,131 2.6225 0.00%
2015-10-05 0 3.270 3.260 3.270 3.180 3.350 3,002,000 9,761,876 3.2518 2.630 2.622 2.630 2.557 2.694 3,732,959 2.6151 1.24%
2015-10-02 0 3.230 3.230 3.250 3.130 3.250 2,724,000 8,724,400 3.2028 2.598 2.598 2.614 2.517 2.614 3,387,268 2.5756 4.87%
2015-09-30 0 3.080 3.080 3.110 3.000 3.160 3,676,000 11,284,060 3.0697 2.477 2.477 2.501 2.413 2.541 4,571,071 2.4686 1.32%
2015-09-29 0 3.040 3.030 3.040 2.940 3.080 7,488,000 22,269,200 2.9740 2.445 2.437 2.445 2.364 2.477 9,311,258 2.3916 -2.25%
2015-09-25 0 3.110 3.100 3.110 3.100 3.250 5,424,000 17,152,220 3.1623 2.501 2.493 2.501 2.493 2.614 6,744,693 2.5431 -4.31%
2015-09-24 0 3.250 3.250 3.260 3.220 3.310 1,168,000 3,795,540 3.2496 2.614 2.614 2.622 2.589 2.662 1,452,397 2.6133 -2.11%
2015-09-23 0 3.320 3.310 3.320 3.240 3.330 1,064,000 3,489,900 3.2800 2.670 2.662 2.670 2.606 2.678 1,323,074 2.6377 -1.19%
2015-09-22 0 3.360 3.350 3.360 3.200 3.430 3,626,000 12,201,530 3.3650 2.702 2.694 2.702 2.573 2.758 4,508,897 2.7061 1.51%
2015-09-21 0 3.310 3.310 3.320 3.220 3.340 2,762,000 9,053,620 3.2779 2.662 2.662 2.670 2.589 2.686 3,434,521 2.6361 -0.30%
2015-09-18 0 3.320 3.300 3.330 3.280 3.350 2,673,892 8,890,736 3.3250 2.670 2.654 2.678 2.638 2.694 3,324,960 2.6739 0.61%
2015-09-17 0 3.300 3.290 3.300 3.220 3.380 3,758,000 12,395,210 3.2984 2.654 2.646 2.654 2.589 2.718 4,673,038 2.6525 1.54%
2015-09-16 0 3.250 3.230 3.270 3.180 3.290 5,416,000 17,561,804 3.2426 2.614 2.598 2.630 2.557 2.646 6,734,745 2.6076 0.93%
2015-09-15 0 3.220 3.210 3.220 3.180 3.280 2,470,000 7,933,071 3.2118 2.589 2.581 2.589 2.557 2.638 3,071,422 2.5829 -0.92%
2015-09-14 0 3.250 3.240 3.250 3.170 3.280 1,542,000 4,969,940 3.2230 2.614 2.606 2.614 2.549 2.638 1,917,463 2.5919 0.93%
2015-09-11 0 3.220 3.210 3.220 3.150 3.260 2,630,932 8,439,939 3.2080 2.589 2.581 2.589 2.533 2.622 3,271,539 2.5798 0.62%
2015-09-10 0 3.200 3.190 3.210 3.140 3.290 1,756,000 5,566,964 3.1703 2.573 2.565 2.581 2.525 2.646 2,183,570 2.5495 -1.54%
2015-09-09 0 3.250 3.240 3.250 3.060 3.250 5,417,950 17,130,479 3.1618 2.614 2.606 2.614 2.461 2.614 6,737,170 2.5427 5.18%
2015-09-08 0 3.090 3.070 3.090 3.000 3.090 3,099,000 9,449,100 3.0491 2.485 2.469 2.485 2.413 2.485 3,853,577 2.4520 3.00%
2015-09-07 0 3.000 2.990 3.000 2.980 3.070 2,555,000 7,705,100 3.0157 2.413 2.405 2.413 2.396 2.469 3,177,119 2.4252 -0.66%
2015-09-04 0 3.020 3.040 3.050 2.930 3.060 5,106,000 15,399,732 3.0160 2.429 2.445 2.453 2.356 2.461 6,349,263 2.4254 1.34%
2015-09-02 0 2.980 2.980 2.990 2.920 3.060 4,810,500 14,459,154 3.0057 2.396 2.396 2.405 2.348 2.461 5,981,812 2.4172 -1.32%
2015-09-01 0 3.020 3.020 3.030 3.000 3.220 12,118,000 37,041,700 3.0568 2.429 2.429 2.437 2.413 2.589 15,068,619 2.4582 -5.63%
2015-08-31 0 3.200 3.180 3.200 3.020 3.210 6,562,000 20,657,480 3.1480 2.573 2.557 2.573 2.429 2.581 8,159,785 2.5316 1.91%
2015-08-28 0 3.140 3.130 3.150 3.120 3.380 6,248,000 19,861,940 3.1789 2.525 2.517 2.533 2.509 2.718 7,769,329 2.5565 -1.26%
2015-08-27 0 3.180 3.150 3.160 2.990 3.180 8,903,900 27,305,872 3.0667 2.557 2.533 2.541 2.405 2.557 11,071,916 2.4662 6.35%
2015-08-26 0 2.990 2.970 3.000 2.960 3.160 8,124,000 24,617,427 3.0302 2.405 2.388 2.413 2.380 2.541 10,102,118 2.4369 -1.64%
2015-08-25 0 3.040 3.030 3.070 3.010 3.150 7,974,000 24,391,734 3.0589 2.445 2.437 2.469 2.421 2.533 9,915,594 2.4599 -0.98%
2015-08-24 0 3.070 3.040 3.070 3.010 3.250 6,448,000 19,995,774 3.1011 2.469 2.445 2.469 2.421 2.614 8,018,027 2.4939 -6.40%
2015-08-21 0 3.280 3.280 3.290 3.230 3.500 7,754,000 25,640,340 3.3067 2.638 2.638 2.646 2.598 2.815 9,642,026 2.6592 -8.12%
2015-08-20 0 3.570 3.570 3.580 3.520 3.670 2,400,684 8,580,728 3.5743 2.871 2.871 2.879 2.831 2.951 2,985,228 2.8744 -1.38%
2015-08-19 0 3.620 3.590 3.630 3.510 3.700 2,366,000 8,511,080 3.5972 2.911 2.887 2.919 2.823 2.975 2,942,099 2.8929 -2.16%
2015-08-18 0 3.700 3.690 3.700 3.650 3.820 3,328,000 12,538,740 3.7677 2.975 2.967 2.975 2.935 3.072 4,138,337 3.0299 -0.80%
2015-08-17 0 3.730 3.720 3.750 3.710 3.870 3,020,000 11,389,850 3.7715 3.000 2.992 3.016 2.984 3.112 3,755,342 3.0330 -1.58%
2015-08-14 0 3.790 3.780 3.790 3.770 3.920 4,200,000 16,034,660 3.8178 3.048 3.040 3.048 3.032 3.152 5,222,661 3.0702 -2.82%
2015-08-13 0 3.900 3.880 3.900 3.840 4.020 6,512,632 25,469,436 3.9108 3.136 3.120 3.136 3.088 3.233 8,098,397 3.1450 -2.01%
2015-08-12 0 3.980 3.980 3.990 3.940 4.090 2,030,000 8,127,740 4.0038 3.201 3.201 3.209 3.169 3.289 2,524,286 3.2198 -2.45%
2015-08-11 0 4.080 4.050 4.080 4.010 4.130 2,232,000 9,051,300 4.0552 3.281 3.257 3.281 3.225 3.321 2,775,471 3.2612 -1.21%
2015-08-10 0 4.130 4.100 4.120 3.910 4.180 3,004,800 12,259,978 4.0801 3.321 3.297 3.313 3.144 3.362 3,736,441 3.2812 4.03%
2015-08-07 0 3.970 3.940 3.970 3.920 4.000 2,064,000 8,172,620 3.9596 3.193 3.169 3.193 3.152 3.217 2,566,565 3.1843 0.00%
2015-08-06 0 3.970 3.950 3.960 3.780 4.000 2,022,000 7,971,810 3.9425 3.193 3.177 3.185 3.040 3.217 2,514,338 3.1705 3.12%
2015-08-05 0 3.850 3.820 3.850 3.760 3.880 1,431,000 5,488,470 3.8354 3.096 3.072 3.096 3.024 3.120 1,779,435 3.0844 1.05%
2015-08-04 0 3.810 3.800 3.830 3.740 3.870 2,378,000 9,075,050 3.8163 3.064 3.056 3.080 3.008 3.112 2,957,021 3.0690 -0.52%
2015-08-03 0 3.830 3.830 3.840 3.720 3.890 7,684,900 29,384,880 3.8237 3.080 3.080 3.088 2.992 3.128 9,556,101 3.0750 2.96%
2015-07-31 0 3.720 3.710 3.720 3.700 3.810 2,992,000 11,248,740 3.7596 2.992 2.984 2.992 2.975 3.064 3,720,524 3.0234 0.81%
2015-07-30 0 3.690 3.680 3.700 3.680 3.850 3,614,000 13,566,860 3.7540 2.967 2.959 2.975 2.959 3.096 4,493,975 3.0189 -1.60%
2015-07-29 0 3.750 3.740 3.750 3.600 3.750 2,530,000 9,282,890 3.6691 3.016 3.008 3.016 2.895 3.016 3,146,031 2.9507 5.04%
2015-07-28 0 3.570 3.550 3.570 3.470 3.730 3,109,000 11,190,620 3.5994 2.871 2.855 2.871 2.791 3.000 3,866,012 2.8946 -0.83%
2015-07-27 0 3.600 3.600 3.610 3.580 3.820 3,904,000 14,394,860 3.6872 2.895 2.895 2.903 2.879 3.072 4,854,587 2.9652 -7.46%
2015-07-24 0 3.890 3.890 3.900 3.870 4.000 850,000 3,316,600 3.9019 3.128 3.128 3.136 3.112 3.217 1,056,967 3.1378 -2.02%
2015-07-23 0 3.970 3.970 3.980 3.880 4.010 2,970,000 11,781,540 3.9668 3.193 3.193 3.201 3.120 3.225 3,693,167 3.1901 2.85%
2015-07-22 0 3.860 3.850 3.860 3.830 3.940 1,796,000 6,939,120 3.8637 3.104 3.096 3.104 3.080 3.169 2,233,309 3.1071 -2.53%
2015-07-21 0 3.960 3.960 3.970 3.930 3.990 2,298,078 9,105,067 3.9620 3.185 3.185 3.193 3.160 3.209 2,857,638 3.1862 -0.25%
2015-07-20 0 3.970 3.960 3.970 3.900 4.050 2,572,000 10,185,130 3.9600 3.193 3.185 3.193 3.136 3.257 3,198,258 3.1846 0.51%
2015-07-17 0 3.950 3.950 3.960 3.850 4.000 5,056,000 19,982,510 3.9522 3.177 3.177 3.185 3.096 3.217 6,287,089 3.1783 2.33%
2015-07-16 0 3.860 3.860 3.870 3.680 3.920 2,124,900 8,171,060 3.8454 3.104 3.104 3.112 2.959 3.152 2,642,293 3.0924 1.85%
2015-07-15 0 3.790 3.790 3.800 3.780 3.850 4,096,000 15,583,630 3.8046 3.048 3.048 3.056 3.040 3.096 5,093,338 3.0596 -1.81%
2015-07-14 0 3.860 3.860 3.870 3.770 3.950 8,102,000 31,418,560 3.8779 3.104 3.104 3.112 3.032 3.177 10,074,761 3.1185 1.05%
2015-07-13 0 3.820 3.830 3.850 3.620 3.900 5,866,273 22,376,201 3.8144 3.072 3.080 3.096 2.911 3.136 7,294,655 3.0675 1.60%
2015-07-10 0 3.760 3.720 3.760 3.500 3.910 14,434,000 54,138,660 3.7508 3.024 2.992 3.024 2.815 3.144 17,948,543 3.0163 8.67%
2015-07-09 0 3.460 3.450 3.460 3.020 3.690 13,107,455 45,199,753 3.4484 2.782 2.774 2.782 2.429 2.967 16,298,997 2.7732 11.61%
2015-07-08 0 3.100 3.090 3.100 3.000 3.400 25,440,000 80,497,416 3.1642 2.493 2.485 2.493 2.413 2.734 31,634,401 2.5446 -10.66%
2015-07-07 0 3.470 3.460 3.470 3.410 3.680 8,895,536 31,494,727 3.5405 2.791 2.782 2.791 2.742 2.959 11,061,516 2.8472 -3.07%
2015-07-06 0 3.580 3.580 3.600 3.410 4.020 20,723,000 75,769,720 3.6563 2.879 2.879 2.895 2.742 3.233 25,768,856 2.9404 -8.21%
2015-07-03 0 3.900 3.880 3.910 3.870 4.110 8,126,000 32,270,500 3.9713 3.136 3.120 3.144 3.112 3.305 10,104,605 3.1936 -4.18%
2015-07-02 0 4.070 4.060 4.070 4.000 4.270 10,208,000 42,184,998 4.1325 3.273 3.265 3.273 3.217 3.434 12,693,552 3.3233 -4.68%
2015-06-30 0 4.270 4.240 4.280 4.060 4.420 24,555,890 104,975,904 4.2750 3.434 3.410 3.442 3.265 3.555 30,535,019 3.4379 0.00%
2015-06-29 0 4.270 4.240 4.270 4.070 4.480 10,858,000 46,031,430 4.2394 3.434 3.410 3.434 3.273 3.603 13,501,821 3.4093 -3.39%
2015-06-26 0 4.420 4.410 4.420 4.400 4.620 4,096,000 18,395,120 4.4910 3.555 3.546 3.555 3.538 3.715 5,093,338 3.6116 -4.74%
2015-06-25 0 4.640 4.620 4.640 4.510 4.680 5,458,000 25,315,370 4.6382 3.731 3.715 3.731 3.627 3.764 6,786,972 3.7300 1.31%
2015-06-24 0 4.580 4.560 4.580 4.360 4.640 26,254,000 118,374,820 4.5088 3.683 3.667 3.683 3.506 3.731 32,646,603 3.6259 2.69%
2015-06-23 0 4.460 4.450 4.460 4.450 4.620 11,508,000 51,880,240 4.5082 3.587 3.579 3.587 3.579 3.715 14,310,090 3.6254 -2.41%
2015-06-22 0 4.570 4.540 4.570 4.510 4.700 6,893,806 31,474,127 4.5656 3.675 3.651 3.675 3.627 3.780 8,572,383 3.6716 -2.97%
2015-06-19 0 4.710 4.700 4.710 4.610 4.750 10,462,651 48,993,739 4.6827 3.788 3.780 3.788 3.707 3.820 13,010,208 3.7658 1.29%
2015-06-18 0 4.650 4.650 4.680 4.520 4.840 13,400,000 63,116,360 4.7102 3.739 3.739 3.764 3.635 3.892 16,662,774 3.7879 2.20%
2015-06-17 0 4.550 4.520 4.560 4.390 4.620 7,210,700 32,438,917 4.4987 3.659 3.635 3.667 3.530 3.715 8,966,438 3.6178 1.34%
2015-06-16 0 4.490 4.490 4.500 4.490 4.820 5,198,000 24,125,230 4.6413 3.611 3.611 3.619 3.611 3.876 6,463,664 3.7324 -8.37%
2015-06-15 0 4.900 4.880 4.910 4.660 4.930 11,041,578 53,649,559 4.8589 3.941 3.924 3.949 3.748 3.965 13,730,099 3.9074 4.26%
2015-06-12 0 4.700 4.680 4.720 4.630 4.820 5,566,624 26,294,608 4.7236 3.780 3.764 3.796 3.723 3.876 6,922,045 3.7987 -0.42%
2015-06-11 0 4.720 4.700 4.730 4.610 4.740 4,139,408 19,290,403 4.6602 3.796 3.780 3.804 3.707 3.812 5,147,315 3.7477 0.85%
2015-06-10 0 4.680 4.670 4.710 4.660 4.840 4,772,000 22,662,904 4.7491 3.764 3.756 3.788 3.748 3.892 5,933,937 3.8192 -1.27%
2015-06-09 0 4.740 4.740 4.760 4.660 5.050 10,277,000 50,172,155 4.8820 3.812 3.812 3.828 3.748 4.061 12,779,353 3.9260 -7.78%
2015-06-08 0 5.140 5.100 5.140 4.940 5.150 16,409,689 83,490,640 5.0879 4.134 4.101 4.134 3.973 4.142 20,405,294 4.0916 1.78%
2015-06-05 0 5.050 5.050 5.080 4.750 5.230 23,329,661 115,832,070 4.9650 4.061 4.061 4.085 3.820 4.206 29,010,214 3.9928 3.70%
2015-06-04 0 4.870 4.870 4.890 4.800 5.100 10,200,000 49,807,900 4.8831 3.916 3.916 3.932 3.860 4.101 12,683,604 3.9270 -1.55%
2015-06-03 0 5.010 5.000 5.020 4.960 5.230 10,908,000 54,876,150 5.0308 3.978 3.970 3.986 3.938 4.153 13,737,785 3.9945 -3.09%
2015-06-02 0 5.170 5.170 5.210 5.100 5.350 10,184,000 53,129,160 5.2169 4.105 4.105 4.137 4.049 4.248 12,825,963 4.1423 -2.08%
2015-06-01 0 5.280 5.270 5.280 5.070 5.300 17,720,000 92,604,500 5.2260 4.192 4.184 4.192 4.026 4.208 22,316,975 4.1495 3.13%
2015-05-29 0 5.120 5.100 5.120 4.940 5.150 5,407,000 27,257,290 5.0411 4.065 4.049 4.065 3.922 4.089 6,809,700 4.0027 3.43%
2015-05-28 0 4.950 4.940 4.950 4.940 5.250 11,008,000 56,122,960 5.0984 3.930 3.922 3.930 3.922 4.169 13,863,728 4.0482 -2.75%
2015-05-27 0 5.090 5.050 5.060 4.940 5.170 7,600,000 38,307,620 5.0405 4.042 4.010 4.018 3.922 4.105 9,571,614 4.0022 -0.20%
2015-05-26 0 5.100 5.090 5.100 5.070 5.180 8,249,558 42,328,697 5.1310 4.049 4.042 4.049 4.026 4.113 10,389,683 4.0741 1.80%
2015-05-22 0 5.010 5.000 5.010 5.000 5.050 4,298,000 21,538,990 5.0114 3.978 3.970 3.978 3.970 4.010 5,413,000 3.9791 0.20%
2015-05-21 0 5.000 4.980 5.040 4.970 5.090 3,178,000 15,908,380 5.0058 3.970 3.954 4.002 3.946 4.042 4,002,446 3.9747 0.00%
2015-05-20 0 5.000 4.980 5.000 4.920 5.160 11,324,000 56,606,010 4.9988 3.970 3.954 3.970 3.907 4.097 14,261,705 3.9691 -2.53%
2015-05-19 0 5.130 5.110 5.130 5.050 5.140 9,844,000 50,186,090 5.0981 4.073 4.057 4.073 4.010 4.081 12,397,759 4.0480 0.98%
2015-05-18 0 5.080 5.100 5.110 4.960 5.120 7,527,881 37,978,432 5.0450 4.034 4.049 4.057 3.938 4.065 9,480,786 4.0058 2.01%
2015-05-15 0 4.980 4.960 4.980 4.950 5.020 6,468,000 32,246,440 4.9855 3.954 3.938 3.954 3.930 3.986 8,145,948 3.9586 -0.20%
2015-05-14 0 4.990 4.960 4.990 4.930 4.990 4,586,000 22,758,320 4.9626 3.962 3.938 3.962 3.914 3.962 5,775,714 3.9403 -0.60%
2015-05-13 0 5.020 5.000 5.030 4.930 5.040 8,361,204 41,764,110 4.9950 3.986 3.970 3.994 3.914 4.002 10,530,292 3.9661 0.60%
2015-05-12 0 4.990 4.980 4.990 4.900 5.060 5,287,888 26,354,895 4.9840 3.962 3.954 3.962 3.891 4.018 6,659,687 3.9574 -0.40%
2015-05-11 0 5.010 4.990 5.010 4.870 5.050 12,862,000 63,889,660 4.9673 3.978 3.962 3.978 3.867 4.010 16,198,698 3.9441 1.62%
2015-05-08 0 4.930 4.920 4.930 4.700 4.930 10,344,000 50,028,617 4.8365 3.914 3.907 3.914 3.732 3.914 13,027,471 3.8402 4.89%
2015-05-07 0 4.700 4.670 4.690 4.620 4.950 8,162,000 38,468,610 4.7131 3.732 3.708 3.724 3.668 3.930 10,279,410 3.7423 -4.08%
2015-05-06 0 4.900 4.870 4.900 4.850 5.150 13,878,652 69,768,229 5.0270 3.891 3.867 3.891 3.851 4.089 17,479,093 3.9915 -3.35%
2015-05-05 0 5.070 5.070 5.080 5.010 5.430 11,240,457 57,984,799 5.1586 4.026 4.026 4.034 3.978 4.311 14,156,489 4.0960 -5.76%
2015-05-04 0 5.380 5.350 5.370 5.150 5.430 17,210,360 91,732,198 5.3301 4.272 4.248 4.264 4.089 4.311 21,675,122 4.2321 4.47%
2015-04-30 0 5.150 5.180 5.190 4.820 5.200 25,185,900 128,341,309 5.0958 4.089 4.113 4.121 3.827 4.129 31,719,700 4.0461 0.78%
2015-04-29 0 5.110 5.100 5.110 4.980 5.150 9,541,700 48,152,470 5.0465 4.057 4.049 4.057 3.954 4.089 12,017,036 4.0070 0.79%
2015-04-28 0 5.070 5.070 5.110 4.990 5.220 18,574,000 95,285,610 5.1301 4.026 4.026 4.057 3.962 4.145 23,392,522 4.0733 0.60%
2015-04-27 0 5.040 5.040 5.050 4.730 5.180 21,624,512 108,653,559 5.0246 4.002 4.002 4.010 3.756 4.113 27,234,406 3.9896 6.11%
2015-04-24 0 4.750 4.750 4.770 4.660 4.870 11,923,000 57,118,581 4.7906 3.772 3.772 3.787 3.700 3.867 15,016,100 3.8038 -2.26%
2015-04-23 0 4.860 4.850 4.890 4.820 5.000 14,742,248 72,353,695 4.9079 3.859 3.851 3.883 3.827 3.970 18,566,725 3.8970 -1.62%
2015-04-22 0 4.940 4.890 4.940 4.710 4.960 12,290,000 59,967,640 4.8794 3.922 3.883 3.922 3.740 3.938 15,478,308 3.8743 3.78%
2015-04-21 0 4.760 4.760 4.770 4.700 4.960 11,138,000 53,302,130 4.7856 3.780 3.780 3.787 3.732 3.938 14,027,453 3.7998 -1.45%
2015-04-20 0 4.830 4.830 4.850 4.820 5.140 24,927,000 124,112,570 4.9790 3.835 3.835 3.851 3.827 4.081 31,393,636 3.9534 -6.40%
2015-04-17 0 5.160 5.110 5.160 4.620 5.180 48,683,158 241,790,355 4.9666 4.097 4.057 4.097 3.668 4.113 61,312,686 3.9436 12.42%
2015-04-16 0 4.590 4.580 4.590 4.380 4.640 14,495,911 65,630,447 4.5275 3.645 3.637 3.645 3.478 3.684 18,256,483 3.5949 3.38%
2015-04-15 0 4.440 4.430 4.450 4.280 4.560 15,156,474 67,227,523 4.4356 3.525 3.517 3.533 3.398 3.621 19,088,411 3.5219 0.91%
2015-04-14 0 4.400 4.380 4.400 4.370 4.570 14,208,700 63,737,260 4.4858 3.494 3.478 3.494 3.470 3.629 17,894,763 3.5618 -3.72%
2015-04-13 0 4.570 4.560 4.570 4.260 4.600 22,852,698 101,638,484 4.4475 3.629 3.621 3.629 3.383 3.652 28,781,212 3.5314 7.78%
2015-04-10 0 4.240 4.250 4.260 4.110 4.350 23,538,797 99,499,043 4.2270 3.367 3.375 3.383 3.263 3.454 29,645,301 3.3563 3.16%
2015-04-09 0 4.110 4.100 4.110 4.060 4.600 35,564,900 154,472,472 4.3434 3.263 3.255 3.263 3.224 3.652 44,791,251 3.4487 -0.24%
2015-04-08 0 4.120 4.110 4.130 3.930 4.150 20,686,656 83,750,254 4.0485 3.271 3.263 3.279 3.120 3.295 26,053,249 3.2146 8.71%
2015-04-02 0 3.790 3.770 3.790 3.670 3.790 6,620,000 24,766,814 3.7412 3.009 2.993 3.009 2.914 3.009 8,337,380 2.9706 3.27%
2015-04-01 0 3.670 3.660 3.670 3.600 3.680 6,280,000 22,848,780 3.6383 2.914 2.906 2.914 2.858 2.922 7,909,176 2.8889 1.94%
2015-03-31 0 3.600 3.600 3.610 3.600 3.860 7,736,428 28,688,409 3.7082 2.858 2.858 2.866 2.858 3.065 9,743,435 2.9444 -3.23%
2015-03-30 0 3.720 3.710 3.720 3.480 3.800 9,394,000 34,436,920 3.6658 2.954 2.946 2.954 2.763 3.017 11,831,019 2.9107 6.29%
2015-03-27 0 3.500 3.490 3.500 3.480 3.610 9,022,582 31,767,804 3.5209 2.779 2.771 2.779 2.763 2.866 11,363,247 2.7957 -3.58%
2015-03-26 0 3.630 3.620 3.640 3.590 3.750 6,640,000 24,262,670 3.6540 2.882 2.874 2.890 2.851 2.978 8,362,568 2.9013 -5.22%
2015-03-25 0 3.830 3.830 3.840 3.820 3.920 2,994,000 11,534,050 3.8524 3.041 3.041 3.049 3.033 3.113 3,770,712 3.0589 -0.52%
2015-03-24 0 3.850 3.850 3.860 3.830 3.910 2,006,000 7,745,228 3.8610 3.057 3.057 3.065 3.041 3.105 2,526,402 3.0657 0.26%
2015-03-23 0 3.840 3.830 3.840 3.830 3.900 1,224,000 4,722,530 3.8583 3.049 3.041 3.049 3.041 3.097 1,541,534 3.0635 -1.03%
2015-03-20 0 3.880 3.890 3.900 3.830 3.930 2,044,000 7,938,308 3.8837 3.081 3.089 3.097 3.041 3.120 2,574,260 3.0837 0.00%
2015-03-19 0 3.880 3.870 3.900 3.870 3.930 1,270,000 4,947,460 3.8956 3.081 3.073 3.097 3.073 3.120 1,599,467 3.0932 -0.26%
2015-03-18 0 3.890 3.880 3.900 3.870 3.940 1,330,713 5,182,713 3.8947 3.089 3.081 3.097 3.073 3.128 1,675,930 3.0924 0.00%
2015-03-17 0 3.890 3.890 3.900 3.830 3.930 1,972,000 7,667,560 3.8882 3.089 3.089 3.097 3.041 3.120 2,483,582 3.0873 1.83%
2015-03-16 0 3.820 3.810 3.830 3.720 3.830 1,959,388 7,444,113 3.7992 3.033 3.025 3.041 2.954 3.041 2,467,698 3.0166 1.87%
2015-03-13 0 3.750 3.750 3.770 3.750 3.810 1,268,000 4,800,550 3.7859 2.978 2.978 2.993 2.978 3.025 1,596,948 3.0061 -0.53%
2015-03-12 0 3.770 3.770 3.800 3.760 3.860 1,422,000 5,388,880 3.7896 2.993 2.993 3.017 2.985 3.065 1,790,899 3.0090 1.07%
2015-03-11 0 3.730 3.720 3.750 3.700 3.790 1,267,307 4,731,244 3.7333 2.962 2.954 2.978 2.938 3.009 1,596,076 2.9643 -1.06%
2015-03-10 0 3.770 3.750 3.770 3.700 3.780 1,178,000 4,432,920 3.7631 2.993 2.978 2.993 2.938 3.001 1,483,600 2.9879 0.27%
2015-03-09 0 3.760 3.750 3.760 3.710 3.810 2,462,000 9,227,530 3.7480 2.985 2.978 2.985 2.946 3.025 3,100,699 2.9760 -1.05%
2015-03-06 0 3.800 3.780 3.800 3.780 3.850 2,398,000 9,132,260 3.8083 3.017 3.001 3.017 3.001 3.057 3,020,096 3.0238 -1.30%
2015-03-05 0 3.850 3.840 3.850 3.820 3.870 1,862,000 7,162,980 3.8469 3.057 3.049 3.057 3.033 3.073 2,345,046 3.0545 0.26%
2015-03-04 0 3.840 3.840 3.850 3.830 3.900 1,326,000 5,104,280 3.8494 3.049 3.049 3.057 3.041 3.097 1,669,995 3.0565 -2.04%
2015-03-03 0 3.920 3.900 3.920 3.870 3.950 1,968,000 7,697,490 3.9113 3.113 3.097 3.113 3.073 3.136 2,478,544 3.1056 0.00%
2015-03-02 0 3.920 3.910 3.940 3.910 3.960 1,518,000 5,985,220 3.9428 3.113 3.105 3.128 3.105 3.144 1,911,804 3.1307 -0.25%
2015-02-27 0 3.930 3.910 3.940 3.900 3.950 1,220,000 4,791,360 3.9273 3.120 3.105 3.128 3.097 3.136 1,536,496 3.1184 0.51%
2015-02-26 0 3.910 3.910 3.920 3.860 3.970 1,133,969 4,437,750 3.9135 3.105 3.105 3.113 3.065 3.152 1,428,147 3.1073 -0.26%
2015-02-25 0 3.920 3.910 3.940 3.910 3.970 1,432,000 5,641,740 3.9398 3.113 3.105 3.128 3.105 3.152 1,803,494 3.1282 -0.51%
2015-02-24 0 3.940 3.910 3.940 3.810 3.960 3,174,000 12,439,473 3.9192 3.128 3.105 3.128 3.025 3.144 3,997,408 3.1119 2.34%
2015-02-23 0 3.850 3.840 3.850 3.800 3.870 1,371,960 5,259,432 3.8335 3.057 3.049 3.057 3.017 3.073 1,727,878 3.0439 0.52%
2015-02-18 0 3.830 3.830 3.840 3.800 3.860 1,426,800 5,470,606 3.8342 3.041 3.041 3.049 3.017 3.065 1,796,945 3.0444 -0.52%
2015-02-17 0 3.850 3.830 3.850 3.800 3.870 2,632,000 10,101,698 3.8380 3.057 3.041 3.057 3.017 3.073 3,314,801 3.0475 0.52%
2015-02-16 0 3.830 3.830 3.850 3.810 3.940 2,182,000 8,371,200 3.8365 3.041 3.041 3.057 3.025 3.128 2,748,061 3.0462 -2.54%
2015-02-13 0 3.930 3.920 3.930 3.860 3.940 1,304,000 5,088,740 3.9024 3.120 3.113 3.120 3.065 3.128 1,642,288 3.0986 0.26%
2015-02-12 0 3.920 3.910 3.930 3.800 3.960 2,993,800 11,719,912 3.9147 3.113 3.105 3.120 3.017 3.144 3,770,460 3.1084 2.35%
2015-02-11 0 3.830 3.800 3.840 3.780 3.910 1,574,471 6,009,169 3.8166 3.041 3.017 3.049 3.001 3.105 1,982,925 3.0305 -0.26%
2015-02-10 0 3.840 3.820 3.840 3.790 3.850 3,931,000 15,004,993 3.8171 3.049 3.033 3.049 3.009 3.057 4,950,792 3.0308 1.32%
2015-02-09 0 3.790 3.780 3.810 3.760 3.850 3,916,000 14,894,316 3.8035 3.009 3.001 3.025 2.985 3.057 4,931,900 3.0200 -0.26%
2015-02-06 0 3.800 3.780 3.810 3.770 3.930 5,722,000 21,808,834 3.8114 3.017 3.001 3.025 2.993 3.120 7,206,418 3.0263 -1.30%
2015-02-05 0 3.850 3.840 3.850 3.810 3.900 2,046,000 7,851,020 3.8373 3.057 3.049 3.057 3.025 3.097 2,576,779 3.0468 -0.26%
2015-02-04 0 3.860 3.850 3.860 3.850 3.890 1,196,000 4,623,360 3.8657 3.065 3.057 3.065 3.057 3.089 1,506,270 3.0694 0.52%
2015-02-03 0 3.840 3.820 3.850 3.740 3.870 5,986,000 22,663,680 3.7861 3.049 3.033 3.057 2.970 3.073 7,538,906 3.0062 -0.26%
2015-02-02 0 3.850 3.840 3.850 3.820 3.990 3,552,000 13,775,650 3.8783 3.057 3.049 3.057 3.033 3.168 4,473,470 3.0794 -4.23%
2015-01-30 0 4.020 3.970 4.020 3.950 4.070 3,710,000 14,826,920 3.9965 3.192 3.152 3.192 3.136 3.232 4,672,459 3.1733 -0.74%
2015-01-29 0 4.050 4.040 4.050 3.890 4.070 11,813,100 47,102,927 3.9873 3.216 3.208 3.216 3.089 3.232 14,877,689 3.1660 3.85%
2015-01-28 0 3.900 3.870 3.900 3.860 3.920 4,874,000 18,970,460 3.8922 3.097 3.073 3.097 3.065 3.113 6,138,427 3.0904 -0.76%
2015-01-27 0 3.930 3.920 3.940 3.880 3.970 4,812,000 18,955,430 3.9392 3.120 3.113 3.128 3.081 3.152 6,060,343 3.1278 0.77%
2015-01-26 0 3.900 3.900 3.910 3.820 3.910 3,403,650 13,175,546 3.8710 3.097 3.097 3.105 3.033 3.105 4,286,635 3.0736 1.56%
2015-01-23 0 3.840 3.830 3.840 3.830 3.940 4,386,000 16,928,636 3.8597 3.049 3.041 3.049 3.041 3.128 5,523,829 3.0647 -1.29%
2015-01-22 0 3.890 3.860 3.890 3.840 3.910 5,661,752 21,908,742 3.8696 3.089 3.065 3.089 3.049 3.105 7,130,540 3.0725 -0.51%
2015-01-21 0 3.910 3.900 3.920 3.810 3.930 4,700,000 18,351,970 3.9047 3.105 3.097 3.113 3.025 3.120 5,919,288 3.1004 1.56%
2015-01-20 0 3.850 3.840 3.850 3.750 3.860 4,481,000 17,187,490 3.8356 3.057 3.049 3.057 2.978 3.065 5,643,474 3.0456 1.85%
2015-01-19 0 3.780 3.780 3.800 3.750 3.960 6,950,000 26,596,071 3.8268 3.001 3.001 3.017 2.978 3.144 8,752,989 3.0385 -5.50%
2015-01-16 0 4.000 3.990 4.000 3.810 4.000 14,276,000 55,755,852 3.9056 3.176 3.168 3.176 3.025 3.176 17,979,522 3.1011 4.17%
2015-01-15 0 3.840 3.840 3.850 3.790 3.880 7,945,589 30,475,028 3.8355 3.049 3.049 3.057 3.009 3.081 10,006,857 3.0454 -0.78%
2015-01-14 0 3.870 3.860 3.870 3.770 3.900 6,842,000 26,285,336 3.8418 3.073 3.065 3.073 2.993 3.097 8,616,972 3.0504 1.31%
2015-01-13 0 3.820 3.810 3.820 3.700 3.820 8,824,240 33,209,421 3.7634 3.033 3.025 3.033 2.938 3.033 11,113,450 2.9882 2.41%
2015-01-12 0 3.730 3.730 3.740 3.670 3.770 6,986,000 25,927,770 3.7114 2.962 2.962 2.970 2.914 2.993 8,798,329 2.9469 -0.27%
2015-01-09 0 3.740 3.730 3.750 3.720 3.960 14,600,000 55,557,780 3.8053 2.970 2.962 2.978 2.954 3.144 18,387,575 3.0215 -4.59%
2015-01-08 0 3.920 3.900 3.920 3.890 4.050 6,896,000 27,381,740 3.9707 3.113 3.097 3.113 3.089 3.216 8,684,981 3.1528 -1.01%
2015-01-07 0 3.960 3.960 3.980 3.850 3.970 7,289,000 28,493,480 3.9091 3.144 3.144 3.160 3.057 3.152 9,179,934 3.1039 0.76%
2015-01-06 0 3.930 3.920 3.930 3.850 4.140 16,867,000 67,211,530 3.9848 3.120 3.113 3.120 3.057 3.287 21,242,687 3.1640 -1.26%
2015-01-05 0 3.980 3.960 3.980 3.840 4.000 13,250,000 52,291,480 3.9465 3.160 3.144 3.160 3.049 3.176 16,687,354 3.1336 3.92%
2015-01-02 0 3.830 3.820 3.830 3.770 3.840 4,235,500 16,170,800 3.8179 3.041 3.033 3.041 2.993 3.049 5,334,286 3.0315 1.59%
2014-12-31 0 3.770 3.760 3.780 3.740 3.780 918,000 3,462,280 3.7715 2.993 2.985 3.001 2.970 3.001 1,156,150 2.9947 0.27%
2014-12-30 0 3.760 3.740 3.760 3.730 3.780 2,522,000 9,470,650 3.7552 2.985 2.970 2.985 2.962 3.001 3,176,265 2.9817 -0.79%
2014-12-29 0 3.790 3.780 3.800 3.710 3.830 6,294,000 23,840,070 3.7877 3.009 3.001 3.017 2.946 3.041 7,926,808 3.0075 1.61%
2014-12-24 0 3.730 3.710 3.730 3.700 3.820 2,070,000 7,755,134 3.7464 2.962 2.946 2.962 2.938 3.033 2,607,005 2.9747 -2.10%
2014-12-23 0 3.810 3.780 3.810 3.750 3.860 5,154,000 19,571,590 3.7974 3.025 3.001 3.025 2.978 3.065 6,491,066 3.0152 -0.26%
2014-12-22 0 3.820 3.810 3.850 3.750 3.850 20,920,000 79,680,240 3.8088 3.033 3.025 3.057 2.978 3.057 26,347,128 3.0242 2.14%
2014-12-19 0 3.740 3.730 3.740 3.630 3.750 15,298,000 56,688,720 3.7056 2.970 2.962 2.970 2.882 2.978 19,266,652 2.9423 2.19%
2014-12-18 0 3.660 3.660 3.670 3.580 3.750 16,626,000 61,161,610 3.6787 2.906 2.906 2.914 2.843 2.978 20,939,166 2.9209 0.83%
2014-12-17 0 3.630 3.600 3.630 3.590 3.690 11,383,363 41,298,513 3.6280 2.882 2.858 2.882 2.851 2.930 14,336,469 2.8807 -0.55%
2014-12-16 0 3.650 3.640 3.650 3.600 3.700 9,617,059 34,989,365 3.6383 2.898 2.890 2.898 2.858 2.938 12,111,945 2.8888 -0.54%
2014-12-15 0 3.670 3.670 3.680 3.500 3.730 18,708,000 68,189,310 3.6449 2.914 2.914 2.922 2.779 2.962 23,561,284 2.8941 3.67%
2014-12-12 0 3.540 3.530 3.540 3.470 3.600 8,180,581 29,001,783 3.5452 2.811 2.803 2.811 2.755 2.858 10,302,811 2.8149 1.14%
2014-12-11 0 3.500 3.480 3.500 3.420 3.530 3,997,428 13,969,955 3.4947 2.779 2.763 2.779 2.716 2.803 5,034,453 2.7749 0.00%
2014-12-10 0 3.500 3.480 3.500 3.470 3.530 9,341,000 32,666,210 3.4971 2.779 2.763 2.779 2.755 2.803 11,764,270 2.7767 0.57%
2014-12-09 0 3.480 3.480 3.490 3.390 3.600 21,245,786 74,554,843 3.5092 2.763 2.763 2.771 2.692 2.858 26,757,430 2.7863 2.05%
2014-12-08 0 3.410 3.400 3.420 3.380 3.450 7,600,000 26,011,420 3.4226 2.708 2.700 2.716 2.684 2.739 9,571,614 2.7176 -0.58%
2014-12-05 0 3.430 3.390 3.430 3.290 3.460 12,937,771 43,793,744 3.3850 2.723 2.692 2.723 2.612 2.747 16,294,126 2.6877 1.48%
2014-12-04 0 3.380 3.370 3.380 3.320 3.380 2,480,000 8,339,380 3.3627 2.684 2.676 2.684 2.636 2.684 3,123,369 2.6700 0.60%
2014-12-03 0 3.360 3.350 3.370 3.300 3.380 5,354,000 17,922,618 3.3475 2.668 2.660 2.676 2.620 2.684 6,742,950 2.6580 0.60%
2014-12-02 0 3.340 3.330 3.360 3.250 3.360 3,364,000 11,170,242 3.3205 2.652 2.644 2.668 2.581 2.668 4,236,699 2.6365 2.77%
2014-12-01 0 3.250 3.240 3.250 3.240 3.350 5,042,000 16,555,396 3.2835 2.581 2.573 2.581 2.573 2.660 6,350,010 2.6071 -2.99%
2014-11-28 0 3.350 3.340 3.360 3.300 3.370 3,975,300 13,269,130 3.3379 2.660 2.652 2.668 2.620 2.676 5,006,584 2.6503 0.00%
2014-11-27 0 3.350 3.350 3.360 3.340 3.400 3,867,998 13,028,933 3.3684 2.660 2.660 2.668 2.652 2.700 4,871,445 2.6746 0.60%
2014-11-26 0 3.330 3.330 3.350 3.290 3.360 1,652,000 5,500,110 3.3294 2.644 2.644 2.660 2.612 2.668 2,080,567 2.6436 -0.30%
2014-11-25 0 3.340 3.330 3.370 3.280 3.380 2,578,000 8,599,260 3.3356 2.652 2.644 2.676 2.604 2.684 3,246,792 2.6485 0.91%
2014-11-24 0 3.310 3.300 3.330 3.260 3.360 7,108,400 23,666,698 3.3294 2.628 2.620 2.644 2.588 2.668 8,952,482 2.6436 1.22%
2014-11-21 0 3.270 3.240 3.270 3.210 3.280 3,021,920 9,822,834 3.2505 2.596 2.573 2.596 2.549 2.604 3,805,875 2.5810 1.24%
2014-11-20 0 3.230 3.230 3.240 3.210 3.300 3,798,000 12,358,680 3.2540 2.565 2.565 2.573 2.549 2.620 4,783,288 2.5837 0.31%
2014-11-19 0 3.220 3.210 3.230 3.210 3.290 2,146,000 6,947,900 3.2376 2.557 2.549 2.565 2.549 2.612 2,702,722 2.5707 -1.83%
2014-11-18 0 3.280 3.270 3.280 3.220 3.380 3,162,000 10,356,260 3.2752 2.604 2.596 2.604 2.557 2.684 3,982,295 2.6006 -1.80%
2014-11-17 0 3.340 3.330 3.340 3.330 3.450 4,890,000 16,497,830 3.3738 2.652 2.644 2.652 2.644 2.739 6,158,578 2.6788 -2.62%
2014-11-14 0 3.430 3.420 3.430 3.400 3.490 7,218,000 24,827,390 3.4396 2.723 2.716 2.723 2.700 2.771 9,090,515 2.7311 -0.29%
2014-11-13 0 3.440 3.430 3.450 3.370 3.520 13,073,000 45,129,334 3.4521 2.731 2.723 2.739 2.676 2.795 16,464,436 2.7410 2.69%
2014-11-12 0 3.350 3.350 3.360 3.330 3.390 5,046,725 16,943,150 3.3573 2.660 2.660 2.668 2.644 2.692 6,355,961 2.6657 -0.30%
2014-11-11 0 3.360 3.340 3.360 3.310 3.380 5,262,000 17,612,588 3.3471 2.668 2.652 2.668 2.628 2.684 6,627,084 2.6577 -0.59%
2014-11-10 0 3.380 3.360 3.370 3.200 3.400 10,308,000 34,185,304 3.3164 2.684 2.668 2.676 2.541 2.700 12,982,132 2.6333 5.96%
2014-11-07 0 3.190 3.180 3.190 3.180 3.230 2,922,000 9,340,120 3.1965 2.533 2.525 2.533 2.525 2.565 3,680,034 2.5381 -0.93%
2014-11-06 0 3.220 3.220 3.230 3.180 3.260 2,815,530 9,028,295 3.2066 2.557 2.557 2.565 2.525 2.588 3,545,943 2.5461 0.62%
2014-11-05 0 3.200 3.200 3.220 3.180 3.370 7,516,000 24,487,652 3.2581 2.541 2.541 2.557 2.525 2.676 9,465,823 2.5870 -4.19%
2014-11-04 0 3.340 3.340 3.360 3.300 3.360 4,010,000 13,356,620 3.3308 2.652 2.652 2.668 2.620 2.668 5,050,286 2.6447 0.60%
2014-11-03 0 3.320 3.300 3.320 3.270 3.380 7,400,000 24,443,250 3.3031 2.636 2.620 2.636 2.596 2.684 9,319,730 2.6227 -0.30%
2014-10-31 0 3.330 3.320 3.330 3.290 3.390 9,477,300 31,523,375 3.3262 2.644 2.636 2.644 2.612 2.692 11,935,929 2.6410 -0.89%
2014-10-30 0 3.360 3.350 3.360 3.120 3.360 17,888,358 58,705,166 3.2818 2.668 2.660 2.668 2.477 2.668 22,529,008 2.6058 7.35%
2014-10-29 0 3.130 3.110 3.140 3.100 3.150 1,696,000 5,304,516 3.1277 2.485 2.469 2.493 2.461 2.501 2,135,981 2.4834 -0.63%
2014-10-28 0 3.150 3.130 3.150 3.050 3.150 1,590,000 4,960,260 3.1197 2.501 2.485 2.501 2.422 2.501 2,002,482 2.4771 2.94%
2014-10-27 0 3.060 3.060 3.070 3.050 3.110 1,223,400 3,750,438 3.0656 2.430 2.430 2.438 2.422 2.469 1,540,778 2.4341 -0.97%
2014-10-24 0 3.090 3.090 3.100 3.090 3.130 321,350 994,697 3.0954 2.454 2.454 2.461 2.454 2.485 404,716 2.4578 -0.32%
2014-10-23 0 3.100 3.080 3.100 3.080 3.150 1,040,400 3,223,300 3.0981 2.461 2.446 2.461 2.446 2.501 1,310,304 2.4600 -1.27%
2014-10-22 0 3.140 3.120 3.150 3.090 3.140 1,558,000 4,864,850 3.1225 2.493 2.477 2.501 2.454 2.493 1,962,181 2.4793 0.64%
2014-10-21 0 3.120 3.100 3.130 3.070 3.130 1,388,000 4,311,280 3.1061 2.477 2.461 2.485 2.438 2.485 1,748,079 2.4663 0.65%
2014-10-20 0 3.100 3.080 3.100 3.060 3.130 1,060,000 3,289,800 3.1036 2.461 2.446 2.461 2.430 2.485 1,334,988 2.4643 0.65%
2014-10-17 0 3.080 3.070 3.090 3.060 3.090 988,000 3,040,460 3.0774 2.446 2.438 2.454 2.430 2.454 1,244,310 2.4435 0.33%
2014-10-16 0 3.070 3.060 3.070 3.050 3.180 5,364,000 16,549,800 3.0853 2.438 2.430 2.438 2.422 2.525 6,755,545 2.4498 -1.29%
2014-10-15 0 3.110 3.090 3.110 3.050 3.110 734,000 2,266,482 3.0879 2.469 2.454 2.469 2.422 2.469 924,416 2.4518 1.30%
2014-10-14 0 3.070 3.070 3.090 3.040 3.090 2,418,000 7,424,960 3.0707 2.438 2.438 2.454 2.414 2.454 3,045,285 2.4382 -0.32%
2014-10-13 0 3.080 3.070 3.080 3.050 3.110 1,516,375 4,664,938 3.0764 2.446 2.438 2.446 2.422 2.469 1,909,757 2.4427 -2.22%
2014-10-10 0 3.150 3.130 3.140 3.100 3.170 2,974,000 9,334,950 3.1389 2.501 2.485 2.493 2.461 2.517 3,745,524 2.4923 -1.56%
2014-10-09 0 3.200 3.190 3.210 3.120 3.210 4,997,000 15,926,050 3.1871 2.541 2.533 2.549 2.477 2.549 6,293,336 2.5306 1.59%
2014-10-08 0 3.150 3.140 3.150 3.070 3.170 3,500,800 10,982,300 3.1371 2.501 2.493 2.501 2.438 2.517 4,408,988 2.4909 0.32%
2014-10-07 0 3.140 3.120 3.150 3.040 3.150 2,870,800 8,937,464 3.1132 2.493 2.477 2.501 2.414 2.501 3,615,551 2.4720 1.95%
2014-10-06 0 3.080 3.060 3.080 3.020 3.090 1,464,000 4,483,620 3.0626 2.446 2.430 2.446 2.398 2.454 1,843,795 2.4317 0.65%
2014-10-03 0 3.060 3.050 3.060 2.980 3.070 2,562,000 7,738,300 3.0204 2.430 2.422 2.430 2.366 2.438 3,226,642 2.3983 -0.33%
2014-09-30 0 3.070 3.050 3.070 3.010 3.090 3,624,000 11,102,900 3.0637 2.438 2.422 2.438 2.390 2.454 4,564,149 2.4326 -0.65%
2014-09-29 0 3.090 3.060 3.090 3.000 3.100 3,828,200 11,640,884 3.0408 2.454 2.430 2.454 2.382 2.461 4,821,323 2.4145 0.98%
2014-09-26 0 3.060 3.060 3.070 3.020 3.090 1,108,000 3,389,020 3.0587 2.430 2.430 2.438 2.398 2.454 1,395,441 2.4286 -1.29%
2014-09-25 0 3.100 3.100 3.110 3.060 3.120 1,480,000 4,566,120 3.0852 2.461 2.461 2.469 2.430 2.477 1,863,946 2.4497 -0.32%
2014-09-24 0 3.110 3.090 3.110 2.990 3.120 4,290,000 13,103,460 3.0544 2.469 2.454 2.469 2.374 2.477 5,402,924 2.4253 2.98%
2014-09-23 0 3.020 3.020 3.030 3.000 3.060 4,496,000 13,621,530 3.0297 2.398 2.398 2.406 2.382 2.430 5,662,366 2.4056 -0.98%
2014-09-22 0 3.050 3.030 3.050 3.030 3.080 2,156,000 6,576,720 3.0504 2.422 2.406 2.422 2.406 2.446 2,715,316 2.4221 -1.29%
2014-09-19 0 3.090 3.090 3.100 3.020 3.120 6,948,000 21,261,770 3.0601 2.454 2.454 2.461 2.398 2.477 8,750,471 2.4298 -0.64%
2014-09-18 0 3.110 3.100 3.110 3.080 3.120 2,502,000 7,757,438 3.1005 2.469 2.461 2.469 2.446 2.477 3,151,076 2.4618 0.65%
2014-09-17 0 3.090 3.080 3.090 3.080 3.120 2,304,000 7,136,656 3.0975 2.454 2.446 2.454 2.446 2.477 2,901,710 2.4595 0.00%
2014-09-16 0 3.090 3.090 3.100 3.080 3.120 2,752,000 8,536,800 3.1020 2.454 2.454 2.461 2.446 2.477 3,465,932 2.4631 -0.32%
2014-09-15 0 3.100 3.100 3.110 3.060 3.150 4,516,000 13,985,970 3.0970 2.461 2.461 2.469 2.430 2.501 5,687,554 2.4590 -0.96%
2014-09-12 0 3.130 3.130 3.140 3.100 3.160 1,984,382 6,206,675 3.1278 2.485 2.485 2.493 2.461 2.509 2,499,176 2.4835 -1.26%
2014-09-11 0 3.170 3.150 3.180 3.130 3.190 2,204,400 6,979,868 3.1663 2.517 2.501 2.525 2.485 2.533 2,776,272 2.5141 1.28%
2014-09-10 0 3.130 3.130 3.140 3.130 3.200 2,484,000 7,820,330 3.1483 2.485 2.485 2.493 2.485 2.541 3,128,407 2.4998 -2.49%
2014-09-08 0 3.210 3.200 3.210 3.170 3.230 2,380,840 7,614,039 3.1980 2.549 2.541 2.549 2.517 2.565 2,998,485 2.5393 0.63%
2014-09-05 0 3.190 3.180 3.190 3.160 3.240 1,630,000 5,200,000 3.1902 2.533 2.525 2.533 2.509 2.573 2,052,859 2.5331 -1.54%
2014-09-04 0 3.240 3.230 3.250 3.200 3.270 4,617,000 14,893,050 3.2257 2.573 2.565 2.581 2.541 2.596 5,814,756 2.5613 1.25%
2014-09-03 0 3.200 3.190 3.200 3.060 3.210 8,220,789 26,150,457 3.1810 2.541 2.533 2.541 2.430 2.549 10,353,450 2.5258 3.56%
2014-09-02 0 3.090 3.090 3.100 3.060 3.150 9,067,771 28,059,560 3.0944 2.454 2.454 2.461 2.430 2.501 11,420,159 2.4570 -1.28%
2014-09-01 0 3.130 3.120 3.130 3.100 3.150 2,912,000 9,105,080 3.1267 2.485 2.477 2.485 2.461 2.501 3,667,440 2.4827 0.32%
2014-08-29 0 3.120 3.110 3.120 3.100 3.160 3,192,000 9,938,800 3.1137 2.477 2.469 2.477 2.461 2.509 4,020,078 2.4723 -0.64%
2014-08-28 0 3.140 3.130 3.140 3.130 3.210 1,470,000 4,666,860 3.1747 2.493 2.485 2.493 2.485 2.549 1,851,352 2.5208 -1.87%
2014-08-27 0 3.200 3.190 3.200 3.170 3.210 2,556,000 8,139,020 3.1843 2.541 2.533 2.541 2.517 2.549 3,219,085 2.5284 0.95%
2014-08-26 0 3.170 3.170 3.180 3.150 3.200 2,696,000 8,562,700 3.1761 2.517 2.517 2.525 2.501 2.541 3,395,404 2.5218 -0.63%
2014-08-25 0 3.190 3.180 3.190 3.180 3.230 3,338,000 10,652,620 3.1913 2.533 2.525 2.533 2.525 2.565 4,203,954 2.5340 -1.54%
2014-08-22 0 3.240 3.250 3.260 3.200 3.310 7,066,000 23,031,355 3.2595 2.573 2.581 2.588 2.541 2.628 8,899,082 2.5881 -2.11%
2014-08-21 0 3.310 3.300 3.310 3.280 3.400 1,864,000 6,198,700 3.3255 2.628 2.620 2.628 2.604 2.700 2,347,564 2.6405 -1.78%
2014-08-20 0 3.370 3.360 3.380 3.360 3.400 8,584,000 29,054,612 3.3847 2.676 2.668 2.684 2.668 2.700 10,810,887 2.6875 -0.88%
2014-08-19 0 3.400 3.380 3.390 3.370 3.420 5,096,000 17,290,960 3.3930 2.700 2.684 2.692 2.676 2.716 6,418,019 2.6941 1.49%
2014-08-18 0 3.350 3.350 3.360 3.300 3.400 3,222,000 10,774,980 3.3442 2.660 2.660 2.668 2.620 2.700 4,057,861 2.6553 -1.18%
2014-08-15 0 3.390 3.380 3.390 3.350 3.420 4,777,615 16,090,598 3.3679 2.692 2.684 2.692 2.660 2.716 6,017,038 2.6742 0.00%
2014-08-14 0 3.390 3.380 3.390 3.370 3.480 5,666,000 19,249,280 3.3973 2.692 2.684 2.692 2.676 2.763 7,135,890 2.6975 -2.02%
2014-08-13 0 3.460 3.450 3.460 3.410 3.480 8,705,942 29,922,752 3.4370 2.747 2.739 2.747 2.708 2.763 10,964,463 2.7291 0.00%
2014-08-12 0 3.460 3.450 3.460 3.400 3.580 11,338,000 39,178,646 3.4555 2.747 2.739 2.747 2.700 2.843 14,279,337 2.7437 -3.35%
2014-08-11 0 3.580 3.570 3.580 3.530 3.620 4,854,000 17,310,410 3.5662 2.843 2.835 2.843 2.803 2.874 6,113,239 2.8316 1.42%
2014-08-08 0 3.530 3.520 3.530 3.450 3.550 9,736,000 34,128,390 3.5054 2.803 2.795 2.803 2.739 2.819 12,261,742 2.7833 0.57%
2014-08-07 0 3.510 3.510 3.520 3.490 3.550 15,912,840 55,953,011 3.5162 2.787 2.787 2.795 2.771 2.819 20,040,996 2.7919 -1.40%
2014-08-06 0 3.560 3.540 3.550 3.260 3.610 18,028,200 62,482,642 3.4658 2.827 2.811 2.819 2.588 2.866 22,705,129 2.7519 4.09%
2014-08-05 0 3.420 3.400 3.420 3.180 3.430 16,087,622 54,008,343 3.3571 2.716 2.700 2.716 2.525 2.723 20,261,120 2.6656 7.21%
2014-08-04 0 3.190 3.180 3.200 3.110 3.260 8,574,520 27,418,266 3.1976 2.533 2.525 2.541 2.469 2.588 10,798,947 2.5390 2.24%
2014-08-01 0 3.120 3.120 3.130 3.080 3.140 8,628,500 26,805,755 3.1067 2.477 2.477 2.485 2.446 2.493 10,866,931 2.4667 -0.64%
2014-07-31 0 3.140 3.130 3.140 3.100 3.140 2,383,474 7,444,346 3.1233 2.493 2.485 2.493 2.461 2.493 3,001,802 2.4800 0.64%
2014-07-30 0 3.120 3.110 3.120 3.050 3.160 7,058,000 22,057,600 3.1252 2.477 2.469 2.477 2.422 2.509 8,889,007 2.4814 1.30%
2014-07-29 0 3.080 3.070 3.080 3.070 3.120 3,230,672 9,954,976 3.0814 2.446 2.438 2.446 2.438 2.477 4,068,782 2.4467 0.00%
2014-07-28 0 3.080 3.070 3.090 3.020 3.120 4,256,000 13,137,080 3.0867 2.446 2.438 2.454 2.398 2.477 5,360,104 2.4509 1.65%
2014-07-25 0 3.030 3.020 3.030 3.000 3.100 5,032,000 15,266,090 3.0338 2.406 2.398 2.406 2.382 2.461 6,337,416 2.4089 -1.62%
2014-07-24 0 3.080 3.060 3.090 2.950 3.090 5,698,377 17,154,229 3.0104 2.446 2.430 2.454 2.342 2.454 7,176,667 2.3903 4.05%
2014-07-23 0 2.960 2.960 2.970 2.920 2.970 2,100,000 6,200,380 2.9526 2.350 2.350 2.358 2.319 2.358 2,644,788 2.3444 1.02%
2014-07-22 0 2.930 2.920 2.930 2.890 2.940 1,730,000 5,054,980 2.9220 2.326 2.319 2.326 2.295 2.334 2,178,802 2.3201 1.38%
2014-07-21 0 2.890 2.890 2.900 2.890 2.960 3,585,292 10,437,126 2.9111 2.295 2.295 2.303 2.295 2.350 4,515,399 2.3115 -2.36%
2014-07-18 0 2.960 2.940 2.960 2.880 2.960 2,140,000 6,270,930 2.9303 2.350 2.334 2.350 2.287 2.350 2,695,165 2.3267 1.37%
2014-07-17 0 2.920 2.910 2.930 2.890 2.980 2,532,245 7,391,837 2.9191 2.319 2.311 2.326 2.295 2.366 3,189,167 2.3178 -1.02%
2014-07-16 0 2.950 2.940 2.960 2.920 2.960 3,823,097 11,250,730 2.9428 2.342 2.334 2.350 2.319 2.350 4,814,896 2.3367 0.68%
2014-07-15 0 2.930 2.920 2.930 2.910 2.940 4,752,000 13,927,260 2.9308 2.326 2.319 2.326 2.311 2.334 5,984,778 2.3271 1.03%
2014-07-14 0 2.900 2.890 2.900 2.870 2.910 3,120,921 9,029,910 2.8933 2.303 2.295 2.303 2.279 2.311 3,930,560 2.2974 1.05%
2014-07-11 0 2.870 2.870 2.880 2.850 2.890 4,844,962 13,890,070 2.8669 2.279 2.279 2.287 2.263 2.295 6,101,856 2.2764 0.00%
2014-07-10 0 2.870 2.860 2.870 2.860 2.900 2,384,000 6,852,050 2.8742 2.279 2.271 2.279 2.271 2.303 3,002,464 2.2821 0.35%
2014-07-09 0 2.860 2.860 2.870 2.850 2.890 3,080,000 8,834,668 2.8684 2.271 2.271 2.279 2.263 2.295 3,879,023 2.2775 -1.38%
2014-07-08 0 2.900 2.890 2.900 2.890 2.950 4,330,000 12,625,656 2.9159 2.303 2.295 2.303 2.295 2.342 5,453,301 2.3152 -0.68%
2014-07-07 0 2.920 2.920 2.930 2.920 2.960 2,759,232 8,097,429 2.9347 2.319 2.319 2.326 2.319 2.350 3,475,040 2.3302 -1.35%
2014-07-04 0 2.960 2.950 2.960 2.900 2.980 3,188,000 9,377,994 2.9417 2.350 2.342 2.350 2.303 2.366 4,015,040 2.3357 0.68%
2014-07-03 0 2.940 2.930 2.940 2.900 2.970 5,879,181 17,252,975 2.9346 2.334 2.326 2.334 2.303 2.358 7,404,375 2.3301 -1.67%
2014-07-02 0 2.990 2.980 2.990 2.900 3.020 7,491,603 22,311,286 2.9782 2.374 2.366 2.374 2.303 2.398 9,435,097 2.3647 3.46%
2014-06-30 0 2.890 2.880 2.900 2.850 2.920 5,284,000 15,256,180 2.8872 2.295 2.287 2.303 2.263 2.319 6,654,791 2.2925 1.76%
2014-06-27 0 2.840 2.840 2.850 2.840 2.860 32,743,023 93,316,531 2.8500 2.255 2.255 2.263 2.255 2.271 41,237,314 2.2629 -0.35%
2014-06-26 0 2.850 2.850 2.860 2.820 2.870 3,052,759 8,684,157 2.8447 2.263 2.263 2.271 2.239 2.279 3,844,715 2.2587 0.00%
2014-06-25 0 2.850 2.860 2.870 2.790 2.870 1,638,478 4,641,785 2.8330 2.263 2.271 2.279 2.215 2.279 2,063,537 2.2494 1.79%
2014-06-24 0 2.800 2.790 2.810 2.780 2.810 1,617,500 4,524,172 2.7970 2.223 2.215 2.231 2.207 2.231 2,037,117 2.2209 0.00%
2014-06-23 0 2.800 2.800 2.820 2.800 2.830 2,321,000 6,541,760 2.8185 2.223 2.223 2.239 2.223 2.247 2,923,121 2.2379 0.00%
2014-06-20 0 2.800 2.800 2.820 2.780 2.820 4,828,000 13,513,176 2.7989 2.223 2.223 2.239 2.207 2.239 6,080,494 2.2224 0.00%
2014-06-19 0 2.800 2.800 2.820 2.800 2.840 4,254,000 12,002,310 2.8214 2.223 2.223 2.239 2.223 2.255 5,357,585 2.2402 -0.71%
2014-06-18 0 2.820 2.810 2.830 2.810 2.850 4,374,455 12,375,001 2.8289 2.239 2.231 2.247 2.231 2.263 5,509,289 2.2462 -0.70%
2014-06-17 0 2.840 2.840 2.850 2.820 2.880 4,916,000 13,950,530 2.8378 2.255 2.255 2.263 2.239 2.287 6,191,323 2.2532 -0.70%
2014-06-16 0 2.860 2.860 2.870 2.840 2.880 1,703,147 4,874,954 2.8623 2.271 2.271 2.279 2.255 2.287 2,144,982 2.2727 0.35%
2014-06-13 0 2.850 2.860 2.870 2.820 2.880 3,379,888 9,657,439 2.8573 2.263 2.271 2.279 2.239 2.287 4,256,708 2.2688 1.06%
2014-06-12 0 2.820 2.820 2.830 2.810 2.850 4,360,344 12,340,316 2.8301 2.239 2.239 2.247 2.231 2.263 5,491,517 2.2472 -1.40%
2014-06-11 0 2.860 2.870 2.880 2.860 2.920 1,326,543 3,818,314 2.8784 2.271 2.279 2.287 2.271 2.319 1,670,679 2.2855 -1.38%
2014-06-10 0 2.900 2.900 2.910 2.850 2.910 2,075,000 5,988,660 2.8861 2.303 2.303 2.311 2.263 2.311 2,613,303 2.2916 1.40%
2014-06-09 0 2.860 2.870 2.880 2.840 2.880 1,902,000 5,446,320 2.8635 2.271 2.279 2.287 2.255 2.287 2,395,422 2.2736 0.35%
2014-06-06 0 2.850 2.840 2.860 2.820 2.870 5,481,109 15,610,699 2.8481 2.263 2.255 2.271 2.239 2.279 6,903,034 2.2614 0.00%
2014-06-05 0 2.850 2.840 2.870 2.840 2.890 1,760,000 5,027,820 2.8567 2.263 2.255 2.279 2.255 2.295 2,216,584 2.2683 0.00%
2014-06-04 0 2.850 2.850 2.870 2.850 2.900 14,101,500 40,358,183 2.8620 2.263 2.263 2.279 2.263 2.303 17,759,753 2.2725 -0.68%
2014-06-03 0 2.970 2.960 2.980 2.930 2.990 4,838,000 14,369,604 2.9702 2.278 2.271 2.286 2.248 2.294 6,306,613 2.2785 1.37%
2014-05-30 0 2.930 2.920 2.950 2.910 2.950 7,398,000 21,639,078 2.9250 2.248 2.240 2.263 2.232 2.263 9,643,721 2.2439 2.09%
2014-05-29 0 2.870 2.870 2.890 2.860 2.890 3,784,000 10,884,420 2.8764 2.202 2.202 2.217 2.194 2.217 4,932,663 2.2066 -0.35%
2014-05-28 0 2.880 2.870 2.880 2.840 2.880 2,934,000 8,397,590 2.8622 2.209 2.202 2.209 2.179 2.209 3,824,639 2.1957 1.41%
2014-05-27 0 2.840 2.830 2.840 2.830 2.900 3,717,000 10,619,420 2.8570 2.179 2.171 2.179 2.171 2.225 4,845,324 2.1917 -2.07%
2014-05-26 0 2.900 2.880 2.900 2.860 2.930 2,828,000 8,190,280 2.8961 2.225 2.209 2.225 2.194 2.248 3,686,461 2.2217 0.69%
2014-05-23 0 2.880 2.870 2.880 2.810 2.910 5,982,000 17,171,240 2.8705 2.209 2.202 2.209 2.156 2.232 7,797,883 2.2020 2.86%
2014-05-22 0 2.800 2.800 2.810 2.790 2.820 14,934,000 41,845,280 2.8020 2.148 2.148 2.156 2.140 2.163 19,467,332 2.1495 0.36%
2014-05-21 0 2.790 2.790 2.800 2.790 2.840 5,502,369 15,435,725 2.8053 2.140 2.140 2.148 2.140 2.179 7,172,656 2.1520 -0.71%
2014-05-20 0 2.810 2.800 2.820 2.800 2.880 4,590,000 13,009,180 2.8342 2.156 2.148 2.163 2.148 2.209 5,983,330 2.1742 -0.71%
2014-05-19 0 2.830 2.830 2.850 2.830 2.920 2,546,000 7,270,200 2.8555 2.171 2.171 2.186 2.171 2.240 3,318,858 2.1906 -1.39%
2014-05-16 0 2.870 2.860 2.880 2.850 2.900 1,752,000 5,029,520 2.8707 2.202 2.194 2.209 2.186 2.225 2,283,833 2.2022 -2.38%
2014-05-15 0 2.940 2.920 2.950 2.870 2.950 1,526,000 4,431,740 2.9042 2.255 2.240 2.263 2.202 2.263 1,989,229 2.2279 1.73%
2014-05-14 0 2.890 2.880 2.890 2.790 2.910 3,940,000 11,361,950 2.8837 2.217 2.209 2.217 2.140 2.232 5,136,018 2.2122 0.70%
2014-05-13 0 2.870 2.870 2.880 2.820 2.910 1,933,520 5,543,053 2.8668 2.202 2.202 2.209 2.163 2.232 2,520,455 2.1992 0.00%
2014-05-12 0 2.870 2.870 2.880 2.820 2.900 4,575,140 13,125,142 2.8688 2.202 2.202 2.209 2.163 2.225 5,963,959 2.2007 0.35%
2014-05-09 0 2.860 2.840 2.860 2.840 2.910 3,012,977 8,667,362 2.8767 2.194 2.179 2.194 2.179 2.232 3,927,590 2.2068 -0.35%
2014-05-08 0 2.870 2.870 2.880 2.870 2.930 1,006,369 2,927,239 2.9087 2.202 2.202 2.209 2.202 2.248 1,311,860 2.2314 -1.37%
2014-05-07 0 2.910 2.890 2.910 2.880 3.000 3,634,000 10,652,040 2.9312 2.232 2.217 2.232 2.209 2.301 4,737,129 2.2486 -2.68%
2014-05-05 0 2.990 2.980 3.010 2.900 3.020 4,278,000 12,668,780 2.9614 2.294 2.286 2.309 2.225 2.317 5,576,620 2.2718 0.67%
2014-05-02 0 2.970 2.950 2.970 2.880 2.980 4,759,099 13,972,977 2.9361 2.278 2.263 2.278 2.209 2.286 6,203,761 2.2523 1.37%
2014-04-30 0 2.930 2.920 2.950 2.860 2.950 7,518,000 21,838,060 2.9048 2.248 2.240 2.263 2.194 2.263 9,800,148 2.2283 2.81%
2014-04-29 0 2.850 2.850 2.870 2.790 2.890 9,841,334 27,890,433 2.8340 2.186 2.186 2.202 2.140 2.217 12,828,748 2.1741 -0.70%
2014-04-28 0 2.870 2.860 2.870 2.850 3.070 15,598,000 45,600,354 2.9235 2.202 2.194 2.202 2.186 2.355 20,332,895 2.2427 -6.51%
2014-04-25 0 3.070 3.060 3.070 3.050 3.230 16,862,000 52,096,410 3.0896 2.355 2.347 2.355 2.340 2.478 21,980,592 2.3701 -6.40%
2014-04-24 0 3.280 3.270 3.280 3.230 3.320 7,372,000 24,201,580 3.2829 2.516 2.509 2.516 2.478 2.547 9,609,828 2.5184 -1.20%
2014-04-23 0 3.320 3.320 3.330 3.320 3.370 3,676,000 12,250,780 3.3326 2.547 2.547 2.555 2.547 2.585 4,791,879 2.5566 -1.78%
2014-04-22 0 3.380 3.380 3.400 3.360 3.410 885,900 2,991,208 3.3765 2.593 2.593 2.608 2.578 2.616 1,154,822 2.5902 -0.88%
2014-04-17 0 3.410 3.400 3.410 3.360 3.430 1,626,000 5,517,620 3.3934 2.616 2.608 2.616 2.578 2.631 2,119,585 2.6032 -0.29%
2014-04-16 0 3.420 3.400 3.430 3.310 3.430 3,073,920 10,431,676 3.3936 2.624 2.608 2.631 2.539 2.631 4,007,032 2.6033 1.79%
2014-04-15 0 3.360 3.350 3.360 3.300 3.370 5,318,147 17,800,530 3.3471 2.578 2.570 2.578 2.532 2.585 6,932,512 2.5677 0.30%
2014-04-14 0 3.350 3.330 3.350 3.310 3.400 1,626,652 5,437,923 3.3430 2.570 2.555 2.570 2.539 2.608 2,120,435 2.5645 0.60%
2014-04-11 0 3.330 3.320 3.330 3.320 3.430 2,532,446 8,536,890 3.3710 2.555 2.547 2.555 2.547 2.631 3,301,190 2.5860 -0.89%
2014-04-10 0 3.360 3.350 3.380 3.310 3.430 4,878,000 16,370,590 3.3560 2.578 2.570 2.593 2.539 2.631 6,358,755 2.5745 -0.88%
2014-04-09 0 3.390 3.370 3.390 3.330 3.390 2,580,000 8,625,669 3.3433 2.601 2.585 2.601 2.555 2.601 3,363,179 2.5647 1.80%
2014-04-08 0 3.330 3.310 3.330 3.250 3.340 7,678,000 25,233,280 3.2864 2.555 2.539 2.555 2.493 2.562 10,008,717 2.5211 0.00%
2014-04-07 0 3.330 3.320 3.330 3.300 3.370 3,900,000 12,973,550 3.3266 2.555 2.547 2.555 2.532 2.585 5,083,875 2.5519 -1.77%
2014-04-04 0 3.390 3.380 3.390 3.340 3.440 6,467,300 21,876,332 3.3826 2.601 2.593 2.601 2.562 2.639 8,430,499 2.5949 1.50%
2014-04-03 0 3.340 3.340 3.350 3.340 3.480 7,772,000 26,435,060 3.4013 2.562 2.562 2.570 2.562 2.670 10,131,251 2.6093 -2.91%
2014-04-02 0 3.440 3.430 3.440 3.260 3.450 5,938,000 20,011,928 3.3701 2.639 2.631 2.639 2.501 2.647 7,740,526 2.5853 5.52%
2014-04-01 0 3.260 3.250 3.260 3.250 3.350 6,970,172 22,927,368 3.2894 2.501 2.493 2.501 2.493 2.570 9,086,022 2.5234 -0.61%
2014-03-31 0 3.280 3.250 3.280 3.230 3.350 7,274,000 23,655,480 3.2521 2.516 2.493 2.516 2.478 2.570 9,482,080 2.4948 -1.50%
2014-03-28 0 3.330 3.310 3.340 3.270 3.340 2,940,000 9,730,062 3.3095 2.555 2.539 2.562 2.509 2.562 3,832,460 2.5389 -0.30%
2014-03-27 0 3.340 3.330 3.340 3.300 3.390 2,704,000 9,033,180 3.3407 2.562 2.555 2.562 2.532 2.601 3,524,820 2.5627 -0.30%
2014-03-26 0 3.350 3.350 3.380 3.330 3.430 1,804,000 6,092,770 3.3774 2.570 2.570 2.593 2.555 2.631 2,351,618 2.5909 0.60%
2014-03-25 0 3.330 3.330 3.350 3.320 3.430 1,136,000 3,817,100 3.3601 2.555 2.555 2.570 2.547 2.631 1,480,842 2.5777 -2.92%
2014-03-24 0 3.430 3.430 3.440 3.410 3.470 788,000 2,707,440 3.4358 2.631 2.631 2.639 2.616 2.662 1,027,204 2.6357 0.59%
2014-03-21 0 3.410 3.410 3.460 3.350 3.540 6,248,000 21,521,370 3.4445 2.616 2.616 2.654 2.570 2.716 8,144,629 2.6424 0.89%
2014-03-20 0 3.380 3.380 3.390 3.220 3.410 17,325,800 57,829,144 3.3377 2.593 2.593 2.601 2.470 2.616 22,585,182 2.5605 4.64%
2014-03-19 0 3.230 3.230 3.260 3.220 3.270 5,788,169 18,816,129 3.2508 2.478 2.478 2.501 2.470 2.509 7,545,213 2.4938 -0.92%
2014-03-18 0 3.260 3.250 3.270 3.230 3.300 2,599,208 8,458,545 3.2543 2.501 2.493 2.509 2.478 2.532 3,388,218 2.4965 1.56%
2014-03-17 0 3.210 3.190 3.220 3.130 3.240 19,352,510 61,432,691 3.1744 2.462 2.447 2.470 2.401 2.486 25,227,116 2.4352 0.00%
2014-03-14 0 3.210 3.200 3.210 3.150 3.270 1,642,137 5,243,499 3.1931 2.462 2.455 2.462 2.416 2.509 2,140,621 2.4495 -1.53%
2014-03-13 0 3.260 3.240 3.260 3.220 3.290 2,832,116 9,195,002 3.2467 2.501 2.486 2.501 2.470 2.524 3,691,827 2.4906 -0.61%
2014-03-12 0 3.280 3.290 3.300 3.270 3.380 2,862,312 9,431,974 3.2952 2.516 2.524 2.532 2.509 2.593 3,731,189 2.5279 -2.38%
2014-03-11 0 3.360 3.350 3.370 3.320 3.390 6,976,000 23,389,512 3.3529 2.578 2.570 2.585 2.547 2.601 9,093,619 2.5721 0.30%
2014-03-10 0 3.350 3.340 3.360 3.320 3.500 5,645,896 18,933,141 3.3534 2.570 2.562 2.578 2.547 2.685 7,359,752 2.5725 -4.29%
2014-03-07 0 3.500 3.480 3.500 3.480 3.560 3,117,935 10,996,593 3.5269 2.685 2.670 2.685 2.670 2.731 4,064,409 2.7056 -1.69%
2014-03-06 0 3.560 3.550 3.560 3.550 3.560 5,507,000 19,565,620 3.5529 2.731 2.723 2.731 2.723 2.731 7,178,693 2.7255 0.00%
2014-03-05 0 3.560 3.560 3.570 3.530 3.570 2,856,022 10,150,920 3.5542 2.731 2.731 2.739 2.708 2.739 3,722,990 2.7266 0.85%
2014-03-04 0 3.530 3.530 3.540 3.510 3.570 3,342,754 11,806,359 3.5319 2.708 2.708 2.716 2.693 2.739 4,357,473 2.7095 0.86%
2014-03-03 0 3.500 3.500 3.520 3.450 3.520 2,262,600 7,922,106 3.5013 2.685 2.685 2.700 2.647 2.700 2,949,430 2.6860 -0.57%
2014-02-28 0 3.520 3.500 3.520 3.490 3.530 2,169,000 7,602,982 3.5053 2.700 2.685 2.700 2.677 2.708 2,827,417 2.6890 0.86%
2014-02-27 0 3.490 3.490 3.500 3.450 3.520 3,826,000 13,361,130 3.4922 2.677 2.677 2.685 2.647 2.700 4,987,412 2.6790 -0.29%
2014-02-26 0 3.500 3.500 3.520 3.430 3.520 2,758,000 9,617,426 3.4871 2.685 2.685 2.700 2.631 2.700 3,595,212 2.6751 0.00%
2014-02-25 0 3.500 3.470 3.500 3.430 3.540 3,845,000 13,387,120 3.4817 2.685 2.662 2.685 2.631 2.716 5,012,180 2.6709 1.45%
2014-02-24 0 3.450 3.450 3.470 3.370 3.540 5,014,000 17,183,184 3.4270 2.647 2.647 2.662 2.585 2.716 6,536,039 2.6290 -3.36%
2014-02-21 0 3.570 3.570 3.580 3.540 3.580 3,550,086 12,647,585 3.5626 2.739 2.739 2.746 2.716 2.746 4,627,742 2.7330 0.00%
2014-02-20 0 3.570 3.560 3.580 3.450 3.600 5,632,000 19,927,162 3.5382 2.739 2.731 2.746 2.647 2.762 7,341,638 2.7143 0.00%
2014-02-19 0 3.570 3.570 3.600 3.540 3.600 3,480,000 12,420,954 3.5692 2.739 2.739 2.762 2.716 2.762 4,536,381 2.7381 -0.56%
2014-02-18 0 3.590 3.590 3.600 3.510 3.690 8,108,000 29,051,660 3.5831 2.754 2.754 2.762 2.693 2.831 10,569,247 2.7487 -1.64%
2014-02-17 0 3.650 3.640 3.650 3.580 3.760 11,698,000 42,642,350 3.6453 2.800 2.792 2.800 2.746 2.884 15,249,019 2.7964 -0.82%
2014-02-14 0 3.680 3.680 3.690 3.370 3.760 15,408,000 55,451,182 3.5989 2.823 2.823 2.831 2.585 2.884 20,085,219 2.7608 8.55%
2014-02-13 0 3.390 3.370 3.380 3.350 3.440 3,454,000 11,729,408 3.3959 2.601 2.585 2.593 2.570 2.639 4,502,489 2.6051 -1.45%
2014-02-12 0 3.440 3.430 3.440 3.340 3.460 3,972,394 13,666,021 3.4402 2.639 2.631 2.639 2.562 2.654 5,178,245 2.6391 1.78%
2014-02-11 0 3.380 3.370 3.380 3.230 3.380 4,436,000 14,799,137 3.3361 2.593 2.585 2.593 2.478 2.593 5,782,582 2.5593 2.42%
2014-02-10 0 3.300 3.300 3.310 3.240 3.360 6,184,217 20,434,817 3.3043 2.532 2.532 2.539 2.486 2.578 8,061,484 2.5349 0.92%
2014-02-07 0 3.270 3.250 3.290 3.220 3.340 4,476,800 14,746,966 3.2941 2.509 2.493 2.524 2.470 2.562 5,835,768 2.5270 1.24%
2014-02-06 0 3.230 3.230 3.250 3.170 3.250 1,818,000 5,829,570 3.2066 2.478 2.478 2.493 2.432 2.493 2,369,868 2.4599 -0.92%
2014-02-05 0 3.260 3.260 3.280 3.260 3.320 10,064,000 32,817,927 3.2609 2.501 2.501 2.516 2.501 2.547 13,119,006 2.5016 -0.31%
2014-02-04 0 3.270 3.260 3.270 3.200 3.290 6,802,000 22,066,098 3.2441 2.509 2.501 2.509 2.455 2.524 8,866,800 2.4886 -2.68%
2014-01-30 0 3.360 3.350 3.370 3.230 3.370 2,560,000 8,432,520 3.2940 2.578 2.570 2.585 2.478 2.585 3,337,108 2.5269 2.44%
2014-01-29 0 3.280 3.270 3.290 3.210 3.300 6,138,233 19,871,742 3.2374 2.516 2.509 2.524 2.462 2.532 8,001,542 2.4835 2.82%
2014-01-28 0 3.190 3.190 3.200 3.140 3.210 3,848,000 12,194,840 3.1691 2.447 2.447 2.455 2.409 2.462 5,016,090 2.4311 0.31%
2014-01-27 0 3.180 3.170 3.180 3.130 3.300 6,158,000 19,612,352 3.1849 2.439 2.432 2.439 2.401 2.532 8,027,309 2.4432 -3.93%
2014-01-24 0 3.310 3.290 3.310 3.250 3.370 11,826,000 39,258,094 3.3196 2.539 2.524 2.539 2.493 2.585 15,415,875 2.5466 -0.60%
2014-01-23 0 3.330 3.320 3.330 3.150 3.340 17,206,000 56,246,200 3.2690 2.555 2.547 2.555 2.416 2.562 22,429,016 2.5077 7.42%
2014-01-22 0 3.100 3.100 3.110 3.080 3.160 9,282,000 28,864,880 3.1098 2.378 2.378 2.386 2.363 2.424 12,099,624 2.3856 -0.96%
2014-01-21 0 3.130 3.130 3.140 3.110 3.220 4,549,878 14,234,258 3.1285 2.401 2.401 2.409 2.386 2.470 5,931,029 2.4000 -1.26%
2014-01-20 0 3.170 3.160 3.180 3.060 3.210 4,606,000 14,617,660 3.1736 2.432 2.424 2.439 2.347 2.462 6,004,187 2.4346 2.59%
2014-01-17 0 3.090 3.080 3.090 3.060 3.150 9,163,032 28,342,009 3.0931 2.370 2.363 2.370 2.347 2.416 11,944,542 2.3728 -1.28%
2014-01-16 0 3.130 3.120 3.140 3.110 3.230 8,013,000 25,309,670 3.1586 2.401 2.393 2.409 2.386 2.478 10,445,409 2.4230 0.00%
2014-01-15 0 3.130 3.130 3.140 3.110 3.340 8,022,000 25,702,500 3.2040 2.401 2.401 2.409 2.386 2.562 10,457,141 2.4579 -5.72%
2014-01-14 0 3.320 3.320 3.330 3.300 3.360 3,381,070 11,289,252 3.3390 2.547 2.547 2.555 2.532 2.578 4,407,420 2.5614 -0.60%
2014-01-13 0 3.340 3.330 3.350 3.300 3.410 3,575,161 11,912,444 3.3320 2.562 2.555 2.570 2.532 2.616 4,660,429 2.5561 -0.60%
2014-01-10 0 3.360 3.350 3.360 3.300 3.400 3,433,895 11,604,177 3.3793 2.578 2.570 2.578 2.532 2.608 4,476,281 2.5924 1.20%
2014-01-09 0 3.320 3.310 3.320 3.310 3.440 6,201,834 20,886,595 3.3678 2.547 2.539 2.547 2.539 2.639 8,084,449 2.5836 -3.21%
2014-01-08 0 3.430 3.420 3.430 3.420 3.500 4,430,442 15,227,713 3.4371 2.631 2.624 2.631 2.624 2.685 5,775,337 2.6367 -1.15%
2014-01-07 0 3.470 3.460 3.470 3.390 3.500 4,817,627 16,597,794 3.4452 2.662 2.654 2.662 2.601 2.685 6,280,055 2.6429 1.17%
2014-01-06 0 3.430 3.420 3.440 3.340 3.610 8,270,000 28,225,022 3.4129 2.631 2.624 2.639 2.562 2.769 10,780,423 2.6182 -6.79%
2014-01-03 0 3.680 3.660 3.690 3.620 3.810 8,967,000 33,119,307 3.6935 2.823 2.808 2.831 2.777 2.923 11,689,003 2.8334 -1.08%
2014-01-02 0 3.720 3.710 3.720 3.610 3.730 2,988,000 10,900,310 3.6480 2.854 2.846 2.854 2.769 2.861 3,895,031 2.7985 3.62%
2013-12-31 0 3.590 3.580 3.610 3.560 3.610 606,000 2,178,360 3.5947 2.754 2.746 2.769 2.731 2.769 789,956 2.7576 0.28%
2013-12-30 0 3.580 3.560 3.590 3.530 3.640 2,556,000 9,157,640 3.5828 2.746 2.731 2.754 2.708 2.792 3,331,894 2.7485 0.00%
2013-12-27 0 3.580 3.570 3.580 3.550 3.670 1,820,000 6,530,621 3.5883 2.746 2.739 2.746 2.723 2.815 2,372,475 2.7527 -1.65%
2013-12-24 0 3.640 3.630 3.640 3.490 3.640 1,020,569 3,675,201 3.6011 2.792 2.785 2.792 2.677 2.792 1,330,371 2.7625 2.54%
2013-12-23 0 3.550 3.550 3.560 3.550 3.630 1,302,000 4,675,700 3.5912 2.723 2.723 2.731 2.723 2.785 1,697,232 2.7549 -0.56%
2013-12-20 0 3.570 3.580 3.590 3.460 3.610 2,014,000 7,131,020 3.5407 2.739 2.746 2.754 2.654 2.769 2,625,365 2.7162 -0.83%
2013-12-19 0 3.600 3.570 3.590 3.560 3.650 3,930,334 14,111,825 3.5905 2.762 2.739 2.754 2.731 2.800 5,123,418 2.7544 -1.10%
2013-12-18 0 3.640 3.620 3.650 3.550 3.650 5,614,000 20,324,378 3.6203 2.792 2.777 2.800 2.723 2.800 7,318,174 2.7772 1.68%
2013-12-17 0 3.580 3.580 3.610 3.480 3.610 8,665,000 30,752,720 3.5491 2.746 2.746 2.769 2.670 2.769 11,295,328 2.7226 2.87%
2013-12-16 0 3.480 3.470 3.480 3.280 3.490 5,158,529 17,686,558 3.4286 2.670 2.662 2.670 2.516 2.677 6,724,441 2.6302 5.45%
2013-12-13 0 3.300 3.300 3.320 3.280 3.420 7,970,385 26,539,760 3.3298 2.532 2.532 2.547 2.516 2.624 10,389,858 2.5544 -2.65%
2013-12-12 0 3.390 3.390 3.410 3.390 3.530 6,961,000 23,948,906 3.4404 2.601 2.601 2.616 2.601 2.708 9,074,066 2.6393 -2.59%
2013-12-11 0 3.480 3.480 3.490 3.470 3.590 4,138,804 14,475,946 3.4976 2.670 2.670 2.677 2.662 2.754 5,395,170 2.6831 -3.06%
2013-12-10 0 3.590 3.590 3.620 3.460 3.620 8,826,307 31,040,755 3.5168 2.754 2.754 2.777 2.654 2.777 11,505,601 2.6979 0.28%
2013-12-09 0 3.580 3.570 3.590 3.520 3.780 10,558,000 38,045,720 3.6035 2.746 2.739 2.754 2.700 2.900 13,762,963 2.7644 -4.79%
2013-12-06 0 3.760 3.750 3.770 3.730 3.780 3,571,724 13,395,698 3.7505 2.884 2.877 2.892 2.861 2.900 4,655,949 2.8771 -0.27%
2013-12-05 0 3.770 3.770 3.780 3.750 3.800 3,637,900 13,723,228 3.7723 2.892 2.892 2.900 2.877 2.915 4,742,213 2.8938 0.27%
2013-12-04 0 3.760 3.750 3.780 3.750 3.840 5,430,000 20,586,152 3.7912 2.884 2.877 2.900 2.877 2.946 7,078,319 2.9083 -2.08%
2013-12-03 0 3.840 3.840 3.850 3.830 3.900 2,515,669 9,687,699 3.8509 2.946 2.946 2.953 2.938 2.992 3,279,320 2.9542 -1.79%
2013-12-02 0 3.910 3.900 3.910 3.830 3.920 3,132,940 12,195,344 3.8926 2.999 2.992 2.999 2.938 3.007 4,083,968 2.9862 2.36%
2013-11-29 0 3.820 3.810 3.840 3.800 3.890 4,460,000 17,089,880 3.8318 2.930 2.923 2.946 2.915 2.984 5,813,868 2.9395 -2.05%
2013-11-28 0 3.900 3.890 3.900 3.870 3.960 1,598,908 6,247,533 3.9074 2.992 2.984 2.992 2.969 3.038 2,084,269 2.9975 -1.27%
2013-11-27 0 3.950 3.920 3.940 3.870 3.970 5,094,000 19,896,170 3.9058 3.030 3.007 3.022 2.969 3.046 6,640,323 2.9963 0.00%
2013-11-26 0 3.950 3.930 3.980 3.940 4.010 2,066,000 8,231,160 3.9841 3.030 3.015 3.053 3.022 3.076 2,693,150 3.0563 -1.00%
2013-11-25 0 3.990 3.990 4.000 3.940 4.020 1,878,000 7,489,100 3.9878 3.061 3.061 3.069 3.022 3.084 2,448,082 3.0592 1.01%
2013-11-22 0 3.950 3.940 3.970 3.940 4.000 2,042,666 8,105,180 3.9679 3.030 3.022 3.046 3.022 3.069 2,662,733 3.0439 -1.25%
2013-11-21 0 4.000 3.990 4.000 3.970 4.010 2,540,000 10,128,620 3.9876 3.069 3.061 3.069 3.046 3.076 3,311,037 3.0590 0.00%
2013-11-20 0 4.000 3.990 4.000 3.970 4.080 6,028,000 24,336,968 4.0373 3.069 3.061 3.069 3.046 3.130 7,857,846 3.0972 -1.23%
2013-11-19 0 4.050 4.030 4.050 4.020 4.120 5,144,093 20,924,088 4.0676 3.107 3.092 3.107 3.084 3.161 6,705,623 3.1204 -1.22%
2013-11-18 0 4.100 4.060 4.120 4.020 4.120 6,363,900 25,978,541 4.0822 3.145 3.115 3.161 3.084 3.161 8,295,712 3.1316 0.74%
2013-11-15 0 4.070 4.050 4.070 4.040 4.100 2,053,500 8,323,115 4.0531 3.122 3.107 3.122 3.099 3.145 2,676,856 3.1093 0.25%
2013-11-14 0 4.060 4.040 4.080 3.930 4.080 5,899,741 23,672,495 4.0125 3.115 3.099 3.130 3.015 3.130 7,690,653 3.0781 3.31%
2013-11-13 0 3.930 3.920 3.940 3.900 3.970 2,303,822 9,078,795 3.9408 3.015 3.007 3.022 2.992 3.046 3,003,165 3.0231 -0.76%
2013-11-12 0 3.960 3.950 4.000 3.950 3.990 1,240,000 4,928,624 3.9747 3.038 3.030 3.069 3.030 3.061 1,616,412 3.0491 -0.75%
2013-11-11 0 3.990 3.990 4.020 3.930 4.020 1,574,000 6,271,710 3.9846 3.061 3.061 3.084 3.015 3.084 2,051,800 3.0567 -0.50%
2013-11-08 0 4.010 4.020 4.040 4.000 4.060 2,240,502 9,101,348 4.0622 3.076 3.084 3.099 3.069 3.115 2,920,624 3.1162 -2.20%
2013-11-07 0 4.100 4.090 4.110 4.060 4.150 2,638,000 10,839,000 4.1088 3.145 3.138 3.153 3.115 3.184 3,438,786 3.1520 0.24%
2013-11-06 0 4.090 4.080 4.100 4.000 4.170 3,217,000 13,164,136 4.0921 3.138 3.130 3.145 3.069 3.199 4,193,545 3.1391 1.74%
2013-11-05 0 4.020 4.020 4.060 4.010 4.060 2,175,743 8,786,849 4.0386 3.084 3.084 3.115 3.076 3.115 2,836,207 3.0981 -0.50%
2013-11-04 0 4.040 4.030 4.050 4.030 4.080 1,715,000 6,958,550 4.0575 3.099 3.092 3.107 3.092 3.130 2,235,602 3.1126 -0.25%
2013-11-01 0 4.050 4.050 4.100 4.020 4.120 2,248,000 9,199,420 4.0923 3.107 3.107 3.145 3.084 3.161 2,930,398 3.1393 -1.94%
2013-10-31 0 4.130 4.090 4.110 4.050 4.140 2,288,000 9,387,064 4.1027 3.168 3.138 3.153 3.107 3.176 2,982,540 3.1473 1.23%
2013-10-30 0 4.080 4.060 4.110 3.990 4.130 3,348,000 13,622,230 4.0688 3.130 3.115 3.153 3.061 3.168 4,364,312 3.1213 -0.24%
2013-10-29 0 4.090 4.070 4.110 4.020 4.120 880,000 3,574,348 4.0618 3.138 3.122 3.153 3.084 3.161 1,147,131 3.1159 -0.49%
2013-10-28 0 4.110 4.080 4.110 3.880 4.110 3,102,000 12,395,976 3.9961 3.153 3.130 3.153 2.976 3.153 4,043,636 3.0656 4.58%
2013-10-25 0 3.930 3.900 3.940 3.870 4.060 2,864,000 11,293,360 3.9432 3.015 2.992 3.022 2.969 3.115 3,733,390 3.0250 -3.44%
2013-10-24 0 4.070 4.070 4.100 4.070 4.200 2,212,000 9,087,260 4.1082 3.122 3.122 3.145 3.122 3.222 2,883,470 3.1515 -1.45%
2013-10-23 0 4.130 4.120 4.160 4.120 4.200 1,974,000 8,202,620 4.1553 3.168 3.161 3.191 3.161 3.222 2,573,223 3.1877 -0.72%
2013-10-22 0 4.160 4.160 4.180 4.130 4.230 1,910,000 7,977,600 4.1768 3.191 3.191 3.207 3.168 3.245 2,489,795 3.2041 -1.65%
2013-10-21 0 4.230 4.190 4.230 4.160 4.300 4,353,561 18,462,734 4.2408 3.245 3.214 3.245 3.191 3.299 5,675,118 3.2533 1.20%
2013-10-18 0 4.180 4.170 4.180 4.170 4.240 2,208,000 9,262,170 4.1948 3.207 3.199 3.207 3.199 3.253 2,878,256 3.2180 -0.71%
2013-10-17 0 4.210 4.200 4.210 4.200 4.310 3,324,329 14,218,475 4.2771 3.230 3.222 3.230 3.222 3.306 4,333,455 3.2811 -1.17%
2013-10-16 0 4.260 4.240 4.270 4.240 4.360 2,379,774 10,204,297 4.2879 3.268 3.253 3.276 3.253 3.345 3,102,173 3.2894 -1.39%
2013-10-15 0 4.320 4.320 4.330 4.290 4.370 1,976,005 8,539,531 4.3216 3.314 3.314 3.322 3.291 3.352 2,575,837 3.3152 0.70%
2013-10-11 0 4.290 4.260 4.280 4.240 4.310 6,155,128 26,252,905 4.2652 3.291 3.268 3.283 3.253 3.306 8,023,565 3.2720 1.18%
2013-10-10 0 4.240 4.220 4.270 4.160 4.270 5,712,000 24,014,416 4.2042 3.253 3.237 3.276 3.191 3.276 7,445,922 3.2252 1.44%
2013-10-09 0 4.180 4.180 4.190 4.080 4.200 6,340,000 26,291,258 4.1469 3.207 3.207 3.214 3.130 3.222 8,264,557 3.1812 2.20%
2013-10-08 0 4.090 4.070 4.090 4.030 4.120 2,485,000 10,158,770 4.0880 3.138 3.122 3.138 3.092 3.161 3,239,341 3.1361 0.74%
2013-10-07 0 4.060 4.050 4.060 4.030 4.110 1,794,000 7,283,600 4.0600 3.115 3.107 3.115 3.092 3.153 2,338,583 3.1145 -1.46%
2013-10-04 0 4.120 4.110 4.130 4.040 4.150 2,989,000 12,351,430 4.1323 3.161 3.153 3.168 3.099 3.184 3,896,334 3.1700 1.23%
2013-10-03 0 4.070 4.050 4.080 4.030 4.090 2,958,000 11,992,580 4.0543 3.122 3.107 3.130 3.092 3.138 3,855,924 3.1102 0.25%
2013-10-02 0 4.060 4.060 4.080 4.010 4.120 5,102,000 20,779,238 4.0728 3.115 3.115 3.130 3.076 3.161 6,650,752 3.1243 -0.25%
2013-09-30 0 4.070 4.060 4.110 4.010 4.130 5,104,985 20,808,711 4.0762 3.122 3.115 3.153 3.076 3.168 6,654,643 3.1269 0.49%
2013-09-27 0 4.050 4.060 4.070 4.040 4.180 2,506,000 10,237,926 4.0854 3.107 3.115 3.122 3.099 3.207 3,266,716 3.1340 -2.17%
2013-09-26 0 4.140 4.120 4.140 4.110 4.160 518,800 2,142,318 4.1294 3.176 3.161 3.176 3.153 3.191 676,286 3.1678 -0.24%
2013-09-25 0 4.150 4.150 4.170 4.090 4.220 8,606,000 35,694,310 4.1476 3.184 3.184 3.199 3.138 3.237 11,218,419 3.1818 -2.12%
2013-09-24 0 4.240 4.220 4.240 4.090 4.240 4,251,340 17,704,291 4.1644 3.253 3.237 3.253 3.138 3.253 5,541,867 3.1946 1.19%
2013-09-23 0 4.190 4.170 4.200 4.010 4.250 3,574,000 14,936,230 4.1791 3.214 3.199 3.222 3.076 3.260 4,658,916 3.2059 0.00%
2013-09-19 0 4.190 4.170 4.190 4.110 4.220 3,544,000 14,778,400 4.1700 3.214 3.199 3.214 3.153 3.237 4,619,809 3.1989 2.20%
2013-09-18 0 4.100 4.080 4.090 3.980 4.100 5,351,570 21,613,835 4.0388 3.145 3.130 3.138 3.053 3.145 6,976,081 3.0983 2.50%
2013-09-17 0 4.000 4.000 4.010 3.960 4.040 14,602,000 58,425,092 4.0012 3.069 3.069 3.076 3.038 3.099 19,034,551 3.0694 -1.23%
2013-09-16 0 4.050 4.020 4.030 3.990 4.100 4,062,000 16,407,860 4.0394 3.107 3.084 3.092 3.061 3.145 5,295,052 3.0987 -0.74%
2013-09-13 0 4.080 4.050 4.080 3.970 4.110 14,018,354 56,943,813 4.0621 3.130 3.107 3.130 3.046 3.153 18,273,735 3.1162 3.03%
2013-09-12 0 3.960 3.950 3.960 3.930 4.200 13,192,000 54,016,654 4.0947 3.038 3.030 3.038 3.015 3.222 17,196,535 3.1411 -4.12%
2013-09-11 0 4.130 4.120 4.150 4.100 4.350 15,305,038 64,674,999 4.2257 3.168 3.161 3.184 3.145 3.337 19,951,002 3.2417 -0.48%
2013-09-10 0 4.150 4.150 4.170 4.050 4.480 46,735,220 201,103,599 4.3030 3.184 3.184 3.199 3.107 3.437 60,922,061 3.3010 0.73%
2013-09-09 0 4.120 4.120 4.150 4.100 4.190 8,440,000 35,091,870 4.1578 3.161 3.161 3.184 3.145 3.214 11,002,028 3.1896 -0.48%
2013-09-06 0 4.140 4.120 4.130 3.970 4.240 12,596,000 51,374,010 4.0786 3.176 3.161 3.168 3.046 3.253 16,419,614 3.1288 3.24%
2013-09-05 0 4.010 4.000 4.020 3.900 4.050 19,187,833 75,831,518 3.9521 3.076 3.069 3.084 2.992 3.107 25,012,450 3.0318 1.78%
2013-09-04 0 3.940 3.930 3.940 3.890 3.980 4,888,000 19,210,700 3.9302 3.022 3.015 3.022 2.984 3.053 6,371,791 3.0150 -1.01%
2013-09-03 0 3.980 3.970 3.980 3.720 3.980 9,106,000 35,410,360 3.8887 3.053 3.046 3.053 2.854 3.053 11,870,197 2.9831 7.28%
2013-09-02 0 3.710 3.710 3.720 3.660 3.760 1,560,000 5,784,520 3.7080 2.846 2.846 2.854 2.808 2.884 2,033,550 2.8445 -0.54%
2013-08-30 0 3.730 3.700 3.730 3.650 3.750 2,762,000 10,187,740 3.6885 2.861 2.838 2.861 2.800 2.877 3,600,427 2.8296 -1.06%
2013-08-29 0 3.770 3.750 3.770 3.680 3.770 1,656,000 6,156,440 3.7177 2.892 2.877 2.892 2.823 2.892 2,158,692 2.8519 -0.26%
2013-08-28 0 3.780 3.760 3.810 3.650 3.820 4,376,000 16,420,026 3.7523 2.900 2.884 2.923 2.800 2.930 5,704,369 2.8785 -1.31%
2013-08-27 0 3.830 3.810 3.830 3.700 3.900 10,814,526 40,973,897 3.7888 2.938 2.923 2.938 2.838 2.992 14,097,360 2.9065 2.13%
2013-08-26 0 3.750 3.740 3.750 3.610 3.780 4,008,000 14,959,902 3.7325 2.877 2.869 2.877 2.769 2.900 5,224,660 2.8633 2.18%
2013-08-23 0 3.670 3.660 3.670 3.550 3.680 3,196,000 11,656,840 3.6473 2.815 2.808 2.815 2.723 2.823 4,166,171 2.7980 2.80%
2013-08-22 0 3.570 3.550 3.570 3.480 3.580 1,611,906 5,680,765 3.5243 2.739 2.723 2.739 2.670 2.746 2,101,213 2.7036 0.28%
2013-08-21 0 3.560 3.530 3.560 3.490 3.580 2,320,750 8,175,267 3.5227 2.731 2.708 2.731 2.677 2.746 3,025,232 2.7024 0.85%
2013-08-20 0 3.530 3.510 3.530 3.450 3.670 4,538,000 16,130,436 3.5545 2.708 2.693 2.708 2.647 2.815 5,915,545 2.7268 0.86%
2013-08-19 0 3.500 3.490 3.500 3.460 3.510 2,438,000 8,513,340 3.4919 2.685 2.677 2.685 2.654 2.693 3,178,074 2.6788 -0.28%
2013-08-16 0 3.510 3.480 3.510 3.410 3.510 2,149,000 7,460,480 3.4716 2.693 2.670 2.693 2.616 2.693 2,801,346 2.6632 1.45%
2013-08-15 0 3.460 3.450 3.460 3.380 3.550 10,224,000 35,706,530 3.4924 2.654 2.647 2.654 2.593 2.723 13,327,575 2.6791 -0.86%
2013-08-13 0 3.490 3.480 3.500 3.380 3.500 9,254,157 31,819,010 3.4383 2.677 2.670 2.685 2.593 2.685 12,063,329 2.6377 2.35%
2013-08-12 0 3.410 3.400 3.420 3.370 3.480 3,688,000 12,554,270 3.4041 2.616 2.608 2.624 2.585 2.670 4,807,521 2.6114 -0.87%
2013-08-09 0 3.440 3.430 3.440 3.430 3.510 2,408,000 8,315,200 3.4532 2.639 2.631 2.639 2.631 2.693 3,138,967 2.6490 -0.58%
2013-08-08 0 3.460 3.450 3.460 3.440 3.500 2,671,000 9,259,410 3.4666 2.654 2.647 2.654 2.639 2.685 3,481,803 2.6594 -1.42%
2013-08-07 0 3.510 3.510 3.520 3.510 3.610 1,234,000 4,347,040 3.5227 2.693 2.693 2.700 2.693 2.769 1,608,590 2.7024 -3.04%
2013-08-06 0 3.620 3.600 3.620 3.540 3.620 3,258,000 11,698,794 3.5908 2.777 2.762 2.777 2.716 2.777 4,246,991 2.7546 0.00%
2013-08-05 0 3.620 3.610 3.620 3.520 3.630 4,972,000 17,775,780 3.5752 2.777 2.769 2.777 2.700 2.785 6,481,289 2.7426 -0.28%
2013-08-02 0 3.630 3.610 3.630 3.590 3.690 4,566,000 16,554,440 3.6256 2.785 2.769 2.785 2.754 2.831 5,952,045 2.7813 2.25%
2013-08-01 0 3.550 3.530 3.550 3.420 3.560 1,982,000 6,982,400 3.5229 2.723 2.708 2.723 2.624 2.731 2,583,652 2.7025 3.20%
2013-07-31 0 3.440 3.420 3.440 3.330 3.490 1,536,000 5,293,300 3.4462 2.639 2.624 2.639 2.555 2.677 2,002,265 2.6437 2.69%
2013-07-30 0 3.350 3.350 3.380 3.350 3.510 3,326,461 11,246,296 3.3809 2.570 2.570 2.593 2.570 2.693 4,336,234 2.5936 -3.18%
2013-07-29 0 3.460 3.460 3.470 3.370 3.590 2,622,000 9,017,980 3.4394 2.654 2.654 2.662 2.585 2.754 3,417,929 2.6384 -3.62%
2013-07-26 0 3.590 3.580 3.590 3.480 3.620 7,310,000 26,015,146 3.5588 2.754 2.746 2.754 2.670 2.777 9,529,008 2.7301 1.99%
2013-07-25 0 3.520 3.520 3.530 3.270 3.530 6,702,005 23,382,883 3.4889 2.700 2.700 2.708 2.509 2.708 8,736,451 2.6765 7.65%
2013-07-24 0 3.270 3.260 3.300 3.260 3.360 2,688,000 8,948,818 3.3292 2.509 2.501 2.532 2.501 2.578 3,503,963 2.5539 -0.61%
2013-07-23 0 3.290 3.290 3.300 3.250 3.370 3,858,003 12,636,459 3.2754 2.524 2.524 2.532 2.493 2.585 5,029,130 2.5127 -1.20%
2013-07-22 0 3.330 3.310 3.340 3.220 3.350 4,454,000 14,647,190 3.2885 2.555 2.539 2.562 2.470 2.570 5,806,046 2.5227 1.22%
2013-07-19 0 3.290 3.280 3.290 3.180 3.310 6,847,323 22,187,853 3.2404 2.524 2.516 2.524 2.439 2.539 8,925,881 2.4858 2.49%
2013-07-18 0 3.210 3.200 3.220 3.170 3.260 3,142,000 10,062,040 3.2024 2.462 2.455 2.470 2.432 2.501 4,095,779 2.4567 -0.62%
2013-07-17 0 3.230 3.220 3.270 3.180 3.300 740,318 2,392,633 3.2319 2.478 2.470 2.509 2.439 2.532 965,047 2.4793 0.00%
2013-07-16 0 3.230 3.230 3.240 3.180 3.320 4,695,197 15,227,624 3.2432 2.478 2.478 2.486 2.439 2.547 6,120,461 2.4880 -3.00%
2013-07-15 0 3.330 3.310 3.330 3.270 3.380 1,256,765 4,166,899 3.3156 2.555 2.539 2.555 2.509 2.593 1,638,266 2.5435 0.60%
2013-07-12 0 3.310 3.310 3.330 3.200 3.330 2,602,141 8,529,959 3.2781 2.539 2.539 2.555 2.455 2.555 3,392,041 2.5147 4.42%
2013-07-11 0 3.170 3.180 3.190 3.100 3.240 1,727,772 5,506,817 3.1872 2.432 2.439 2.447 2.378 2.486 2,252,251 2.4450 3.26%
2013-07-10 0 3.070 3.050 3.080 3.030 3.130 2,396,000 7,388,120 3.0835 2.355 2.340 2.363 2.324 2.401 3,123,325 2.3655 0.99%
2013-07-09 0 3.040 3.020 3.050 3.010 3.170 2,428,000 7,400,760 3.0481 2.332 2.317 2.340 2.309 2.432 3,165,038 2.3383 -2.25%
2013-07-08 0 3.110 3.090 3.110 3.050 3.200 1,144,004 3,531,352 3.0868 2.386 2.370 2.386 2.340 2.455 1,491,275 2.3680 -3.12%
2013-07-05 0 3.210 3.180 3.210 3.030 3.220 3,944,001 12,385,960 3.1405 2.462 2.439 2.462 2.324 2.470 5,141,233 2.4091 5.25%
2013-07-04 0 3.050 3.050 3.060 3.000 3.140 2,038,164 6,198,713 3.0413 2.340 2.340 2.347 2.301 2.409 2,656,865 2.3331 0.66%
2013-07-03 0 3.030 3.030 3.040 3.010 3.200 3,870,932 12,103,778 3.1268 2.324 2.324 2.332 2.309 2.455 5,045,984 2.3987 -5.31%
2013-07-02 0 3.200 3.190 3.200 3.080 3.230 3,876,000 12,386,348 3.1957 2.455 2.447 2.455 2.363 2.478 5,052,590 2.4515 2.24%
2013-06-28 0 3.130 3.120 3.160 3.070 3.180 1,916,000 5,996,710 3.1298 2.401 2.393 2.424 2.355 2.439 2,497,617 2.4010 0.64%
2013-06-27 0 3.110 3.090 3.130 3.050 3.130 2,840,000 8,777,060 3.0905 2.386 2.370 2.401 2.340 2.401 3,702,104 2.3708 2.98%
2013-06-26 0 3.020 3.020 3.040 2.930 3.090 2,824,500 8,491,689 3.0064 2.317 2.317 2.332 2.248 2.370 3,681,899 2.3063 3.42%
2013-06-25 0 2.920 2.930 2.960 2.810 3.130 12,813,017 38,013,546 2.9668 2.240 2.248 2.271 2.156 2.401 16,702,508 2.2759 -5.50%
2013-06-24 0 3.090 3.080 3.090 3.070 3.250 3,394,000 10,562,746 3.1122 2.370 2.363 2.370 2.355 2.493 4,424,275 2.3875 -3.44%
2013-06-21 0 3.200 3.160 3.210 3.120 3.250 6,788,000 21,496,814 3.1669 2.455 2.424 2.462 2.393 2.493 8,848,550 2.4294 -1.54%
2013-06-20 0 3.250 3.240 3.250 3.240 3.350 1,012,000 3,311,000 3.2717 2.493 2.486 2.493 2.486 2.570 1,319,201 2.5099 -4.13%
2013-06-19 0 3.390 3.380 3.410 3.360 3.490 1,673,035 5,680,807 3.3955 2.601 2.593 2.616 2.578 2.677 2,180,898 2.6048 -2.59%
2013-06-18 0 3.480 3.440 3.480 3.330 3.480 2,198,000 7,480,690 3.4034 2.670 2.639 2.670 2.555 2.670 2,865,220 2.6109 3.88%
2013-06-17 0 3.350 3.340 3.350 3.260 3.430 2,736,887 9,098,239 3.3243 2.570 2.562 2.570 2.501 2.631 3,567,690 2.5502 1.52%
2013-06-14 0 3.300 3.280 3.300 3.270 3.360 1,354,000 4,499,394 3.3230 2.532 2.516 2.532 2.509 2.578 1,765,017 2.5492 1.23%
2013-06-13 0 3.260 3.260 3.270 3.260 3.430 4,852,041 16,029,590 3.3037 2.501 2.501 2.509 2.501 2.631 6,324,916 2.5344 -5.78%
2013-06-11 0 3.460 3.450 3.460 3.240 3.470 2,768,000 9,438,180 3.4097 2.654 2.647 2.654 2.486 2.662 3,608,248 2.6157 3.90%
2013-06-10 0 3.330 3.300 3.330 3.210 3.350 2,106,800 6,894,338 3.2724 2.555 2.532 2.555 2.462 2.570 2,746,336 2.5104 -0.60%
2013-06-07 0 3.350 3.340 3.370 3.270 3.380 2,178,000 7,293,660 3.3488 2.570 2.562 2.585 2.509 2.593 2,839,149 2.5690 2.45%
2013-06-06 0 3.270 3.260 3.270 3.260 3.400 4,054,000 13,474,700 3.3238 2.509 2.501 2.509 2.501 2.608 5,284,623 2.5498 -3.25%
2013-06-05 0 3.380 3.370 3.380 3.370 3.540 2,928,481 9,965,250 3.4029 2.593 2.585 2.593 2.585 2.716 3,817,444 2.6105 -4.52%
2013-06-04 0 3.540 3.520 3.550 3.350 3.600 3,113,000 10,853,104 3.4864 2.716 2.700 2.723 2.570 2.762 4,057,975 2.6745 3.81%
2013-06-03 0 3.410 3.410 3.420 3.400 3.490 4,444,002 15,373,548 3.4594 2.616 2.616 2.624 2.608 2.677 5,793,014 2.6538 -2.29%
2013-05-31 0 3.490 3.460 3.490 3.440 3.530 1,551,402 5,415,847 3.4909 2.677 2.654 2.677 2.639 2.708 2,022,342 2.6780 0.00%
2013-05-30 0 3.490 3.480 3.490 3.480 3.590 2,423,068 8,530,058 3.5204 2.677 2.670 2.677 2.670 2.754 3,158,609 2.7006 -3.32%
2013-05-29 0 3.610 3.600 3.620 3.500 3.660 3,654,000 13,237,690 3.6228 2.769 2.762 2.777 2.685 2.808 4,763,200 2.7792 3.14%
2013-05-28 0 3.500 3.480 3.520 3.480 3.550 1,649,100 5,792,133 3.5123 2.685 2.670 2.700 2.670 2.723 2,149,697 2.6944 0.57%
2013-05-27 0 3.480 3.470 3.500 3.430 3.570 3,172,596 11,097,914 3.4981 2.670 2.662 2.685 2.631 2.739 4,135,662 2.6835 0.88%
2013-05-24 0 3.550 3.550 3.560 3.530 3.600 4,754,000 16,921,132 3.5593 2.646 2.646 2.654 2.632 2.684 6,377,095 2.6534 -2.20%
2013-05-23 0 3.630 3.620 3.640 3.610 3.700 7,718,000 28,166,520 3.6495 2.706 2.699 2.714 2.691 2.758 10,353,054 2.7206 -3.20%
2013-05-22 0 3.750 3.720 3.730 3.670 3.840 4,655,836 17,471,619 3.7526 2.796 2.773 2.781 2.736 2.863 6,245,416 2.7975 -2.60%
2013-05-21 0 3.850 3.830 3.850 3.800 3.940 6,044,000 23,269,600 3.8500 2.870 2.855 2.870 2.833 2.937 8,107,523 2.8701 1.58%
2013-05-20 0 3.790 3.790 3.810 3.790 3.860 4,103,149 15,631,721 3.8097 2.825 2.825 2.840 2.825 2.878 5,504,033 2.8400 -0.52%
2013-05-16 0 3.810 3.780 3.810 3.770 3.840 6,128,000 23,334,554 3.8079 2.840 2.818 2.840 2.810 2.863 8,220,202 2.8387 -0.26%
2013-05-15 0 3.820 3.820 3.830 3.820 3.850 2,984,939 11,427,664 3.8284 2.848 2.848 2.855 2.848 2.870 4,004,047 2.8540 0.00%
2013-05-14 0 3.820 3.810 3.820 3.800 3.840 6,495,396 24,782,642 3.8154 2.848 2.840 2.848 2.833 2.863 8,713,033 2.8443 0.00%
2013-05-13 0 3.820 3.820 3.830 3.820 3.870 5,333,944 20,401,442 3.8248 2.848 2.848 2.855 2.848 2.885 7,155,042 2.8513 -0.78%
2013-05-10 0 3.850 3.830 3.840 3.820 3.850 1,684,000 6,457,360 3.8345 2.870 2.855 2.863 2.848 2.870 2,258,946 2.8586 0.26%
2013-05-09 0 3.840 3.830 3.850 3.820 3.880 3,218,021 12,351,790 3.8383 2.863 2.855 2.870 2.848 2.892 4,316,707 2.8614 -0.78%
2013-05-08 0 3.870 3.850 3.870 3.840 3.880 4,684,940 18,069,633 3.8570 2.885 2.870 2.885 2.863 2.892 6,284,457 2.8753 0.26%
2013-05-07 0 3.860 3.850 3.860 3.850 3.910 4,000,500 15,459,055 3.8643 2.878 2.870 2.878 2.870 2.915 5,366,338 2.8807 -0.26%
2013-05-06 0 3.870 3.850 3.880 3.850 3.900 4,269,925 16,500,672 3.8644 2.885 2.870 2.892 2.870 2.907 5,727,749 2.8808 1.04%
2013-05-03 0 3.830 3.830 3.850 3.780 3.880 6,073,848 23,334,143 3.8417 2.855 2.855 2.870 2.818 2.892 8,147,561 2.8639 -0.78%
2013-05-02 0 3.860 3.850 3.870 3.850 3.930 3,257,300 12,631,456 3.8779 2.878 2.870 2.885 2.870 2.930 4,369,397 2.8909 -1.28%
2013-04-30 0 3.910 3.900 3.920 3.820 3.920 4,185,927 16,282,550 3.8898 2.915 2.907 2.922 2.848 2.922 5,615,073 2.8998 1.82%
2013-04-29 0 3.840 3.830 3.840 3.830 3.870 1,730,500 6,635,455 3.8344 2.863 2.855 2.863 2.855 2.885 2,321,322 2.8585 -0.26%
2013-04-26 0 3.850 3.840 3.850 3.830 3.900 5,712,000 21,990,840 3.8499 2.870 2.863 2.870 2.855 2.907 7,662,172 2.8701 1.05%
2013-04-25 0 3.810 3.800 3.810 3.780 3.850 3,713,100 14,133,616 3.8064 2.840 2.833 2.840 2.818 2.870 4,980,815 2.8376 0.00%
2013-04-24 0 3.810 3.810 3.820 3.800 3.870 2,070,000 7,887,680 3.8105 2.840 2.840 2.848 2.833 2.885 2,776,733 2.8406 -0.26%
2013-04-23 0 3.820 3.810 3.830 3.800 3.840 4,264,673 16,278,210 3.8170 2.848 2.840 2.855 2.833 2.863 5,720,704 2.8455 -1.29%
2013-04-22 0 3.870 3.850 3.880 3.800 3.880 4,986,560 19,094,776 3.8292 2.885 2.870 2.892 2.833 2.892 6,689,055 2.8546 -0.51%
2013-04-19 0 3.890 3.880 3.900 3.630 4.000 16,385,300 62,743,075 3.8292 2.900 2.892 2.907 2.706 2.982 21,979,516 2.8546 7.16%
2013-04-18 0 3.630 3.630 3.640 3.490 3.640 6,480,285 23,335,427 3.6010 2.706 2.706 2.714 2.602 2.714 8,692,763 2.6845 1.97%
2013-04-17 0 3.560 3.550 3.560 3.530 3.600 7,233,100 25,740,300 3.5587 2.654 2.646 2.654 2.632 2.684 9,702,601 2.6529 0.85%
2013-04-16 0 3.530 3.530 3.560 3.500 3.570 4,425,104 15,642,756 3.5350 2.632 2.632 2.654 2.609 2.661 5,935,909 2.6353 -1.12%
2013-04-15 0 3.570 3.570 3.590 3.550 3.600 3,081,107 10,974,595 3.5619 2.661 2.661 2.676 2.646 2.684 4,133,049 2.6553 -1.11%
2013-04-12 0 3.610 3.600 3.610 3.540 3.620 1,072,000 3,844,470 3.5863 2.691 2.684 2.691 2.639 2.699 1,437,999 2.6735 1.40%
2013-04-11 0 3.560 3.550 3.590 3.500 3.670 2,769,662 9,894,076 3.5723 2.654 2.646 2.676 2.609 2.736 3,715,271 2.6631 -1.66%
2013-04-10 0 3.620 3.600 3.630 3.590 3.690 6,747,694 24,425,554 3.6198 2.699 2.684 2.706 2.676 2.751 9,051,470 2.6985 -1.36%
2013-04-09 0 3.670 3.670 3.680 3.430 3.730 6,104,000 22,194,430 3.6360 2.736 2.736 2.743 2.557 2.781 8,188,008 2.7106 4.56%
2013-04-08 0 3.510 3.510 3.540 3.450 3.530 3,448,000 12,080,840 3.5037 2.617 2.617 2.639 2.572 2.632 4,625,205 2.6120 0.29%
2013-04-05 0 3.500 3.500 3.510 3.330 3.630 6,429,700 22,312,283 3.4702 2.609 2.609 2.617 2.482 2.706 8,624,907 2.5870 -4.63%
2013-04-03 0 3.670 3.650 3.670 3.570 3.690 3,244,000 11,809,460 3.6404 2.736 2.721 2.736 2.661 2.751 4,351,556 2.7138 -0.54%
2013-04-02 0 3.690 3.670 3.690 3.610 3.780 5,364,000 19,913,321 3.7124 2.751 2.736 2.751 2.691 2.818 7,195,359 2.7675 -2.89%
2013-03-28 0 3.800 3.780 3.800 3.700 3.860 3,702,541 13,993,103 3.7793 2.833 2.818 2.833 2.758 2.878 4,966,651 2.8174 -2.06%
2013-03-27 0 3.880 3.870 3.880 3.850 3.970 4,432,400 17,301,094 3.9033 2.892 2.885 2.892 2.870 2.960 5,945,696 2.9099 -0.26%
2013-03-26 0 3.890 3.890 3.910 3.810 3.990 6,368,000 24,595,450 3.8624 2.900 2.900 2.915 2.840 2.974 8,542,142 2.8793 -3.23%
2013-03-25 0 4.020 4.020 4.030 4.010 4.180 2,417,528 9,792,981 4.0508 2.997 2.997 3.004 2.989 3.116 3,242,913 3.0198 -3.13%
2013-03-22 0 4.150 4.150 4.160 3.930 4.180 11,764,000 48,052,180 4.0847 3.094 3.094 3.101 2.930 3.116 15,780,427 3.0450 4.27%
2013-03-21 0 3.980 3.960 3.980 3.940 4.060 1,912,000 7,619,192 3.9849 2.967 2.952 2.967 2.937 3.027 2,564,789 2.9707 0.51%
2013-03-20 0 3.960 3.950 3.960 3.930 4.040 1,988,000 7,872,000 3.9598 2.952 2.945 2.952 2.930 3.012 2,666,736 2.9519 -1.98%
2013-03-19 0 4.040 4.030 4.070 3.900 4.090 7,218,000 28,987,682 4.0160 3.012 3.004 3.034 2.907 3.049 9,682,346 2.9939 3.32%
2013-03-18 0 3.910 3.900 3.910 3.880 4.050 2,542,000 9,970,572 3.9223 2.915 2.907 2.915 2.892 3.019 3,409,881 2.9240 -2.49%
2013-03-15 0 4.010 3.990 4.020 3.980 4.100 8,026,068 32,364,956 4.0325 2.989 2.974 2.997 2.967 3.056 10,766,302 3.0061 -1.23%
2013-03-14 0 4.060 4.050 4.060 3.870 4.090 10,146,166 40,363,498 3.9782 3.027 3.019 3.027 2.885 3.049 13,610,237 2.9657 3.84%
2013-03-13 0 3.910 3.890 3.920 3.840 3.980 15,541,770 60,212,552 3.8742 2.915 2.900 2.922 2.863 2.967 20,847,991 2.8882 -0.76%
2013-03-12 0 3.940 3.940 3.950 3.830 4.140 11,196,000 44,164,830 3.9447 2.937 2.937 2.945 2.855 3.086 15,018,502 2.9407 -4.83%
2013-03-11 0 4.140 4.120 4.150 4.070 4.230 13,034,000 54,340,780 4.1692 3.086 3.071 3.094 3.034 3.153 17,484,026 3.1080 1.97%
2013-03-08 0 4.060 4.040 4.060 3.950 4.080 10,279,726 41,428,232 4.0301 3.027 3.012 3.027 2.945 3.042 13,789,397 3.0044 -0.49%
2013-03-07 0 4.080 4.070 4.080 4.010 4.140 10,048,345 40,893,976 4.0697 3.042 3.034 3.042 2.989 3.086 13,479,018 3.0339 0.25%
2013-03-06 0 4.070 4.060 4.070 3.790 4.130 18,142,000 71,869,040 3.9615 3.034 3.027 3.034 2.825 3.079 24,335,983 2.9532 6.82%
2013-03-05 0 3.810 3.800 3.810 3.760 3.840 7,549,920 28,769,944 3.8106 2.840 2.833 2.840 2.803 2.863 10,127,589 2.8407 0.79%
2013-03-04 0 3.780 3.770 3.780 3.680 3.800 6,845,700 25,857,546 3.7772 2.818 2.810 2.818 2.743 2.833 9,182,937 2.8158 1.34%
2013-03-01 0 3.730 3.720 3.740 3.670 3.740 3,015,000 11,133,470 3.6927 2.781 2.773 2.788 2.736 2.788 4,044,371 2.7528 0.54%
2013-02-28 0 3.710 3.690 3.710 3.570 3.740 9,719,188 35,804,107 3.6839 2.766 2.751 2.766 2.661 2.788 13,037,482 2.7462 3.92%
2013-02-27 0 3.570 3.570 3.600 3.550 3.620 3,262,000 11,676,122 3.5794 2.661 2.661 2.684 2.646 2.699 4,375,701 2.6684 0.28%
2013-02-26 0 3.560 3.560 3.590 3.550 3.600 2,528,000 9,017,790 3.5672 2.654 2.654 2.676 2.646 2.684 3,391,102 2.6593 -1.39%
2013-02-25 0 3.610 3.600 3.610 3.510 3.630 2,562,000 9,247,120 3.6093 2.691 2.684 2.691 2.617 2.706 3,436,710 2.6907 1.69%
2013-02-22 0 3.550 3.550 3.560 3.530 3.620 6,056,000 21,681,910 3.5802 2.646 2.646 2.654 2.632 2.699 8,123,620 2.6690 -3.01%
2013-02-21 0 3.660 3.640 3.660 3.580 3.660 15,411,000 55,745,474 3.6173 2.728 2.714 2.728 2.669 2.728 20,672,573 2.6966 -1.35%
2013-02-20 0 3.710 3.690 3.720 3.560 3.720 23,193,000 84,950,540 3.6628 2.766 2.751 2.773 2.654 2.773 31,111,479 2.7305 0.82%
2013-02-19 0 3.680 3.670 3.680 3.300 3.680 55,308,000 197,273,650 3.5668 2.743 2.736 2.743 2.460 2.743 74,191,077 2.6590 11.52%
2013-02-18 0 3.300 3.280 3.300 3.230 3.300 3,686,695 12,041,512 3.2662 2.460 2.445 2.460 2.408 2.460 4,945,394 2.4349 0.92%
2013-02-15 0 3.270 3.250 3.270 3.230 3.290 2,036,000 6,620,520 3.2517 2.438 2.423 2.438 2.408 2.453 2,731,124 2.4241 -1.21%
2013-02-14 0 3.310 3.290 3.320 3.210 3.350 3,195,975 10,600,476 3.3168 2.468 2.453 2.475 2.393 2.497 4,287,134 2.4726 0.91%
2013-02-08 0 3.280 3.260 3.290 3.200 3.300 1,451,700 4,733,073 3.2604 2.445 2.430 2.453 2.386 2.460 1,947,335 2.4305 0.31%
2013-02-07 0 3.270 3.230 3.240 3.220 3.350 3,682,000 12,064,220 3.2765 2.438 2.408 2.415 2.400 2.497 4,939,096 2.4426 -2.68%
2013-02-06 0 3.360 3.350 3.380 3.320 3.500 5,777,000 19,478,080 3.3717 2.505 2.497 2.520 2.475 2.609 7,749,365 2.5135 -1.18%
2013-02-05 0 3.400 3.390 3.400 3.390 3.490 4,974,000 17,090,486 3.4360 2.535 2.527 2.535 2.527 2.602 6,672,207 2.5614 -3.41%
2013-02-04 0 3.520 3.510 3.540 3.390 3.550 13,590,699 47,348,114 3.4839 2.624 2.617 2.639 2.527 2.646 18,230,791 2.5972 3.53%
2013-02-01 0 3.400 3.380 3.400 3.320 3.400 3,406,000 11,477,796 3.3699 2.535 2.520 2.535 2.475 2.535 4,568,865 2.5122 1.19%
2013-01-31 0 3.360 3.360 3.370 3.310 3.400 9,523,793 31,940,008 3.3537 2.505 2.505 2.512 2.468 2.535 12,775,375 2.5001 -0.30%
2013-01-30 0 3.370 3.370 3.380 3.360 3.400 3,018,000 10,212,240 3.3838 2.512 2.512 2.520 2.505 2.535 4,048,396 2.5225 -0.30%
2013-01-29 0 3.380 3.370 3.380 3.360 3.400 2,752,850 9,326,050 3.3878 2.520 2.512 2.520 2.505 2.535 3,692,719 2.5255 -1.17%
2013-01-28 0 3.420 3.400 3.420 3.350 3.430 6,024,000 20,536,610 3.4091 2.550 2.535 2.550 2.497 2.557 8,080,694 2.5414 1.18%
2013-01-25 0 3.380 3.360 3.380 3.360 3.410 3,976,000 13,462,970 3.3861 2.520 2.505 2.520 2.505 2.542 5,333,473 2.5242 -0.29%
2013-01-24 0 3.390 3.390 3.400 3.380 3.420 4,339,000 14,738,870 3.3968 2.527 2.527 2.535 2.520 2.550 5,820,407 2.5323 -0.59%
2013-01-23 0 3.410 3.400 3.410 3.380 3.430 4,592,000 15,665,940 3.4116 2.542 2.535 2.542 2.520 2.557 6,159,786 2.5433 0.29%
2013-01-22 0 3.400 3.400 3.410 3.380 3.410 6,342,000 21,559,120 3.3994 2.535 2.535 2.542 2.520 2.542 8,507,265 2.5342 -0.29%
2013-01-21 0 3.410 3.390 3.400 3.300 3.420 6,926,700 23,518,064 3.3953 2.542 2.527 2.535 2.460 2.550 9,291,591 2.5311 1.19%
2013-01-18 0 3.370 3.360 3.380 3.220 3.380 13,054,000 43,493,850 3.3318 2.512 2.505 2.520 2.400 2.520 17,510,854 2.4838 3.37%
2013-01-17 0 3.260 3.240 3.260 3.160 3.280 8,349,000 27,023,740 3.2368 2.430 2.415 2.430 2.356 2.445 11,199,488 2.4129 3.16%
2013-01-16 0 3.160 3.150 3.180 3.090 3.260 12,108,650 38,381,225 3.1697 2.356 2.348 2.371 2.304 2.430 16,242,746 2.3630 -2.47%
2013-01-15 0 3.240 3.220 3.240 3.210 3.280 2,924,000 9,453,929 3.2332 2.415 2.400 2.415 2.393 2.445 3,922,303 2.4103 -1.22%
2013-01-14 0 3.280 3.270 3.280 3.220 3.290 5,392,000 17,546,532 3.2542 2.445 2.438 2.445 2.400 2.453 7,232,919 2.4259 1.86%
2013-01-11 0 3.220 3.200 3.220 3.180 3.300 8,225,357 26,787,769 3.2567 2.400 2.386 2.400 2.371 2.460 11,033,632 2.4278 1.90%
2013-01-10 0 3.160 3.160 3.180 3.140 3.250 8,729,000 28,010,710 3.2089 2.356 2.356 2.371 2.341 2.423 11,709,227 2.3922 0.64%
2013-01-09 0 3.140 3.120 3.140 3.080 3.160 3,234,000 10,157,970 3.1410 2.341 2.326 2.341 2.296 2.356 4,338,142 2.3415 -0.32%
2013-01-08 0 3.150 3.140 3.150 3.070 3.160 7,553,442 23,622,737 3.1274 2.348 2.341 2.348 2.289 2.356 10,132,314 2.3314 0.96%
2013-01-07 0 3.120 3.110 3.120 3.060 3.130 3,376,000 10,437,700 3.0917 2.326 2.318 2.326 2.281 2.333 4,528,623 2.3048 0.97%
2013-01-04 0 3.090 3.080 3.100 3.060 3.100 6,011,100 18,484,443 3.0751 2.304 2.296 2.311 2.281 2.311 8,063,390 2.2924 0.98%
2013-01-03 0 3.060 3.050 3.060 3.010 3.080 3,926,000 12,008,260 3.0587 2.281 2.274 2.281 2.244 2.296 5,266,402 2.2802 1.32%
2013-01-02 0 3.020 3.020 3.030 3.010 3.080 3,030,000 9,194,540 3.0345 2.251 2.251 2.259 2.244 2.296 4,064,493 2.2622 -1.95%
2012-12-31 0 3.080 3.070 3.080 3.050 3.080 2,032,000 6,238,000 3.0699 2.296 2.289 2.296 2.274 2.296 2,725,759 2.2885 0.65%
2012-12-28 0 3.060 3.040 3.050 3.000 3.060 4,562,001 13,868,745 3.0401 2.281 2.266 2.274 2.236 2.281 6,119,545 2.2663 0.99%
2012-12-27 0 3.030 3.020 3.030 3.000 3.040 5,789,769 17,463,678 3.0163 2.259 2.251 2.259 2.236 2.266 7,766,493 2.2486 0.66%
2012-12-24 0 3.010 3.000 3.010 2.950 3.020 3,356,000 10,045,860 2.9934 2.244 2.236 2.244 2.199 2.251 4,501,795 2.2315 1.01%
2012-12-21 0 2.980 2.970 3.000 2.900 3.030 9,309,000 27,831,120 2.9897 2.222 2.214 2.236 2.162 2.259 12,487,248 2.2288 1.71%
2012-12-20 0 2.930 2.930 2.940 2.830 2.940 7,255,000 21,112,434 2.9101 2.184 2.184 2.192 2.110 2.192 9,731,978 2.1694 1.74%
2012-12-19 0 2.880 2.870 2.880 2.810 2.880 3,905,000 11,128,480 2.8498 2.147 2.140 2.147 2.095 2.147 5,238,232 2.1245 1.41%
2012-12-18 0 2.840 2.830 2.840 2.750 2.850 3,006,000 8,470,990 2.8180 2.117 2.110 2.117 2.050 2.125 4,032,299 2.1008 1.79%
2012-12-17 0 2.790 2.790 2.800 2.740 2.800 2,204,000 6,111,170 2.7728 2.080 2.080 2.087 2.043 2.087 2,956,483 2.0670 0.00%
2012-12-14 0 2.790 2.800 2.810 2.740 2.810 4,090,800 11,415,622 2.7906 2.080 2.087 2.095 2.043 2.095 5,487,468 2.0803 1.45%
2012-12-13 0 2.750 2.750 2.760 2.750 2.780 2,771,700 7,643,081 2.7575 2.050 2.050 2.058 2.050 2.072 3,718,005 2.0557 -0.72%
2012-12-12 0 2.770 2.760 2.770 2.730 2.770 4,131,950 11,394,293 2.7576 2.065 2.058 2.065 2.035 2.065 5,542,667 2.0557 1.84%
2012-12-11 0 2.720 2.720 2.730 2.690 2.730 3,193,500 8,584,545 2.6881 2.028 2.028 2.035 2.005 2.035 4,283,814 2.0039 0.00%
2012-12-10 0 2.720 2.710 2.720 2.590 2.720 6,332,800 16,917,092 2.6713 2.028 2.020 2.028 1.931 2.028 8,494,924 1.9914 5.84%
2012-12-07 0 2.570 2.570 2.590 2.560 2.600 6,975,000 17,966,588 2.5759 1.916 1.916 1.931 1.908 1.938 9,356,382 1.9202 0.00%
2012-12-06 0 2.570 2.570 2.590 2.560 2.600 2,178,000 5,616,200 2.5786 1.916 1.916 1.931 1.908 1.938 2,921,606 1.9223 -0.77%
2012-12-05 0 2.590 2.580 2.590 2.550 2.610 1,780,000 4,597,140 2.5827 1.931 1.923 1.931 1.901 1.946 2,387,722 1.9253 1.57%
2012-12-04 0 2.550 2.540 2.550 2.540 2.570 2,289,660 5,847,326 2.5538 1.901 1.894 1.901 1.894 1.916 3,071,388 1.9038 -0.78%
2012-12-03 0 2.570 2.560 2.570 2.560 2.590 1,046,979 2,695,646 2.5747 1.916 1.908 1.916 1.908 1.931 1,404,435 1.9194 0.00%
2012-11-30 0 2.570 2.580 2.590 2.570 2.610 2,758,000 7,132,060 2.5860 1.916 1.923 1.931 1.916 1.946 3,699,627 1.9278 -1.53%
2012-11-29 0 2.610 2.600 2.610 2.600 2.620 674,000 1,757,360 2.6074 1.946 1.938 1.946 1.938 1.953 904,115 1.9437 1.16%
2012-11-28 0 2.580 2.580 2.600 2.570 2.600 1,080,000 2,797,600 2.5904 1.923 1.923 1.938 1.916 1.938 1,448,730 1.9311 -0.39%
2012-11-27 0 2.590 2.590 2.600 2.580 2.630 2,026,000 5,281,520 2.6069 1.931 1.931 1.938 1.923 1.961 2,717,710 1.9434 0.39%
2012-11-26 0 2.580 2.580 2.590 2.570 2.610 1,454,000 3,763,120 2.5881 1.923 1.923 1.931 1.916 1.946 1,950,420 1.9294 -0.77%
2012-11-23 0 2.600 2.600 2.610 2.590 2.620 622,000 1,622,250 2.6081 1.938 1.938 1.946 1.931 1.953 834,361 1.9443 0.39%
2012-11-22 0 2.590 2.580 2.590 2.580 2.620 1,444,000 3,749,620 2.5967 1.931 1.923 1.931 1.923 1.953 1,937,006 1.9358 -1.89%
2012-11-21 0 2.640 2.630 2.640 2.600 2.700 4,768,000 12,775,700 2.6795 1.968 1.961 1.968 1.938 2.013 6,395,875 1.9975 1.15%
2012-11-20 0 2.610 2.610 2.620 2.590 2.620 4,762,000 12,424,990 2.6092 1.946 1.946 1.953 1.931 1.953 6,387,827 1.9451 1.16%
2012-11-19 0 2.580 2.580 2.600 2.570 2.620 1,394,000 3,605,800 2.5867 1.923 1.923 1.938 1.916 1.953 1,869,935 1.9283 0.00%
2012-11-16 0 2.580 2.580 2.590 2.570 2.600 2,620,000 6,774,070 2.5855 1.923 1.923 1.931 1.916 1.938 3,514,512 1.9275 -0.77%
2012-11-15 0 2.600 2.590 2.600 2.580 2.640 3,334,000 8,685,260 2.6051 1.938 1.931 1.938 1.923 1.968 4,472,283 1.9420 -1.14%
2012-11-14 0 2.630 2.630 2.640 2.610 2.650 1,354,000 3,562,100 2.6308 1.961 1.961 1.968 1.946 1.976 1,816,278 1.9612 0.38%
2012-11-13 0 2.620 2.600 2.620 2.600 2.690 2,325,242 6,101,652 2.6241 1.953 1.938 1.953 1.938 2.005 3,119,119 1.9562 -2.24%
2012-11-12 0 2.680 2.670 2.680 2.670 2.720 534,000 1,432,620 2.6828 1.998 1.990 1.998 1.990 2.028 716,317 2.0000 -0.74%
2012-11-09 0 2.700 2.670 2.700 2.650 2.710 2,478,000 6,644,976 2.6816 2.013 1.990 2.013 1.976 2.020 3,324,031 1.9991 0.00%
2012-11-08 0 2.700 2.700 2.710 2.670 2.720 1,114,000 3,009,520 2.7015 2.013 2.013 2.020 1.990 2.028 1,494,338 2.0139 0.00%
2012-11-07 0 2.700 2.690 2.700 2.680 2.730 3,291,396 8,882,595 2.6987 2.013 2.005 2.013 1.998 2.035 4,415,134 2.0119 -0.74%
2012-11-06 0 2.720 2.710 2.720 2.700 2.750 3,284,000 8,886,630 2.7060 2.028 2.020 2.028 2.013 2.050 4,405,213 2.0173 0.74%
2012-11-05 0 2.700 2.690 2.700 2.660 2.730 1,220,000 3,299,400 2.7044 2.013 2.005 2.013 1.983 2.035 1,636,528 2.0161 1.12%
2012-11-02 0 2.670 2.660 2.670 2.660 2.780 5,746,000 15,582,350 2.7119 1.990 1.983 1.990 1.983 2.072 7,707,781 2.0216 -2.55%
2012-11-01 0 2.740 2.730 2.740 2.670 2.760 2,385,789 6,520,918 2.7332 2.043 2.035 2.043 1.990 2.058 3,200,337 2.0376 2.62%
2012-10-31 0 2.670 2.670 2.680 2.650 2.690 1,663,957 4,441,834 2.6694 1.990 1.990 1.998 1.976 2.005 2,232,060 1.9900 1.14%
2012-10-30 0 2.640 2.620 2.640 2.610 2.720 1,354,220 3,575,903 2.6406 1.968 1.953 1.968 1.946 2.028 1,816,573 1.9685 0.00%
2012-10-29 0 2.640 2.640 2.650 2.620 2.730 1,680,000 4,479,740 2.6665 1.968 1.968 1.976 1.953 2.035 2,253,580 1.9878 -3.30%
2012-10-26 0 2.730 2.720 2.730 2.680 2.840 5,534,000 15,276,260 2.7604 2.035 2.028 2.035 1.998 2.117 7,423,400 2.0579 -3.87%
2012-10-25 0 2.840 2.830 2.840 2.790 2.860 2,107,698 5,972,436 2.8336 2.117 2.110 2.117 2.080 2.132 2,827,301 2.1124 -0.35%
2012-10-24 0 2.850 2.830 2.840 2.750 2.860 3,860,000 10,864,420 2.8146 2.125 2.110 2.117 2.050 2.132 5,177,869 2.0982 2.52%
2012-10-22 0 2.780 2.780 2.790 2.760 2.820 1,108,000 3,085,080 2.7844 2.072 2.072 2.080 2.058 2.102 1,486,290 2.0757 -0.36%
2012-10-19 0 2.790 2.790 2.800 2.770 2.820 2,780,000 7,769,266 2.7947 2.080 2.080 2.087 2.065 2.102 3,729,139 2.0834 -1.41%
2012-10-18 0 2.830 2.810 2.830 2.800 2.850 2,778,000 7,824,540 2.8166 2.110 2.095 2.110 2.087 2.125 3,726,456 2.0997 0.71%
2012-10-17 0 2.810 2.800 2.830 2.750 2.880 9,398,701 26,700,002 2.8408 2.095 2.087 2.110 2.050 2.147 12,607,575 2.1178 2.18%
2012-10-16 0 2.750 2.750 2.760 2.720 2.770 2,934,264 8,080,591 2.7539 2.050 2.050 2.058 2.028 2.065 3,936,071 2.0530 0.36%
2012-10-15 0 2.740 2.730 2.740 2.700 2.750 2,598,000 7,074,380 2.7230 2.043 2.035 2.043 2.013 2.050 3,485,001 2.0300 0.74%
2012-10-12 0 2.720 2.710 2.740 2.600 2.740 5,127,004 13,681,138 2.6684 2.028 2.020 2.043 1.938 2.043 6,877,449 1.9893 1.12%
2012-10-11 0 2.690 2.690 2.700 2.680 2.750 4,349,743 11,780,798 2.7084 2.005 2.005 2.013 1.998 2.050 5,834,818 2.0191 -3.24%
2012-10-10 0 2.780 2.770 2.780 2.600 2.780 14,689,000 40,030,980 2.7252 2.072 2.065 2.072 1.938 2.072 19,704,071 2.0316 4.51%
2012-10-09 0 2.660 2.670 2.680 2.530 2.680 7,896,000 20,880,220 2.6444 1.983 1.990 1.998 1.886 1.998 10,591,827 1.9714 4.72%
2012-10-08 0 2.540 2.540 2.550 2.510 2.560 2,702,000 6,877,890 2.5455 1.894 1.894 1.901 1.871 1.908 3,624,508 1.8976 0.00%
2012-10-05 0 2.540 2.530 2.540 2.490 2.550 4,264,000 10,821,600 2.5379 1.894 1.886 1.894 1.856 1.901 5,719,801 1.8920 1.60%
2012-10-04 0 2.500 2.500 2.510 2.490 2.520 1,729,503 4,329,267 2.5032 1.864 1.864 1.871 1.856 1.879 2,319,984 1.8661 -0.79%
2012-10-03 0 2.520 2.520 2.530 2.520 2.540 5,561,000 14,067,240 2.5296 1.879 1.879 1.886 1.879 1.894 7,459,619 1.8858 0.40%
2012-09-28 0 2.510 2.480 2.520 2.410 2.530 5,870,800 14,430,440 2.4580 1.871 1.849 1.879 1.797 1.886 7,875,189 1.8324 2.87%
2012-09-27 0 2.440 2.440 2.450 2.370 2.480 5,632,000 13,796,800 2.4497 1.819 1.819 1.826 1.767 1.849 7,554,859 1.8262 2.09%
2012-09-26 0 2.390 2.380 2.390 2.370 2.410 4,982,000 11,915,427 2.3917 1.782 1.774 1.782 1.767 1.797 6,682,938 1.7830 -0.83%
2012-09-25 0 2.410 2.410 2.420 2.400 2.430 2,998,604 7,229,183 2.4108 1.797 1.797 1.804 1.789 1.812 4,022,378 1.7972 -0.41%
2012-09-24 0 2.420 2.420 2.450 2.380 2.450 4,074,000 9,861,020 2.4205 1.804 1.804 1.826 1.774 1.826 5,464,932 1.8044 0.41%
2012-09-21 0 2.410 2.410 2.420 2.320 2.420 6,248,486 14,897,056 2.3841 1.797 1.797 1.804 1.730 1.804 8,381,824 1.7773 2.55%
2012-09-20 0 2.350 2.340 2.350 2.330 2.360 3,190,000 7,476,430 2.3437 1.752 1.744 1.752 1.737 1.759 4,279,119 1.7472 -0.42%
2012-09-19 0 2.360 2.340 2.370 2.320 2.370 2,550,000 5,961,660 2.3379 1.759 1.744 1.767 1.730 1.767 3,420,613 1.7429 0.85%
2012-09-18 0 2.340 2.330 2.360 2.300 2.360 3,508,000 8,189,782 2.3346 1.744 1.737 1.759 1.715 1.759 4,705,690 1.7404 0.86%
2012-09-17 0 2.320 2.320 2.330 2.310 2.350 2,060,000 4,793,330 2.3269 1.730 1.730 1.737 1.722 1.752 2,763,318 1.7346 -1.28%
2012-09-14 0 2.350 2.340 2.350 2.320 2.350 3,929,000 9,165,889 2.3329 1.752 1.744 1.752 1.730 1.752 5,270,426 1.7391 1.29%
2012-09-13 0 2.320 2.320 2.330 2.300 2.330 3,148,000 7,297,380 2.3181 1.730 1.730 1.737 1.715 1.737 4,222,780 1.7281 0.43%
2012-09-12 0 2.310 2.300 2.310 2.260 2.310 2,337,530 5,367,373 2.2962 1.722 1.715 1.722 1.685 1.722 3,135,602 1.7118 2.21%
2012-09-11 0 2.260 2.250 2.260 2.230 2.290 1,122,596 2,533,447 2.2568 1.685 1.677 1.685 1.662 1.707 1,505,869 1.6824 -0.44%
2012-09-10 0 2.270 2.270 2.300 2.270 2.310 3,526,742 8,071,678 2.2887 1.692 1.692 1.715 1.692 1.722 4,730,831 1.7062 -1.30%
2012-09-07 0 2.300 2.290 2.300 2.230 2.310 5,170,000 11,781,350 2.2788 1.715 1.707 1.715 1.662 1.722 6,935,125 1.6988 3.60%
2012-09-06 0 2.220 2.200 2.220 2.160 2.220 8,312,820 18,249,746 2.1954 1.655 1.640 1.655 1.610 1.655 11,150,956 1.6366 1.37%
2012-09-05 0 2.190 2.180 2.200 2.180 2.230 7,020,000 15,418,342 2.1963 1.633 1.625 1.640 1.625 1.662 9,416,746 1.6373 -2.23%
2012-09-04 0 2.240 2.240 2.250 2.230 2.270 3,217,141 7,214,187 2.2424 1.670 1.670 1.677 1.662 1.692 4,315,527 1.6717 -0.88%
2012-09-03 0 2.260 2.250 2.260 2.240 2.270 1,249,480 2,820,090 2.2570 1.685 1.677 1.685 1.670 1.692 1,676,073 1.6826 0.44%
2012-08-31 0 2.250 2.240 2.250 2.240 2.260 1,898,729 4,270,169 2.2490 1.677 1.670 1.677 1.670 1.685 2,546,987 1.6766 -0.44%
2012-08-30 0 2.260 2.250 2.260 2.240 2.280 1,780,673 4,022,554 2.2590 1.685 1.677 1.685 1.670 1.700 2,388,625 1.6840 0.44%
2012-08-29 0 2.250 2.240 2.260 2.240 2.270 2,899,000 6,537,470 2.2551 1.677 1.670 1.685 1.670 1.692 3,888,767 1.6811 0.45%
2012-08-28 0 2.240 2.250 2.260 2.240 2.290 3,130,000 7,067,180 2.2579 1.670 1.677 1.685 1.670 1.707 4,198,634 1.6832 -0.88%
2012-08-27 0 2.260 2.260 2.270 2.260 2.300 2,520,000 5,729,120 2.2735 1.685 1.685 1.692 1.685 1.715 3,380,370 1.6948 -0.44%
2012-08-24 0 2.270 2.270 2.280 2.260 2.290 3,248,000 7,374,340 2.2704 1.692 1.692 1.700 1.685 1.707 4,356,922 1.6926 -0.44%
2012-08-23 0 2.280 2.270 2.280 2.270 2.340 10,315,400 23,690,310 2.2966 1.700 1.692 1.700 1.692 1.744 13,837,250 1.7121 -2.15%
2012-08-22 0 2.330 2.330 2.340 2.320 2.360 1,320,000 3,087,100 2.3387 1.737 1.737 1.744 1.730 1.759 1,770,670 1.7435 -0.43%
2012-08-21 0 2.340 2.340 2.360 2.330 2.370 1,933,246 4,539,108 2.3479 1.744 1.744 1.759 1.737 1.767 2,593,289 1.7503 -0.85%
2012-08-20 0 2.360 2.350 2.360 2.350 2.390 1,084,050 2,562,739 2.3640 1.759 1.752 1.759 1.752 1.782 1,454,163 1.7623 -0.84%
2012-08-17 0 2.380 2.380 2.390 2.370 2.400 1,398,648 3,328,296 2.3797 1.774 1.774 1.782 1.767 1.789 1,876,170 1.7740 -0.42%
2012-08-16 0 2.390 2.380 2.390 2.370 2.400 1,002,000 2,394,240 2.3895 1.782 1.774 1.782 1.767 1.789 1,344,100 1.7813 0.42%
2012-08-15 0 2.380 2.380 2.390 2.370 2.390 232,000 552,240 2.3803 1.774 1.774 1.782 1.767 1.782 311,209 1.7745 -0.83%
2012-08-14 0 2.400 2.390 2.400 2.370 2.400 2,720,000 6,455,810 2.3735 1.789 1.782 1.789 1.767 1.789 3,648,654 1.7694 2.13%
2012-08-13 0 2.350 2.360 2.370 2.350 2.410 2,671,296 6,340,339 2.3735 1.752 1.759 1.767 1.752 1.797 3,583,321 1.7694 -2.08%
2012-08-10 0 2.400 2.390 2.400 2.370 2.400 1,390,000 3,318,904 2.3877 1.789 1.782 1.789 1.767 1.789 1,864,569 1.7800 0.00%
2012-08-09 0 2.400 2.390 2.400 2.390 2.410 1,906,891 4,570,159 2.3967 1.789 1.782 1.789 1.782 1.797 2,557,936 1.7867 0.42%
2012-08-08 0 2.390 2.380 2.390 2.380 2.420 3,724,000 8,917,020 2.3945 1.782 1.774 1.782 1.774 1.804 4,995,436 1.7850 0.42%
2012-08-07 0 2.380 2.380 2.390 2.370 2.430 6,294,000 15,034,240 2.3887 1.774 1.774 1.782 1.767 1.812 8,442,877 1.7807 -1.65%
2012-08-06 0 2.420 2.410 2.420 2.410 2.450 6,010,000 14,564,280 2.4233 1.804 1.797 1.804 1.797 1.826 8,061,915 1.8066 0.41%
2012-08-03 0 2.410 2.400 2.420 2.400 2.460 3,436,088 8,295,408 2.4142 1.797 1.789 1.804 1.789 1.834 4,609,226 1.7997 -2.43%
2012-08-02 0 2.470 2.450 2.470 2.430 2.490 770,000 1,888,600 2.4527 1.841 1.826 1.841 1.812 1.856 1,032,891 1.8285 -0.80%
2012-08-01 0 2.490 2.480 2.490 2.450 2.490 1,946,000 4,814,610 2.4741 1.856 1.849 1.856 1.826 1.856 2,610,397 1.8444 0.81%
2012-07-31 0 2.470 2.470 2.480 2.440 2.480 3,606,000 8,854,020 2.4554 1.841 1.841 1.849 1.819 1.849 4,837,149 1.8304 0.41%
2012-07-30 0 2.460 2.460 2.470 2.400 2.470 2,330,000 5,679,580 2.4376 1.834 1.834 1.841 1.789 1.841 3,125,501 1.8172 2.50%
2012-07-27 0 2.400 2.400 2.410 2.400 2.410 4,860,441 11,680,882 2.4033 1.789 1.789 1.797 1.789 1.797 6,519,877 1.7916 0.00%
2012-07-26 0 2.400 2.390 2.400 2.370 2.420 1,646,441 3,950,067 2.3992 1.789 1.782 1.789 1.767 1.804 2,208,564 1.7885 0.84%
2012-07-25 0 2.380 2.380 2.390 2.360 2.400 2,086,000 4,961,370 2.3784 1.774 1.774 1.782 1.759 1.789 2,798,195 1.7731 -0.83%
2012-07-24 0 2.400 2.390 2.400 2.380 2.410 1,328,000 3,181,380 2.3956 1.789 1.782 1.789 1.774 1.797 1,781,401 1.7859 0.42%
2012-07-23 0 2.390 2.380 2.390 2.360 2.410 2,162,000 5,162,980 2.3881 1.782 1.774 1.782 1.759 1.797 2,900,143 1.7803 -1.24%
2012-07-20 0 2.420 2.410 2.420 2.410 2.460 2,344,000 5,680,040 2.4232 1.804 1.797 1.804 1.797 1.834 3,144,281 1.8065 -1.22%
2012-07-19 0 2.450 2.450 2.460 2.440 2.480 854,000 2,101,740 2.4611 1.826 1.826 1.834 1.819 1.849 1,145,570 1.8347 0.41%
2012-07-18 0 2.440 2.420 2.440 2.410 2.440 1,724,093 4,179,145 2.4240 1.819 1.804 1.819 1.797 1.819 2,312,727 1.8070 0.41%
2012-07-17 0 2.430 2.410 2.430 2.410 2.440 3,242,000 7,817,410 2.4113 1.812 1.797 1.812 1.797 1.819 4,348,873 1.7976 0.83%
2012-07-16 0 2.410 2.400 2.410 2.370 2.420 1,302,399 3,116,565 2.3929 1.797 1.789 1.797 1.767 1.804 1,747,060 1.7839 0.84%
2012-07-13 0 2.390 2.380 2.390 2.380 2.460 2,357,852 5,680,250 2.4091 1.782 1.774 1.782 1.774 1.834 3,162,862 1.7959 -2.85%
2012-07-12 0 2.460 2.440 2.460 2.430 2.510 2,880,000 7,109,340 2.4685 1.834 1.819 1.834 1.812 1.871 3,863,280 1.8402 -1.20%
2012-07-11 0 2.490 2.490 2.500 2.450 2.510 19,021,851 47,407,586 2.4923 1.856 1.856 1.864 1.826 1.871 25,516,229 1.8579 -0.40%
2012-07-10 0 2.500 2.490 2.520 2.420 2.530 6,634,000 16,500,470 2.4873 1.864 1.856 1.879 1.804 1.886 8,898,959 1.8542 2.88%
2012-07-09 0 2.430 2.430 2.440 2.390 2.450 5,228,000 12,622,080 2.4143 1.812 1.812 1.819 1.782 1.826 7,012,927 1.7998 1.67%
2012-07-06 0 2.390 2.390 2.400 2.380 2.410 1,348,684 3,223,407 2.3900 1.782 1.782 1.789 1.774 1.797 1,809,147 1.7817 -1.65%
2012-07-05 0 2.430 2.420 2.430 2.420 2.530 3,850,000 9,441,020 2.4522 1.812 1.804 1.812 1.804 1.886 5,164,454 1.8281 -0.82%
2012-07-04 0 2.450 2.440 2.450 2.380 2.450 5,404,220 13,037,560 2.4125 1.826 1.819 1.826 1.774 1.826 7,249,311 1.7985 2.51%
2012-07-03 0 2.390 2.370 2.390 2.320 2.390 6,775,510 15,812,057 2.3337 1.782 1.767 1.782 1.730 1.782 9,088,783 1.7397 3.46%
2012-06-29 0 2.310 2.320 2.330 2.280 2.330 3,244,089 7,475,716 2.3044 1.722 1.730 1.737 1.700 1.737 4,351,675 1.7179 0.87%
2012-06-28 0 2.290 2.290 2.310 2.290 2.330 1,933,054 4,463,936 2.3093 1.707 1.707 1.722 1.707 1.737 2,593,031 1.7215 0.00%
2012-06-27 0 2.290 2.290 2.300 2.280 2.310 3,258,860 7,488,286 2.2978 1.707 1.707 1.715 1.700 1.722 4,371,489 1.7130 0.00%
2012-06-26 0 2.290 2.290 2.300 2.280 2.370 10,182,000 23,554,880 2.3134 1.707 1.707 1.715 1.700 1.767 13,658,305 1.7246 -2.97%
2012-06-25 0 2.360 2.360 2.370 2.350 2.390 2,447,788 5,800,408 2.3697 1.759 1.759 1.767 1.752 1.782 3,283,504 1.7665 -0.42%
2012-06-22 0 2.370 2.360 2.370 2.360 2.380 1,738,056 4,116,369 2.3684 1.767 1.759 1.767 1.759 1.774 2,331,457 1.7656 -1.25%
2012-06-21 0 2.400 2.390 2.400 2.380 2.440 1,608,000 3,868,800 2.4060 1.789 1.782 1.789 1.774 1.819 2,156,998 1.7936 -0.83%
2012-06-20 0 2.420 2.410 2.430 2.410 2.430 2,398,000 5,803,380 2.4201 1.804 1.797 1.812 1.797 1.812 3,216,717 1.8041 0.41%
2012-06-19 0 2.410 2.400 2.410 2.380 2.420 1,844,000 4,437,410 2.4064 1.797 1.789 1.797 1.774 1.804 2,473,572 1.7939 1.26%
2012-06-18 0 2.380 2.370 2.380 2.350 2.410 8,782,521 20,865,996 2.3759 1.774 1.767 1.774 1.752 1.797 11,781,021 1.7712 0.00%
2012-06-15 0 2.380 2.360 2.380 2.350 2.480 9,786,000 23,606,526 2.4123 1.774 1.759 1.774 1.752 1.849 13,127,104 1.7983 -3.25%
2012-06-14 0 2.460 2.450 2.460 2.440 2.490 3,196,056 7,867,616 2.4617 1.834 1.826 1.834 1.819 1.856 4,287,243 1.8351 -1.20%
2012-06-13 0 2.490 2.480 2.490 2.460 2.510 2,248,278 5,580,220 2.4820 1.856 1.849 1.856 1.834 1.871 3,015,878 1.8503 0.40%
2012-06-12 0 2.480 2.480 2.490 2.470 2.500 1,094,830 2,724,954 2.4889 1.849 1.849 1.856 1.841 1.864 1,468,623 1.8554 -1.59%
2012-06-11 0 2.520 2.490 2.500 2.490 2.580 2,744,000 6,880,220 2.5074 1.879 1.856 1.864 1.856 1.923 3,680,848 1.8692 -0.79%
2012-06-08 0 2.540 2.510 2.540 2.500 2.550 1,306,229 3,295,308 2.5228 1.894 1.871 1.894 1.864 1.901 1,752,197 1.8807 -0.39%
2012-06-07 0 2.550 2.530 2.550 2.530 2.560 1,970,000 5,002,340 2.5393 1.901 1.886 1.901 1.886 1.908 2,642,591 1.8930 1.59%
2012-06-06 0 2.510 2.500 2.520 2.460 2.550 2,017,000 5,059,330 2.5083 1.871 1.864 1.879 1.834 1.901 2,705,638 1.8699 2.45%
2012-06-05 0 2.450 2.450 2.470 2.450 2.500 1,398,000 3,452,540 2.4696 1.826 1.826 1.841 1.826 1.864 1,875,301 1.8411 -0.41%
2012-06-04 0 2.460 2.460 2.470 2.460 2.500 988,000 2,436,860 2.4665 1.834 1.834 1.841 1.834 1.864 1,325,320 1.8387 -2.77%
2012-06-01 0 2.530 2.520 2.530 2.490 2.560 2,892,500 7,294,855 2.5220 1.886 1.879 1.886 1.856 1.908 3,880,048 1.8801 0.80%
2012-05-31 0 2.510 2.500 2.510 2.490 2.530 1,278,000 3,214,320 2.5151 1.871 1.864 1.871 1.856 1.886 1,714,331 1.8750 -1.18%
2012-05-30 0 2.540 2.520 2.550 2.520 2.560 1,292,000 3,275,250 2.5350 1.894 1.879 1.901 1.879 1.908 1,733,110 1.8898 -1.17%
2012-05-29 0 2.570 2.570 2.580 2.540 2.580 1,844,000 4,735,440 2.5680 1.916 1.916 1.923 1.894 1.923 2,473,572 1.9144 -0.39%
2012-05-28 0 2.580 2.570 2.600 2.550 2.610 1,241,700 3,202,077 2.5788 1.923 1.916 1.938 1.901 1.946 1,665,637 1.9224 -0.39%
2012-05-25 0 2.590 2.600 2.610 2.520 2.600 2,974,000 7,611,890 2.5595 1.931 1.938 1.946 1.879 1.938 3,989,373 1.9080 1.57%
2012-05-24 0 2.550 2.530 2.550 2.490 2.610 4,536,000 11,492,060 2.5335 1.901 1.886 1.901 1.856 1.946 6,084,666 1.8887 -1.05%
2012-05-23 0 2.700 2.700 2.710 2.660 2.750 2,424,000 6,558,620 2.7057 1.921 1.921 1.928 1.893 1.957 3,406,736 1.9252 -2.17%
2012-05-22 0 2.760 2.740 2.760 2.700 2.780 5,800,000 15,930,540 2.7466 1.964 1.950 1.964 1.921 1.978 8,151,430 1.9543 2.99%
2012-05-21 0 2.680 2.660 2.690 2.610 2.690 2,700,000 7,185,160 2.6612 1.907 1.893 1.914 1.857 1.914 3,794,631 1.8935 3.08%
2012-05-18 0 2.600 2.580 2.610 2.550 2.600 1,816,000 4,661,500 2.5669 1.850 1.836 1.857 1.814 1.850 2,552,241 1.8264 -1.14%
2012-05-17 0 2.630 2.620 2.630 2.590 2.650 2,106,000 5,529,160 2.6254 1.871 1.864 1.871 1.843 1.886 2,959,812 1.8681 2.33%
2012-05-16 0 2.570 2.560 2.580 2.520 2.650 2,724,000 7,014,180 2.5750 1.829 1.822 1.836 1.793 1.886 3,828,361 1.8322 -4.10%
2012-05-15 0 2.680 2.670 2.680 2.630 2.680 998,000 2,648,060 2.6534 1.907 1.900 1.907 1.871 1.907 1,402,608 1.8880 1.52%
2012-05-14 0 2.640 2.640 2.650 2.630 2.660 1,568,000 4,149,800 2.6466 1.878 1.878 1.886 1.871 1.893 2,203,697 1.8831 -0.75%
2012-05-11 0 2.660 2.660 2.670 2.650 2.700 2,058,294 5,496,802 2.6706 1.893 1.893 1.900 1.886 1.921 2,892,766 1.9002 -0.75%
2012-05-10 0 2.680 2.650 2.680 2.650 2.720 7,305,000 19,566,136 2.6785 1.907 1.886 1.907 1.886 1.935 10,266,586 1.9058 -1.47%
2012-05-09 0 2.720 2.720 2.730 2.700 2.800 5,826,000 15,939,370 2.7359 1.935 1.935 1.942 1.921 1.992 8,187,971 1.9467 -1.45%
2012-05-08 0 2.760 2.760 2.770 2.760 2.830 4,093,390 11,384,488 2.7812 1.964 1.964 1.971 1.964 2.014 5,752,928 1.9789 -1.08%
2012-05-07 0 2.790 2.780 2.800 2.760 2.890 8,586,000 24,193,780 2.8178 1.985 1.978 1.992 1.964 2.056 12,066,928 2.0050 -3.79%
2012-05-04 0 2.900 2.880 2.910 2.880 2.910 518,000 1,496,680 2.8893 2.063 2.049 2.071 2.049 2.071 728,007 2.0559 0.35%
2012-05-03 0 2.890 2.890 2.900 2.890 2.910 882,000 2,555,560 2.8975 2.056 2.056 2.063 2.056 2.071 1,239,580 2.0616 -0.34%
2012-05-02 0 2.900 2.900 2.910 2.890 2.920 4,332,040 12,579,852 2.9039 2.063 2.063 2.071 2.056 2.078 6,088,331 2.0662 0.69%
2012-04-30 0 2.880 2.890 2.900 2.880 2.950 3,032,000 8,800,030 2.9024 2.049 2.056 2.063 2.049 2.099 4,261,230 2.0651 -0.69%
2012-04-27 0 2.900 2.890 2.900 2.880 3.020 8,550,000 24,984,820 2.9222 2.063 2.056 2.063 2.049 2.149 12,016,333 2.0792 -3.01%
2012-04-26 0 2.990 2.990 3.000 2.990 3.020 568,000 1,703,460 2.9990 2.127 2.127 2.135 2.127 2.149 798,278 2.1339 -0.33%
2012-04-25 0 3.000 2.990 3.000 2.970 3.010 4,100,080 12,278,500 2.9947 2.135 2.127 2.135 2.113 2.142 5,762,330 2.1308 -0.33%
2012-04-24 0 3.010 3.000 3.010 3.000 3.050 3,220,444 9,732,949 3.0222 2.142 2.135 2.142 2.135 2.170 4,526,073 2.1504 0.00%
2012-04-23 0 3.010 3.000 3.020 3.000 3.070 1,634,000 4,957,520 3.0340 2.142 2.135 2.149 2.135 2.184 2,296,455 2.1588 -0.33%
2012-04-20 0 3.020 3.020 3.030 2.940 3.030 2,374,000 7,114,750 2.9969 2.149 2.149 2.156 2.092 2.156 3,336,465 2.1324 2.37%
2012-04-19 0 2.950 2.950 2.960 2.920 3.010 3,866,000 11,461,950 2.9648 2.099 2.099 2.106 2.078 2.142 5,433,350 2.1096 -0.34%
2012-04-18 0 2.960 2.960 2.970 2.950 2.990 503,800 1,498,026 2.9735 2.106 2.106 2.113 2.099 2.127 708,050 2.1157 -0.34%
2012-04-17 0 2.970 2.970 2.980 2.950 3.020 1,194,480 3,559,492 2.9800 2.113 2.113 2.120 2.099 2.149 1,678,745 2.1203 0.00%
2012-04-16 0 2.970 2.970 2.980 2.970 3.000 702,000 2,092,540 2.9808 2.113 2.113 2.120 2.113 2.135 986,604 2.1210 -0.67%
2012-04-13 0 2.990 2.970 2.990 2.970 3.020 1,374,988 4,108,514 2.9880 2.127 2.113 2.127 2.113 2.149 1,932,434 2.1261 0.34%
2012-04-12 0 2.980 2.980 3.000 2.930 3.020 2,439,528 7,268,838 2.9796 2.120 2.120 2.135 2.085 2.149 3,428,559 2.1201 1.02%
2012-04-11 0 2.950 2.950 2.970 2.920 2.990 2,236,000 6,579,500 2.9425 2.099 2.099 2.113 2.078 2.127 3,142,517 2.0937 -1.34%
2012-04-10 0 2.990 2.970 2.990 2.970 3.010 742,760 2,217,750 2.9858 2.127 2.113 2.127 2.113 2.142 1,043,889 2.1245 -0.33%
2012-04-05 0 3.000 3.000 3.010 2.970 3.020 899,000 2,692,680 2.9952 2.135 2.135 2.142 2.113 2.149 1,263,472 2.1312 0.00%
2012-04-03 0 3.000 2.990 3.000 2.990 3.070 2,410,000 7,273,204 3.0179 2.135 2.127 2.135 2.127 2.184 3,387,060 2.1474 -0.66%
2012-04-02 0 3.020 3.000 3.020 3.000 3.070 2,331,600 7,069,872 3.0322 2.149 2.135 2.149 2.135 2.184 3,276,875 2.1575 0.00%
2012-03-30 0 3.020 3.020 3.040 3.000 3.090 2,378,000 7,192,500 3.0246 2.149 2.149 2.163 2.135 2.199 3,342,086 2.1521 -1.95%
2012-03-29 0 3.080 3.060 3.080 3.020 3.080 2,284,000 6,994,720 3.0625 2.192 2.177 2.192 2.149 2.192 3,209,977 2.1791 0.00%
2012-03-28 0 3.080 3.070 3.080 2.990 3.080 5,774,000 17,621,280 3.0518 2.192 2.184 2.192 2.127 2.192 8,114,889 2.1715 2.67%
2012-03-27 0 3.000 2.980 3.000 2.940 3.000 884,503 2,628,268 2.9715 2.135 2.120 2.135 2.092 2.135 1,243,097 2.1143 2.04%
2012-03-26 0 2.940 2.930 2.960 2.910 2.960 1,521,100 4,467,102 2.9368 2.092 2.085 2.106 2.071 2.106 2,137,783 2.0896 -0.34%
2012-03-23 0 2.950 2.920 2.960 2.900 2.960 1,056,000 3,091,406 2.9275 2.099 2.078 2.106 2.063 2.106 1,484,122 2.0830 1.03%
2012-03-22 0 2.920 2.920 2.930 2.910 2.960 1,521,380 4,465,384 2.9351 2.078 2.078 2.085 2.071 2.106 2,138,176 2.0884 -0.34%
2012-03-21 0 2.930 2.930 2.940 2.920 2.990 1,018,000 2,991,900 2.9390 2.085 2.085 2.092 2.078 2.127 1,430,717 2.0912 -2.01%
2012-03-20 0 2.990 2.950 2.990 2.930 2.990 1,534,000 4,548,790 2.9653 2.127 2.099 2.127 2.085 2.127 2,155,913 2.1099 1.70%
2012-03-19 0 2.940 2.940 2.960 2.940 3.010 1,952,000 5,816,800 2.9799 2.092 2.092 2.106 2.092 2.142 2,743,378 2.1203 -1.34%
2012-03-16 0 2.980 2.970 2.990 2.970 3.030 822,000 2,459,920 2.9926 2.120 2.113 2.127 2.113 2.156 1,155,254 2.1293 -1.65%
2012-03-15 0 3.030 3.010 3.030 2.980 3.030 1,340,000 4,023,720 3.0028 2.156 2.142 2.156 2.120 2.156 1,883,261 2.1366 1.34%
2012-03-14 0 2.990 2.990 3.020 2.990 3.050 2,021,380 6,096,569 3.0160 2.127 2.127 2.149 2.127 2.170 2,840,886 2.1460 -1.32%
2012-03-13 0 3.030 3.010 3.030 2.980 3.040 1,931,370 5,820,559 3.0137 2.156 2.142 2.156 2.120 2.163 2,714,384 2.1443 1.00%
2012-03-12 0 3.000 2.990 3.000 2.970 3.020 819,310 2,445,329 2.9846 2.135 2.127 2.135 2.113 2.149 1,151,474 2.1237 -0.33%
2012-03-09 0 3.010 3.000 3.010 2.980 3.040 2,536,000 7,637,856 3.0118 2.142 2.135 2.142 2.120 2.163 3,564,143 2.1430 1.01%
2012-03-08 0 2.980 2.980 2.990 2.960 3.000 1,630,666 4,858,091 2.9792 2.120 2.120 2.127 2.106 2.135 2,291,769 2.1198 0.68%
2012-03-07 0 2.960 2.960 2.970 2.960 2.990 896,000 2,663,840 2.9730 2.106 2.106 2.113 2.106 2.127 1,259,255 2.1154 -1.33%
2012-03-06 0 3.000 2.990 3.000 2.980 3.040 3,024,690 9,082,497 3.0028 2.135 2.127 2.135 2.120 2.163 4,250,957 2.1366 -1.32%
2012-03-05 0 3.040 3.020 3.050 3.000 3.060 1,164,400 3,525,048 3.0274 2.163 2.149 2.170 2.135 2.177 1,636,470 2.1541 0.66%
2012-03-02 0 3.020 3.010 3.020 2.980 3.070 3,290,768 9,914,501 3.0128 2.149 2.142 2.149 2.120 2.184 4,624,908 2.1437 -0.33%
2012-03-01 0 3.030 3.020 3.030 3.020 3.060 860,000 2,606,920 3.0313 2.156 2.149 2.156 2.149 2.177 1,208,660 2.1569 -0.98%
2012-02-29 0 3.060 3.030 3.060 3.010 3.060 3,496,356 10,596,685 3.0308 2.177 2.156 2.177 2.142 2.177 4,913,845 2.1565 0.33%
2012-02-28 0 3.050 3.020 3.050 2.960 3.060 3,296,401 9,880,422 2.9973 2.170 2.149 2.170 2.106 2.177 4,632,825 2.1327 2.35%
2012-02-27 0 2.980 2.980 3.000 2.980 3.070 2,248,749 6,810,397 3.0285 2.120 2.120 2.135 2.120 2.184 3,160,435 2.1549 -2.30%
2012-02-24 0 3.050 3.050 3.060 3.040 3.160 2,306,020 7,100,346 3.0790 2.170 2.170 2.177 2.163 2.248 3,240,924 2.1908 1.33%
2012-02-23 0 3.010 3.010 3.020 3.000 3.100 1,212,000 3,673,980 3.0313 2.142 2.142 2.149 2.135 2.206 1,703,368 2.1569 -0.33%
2012-02-22 0 3.020 3.020 3.040 3.000 3.050 1,737,901 5,255,762 3.0242 2.149 2.149 2.163 2.135 2.170 2,442,479 2.1518 0.33%
2012-02-21 0 3.010 3.010 3.020 2.990 3.080 1,884,000 5,695,960 3.0233 2.142 2.142 2.149 2.127 2.192 2,647,809 2.1512 -0.99%
2012-02-20 0 3.040 3.040 3.050 3.030 3.080 1,440,800 4,395,504 3.0507 2.163 2.163 2.170 2.156 2.192 2,024,928 2.1707 0.66%
2012-02-17 0 3.020 3.010 3.020 2.990 3.050 1,068,468 3,230,761 3.0237 2.149 2.142 2.149 2.127 2.170 1,501,645 2.1515 -0.33%
2012-02-16 0 3.030 3.010 3.030 3.000 3.050 833,858 2,518,692 3.0205 2.156 2.142 2.156 2.135 2.170 1,171,920 2.1492 -0.98%
2012-02-15 0 3.060 3.040 3.050 2.970 3.060 2,796,000 8,402,444 3.0052 2.177 2.163 2.170 2.113 2.177 3,929,552 2.1383 3.03%
2012-02-14 0 2.970 2.960 2.970 2.900 2.990 1,306,000 3,875,010 2.9671 2.113 2.106 2.113 2.063 2.127 1,835,477 2.1112 0.00%
2012-02-13 0 2.970 2.970 2.990 2.920 3.000 1,625,791 4,844,497 2.9798 2.113 2.113 2.127 2.078 2.135 2,284,918 2.1202 0.00%
2012-02-10 0 2.970 2.950 2.970 2.950 3.000 3,029,000 9,009,290 2.9743 2.113 2.099 2.113 2.099 2.135 4,257,014 2.1163 0.00%
2012-02-09 0 2.970 2.960 2.980 2.930 2.990 2,663,345 7,908,711 2.9695 2.113 2.106 2.120 2.085 2.127 3,743,116 2.1129 1.02%
2012-02-08 0 2.940 2.930 2.940 2.890 2.950 5,682,070 16,590,002 2.9197 2.092 2.085 2.092 2.056 2.099 7,985,689 2.0775 1.38%
2012-02-07 0 2.900 2.880 2.890 2.880 2.920 1,770,449 5,123,895 2.8941 2.063 2.049 2.056 2.049 2.078 2,488,223 2.0593 0.00%
2012-02-06 0 2.900 2.890 2.900 2.880 2.930 3,569,583 10,354,720 2.9008 2.063 2.056 2.063 2.049 2.085 5,016,760 2.0640 0.00%
2012-02-03 0 2.900 2.890 2.900 2.820 2.900 2,971,688 8,549,013 2.8768 2.063 2.056 2.063 2.007 2.063 4,176,467 2.0469 2.11%
2012-02-02 0 2.840 2.830 2.840 2.780 2.840 7,027,345 19,726,297 2.8071 2.021 2.014 2.021 1.978 2.021 9,876,364 1.9973 1.43%
2012-02-01 0 2.800 2.790 2.800 2.780 2.830 2,512,000 7,030,610 2.7988 1.992 1.985 1.992 1.978 2.014 3,530,413 1.9914 -1.06%
2012-01-31 0 2.830 2.820 2.830 2.800 2.830 1,127,345 3,171,619 2.8134 2.014 2.007 2.014 1.992 2.014 1,584,392 2.0018 1.07%
2012-01-30 0 2.800 2.770 2.800 2.770 2.800 1,619,822 4,512,501 2.7858 1.992 1.971 1.992 1.971 1.992 2,276,529 1.9822 0.00%
2012-01-27 0 2.800 2.790 2.800 2.780 2.820 2,250,000 6,297,400 2.7988 1.992 1.985 1.992 1.978 2.007 3,162,193 1.9915 0.00%
2012-01-26 0 2.800 2.790 2.800 2.770 2.840 3,146,268 8,806,530 2.7990 1.992 1.985 1.992 1.971 2.021 4,421,825 1.9916 -0.36%
2012-01-20 0 2.810 2.790 2.810 2.770 2.820 4,508,745 12,592,971 2.7930 1.999 1.985 1.999 1.971 2.007 6,336,676 1.9873 0.36%
2012-01-19 0 2.800 2.780 2.800 2.730 2.800 5,548,000 15,444,308 2.7838 1.992 1.978 1.992 1.942 1.992 7,797,265 1.9807 2.56%
2012-01-18 0 2.730 2.720 2.730 2.700 2.740 3,118,816 8,483,215 2.7200 1.942 1.935 1.942 1.921 1.950 4,383,243 1.9354 -0.36%
2012-01-17 0 2.740 2.730 2.750 2.700 2.760 2,014,000 5,512,030 2.7369 1.950 1.942 1.957 1.921 1.964 2,830,514 1.9474 0.37%
2012-01-16 0 2.730 2.720 2.730 2.700 2.770 2,420,000 6,598,220 2.7265 1.942 1.935 1.942 1.921 1.971 3,401,114 1.9400 -1.44%
2012-01-13 0 2.770 2.760 2.770 2.750 2.800 1,012,000 2,801,540 2.7683 1.971 1.964 1.971 1.957 1.992 1,422,284 1.9697 -0.36%
2012-01-12 0 2.780 2.770 2.790 2.760 2.800 1,709,000 4,758,372 2.7843 1.978 1.971 1.985 1.964 1.992 2,401,861 1.9811 0.00%
2012-01-11 0 2.780 2.780 2.790 2.780 2.820 3,244,784 9,056,047 2.7910 1.978 1.978 1.985 1.978 2.007 4,560,281 1.9859 0.00%
2012-01-10 0 2.780 2.780 2.790 2.780 2.800 2,481,000 6,917,920 2.7884 1.978 1.978 1.985 1.978 1.992 3,486,845 1.9840 0.00%
2012-01-09 0 2.780 2.780 2.790 2.770 2.800 1,416,000 3,944,700 2.7858 1.978 1.978 1.985 1.971 1.992 1,990,073 1.9822 -0.36%
2012-01-06 0 2.790 2.790 2.800 2.760 2.810 3,408,000 9,512,478 2.7912 1.985 1.985 1.992 1.964 1.999 4,789,668 1.9860 -1.06%
2012-01-05 0 2.820 2.800 2.820 2.760 2.820 2,470,690 6,900,852 2.7931 2.007 1.992 2.007 1.964 2.007 3,472,355 1.9874 1.81%
2012-01-04 0 2.770 2.770 2.780 2.720 2.790 4,184,000 11,577,800 2.7672 1.971 1.971 1.978 1.935 1.985 5,880,273 1.9689 1.09%
2012-01-03 0 2.740 2.740 2.750 2.740 2.780 852,000 2,347,104 2.7548 1.950 1.950 1.957 1.950 1.978 1,197,417 1.9601 -0.36%
2011-12-30 0 2.750 2.750 2.760 2.680 2.760 3,570,000 9,690,900 2.7145 1.957 1.957 1.964 1.907 1.964 5,017,346 1.9315 3.38%
2011-12-29 0 2.660 2.660 2.680 2.660 2.710 2,590,000 6,940,300 2.6797 1.893 1.893 1.907 1.893 1.928 3,640,035 1.9067 -2.21%
2011-12-28 0 2.720 2.710 2.730 2.690 2.760 2,484,000 6,725,410 2.7075 1.935 1.928 1.942 1.914 1.964 3,491,061 1.9265 -1.81%
2011-12-23 0 2.770 2.770 2.790 2.770 2.820 4,252,000 11,875,790 2.7930 1.971 1.971 1.985 1.971 2.007 5,975,842 1.9873 -0.36%
2011-12-22 0 2.780 2.760 2.780 2.720 2.790 1,647,783 4,537,505 2.7537 1.978 1.964 1.978 1.935 1.985 2,315,826 1.9593 -0.71%
2011-12-21 0 2.800 2.770 2.800 2.710 2.800 4,806,000 13,269,906 2.7611 1.992 1.971 1.992 1.928 1.992 6,754,444 1.9646 4.09%
2011-12-20 0 2.690 2.680 2.700 2.650 2.700 2,334,000 6,266,460 2.6849 1.914 1.907 1.921 1.886 1.921 3,280,248 1.9104 -0.37%
2011-12-19 0 2.700 2.680 2.700 2.650 2.730 1,852,000 4,955,320 2.6757 1.921 1.907 1.921 1.886 1.942 2,602,836 1.9038 -1.10%
2011-12-16 0 2.730 2.710 2.730 2.670 2.750 2,346,000 6,337,380 2.7014 1.942 1.928 1.942 1.900 1.957 3,297,113 1.9221 1.49%
2011-12-15 0 2.690 2.690 2.700 2.680 2.790 4,063,609 11,067,501 2.7236 1.914 1.914 1.921 1.907 1.985 5,711,073 1.9379 -2.89%
2011-12-14 0 2.770 2.770 2.790 2.750 2.810 3,529,345 9,847,346 2.7901 1.971 1.971 1.985 1.957 1.999 4,960,209 1.9853 -0.72%
2011-12-13 0 2.790 2.780 2.790 2.760 2.820 3,760,561 10,493,172 2.7903 1.985 1.978 1.985 1.964 2.007 5,285,164 1.9854 -1.06%
2011-12-12 0 2.820 2.800 2.820 2.790 2.830 3,823,458 10,718,029 2.8032 2.007 1.992 2.007 1.985 2.014 5,373,561 1.9946 1.44%
2011-12-09 0 2.780 2.750 2.790 2.730 2.800 2,232,918 6,179,361 2.7674 1.978 1.957 1.985 1.942 1.992 3,138,185 1.9691 -0.71%
2011-12-08 0 2.800 2.790 2.800 2.750 2.800 2,324,219 6,462,704 2.7806 1.992 1.985 1.992 1.957 1.992 3,266,502 1.9785 -0.71%
2011-12-07 0 2.820 2.800 2.820 2.750 2.820 2,455,000 6,830,830 2.7824 2.007 1.992 2.007 1.957 2.007 3,450,304 1.9798 0.71%
2011-12-06 0 2.800 2.800 2.810 2.760 2.820 1,994,461 5,559,965 2.7877 1.992 1.992 1.999 1.964 2.007 2,803,053 1.9835 -0.71%
2011-12-05 0 2.820 2.810 2.820 2.800 2.830 682,000 1,919,600 2.8147 2.007 1.999 2.007 1.992 2.014 958,496 2.0027 0.71%
2011-12-02 0 2.800 2.800 2.810 2.790 2.820 2,293,139 6,424,778 2.8017 1.992 1.992 1.999 1.985 2.007 3,222,821 1.9935 0.00%
2011-12-01 0 2.800 2.800 2.810 2.730 2.820 4,255,800 11,867,960 2.7887 1.992 1.992 1.999 1.942 2.007 5,981,182 1.9842 1.45%
2011-11-30 0 2.760 2.740 2.760 2.710 2.770 2,714,614 7,462,781 2.7491 1.964 1.950 1.964 1.928 1.971 3,815,170 1.9561 0.73%
2011-11-29 0 2.740 2.740 2.750 2.710 2.760 1,473,598 4,030,172 2.7349 1.950 1.950 1.957 1.928 1.964 2,071,023 1.9460 0.00%
2011-11-28 0 2.740 2.740 2.750 2.700 2.790 2,908,000 8,005,170 2.7528 1.950 1.950 1.957 1.921 1.985 4,086,958 1.9587 0.37%
2011-11-25 0 2.730 2.730 2.740 2.650 2.730 1,004,000 2,719,500 2.7087 1.942 1.942 1.950 1.886 1.942 1,411,041 1.9273 0.74%
2011-11-24 0 2.710 2.700 2.730 2.620 2.710 1,517,769 4,064,454 2.6779 1.928 1.921 1.942 1.864 1.928 2,133,101 1.9054 0.37%
2011-11-23 0 2.700 2.690 2.710 2.660 2.710 2,092,485 5,627,731 2.6895 1.921 1.914 1.928 1.893 1.928 2,940,818 1.9137 -0.37%
2011-11-22 0 2.710 2.710 2.720 2.640 2.720 1,752,120 4,718,730 2.6932 1.928 1.928 1.935 1.878 1.935 2,462,463 1.9163 -0.37%
2011-11-21 0 2.720 2.710 2.730 2.660 2.730 2,162,222 5,858,879 2.7097 1.935 1.928 1.942 1.893 1.942 3,038,828 1.9280 0.37%
2011-11-18 0 2.710 2.700 2.720 2.660 2.740 2,401,531 6,515,172 2.7129 1.928 1.921 1.935 1.893 1.950 3,375,157 1.9303 -1.45%
2011-11-17 0 2.750 2.750 2.760 2.670 2.770 1,592,619 4,344,113 2.7277 1.957 1.957 1.964 1.900 1.971 2,238,297 1.9408 0.73%
2011-11-16 0 2.730 2.710 2.730 2.690 2.740 1,352,000 3,669,948 2.7145 1.942 1.928 1.942 1.914 1.950 1,900,126 1.9314 -2.15%
2011-11-15 0 2.790 2.790 2.800 2.760 2.900 4,072,000 11,494,940 2.8229 1.985 1.985 1.992 1.964 2.063 5,722,866 2.0086 1.09%
2011-11-14 0 2.760 2.760 2.770 2.720 2.770 1,963,263 5,390,240 2.7456 1.964 1.964 1.971 1.935 1.971 2,759,207 1.9535 1.47%
2011-11-11 0 2.720 2.710 2.720 2.590 2.740 2,881,623 7,788,018 2.7026 1.935 1.928 1.935 1.843 1.950 4,049,888 1.9230 3.82%
2011-11-10 0 2.620 2.620 2.630 2.250 2.690 4,673,738 12,212,476 2.6130 1.864 1.864 1.871 1.601 1.914 6,568,560 1.8592 -3.32%
2011-11-09 0 2.710 2.690 2.720 2.670 2.760 5,042,085 13,706,881 2.7185 1.928 1.914 1.935 1.900 1.964 7,086,242 1.9343 1.50%
2011-11-08 0 2.670 2.660 2.690 2.640 2.700 3,011,419 8,057,389 2.6756 1.900 1.893 1.914 1.878 1.921 4,232,306 1.9038 -1.11%
2011-11-07 0 2.700 2.690 2.700 2.680 2.720 1,436,000 3,873,300 2.6973 1.921 1.914 1.921 1.907 1.935 2,018,182 1.9192 -1.46%
2011-11-04 0 2.740 2.720 2.740 2.720 2.770 2,326,000 6,378,580 2.7423 1.950 1.935 1.950 1.935 1.971 3,269,005 1.9512 1.48%
2011-11-03 0 2.700 2.690 2.710 2.660 2.720 2,066,200 5,584,128 2.7026 1.921 1.914 1.928 1.893 1.935 2,903,877 1.9230 -0.74%
2011-11-02 0 2.720 2.720 2.730 2.610 2.740 3,592,000 9,603,748 2.6736 1.935 1.935 1.942 1.857 1.950 5,048,265 1.9024 -1.09%
2011-11-01 0 2.750 2.740 2.750 2.690 2.760 2,791,241 7,642,083 2.7379 1.957 1.950 1.957 1.914 1.964 3,922,863 1.9481 1.10%
2011-10-31 0 2.720 2.710 2.720 2.630 2.770 3,338,683 9,088,159 2.7221 1.935 1.928 1.935 1.871 1.971 4,692,249 1.9368 -0.37%
2011-10-28 0 2.730 2.720 2.730 2.710 2.860 5,547,634 15,352,677 2.7674 1.942 1.935 1.942 1.928 2.035 7,796,750 1.9691 -1.09%
2011-10-27 0 2.760 2.760 2.780 2.670 2.780 6,772,800 18,593,444 2.7453 1.964 1.964 1.978 1.900 1.978 9,518,622 1.9534 3.76%
2011-10-26 0 2.660 2.640 2.660 2.610 2.680 6,942,000 18,354,420 2.6440 1.893 1.878 1.893 1.857 1.907 9,756,419 1.8813 1.53%
2011-10-25 0 2.620 2.600 2.620 2.580 2.640 3,534,970 9,240,640 2.6141 1.864 1.850 1.864 1.836 1.878 4,968,114 1.8600 1.55%
2011-10-24 0 2.580 2.560 2.580 2.520 2.600 3,207,022 8,215,206 2.5616 1.836 1.822 1.836 1.793 1.850 4,507,210 1.8227 3.20%
2011-10-21 0 2.500 2.490 2.500 2.440 2.550 3,924,000 9,818,548 2.5022 1.779 1.772 1.779 1.736 1.814 5,514,864 1.7804 0.81%
2011-10-20 0 2.480 2.470 2.480 2.440 2.530 3,453,692 8,544,728 2.4741 1.765 1.757 1.765 1.736 1.800 4,853,884 1.7604 -1.98%
2011-10-19 0 2.530 2.520 2.540 2.480 2.570 6,072,660 15,292,729 2.5183 1.800 1.793 1.807 1.765 1.829 8,534,632 1.7918 2.02%
2011-10-18 0 2.480 2.450 2.480 2.430 2.500 7,076,000 17,366,294 2.4543 1.765 1.743 1.765 1.729 1.779 9,944,745 1.7463 -1.98%
2011-10-17 0 2.530 2.510 2.530 2.450 2.550 7,609,400 19,097,526 2.5097 1.800 1.786 1.800 1.743 1.814 10,694,395 1.7858 4.55%
2011-10-14 0 2.420 2.410 2.420 2.400 2.440 3,803,125 9,184,491 2.4150 1.722 1.715 1.722 1.708 1.736 5,344,984 1.7183 -0.82%
2011-10-13 0 2.440 2.420 2.430 2.380 2.460 16,756,500 40,529,752 2.4187 1.736 1.722 1.729 1.693 1.750 23,549,904 1.7210 3.83%
2011-10-12 0 2.350 2.350 2.380 2.280 2.380 10,598,786 24,653,898 2.3261 1.672 1.672 1.693 1.622 1.693 14,895,735 1.6551 2.17%
2011-10-11 0 2.300 2.290 2.300 2.290 2.350 4,968,000 11,549,850 2.3248 1.637 1.629 1.637 1.629 1.672 6,982,122 1.6542 2.22%
2011-10-10 0 2.250 2.250 2.260 2.230 2.290 2,376,697 5,357,272 2.2541 1.601 1.601 1.608 1.587 1.629 3,340,255 1.6039 -1.32%
2011-10-07 0 2.280 2.270 2.280 2.250 2.280 5,939,141 13,465,865 2.2673 1.622 1.615 1.622 1.601 1.622 8,346,982 1.6133 2.24%
2011-10-06 0 2.230 2.230 2.240 2.210 2.310 7,795,734 17,540,496 2.2500 1.587 1.587 1.594 1.572 1.644 10,956,273 1.6010 1.83%
2011-10-04 0 2.190 2.170 2.200 2.160 2.280 5,883,688 13,172,930 2.2389 1.558 1.544 1.565 1.537 1.622 8,269,047 1.5930 -2.67%
2011-10-03 0 2.250 2.240 2.270 2.240 2.350 3,671,747 8,359,874 2.2768 1.601 1.594 1.615 1.594 1.672 5,160,343 1.6200 -4.66%
2011-09-30 0 2.360 2.340 2.360 2.320 2.430 3,663,606 8,759,629 2.3910 1.679 1.665 1.679 1.651 1.729 5,148,902 1.7013 -2.88%
2011-09-28 0 2.430 2.420 2.460 2.400 2.480 5,127,700 12,546,882 2.4469 1.729 1.722 1.750 1.708 1.765 7,206,567 1.7410 0.83%
2011-09-27 0 2.410 2.400 2.410 2.360 2.450 3,536,000 8,514,220 2.4079 1.715 1.708 1.715 1.679 1.743 4,969,562 1.7133 2.12%
2011-09-26 0 2.360 2.350 2.370 2.300 2.460 7,462,719 17,656,407 2.3659 1.679 1.672 1.686 1.637 1.750 10,488,247 1.6834 -0.42%
2011-09-23 0 2.370 2.350 2.380 2.220 2.460 10,452,781 24,282,408 2.3231 1.686 1.672 1.693 1.580 1.750 14,690,537 1.6529 -4.82%
2011-09-22 0 2.490 2.480 2.500 2.480 2.590 3,401,100 8,536,457 2.5099 1.772 1.765 1.779 1.765 1.843 4,779,971 1.7859 -4.96%
2011-09-21 0 2.620 2.610 2.620 2.570 2.700 5,322,000 14,011,790 2.6328 1.864 1.857 1.864 1.829 1.921 7,479,640 1.8733 -0.76%
2011-09-20 0 2.640 2.620 2.640 2.610 2.720 1,862,000 4,908,960 2.6364 1.878 1.864 1.878 1.857 1.935 2,616,890 1.8759 -0.75%
2011-09-19 0 2.660 2.640 2.660 2.630 2.710 1,669,608 4,445,193 2.6624 1.893 1.878 1.893 1.871 1.928 2,346,499 1.8944 -2.92%
2011-09-16 0 2.740 2.720 2.730 2.700 2.780 3,508,444 9,627,227 2.7440 1.950 1.935 1.942 1.921 1.978 4,930,834 1.9525 0.37%
2011-09-15 0 2.730 2.710 2.730 2.590 2.730 5,044,606 13,548,555 2.6858 1.942 1.928 1.942 1.843 1.942 7,089,785 1.9110 2.25%
2011-09-14 0 2.670 2.660 2.670 2.630 2.710 2,880,006 7,667,243 2.6622 1.900 1.893 1.900 1.871 1.928 4,047,615 1.8943 0.00%
2011-09-12 0 2.670 2.660 2.670 2.630 2.710 3,390,379 9,078,524 2.6777 1.900 1.893 1.900 1.871 1.928 4,764,903 1.9053 -2.20%
2011-09-09 0 2.730 2.720 2.730 2.720 2.790 1,252,787 3,448,585 2.7527 1.942 1.935 1.942 1.935 1.985 1,760,691 1.9587 0.00%
2011-09-08 0 2.730 2.710 2.730 2.710 2.800 1,751,395 4,839,156 2.7630 1.942 1.928 1.942 1.928 1.992 2,461,444 1.9660 -0.36%
2011-09-07 0 2.740 2.720 2.740 2.700 2.750 2,107,603 5,750,359 2.7284 1.950 1.935 1.950 1.921 1.957 2,962,065 1.9413 1.11%
2011-09-06 0 2.710 2.700 2.710 2.680 2.720 3,745,258 10,103,186 2.6976 1.928 1.921 1.928 1.907 1.935 5,263,657 1.9194 -0.73%
2011-09-05 0 2.730 2.730 2.750 2.720 2.770 2,512,000 6,879,840 2.7388 1.942 1.942 1.957 1.935 1.971 3,530,413 1.9487 -1.44%
2011-09-02 0 2.770 2.750 2.770 2.750 2.820 1,653,675 4,618,314 2.7928 1.971 1.957 1.971 1.957 2.007 2,324,106 1.9871 -1.42%
2011-09-01 0 2.810 2.800 2.820 2.800 2.880 1,502,467 4,261,588 2.8364 1.999 1.992 2.007 1.992 2.049 2,111,596 2.0182 -1.06%
2011-08-31 0 2.840 2.820 2.840 2.800 2.860 4,021,775 11,375,952 2.8286 2.021 2.007 2.021 1.992 2.035 5,652,279 2.0126 1.79%
2011-08-30 0 2.790 2.780 2.790 2.770 2.820 2,593,700 7,236,242 2.7899 1.985 1.978 1.985 1.971 2.007 3,645,235 1.9851 0.36%
2011-08-29 0 2.780 2.750 2.780 2.740 2.800 3,502,000 9,687,222 2.7662 1.978 1.957 1.978 1.950 1.992 4,921,777 1.9682 1.46%
2011-08-26 0 2.740 2.730 2.740 2.710 2.790 6,460,366 17,694,428 2.7389 1.950 1.942 1.950 1.928 1.985 9,079,521 1.9488 0.37%
2011-08-25 0 2.730 2.720 2.730 2.730 2.760 2,434,096 6,668,127 2.7395 1.942 1.935 1.942 1.942 1.964 3,420,925 1.9492 0.00%
2011-08-24 0 2.730 2.710 2.730 2.700 2.780 1,680,883 4,576,923 2.7229 1.942 1.928 1.942 1.921 1.978 2,362,345 1.9374 -1.80%
2011-08-23 0 2.780 2.770 2.780 2.690 2.800 2,905,842 7,974,286 2.7442 1.978 1.971 1.978 1.914 1.992 4,083,926 1.9526 2.21%
2011-08-22 0 2.720 2.720 2.730 2.670 2.770 2,659,937 7,196,485 2.7055 1.935 1.935 1.942 1.900 1.971 3,738,326 1.9251 -1.81%
2011-08-19 0 2.770 2.750 2.760 2.750 2.780 3,775,605 10,442,215 2.7657 1.971 1.957 1.964 1.957 1.978 5,306,307 1.9679 -1.07%
2011-08-18 0 2.800 2.790 2.820 2.760 2.840 3,843,099 10,814,714 2.8141 1.992 1.985 2.007 1.964 2.021 5,401,164 2.0023 0.00%
2011-08-17 0 2.800 2.780 2.800 2.750 2.810 2,767,715 7,715,060 2.7875 1.992 1.978 1.992 1.957 1.999 3,889,799 1.9834 0.72%
2011-08-16 0 2.780 2.770 2.780 2.740 2.790 5,243,498 14,502,474 2.7658 1.978 1.971 1.978 1.950 1.985 7,369,312 1.9680 1.09%
2011-08-15 0 2.750 2.740 2.750 2.690 2.760 3,702,000 10,066,780 2.7193 1.957 1.950 1.957 1.914 1.964 5,202,861 1.9349 1.85%
2011-08-12 0 2.700 2.690 2.720 2.690 2.820 1,845,900 5,030,580 2.7253 1.921 1.914 1.935 1.914 2.007 2,594,263 1.9391 0.37%
2011-08-11 0 2.690 2.680 2.690 2.620 2.710 3,115,464 8,351,308 2.6806 1.914 1.907 1.914 1.864 1.928 4,378,532 1.9073 -1.10%
2011-08-10 0 2.720 2.700 2.710 2.700 2.790 4,533,634 12,439,544 2.7438 1.935 1.921 1.928 1.921 1.985 6,371,655 1.9523 -0.73%
2011-08-09 0 2.740 2.730 2.740 2.560 2.780 7,880,202 20,911,921 2.6537 1.950 1.942 1.950 1.822 1.978 11,074,986 1.8882 -1.79%
2011-08-08 0 2.790 2.780 2.790 2.720 2.820 3,590,337 9,938,781 2.7682 1.985 1.978 1.985 1.935 2.007 5,045,928 1.9697 -2.79%
2011-08-05 0 2.870 2.870 2.880 2.820 2.930 6,434,474 18,442,416 2.8662 2.042 2.042 2.049 2.007 2.085 9,043,132 2.0394 -3.69%
2011-08-04 0 2.980 2.970 2.990 2.960 3.000 3,882,347 11,581,790 2.9832 2.120 2.113 2.127 2.106 2.135 5,456,324 2.1226 -1.00%
2011-08-03 0 3.010 3.000 3.010 2.940 3.010 5,254,000 15,667,020 2.9819 2.142 2.135 2.142 2.092 2.142 7,384,071 2.1217 0.00%
2011-08-02 0 3.010 3.000 3.010 2.990 3.040 2,535,706 7,610,710 3.0014 2.142 2.135 2.142 2.127 2.163 3,563,729 2.1356 -0.66%
2011-08-01 0 3.030 3.020 3.030 3.010 3.070 3,023,181 9,142,308 3.0241 2.156 2.149 2.156 2.142 2.184 4,248,836 2.1517 -0.66%
2011-07-29 0 3.050 3.040 3.060 3.020 3.080 1,782,131 5,444,505 3.0551 2.170 2.163 2.177 2.149 2.192 2,504,641 2.1738 -0.33%
2011-07-28 0 3.060 3.040 3.070 3.020 3.070 2,184,100 6,630,587 3.0358 2.177 2.163 2.184 2.149 2.184 3,069,576 2.1601 -0.33%
2011-07-27 0 3.070 3.060 3.070 3.050 3.090 2,510,489 7,717,730 3.0742 2.184 2.177 2.184 2.170 2.199 3,528,289 2.1874 -0.65%
2011-07-26 0 3.090 3.080 3.090 3.010 3.090 5,196,038 15,931,934 3.0662 2.199 2.192 2.199 2.142 2.199 7,302,611 2.1817 2.66%
2011-07-25 0 3.010 3.010 3.020 2.990 3.150 27,700,782 84,101,898 3.0361 2.142 2.142 2.149 2.127 2.241 38,931,206 2.1603 -5.94%
2011-07-22 0 3.200 3.180 3.200 3.170 3.200 1,404,411 4,469,951 3.1828 2.277 2.263 2.277 2.256 2.277 1,973,786 2.2647 0.63%
2011-07-21 0 3.180 3.160 3.190 3.150 3.180 2,218,710 7,016,072 3.1622 2.263 2.248 2.270 2.241 2.263 3,118,217 2.2500 -0.31%
2011-07-20 0 3.190 3.170 3.190 3.150 3.230 1,883,482 6,020,260 3.1963 2.270 2.256 2.270 2.241 2.298 2,647,081 2.2743 1.27%
2011-07-19 0 3.150 3.150 3.170 3.150 3.190 1,509,204 4,780,044 3.1673 2.241 2.241 2.256 2.241 2.270 2,121,064 2.2536 -1.25%
2011-07-18 0 3.190 3.180 3.200 3.160 3.230 628,000 1,998,320 3.1820 2.270 2.263 2.277 2.248 2.298 882,603 2.2641 0.31%
2011-07-15 0 3.180 3.170 3.180 3.160 3.210 1,033,372 3,283,792 3.1777 2.263 2.256 2.263 2.248 2.284 1,452,321 2.2611 0.00%
2011-07-14 0 3.180 3.180 3.200 3.160 3.250 1,329,002 4,271,156 3.2138 2.263 2.263 2.277 2.248 2.312 1,867,805 2.2867 -1.85%
2011-07-13 0 3.240 3.230 3.240 3.180 3.240 2,072,088 6,687,095 3.2272 2.305 2.298 2.305 2.263 2.305 2,912,152 2.2963 0.93%
2011-07-12 0 3.210 3.190 3.220 3.170 3.280 4,841,403 15,564,127 3.2148 2.284 2.270 2.291 2.256 2.334 6,804,200 2.2874 -0.93%
2011-07-11 0 3.240 3.230 3.240 3.230 3.300 1,826,125 5,962,730 3.2652 2.305 2.298 2.305 2.298 2.348 2,566,471 2.3233 -1.52%
2011-07-08 0 3.290 3.270 3.290 3.250 3.300 1,437,180 4,708,436 3.2762 2.341 2.327 2.341 2.312 2.348 2,019,840 2.3311 0.00%
2011-07-07 0 3.290 3.280 3.290 3.280 3.320 1,564,660 5,159,112 3.2973 2.341 2.334 2.341 2.334 2.362 2,199,003 2.3461 0.61%
2011-07-06 0 3.270 3.260 3.270 3.260 3.320 2,112,800 6,936,400 3.2830 2.327 2.320 2.327 2.320 2.362 2,969,369 2.3360 -0.91%
2011-07-05 0 3.300 3.280 3.290 3.280 3.320 2,870,521 9,488,499 3.3055 2.348 2.334 2.341 2.334 2.362 4,034,285 2.3520 -0.60%
2011-07-04 0 3.320 3.300 3.310 3.260 3.320 6,058,000 19,983,542 3.2987 2.362 2.348 2.355 2.320 2.362 8,514,028 2.3471 1.84%
2011-06-30 0 3.260 3.250 3.260 3.210 3.280 2,125,447 6,932,285 3.2616 2.320 2.312 2.320 2.284 2.334 2,987,144 2.3207 0.93%
2011-06-29 0 3.230 3.220 3.230 3.220 3.300 4,797,655 15,625,123 3.2568 2.298 2.291 2.298 2.291 2.348 6,742,716 2.3173 0.31%
2011-06-28 0 3.220 3.220 3.230 3.190 3.240 1,566,000 5,043,020 3.2203 2.291 2.291 2.298 2.270 2.305 2,200,886 2.2914 0.31%
2011-06-27 0 3.210 3.210 3.230 3.170 3.240 3,612,890 11,580,952 3.2055 2.284 2.284 2.298 2.256 2.305 5,077,624 2.2808 -0.62%
2011-06-24 0 3.230 3.220 3.240 3.180 3.250 3,576,000 11,539,140 3.2268 2.298 2.291 2.305 2.263 2.312 5,025,778 2.2960 1.89%
2011-06-23 0 3.170 3.170 3.180 3.150 3.200 1,386,978 4,403,474 3.1749 2.256 2.256 2.263 2.241 2.277 1,949,285 2.2590 -1.55%
2011-06-22 0 3.220 3.200 3.220 3.180 3.230 3,195,916 10,257,325 3.2095 2.291 2.277 2.291 2.263 2.298 4,491,601 2.2837 -0.31%
2011-06-21 0 3.230 3.220 3.240 3.140 3.250 6,183,687 19,800,813 3.2021 2.298 2.291 2.305 2.234 2.312 8,690,671 2.2784 2.87%
2011-06-20 0 3.140 3.140 3.150 3.120 3.230 3,744,671 11,855,408 3.1659 2.234 2.234 2.241 2.220 2.298 5,262,832 2.2527 -4.56%
2011-06-17 0 3.290 3.290 3.300 3.080 3.300 7,966,000 25,323,946 3.1790 2.341 2.341 2.348 2.192 2.348 11,195,568 2.2620 5.45%
2011-06-16 0 3.120 3.100 3.110 3.080 3.180 3,213,974 10,036,456 3.1228 2.220 2.206 2.213 2.192 2.263 4,516,980 2.2219 -2.19%
2011-06-15 0 3.190 3.170 3.190 3.140 3.210 2,366,801 7,531,019 3.1819 2.270 2.256 2.270 2.234 2.284 3,326,347 2.2641 0.00%
2011-06-14 0 3.190 3.180 3.200 3.130 3.220 2,038,000 6,486,520 3.1828 2.270 2.263 2.277 2.227 2.291 2,864,244 2.2647 0.63%
2011-06-13 0 3.170 3.160 3.180 3.100 3.180 2,264,878 7,132,552 3.1492 2.256 2.248 2.263 2.206 2.263 3,183,103 2.2408 0.63%
2011-06-10 0 3.150 3.150 3.160 3.110 3.160 4,542,712 14,288,431 3.1454 2.241 2.241 2.248 2.213 2.248 6,384,414 2.2380 0.64%
2011-06-09 0 3.130 3.130 3.140 3.120 3.200 3,896,000 12,267,020 3.1486 2.227 2.227 2.234 2.220 2.277 5,475,512 2.2403 -1.88%
2011-06-08 0 3.190 3.170 3.190 3.170 3.210 2,309,534 7,351,275 3.1830 2.270 2.256 2.270 2.256 2.284 3,245,863 2.2648 -0.31%
2011-06-07 0 3.200 3.200 3.210 3.170 3.230 3,831,359 12,234,007 3.1931 2.277 2.277 2.284 2.256 2.298 5,384,665 2.2720 0.95%
2011-06-03 0 3.170 3.170 3.190 3.170 3.280 2,814,071 9,041,902 3.2131 2.256 2.256 2.270 2.256 2.334 3,954,949 2.2862 -2.46%
2011-06-02 0 3.250 3.250 3.260 3.170 3.290 9,733,002 31,685,666 3.2555 2.312 2.312 2.320 2.256 2.341 13,678,946 2.3164 0.31%
2011-06-01 0 3.240 3.230 3.240 3.130 3.270 7,501,100 24,103,715 3.2134 2.305 2.298 2.305 2.227 2.327 10,542,189 2.2864 3.51%
2011-05-31 0 3.130 3.120 3.140 3.100 3.140 4,814,000 14,982,600 3.1123 2.227 2.220 2.234 2.206 2.234 6,765,687 2.2145 0.32%
2011-05-30 0 3.120 3.100 3.110 3.080 3.160 3,486,611 10,877,697 3.1198 2.220 2.206 2.213 2.192 2.248 4,900,149 2.2199 0.97%
2011-05-27 0 3.090 3.080 3.090 3.080 3.180 7,407,870 23,025,124 3.1082 2.199 2.192 2.199 2.192 2.263 10,411,161 2.2116 -0.96%
2011-05-26 0 3.120 3.110 3.120 3.100 3.200 4,978,296 15,555,541 3.1247 2.220 2.213 2.220 2.206 2.277 6,996,592 2.2233 -1.58%
2011-05-25 0 3.170 3.160 3.180 3.100 3.200 4,116,000 12,989,820 3.1559 2.256 2.248 2.263 2.206 2.277 5,784,705 2.2455 0.32%
2011-05-24 0 3.160 3.150 3.160 3.110 3.220 6,720,572 21,194,506 3.1537 2.248 2.241 2.248 2.213 2.291 9,445,220 2.2439 -1.86%
2011-05-23 0 3.220 3.220 3.230 3.200 3.300 6,348,000 20,623,460 3.2488 2.291 2.291 2.298 2.277 2.348 8,921,600 2.3116 -0.92%
2011-05-20 0 3.250 3.230 3.250 3.200 3.300 7,695,579 25,048,939 3.2550 2.312 2.298 2.312 2.277 2.348 10,815,513 2.3160 1.25%
2011-05-19 0 3.210 3.210 3.220 3.190 3.260 5,017,338 16,139,261 3.2167 2.284 2.284 2.291 2.270 2.320 7,051,462 2.2888 -0.62%
2011-05-18 0 3.230 3.220 3.250 3.180 3.260 5,256,050 16,938,615 3.2227 2.298 2.291 2.312 2.263 2.320 7,386,953 2.2930 -0.31%
2011-05-17 0 3.240 3.230 3.240 3.210 3.270 6,090,000 19,732,080 3.2401 2.305 2.298 2.305 2.284 2.327 8,559,002 2.3054 0.00%
2011-05-16 0 3.240 3.240 3.250 3.220 3.270 9,079,734 29,482,984 3.2471 2.305 2.305 2.312 2.291 2.327 12,760,831 2.3104 -1.22%
2011-05-13 0 3.280 3.270 3.280 3.260 3.330 6,262,176 20,639,747 3.2959 2.334 2.327 2.334 2.320 2.369 8,800,981 2.3452 0.00%
2011-05-12 0 3.280 3.280 3.310 3.250 3.320 4,520,243 14,898,823 3.2960 2.334 2.334 2.355 2.312 2.362 6,352,835 2.3452 -2.09%
2011-05-11 0 3.350 3.330 3.360 3.260 3.380 7,683,316 25,712,571 3.3465 2.384 2.369 2.391 2.320 2.405 10,798,278 2.3812 2.13%
2011-05-09 0 3.280 3.270 3.280 3.260 3.350 4,330,629 14,258,544 3.2925 2.334 2.327 2.334 2.320 2.384 6,086,348 2.3427 -2.67%
2011-05-06 0 3.370 3.360 3.370 3.200 3.400 24,190,746 80,815,801 3.3408 2.398 2.391 2.398 2.277 2.419 33,998,134 2.3771 4.01%
2011-05-05 0 3.240 3.240 3.250 3.190 3.330 11,690,061 38,020,927 3.2524 2.305 2.305 2.312 2.270 2.369 16,429,434 2.3142 -3.28%
2011-05-04 0 3.350 3.340 3.350 3.140 3.380 44,583,606 146,077,125 3.2765 2.384 2.377 2.384 2.234 2.405 62,658,647 2.3313 5.35%
2011-05-03 0 3.180 3.170 3.180 3.080 3.210 18,714,220 59,468,893 3.1777 2.263 2.256 2.263 2.192 2.284 26,301,320 2.2611 3.25%
2011-04-29 0 3.080 3.070 3.090 2.980 3.090 5,631,907 17,165,950 3.0480 2.192 2.184 2.199 2.120 2.199 7,915,189 2.1687 1.99%
2011-04-28 0 3.020 3.010 3.020 2.980 3.090 8,849,400 26,791,564 3.0275 2.149 2.142 2.149 2.120 2.199 12,437,115 2.1542 0.26%
2011-04-27 0 3.120 3.120 3.130 3.120 3.180 6,107,205 19,264,598 3.1544 2.143 2.143 2.150 2.143 2.184 8,890,768 2.1668 -0.95%
2011-04-26 0 3.150 3.140 3.150 3.120 3.160 3,446,159 10,818,207 3.1392 2.164 2.157 2.164 2.143 2.171 5,016,861 2.1564 -0.63%
2011-04-21 0 3.170 3.150 3.170 3.110 3.220 6,178,000 19,512,860 3.1584 2.178 2.164 2.178 2.136 2.212 8,993,831 2.1696 -0.63%
2011-04-20 0 3.190 3.170 3.200 3.140 3.200 7,157,000 22,669,460 3.1675 2.191 2.178 2.198 2.157 2.198 10,419,043 2.1758 1.59%
2011-04-19 0 3.140 3.130 3.140 3.090 3.150 5,967,050 18,611,940 3.1191 2.157 2.150 2.157 2.123 2.164 8,686,733 2.1426 -0.32%
2011-04-18 0 3.150 3.140 3.150 3.120 3.210 10,138,476 32,056,381 3.1619 2.164 2.157 2.164 2.143 2.205 14,759,426 2.1719 0.64%
2011-04-15 0 3.130 3.120 3.130 3.060 3.130 9,428,930 29,325,450 3.1102 2.150 2.143 2.150 2.102 2.150 13,726,481 2.1364 3.99%
2011-04-14 0 3.010 3.010 3.020 3.000 3.030 2,414,741 7,270,270 3.0108 2.068 2.068 2.074 2.061 2.081 3,515,340 2.0682 -0.66%
2011-04-13 0 3.030 3.010 3.040 2.970 3.040 3,183,716 9,605,428 3.0170 2.081 2.068 2.088 2.040 2.088 4,634,801 2.0725 1.68%
2011-04-12 0 2.980 2.980 3.000 2.960 3.010 2,212,345 6,603,654 2.9849 2.047 2.047 2.061 2.033 2.068 3,220,695 2.0504 -1.65%
2011-04-11 0 3.030 3.030 3.040 3.010 3.060 1,624,222 4,929,950 3.0353 2.081 2.081 2.088 2.068 2.102 2,364,516 2.0850 0.33%
2011-04-08 0 3.020 3.020 3.030 3.010 3.050 2,222,000 6,719,020 3.0239 2.074 2.074 2.081 2.068 2.095 3,234,751 2.0771 -0.66%
2011-04-07 0 3.040 3.030 3.070 3.010 3.080 2,686,231 8,159,299 3.0375 2.088 2.081 2.109 2.068 2.116 3,910,571 2.0865 -0.33%
2011-04-06 0 3.050 3.040 3.070 3.020 3.100 3,196,611 9,748,152 3.0495 2.095 2.088 2.109 2.074 2.129 4,653,574 2.0948 -0.65%
2011-04-04 0 3.070 3.130 3.140 2.970 3.130 6,050,774 18,384,224 3.0383 2.109 2.150 2.157 2.040 2.150 8,808,617 2.0871 2.33%
2011-04-01 0 3.000 3.000 3.010 2.910 3.010 5,491,940 16,324,872 2.9725 2.061 2.061 2.068 1.999 2.068 7,995,076 2.0419 1.69%
2011-03-31 0 2.950 2.950 2.960 2.910 2.960 5,638,000 16,538,070 2.9333 2.026 2.026 2.033 1.999 2.033 8,207,707 2.0149 1.03%
2011-03-30 0 2.920 2.920 2.930 2.910 2.960 9,299,457 27,262,118 2.9316 2.006 2.006 2.013 1.999 2.033 13,537,996 2.0137 -1.35%
2011-03-29 0 2.960 2.950 2.960 2.880 2.980 9,139,509 26,903,383 2.9436 2.033 2.026 2.033 1.978 2.047 13,305,147 2.0220 2.07%
2011-03-28 0 2.900 2.890 2.900 2.880 2.910 2,379,549 6,899,397 2.8995 1.992 1.985 1.992 1.978 1.999 3,464,108 1.9917 0.35%
2011-03-25 0 2.890 2.890 2.900 2.870 2.940 9,082,000 26,290,640 2.8948 1.985 1.985 1.992 1.971 2.020 13,221,426 1.9885 -1.03%
2011-03-24 0 2.920 2.920 2.930 2.880 2.960 6,989,025 20,476,970 2.9299 2.006 2.006 2.013 1.978 2.033 10,174,507 2.0126 0.34%
2011-03-23 0 2.910 2.900 2.920 2.840 2.930 9,733,973 28,265,566 2.9038 1.999 1.992 2.006 1.951 2.013 14,170,557 1.9947 2.46%
2011-03-22 0 2.840 2.840 2.850 2.830 2.870 4,658,000 13,245,520 2.8436 1.951 1.951 1.958 1.944 1.971 6,781,040 1.9533 -0.35%
2011-03-21 0 2.850 2.850 2.860 2.810 2.900 4,365,461 12,413,625 2.8436 1.958 1.958 1.965 1.930 1.992 6,355,166 1.9533 1.79%
2011-03-18 0 2.800 2.790 2.800 2.780 2.830 6,747,538 18,910,570 2.8026 1.923 1.916 1.923 1.910 1.944 9,822,955 1.9251 -0.36%
2011-03-17 0 2.810 2.800 2.810 2.800 2.850 8,763,083 24,677,178 2.8160 1.930 1.923 1.930 1.923 1.958 12,757,152 1.9344 -2.43%
2011-03-16 0 2.880 2.890 2.900 2.880 2.940 7,818,707 22,769,250 2.9122 1.978 1.985 1.992 1.978 2.020 11,382,345 2.0004 -1.03%
2011-03-15 0 2.910 2.920 2.930 2.870 3.000 10,502,589 30,673,039 2.9205 1.999 2.006 2.013 1.971 2.061 15,289,496 2.0062 -3.00%
2011-03-14 0 3.000 3.000 3.010 2.980 3.020 1,733,155 5,193,953 2.9968 2.061 2.061 2.068 2.047 2.074 2,523,098 2.0586 -0.66%
2011-03-11 0 3.020 3.010 3.020 3.000 3.050 1,971,943 5,974,468 3.0297 2.074 2.068 2.074 2.061 2.095 2,870,722 2.0812 -1.63%
2011-03-10 0 3.070 3.060 3.070 3.020 3.070 6,415,500 19,631,360 3.0600 2.109 2.102 2.109 2.074 2.109 9,339,579 2.1020 1.32%
2011-03-09 0 3.030 3.030 3.040 3.030 3.060 2,588,686 7,886,617 3.0466 2.081 2.081 2.088 2.081 2.102 3,768,566 2.0927 0.00%
2011-03-08 0 3.030 3.010 3.030 3.010 3.080 3,941,534 11,974,430 3.0380 2.081 2.068 2.081 2.068 2.116 5,738,020 2.0869 0.00%
2011-03-07 0 3.030 3.030 3.040 3.030 3.070 1,338,000 4,076,520 3.0467 2.081 2.081 2.088 2.081 2.109 1,947,838 2.0928 0.33%
2011-03-04 0 3.020 3.020 3.030 3.020 3.060 4,072,818 12,319,242 3.0247 2.074 2.074 2.081 2.074 2.102 5,929,141 2.0777 -0.66%
2011-03-03 0 3.040 3.030 3.050 2.950 3.050 4,284,000 12,885,848 3.0079 2.088 2.081 2.095 2.026 2.095 6,236,577 2.0662 3.05%
2011-03-02 0 2.950 2.940 2.950 2.920 2.960 3,294,800 9,687,276 2.9402 2.026 2.020 2.026 2.006 2.033 4,796,516 2.0196 -1.67%
2011-03-01 0 3.000 2.990 3.000 2.940 3.000 4,588,000 13,623,484 2.9694 2.061 2.054 2.061 2.020 2.061 6,679,135 2.0397 2.04%
2011-02-28 0 2.940 2.940 2.950 2.890 2.950 2,894,764 8,438,319 2.9150 2.020 2.020 2.026 1.985 2.026 4,214,150 2.0024 0.34%
2011-02-25 0 2.930 2.930 2.940 2.900 2.940 2,271,844 6,650,333 2.9273 2.013 2.013 2.020 1.992 2.020 3,307,313 2.0108 0.34%
2011-02-24 0 2.920 2.920 2.930 2.900 3.020 5,518,000 16,355,916 2.9641 2.006 2.006 2.013 1.992 2.074 8,033,013 2.0361 -2.99%
2011-02-23 0 3.010 3.010 3.020 3.000 3.040 3,332,573 10,049,582 3.0156 2.068 2.068 2.074 2.061 2.088 4,851,505 2.0714 -1.31%
2011-02-22 0 3.050 3.040 3.050 3.030 3.090 4,466,000 13,623,980 3.0506 2.095 2.088 2.095 2.081 2.123 6,501,529 2.0955 -1.29%
2011-02-21 0 3.090 3.090 3.100 3.080 3.130 3,107,715 9,649,051 3.1049 2.123 2.123 2.129 2.116 2.150 4,524,160 2.1328 -1.90%
2011-02-18 0 3.150 3.150 3.160 3.130 3.160 3,710,825 11,693,473 3.1512 2.164 2.164 2.171 2.150 2.171 5,402,158 2.1646 -0.32%
2011-02-17 0 3.160 3.150 3.170 3.140 3.170 1,260,635 3,976,947 3.1547 2.171 2.164 2.178 2.157 2.178 1,835,212 2.1670 0.32%
2011-02-16 0 3.150 3.130 3.160 3.080 3.160 3,784,400 11,881,212 3.1395 2.164 2.150 2.171 2.116 2.171 5,509,267 2.1566 1.61%
2011-02-15 0 3.100 3.100 3.110 3.080 3.150 2,178,237 6,793,871 3.1190 2.129 2.129 2.136 2.116 2.164 3,171,042 2.1425 -0.96%
2011-02-14 0 3.130 3.120 3.130 3.060 3.160 1,772,000 5,550,620 3.1324 2.150 2.143 2.150 2.102 2.171 2,579,648 2.1517 2.29%
2011-02-11 0 3.060 3.060 3.070 3.040 3.140 3,103,023 9,561,276 3.0813 2.102 2.102 2.109 2.088 2.157 4,517,330 2.1166 -1.29%
2011-02-10 0 3.100 3.100 3.110 3.080 3.150 3,578,000 11,102,540 3.1030 2.129 2.129 2.136 2.116 2.164 5,208,793 2.1315 -1.90%
2011-02-09 0 3.160 3.140 3.150 3.110 3.190 3,845,736 12,113,720 3.1499 2.171 2.157 2.164 2.136 2.191 5,598,559 2.1637 0.00%
2011-02-08 0 3.160 3.160 3.180 3.150 3.200 2,172,202 6,907,240 3.1798 2.171 2.171 2.184 2.164 2.198 3,162,256 2.1843 -1.25%
2011-02-07 0 3.200 3.190 3.210 3.190 3.250 2,650,431 8,489,292 3.2030 2.198 2.191 2.205 2.191 2.232 3,858,454 2.2002 -1.54%
2011-02-02 0 3.250 3.250 3.260 3.240 3.270 3,237,972 10,528,953 3.2517 2.232 2.232 2.239 2.226 2.246 4,713,786 2.2337 0.62%
2011-02-01 0 3.230 3.230 3.240 3.190 3.240 4,509,200 14,554,684 3.2278 2.219 2.219 2.226 2.191 2.226 6,564,419 2.2172 1.25%
2011-01-31 0 3.190 3.180 3.190 3.160 3.210 3,511,838 11,174,731 3.1820 2.191 2.184 2.191 2.171 2.205 5,112,476 2.1858 -1.24%
2011-01-28 0 3.230 3.230 3.240 3.170 3.240 3,348,000 10,780,840 3.2201 2.219 2.219 2.226 2.178 2.226 4,873,963 2.2119 0.00%
2011-01-27 0 3.230 3.230 3.240 3.200 3.250 3,774,755 12,180,397 3.2268 2.219 2.219 2.226 2.198 2.232 5,495,226 2.2165 -0.31%
2011-01-26 0 3.240 3.230 3.240 3.210 3.250 7,196,902 23,258,335 3.2317 2.226 2.219 2.226 2.205 2.232 10,477,131 2.2199 0.31%
2011-01-25 0 3.230 3.230 3.240 3.140 3.240 5,948,000 19,052,980 3.2033 2.219 2.219 2.226 2.157 2.226 8,659,000 2.2004 1.57%
2011-01-24 0 3.180 3.160 3.180 3.160 3.240 2,078,000 6,647,600 3.1990 2.184 2.171 2.184 2.171 2.226 3,025,118 2.1975 0.00%
2011-01-21 0 3.180 3.180 3.200 3.180 3.250 7,073,157 22,741,851 3.2152 2.184 2.184 2.198 2.184 2.232 10,296,985 2.2086 -0.62%
2011-01-20 0 3.200 3.200 3.210 3.180 3.240 4,218,000 13,541,220 3.2103 2.198 2.198 2.205 2.184 2.226 6,140,495 2.2052 -1.54%
2011-01-19 0 3.250 3.240 3.250 3.200 3.250 3,522,654 11,384,707 3.2319 2.232 2.226 2.232 2.198 2.232 5,128,222 2.2200 0.93%
2011-01-18 0 3.220 3.200 3.220 3.200 3.280 3,788,000 12,205,880 3.2222 2.212 2.198 2.212 2.198 2.253 5,514,508 2.2134 -0.62%
2011-01-17 0 3.240 3.240 3.250 3.230 3.260 3,471,184 11,268,350 3.2463 2.226 2.226 2.232 2.219 2.239 5,053,292 2.2299 -0.61%
2011-01-14 0 3.260 3.250 3.260 3.220 3.260 5,489,809 17,772,290 3.2373 2.239 2.232 2.239 2.212 2.239 7,991,973 2.2238 1.87%
2011-01-13 0 3.200 3.210 3.220 3.200 3.250 5,058,915 16,311,754 3.2244 2.198 2.205 2.212 2.198 2.232 7,364,685 2.2149 -0.93%
2011-01-12 0 3.230 3.230 3.240 3.210 3.250 3,434,467 11,075,824 3.2249 2.219 2.219 2.226 2.205 2.232 4,999,840 2.2152 0.00%
2011-01-11 0 3.230 3.230 3.240 3.210 3.250 3,157,133 10,187,532 3.2268 2.219 2.219 2.226 2.205 2.232 4,596,102 2.2166 0.94%
2011-01-10 0 3.200 3.190 3.200 3.190 3.270 3,397,624 10,939,936 3.2199 2.198 2.191 2.198 2.191 2.246 4,946,205 2.2118 -1.23%
2011-01-07 0 3.240 3.240 3.250 3.220 3.320 9,703,156 31,604,381 3.2571 2.226 2.226 2.232 2.212 2.281 14,125,695 2.2374 -1.82%
2011-01-06 0 3.300 3.290 3.300 3.190 3.310 15,131,928 49,314,537 3.2590 2.267 2.260 2.267 2.191 2.274 22,028,811 2.2386 4.10%
2011-01-05 0 3.170 3.170 3.180 3.150 3.180 4,146,000 13,125,700 3.1659 2.178 2.178 2.184 2.164 2.184 6,035,678 2.1747 0.63%
2011-01-04 0 3.150 3.150 3.160 3.090 3.160 8,903,458 27,713,066 3.1126 2.164 2.164 2.171 2.123 2.171 12,961,507 2.1381 0.96%
2011-01-03 0 3.120 3.110 3.120 3.050 3.120 2,728,000 8,445,760 3.0960 2.143 2.136 2.143 2.095 2.143 3,971,377 2.1267 1.96%
2010-12-31 0 3.060 3.050 3.060 3.040 3.070 780,000 2,383,300 3.0555 2.102 2.095 2.102 2.088 2.109 1,135,511 2.0989 0.33%
2010-12-30 0 3.050 3.040 3.050 3.020 3.060 2,949,930 8,959,255 3.0371 2.095 2.088 2.095 2.074 2.102 4,294,459 2.0862 -0.33%
2010-12-29 0 3.060 3.060 3.070 3.030 3.070 2,342,950 7,148,895 3.0512 2.102 2.102 2.109 2.081 2.109 3,410,828 2.0959 0.66%
2010-12-28 0 3.040 3.030 3.050 3.020 3.070 3,124,800 9,490,680 3.0372 2.088 2.081 2.095 2.074 2.109 4,549,032 2.0863 -0.98%
2010-12-24 0 3.070 3.060 3.070 3.040 3.080 1,165,709 3,554,262 3.0490 2.109 2.102 2.109 2.088 2.116 1,697,020 2.0944 0.33%
2010-12-23 0 3.060 3.060 3.080 3.030 3.090 5,430,493 16,674,037 3.0704 2.102 2.102 2.116 2.081 2.123 7,905,622 2.1091 0.99%
2010-12-22 0 3.030 3.030 3.050 3.020 3.080 4,542,000 13,809,592 3.0404 2.081 2.081 2.095 2.074 2.116 6,612,169 2.0885 -0.98%
2010-12-21 0 3.060 3.050 3.060 3.000 3.060 4,935,662 14,985,326 3.0361 2.102 2.095 2.102 2.061 2.102 7,185,255 2.0856 0.33%
2010-12-20 0 3.050 3.050 3.060 3.040 3.080 5,200,000 15,918,452 3.0612 2.095 2.095 2.102 2.088 2.116 7,570,074 2.1028 -0.65%
2010-12-17 0 3.070 3.060 3.070 3.060 3.090 2,690,000 8,270,282 3.0745 2.109 2.102 2.109 2.102 2.123 3,916,058 2.1119 0.66%
2010-12-16 0 3.050 3.050 3.070 3.020 3.150 10,169,066 31,342,599 3.0822 2.095 2.095 2.109 2.074 2.164 14,803,959 2.1172 -3.17%
2010-12-15 0 3.150 3.150 3.160 3.140 3.180 4,641,271 14,644,765 3.1553 2.164 2.164 2.171 2.157 2.184 6,756,686 2.1674 -0.63%
2010-12-14 0 3.170 3.160 3.170 3.140 3.190 5,606,847 17,695,863 3.1561 2.178 2.171 2.178 2.157 2.191 8,162,355 2.1680 0.96%
2010-12-13 0 3.140 3.130 3.140 3.130 3.210 4,823,448 15,244,020 3.1604 2.157 2.150 2.157 2.150 2.205 7,021,896 2.1709 -1.26%
2010-12-10 0 3.180 3.170 3.190 3.160 3.200 7,472,721 23,731,327 3.1757 2.184 2.178 2.191 2.171 2.198 10,878,664 2.1815 0.63%
2010-12-09 0 3.160 3.160 3.170 3.150 3.190 5,895,375 18,714,254 3.1744 2.171 2.171 2.178 2.164 2.191 8,582,390 2.1805 0.00%
2010-12-08 0 3.160 3.140 3.170 3.120 3.220 10,633,000 33,735,760 3.1727 2.171 2.157 2.178 2.143 2.212 15,479,346 2.1794 0.32%
2010-12-07 0 3.150 3.150 3.160 3.140 3.160 1,896,322 5,978,082 3.1525 2.164 2.164 2.171 2.157 2.171 2,760,634 2.1655 0.32%
2010-12-06 0 3.140 3.140 3.150 3.140 3.200 5,576,761 17,642,091 3.1635 2.157 2.157 2.164 2.157 2.198 8,118,557 2.1731 -1.57%
2010-12-03 0 3.190 3.190 3.200 3.140 3.210 11,623,107 37,007,874 3.1840 2.191 2.191 2.198 2.157 2.205 16,920,728 2.1871 1.92%
2010-12-02 0 3.130 3.130 3.140 3.130 3.170 7,182,000 22,567,330 3.1422 2.150 2.150 2.157 2.150 2.178 10,455,437 2.1584 0.32%
2010-12-01 0 3.120 3.120 3.130 3.110 3.160 7,275,583 22,760,647 3.1284 2.143 2.143 2.150 2.136 2.171 10,591,674 2.1489 -0.95%
2010-11-30 0 3.150 3.140 3.150 3.130 3.200 5,982,911 18,859,806 3.1523 2.164 2.157 2.164 2.150 2.198 8,709,823 2.1653 -0.32%
2010-11-29 0 3.160 3.160 3.170 3.130 3.210 5,292,710 16,833,690 3.1805 2.171 2.171 2.178 2.150 2.205 7,705,040 2.1848 0.96%
2010-11-26 0 3.130 3.130 3.150 3.130 3.180 4,026,000 12,681,570 3.1499 2.150 2.150 2.164 2.150 2.184 5,860,984 2.1637 -0.32%
2010-11-25 0 3.140 3.140 3.150 3.140 3.190 6,132,000 19,394,794 3.1629 2.157 2.157 2.164 2.157 2.191 8,926,865 2.1726 -0.63%
2010-11-24 0 3.160 3.150 3.170 3.110 3.180 6,224,931 19,640,691 3.1552 2.171 2.164 2.178 2.136 2.184 9,062,152 2.1673 0.32%
2010-11-23 0 3.150 3.150 3.160 3.140 3.210 9,310,000 29,484,586 3.1670 2.164 2.164 2.171 2.157 2.205 13,553,345 2.1754 -0.63%
2010-11-22 0 3.170 3.160 3.180 3.150 3.200 4,709,343 14,943,082 3.1731 2.178 2.171 2.184 2.164 2.198 6,855,784 2.1796 0.63%
2010-11-19 0 3.150 3.140 3.150 3.110 3.230 7,645,472 24,076,943 3.1492 2.164 2.157 2.164 2.136 2.219 11,130,152 2.1632 -1.25%
2010-11-18 0 3.190 3.190 3.200 3.170 3.250 4,979,447 15,973,057 3.2078 2.191 2.191 2.198 2.178 2.232 7,248,997 2.2035 1.27%
2010-11-17 0 3.150 3.150 3.160 3.120 3.250 10,430,593 33,298,570 3.1924 2.164 2.164 2.171 2.143 2.232 15,184,685 2.1929 -0.63%
2010-11-16 0 3.170 3.170 3.190 3.160 3.240 6,326,000 20,226,928 3.1974 2.178 2.178 2.191 2.171 2.226 9,209,287 2.1964 -0.63%
2010-11-15 0 3.190 3.200 3.210 3.180 3.240 3,477,905 11,152,632 3.2067 2.191 2.198 2.205 2.184 2.226 5,063,077 2.2027 0.00%
2010-11-12 0 3.190 3.180 3.190 3.170 3.300 7,797,439 25,058,144 3.2136 2.191 2.184 2.191 2.178 2.267 11,351,383 2.2075 -3.04%
2010-11-11 0 3.290 3.290 3.300 3.260 3.330 5,875,711 19,337,013 3.2910 2.260 2.260 2.267 2.239 2.287 8,553,763 2.2606 0.00%
2010-11-10 0 3.290 3.280 3.290 3.250 3.350 11,188,163 36,799,359 3.2891 2.260 2.253 2.260 2.232 2.301 16,287,543 2.2594 -2.08%
2010-11-09 0 3.360 3.350 3.360 3.340 3.390 6,708,357 22,578,780 3.3658 2.308 2.301 2.308 2.294 2.329 9,765,916 2.3120 -0.88%
2010-11-08 0 3.390 3.370 3.390 3.330 3.400 7,113,218 24,003,259 3.3745 2.329 2.315 2.329 2.287 2.336 10,355,306 2.3180 0.89%
2010-11-05 0 3.360 3.340 3.360 3.330 3.460 15,448,000 52,198,540 3.3790 2.308 2.294 2.308 2.287 2.377 22,488,944 2.3211 -1.18%
2010-11-04 0 3.400 3.390 3.400 3.330 3.400 17,505,549 58,977,471 3.3691 2.336 2.329 2.336 2.287 2.336 25,484,290 2.3143 2.41%
2010-11-03 0 3.320 3.310 3.320 3.260 3.330 16,663,925 54,979,400 3.2993 2.281 2.274 2.281 2.239 2.287 24,259,067 2.2663 2.15%
2010-11-02 0 3.250 3.240 3.250 3.230 3.280 15,104,599 49,133,445 3.2529 2.232 2.226 2.232 2.219 2.253 21,989,026 2.2345 0.62%
2010-11-01 0 3.230 3.220 3.230 3.130 3.240 10,810,933 34,499,947 3.1912 2.219 2.212 2.219 2.150 2.226 15,738,378 2.1921 3.19%
2010-10-29 0 3.130 3.120 3.130 3.110 3.190 10,417,069 32,636,150 3.1329 2.150 2.143 2.150 2.136 2.191 15,164,997 2.1521 -1.26%
2010-10-28 0 3.170 3.160 3.170 3.110 3.170 18,610,000 58,540,436 3.1456 2.178 2.171 2.178 2.136 2.178 27,092,131 2.1608 4.28%
2010-10-27 0 3.040 3.030 3.040 3.020 3.110 8,783,612 26,879,856 3.0602 2.088 2.081 2.088 2.074 2.136 12,787,038 2.1021 -1.94%
2010-10-26 0 3.100 3.100 3.110 3.060 3.110 10,898,101 33,716,163 3.0938 2.129 2.129 2.136 2.102 2.136 15,865,276 2.1252 0.32%
2010-10-25 0 3.090 3.090 3.100 3.070 3.100 7,034,359 21,685,519 3.0828 2.123 2.123 2.129 2.109 2.129 10,240,504 2.1176 0.00%
2010-10-22 0 3.090 3.080 3.100 3.080 3.120 7,414,576 22,963,352 3.0971 2.123 2.116 2.129 2.116 2.143 10,794,018 2.1274 -0.64%
2010-10-21 0 3.110 3.100 3.110 3.080 3.120 8,901,293 27,587,853 3.0993 2.136 2.129 2.136 2.116 2.143 12,958,356 2.1290 0.97%
2010-10-20 0 3.080 3.080 3.090 2.980 3.090 19,603,237 59,618,984 3.0413 2.116 2.116 2.123 2.047 2.123 28,538,069 2.0891 0.65%
2010-10-19 0 3.060 3.050 3.070 3.030 3.080 16,490,000 50,430,124 3.0582 2.102 2.095 2.109 2.081 2.116 24,005,870 2.1007 0.33%
2010-10-18 0 3.050 3.040 3.050 3.000 3.080 19,133,664 58,249,946 3.0444 2.095 2.088 2.095 2.061 2.116 27,854,473 2.0912 1.67%
2010-10-15 0 3.000 2.990 3.000 2.970 3.020 13,814,791 41,465,584 3.0015 2.061 2.054 2.061 2.040 2.074 20,111,345 2.0618 0.67%
2010-10-14 0 2.980 2.980 2.990 2.940 3.030 17,091,785 50,941,479 2.9805 2.047 2.047 2.054 2.020 2.081 24,881,939 2.0473 0.00%
2010-10-13 0 2.980 2.970 2.980 2.960 3.070 16,945,907 51,029,169 3.0113 2.047 2.040 2.047 2.033 2.109 24,669,572 2.0685 -1.32%
2010-10-12 0 3.020 3.010 3.020 2.960 3.020 15,142,000 45,315,380 2.9927 2.074 2.068 2.074 2.033 2.074 22,043,474 2.0557 2.37%
2010-10-11 0 2.950 2.930 2.950 2.910 2.950 8,777,619 25,751,653 2.9338 2.026 2.013 2.026 1.999 2.026 12,778,313 2.0153 1.72%
2010-10-08 0 2.900 2.890 2.900 2.890 2.920 9,615,000 27,916,300 2.9034 1.992 1.985 1.992 1.985 2.006 13,997,359 1.9944 1.05%
2010-10-07 0 2.870 2.870 2.890 2.850 2.900 9,227,549 26,582,200 2.8807 1.971 1.971 1.985 1.958 1.992 13,433,314 1.9788 0.35%
2010-10-06 0 2.860 2.850 2.860 2.850 2.880 19,673,220 55,906,033 2.8417 1.965 1.958 1.965 1.958 1.978 28,639,949 1.9520 1.42%
2010-10-05 0 2.820 2.810 2.830 2.810 2.850 10,250,807 29,027,997 2.8318 1.937 1.930 1.944 1.930 1.958 14,922,956 1.9452 -0.35%
2010-10-04 0 2.830 2.830 2.840 2.820 2.920 19,884,866 56,873,083 2.8601 1.944 1.944 1.951 1.937 2.006 28,948,060 1.9647 -2.08%
2010-09-30 0 2.890 2.870 2.890 2.860 2.900 5,262,005 15,118,054 2.8731 1.985 1.971 1.985 1.965 1.992 7,660,340 1.9735 -0.34%
2010-09-29 0 2.900 2.890 2.900 2.880 2.920 4,071,354 11,804,051 2.8993 1.992 1.985 1.992 1.978 2.006 5,927,010 1.9916 0.35%
2010-09-28 0 2.890 2.880 2.890 2.880 2.910 4,061,520 11,758,846 2.8952 1.985 1.978 1.985 1.978 1.999 5,912,694 1.9887 -1.03%
2010-09-27 0 2.920 2.910 2.920 2.890 2.950 16,377,573 47,756,854 2.9160 2.006 1.999 2.006 1.985 2.026 23,842,201 2.0030 0.34%
2010-09-24 0 2.910 2.900 2.910 2.830 2.930 19,583,123 56,817,688 2.9014 1.999 1.992 1.999 1.944 2.013 28,508,788 1.9930 2.46%
2010-09-22 0 2.840 2.820 2.840 2.810 2.870 7,813,378 22,219,760 2.8438 1.951 1.937 1.951 1.930 1.971 11,374,587 1.9535 0.35%
2010-09-21 0 2.830 2.820 2.830 2.800 2.840 6,382,229 18,013,398 2.8224 1.944 1.937 1.944 1.923 1.951 9,291,144 1.9388 1.07%
2010-09-20 0 2.800 2.800 2.810 2.780 2.810 5,193,809 14,524,595 2.7965 1.923 1.923 1.930 1.910 1.930 7,561,062 1.9210 -0.36%
2010-09-17 0 2.810 2.800 2.810 2.780 2.820 6,354,000 17,750,620 2.7936 1.930 1.923 1.930 1.910 1.937 9,250,048 1.9190 1.08%
2010-09-16 0 2.780 2.790 2.810 2.760 2.800 4,650,716 12,960,792 2.7868 1.910 1.916 1.930 1.896 1.923 6,770,436 1.9143 -0.71%
2010-09-15 0 2.800 2.790 2.800 2.790 2.830 4,019,110 11,256,197 2.8007 1.923 1.916 1.923 1.916 1.944 5,850,954 1.9238 0.00%
2010-09-14 0 2.800 2.790 2.800 2.790 2.830 3,306,696 9,257,588 2.7996 1.923 1.916 1.923 1.916 1.944 4,813,834 1.9231 -0.36%
2010-09-13 0 2.810 2.800 2.810 2.790 2.850 4,772,177 13,433,385 2.8149 1.930 1.923 1.930 1.916 1.958 6,947,257 1.9336 0.36%
2010-09-10 0 2.800 2.800 2.810 2.790 2.830 5,418,248 15,196,070 2.8046 1.923 1.923 1.930 1.916 1.944 7,887,796 1.9265 0.72%
2010-09-09 0 2.780 2.780 2.790 2.770 2.810 2,871,522 8,021,416 2.7934 1.910 1.910 1.916 1.903 1.930 4,180,314 1.9189 0.72%
2010-09-08 0 2.760 2.760 2.770 2.750 2.790 2,179,167 6,031,433 2.7678 1.896 1.896 1.903 1.889 1.916 3,172,395 1.9012 -1.43%
2010-09-07 0 2.800 2.790 2.800 2.780 2.830 2,806,400 7,853,692 2.7985 1.923 1.916 1.923 1.910 1.944 4,085,511 1.9223 -0.36%
2010-09-06 0 2.810 2.800 2.810 2.790 2.840 4,965,941 13,959,861 2.8111 1.930 1.923 1.930 1.916 1.951 7,229,335 1.9310 0.00%
2010-09-03 0 2.810 2.800 2.810 2.760 2.820 6,122,669 17,084,866 2.7904 1.930 1.923 1.930 1.896 1.937 8,913,281 1.9168 1.08%
2010-09-02 0 2.780 2.770 2.780 2.750 2.780 2,634,521 7,292,941 2.7682 1.910 1.903 1.910 1.889 1.910 3,835,292 1.9015 1.09%
2010-09-01 0 2.750 2.750 2.760 2.680 2.760 7,021,496 19,038,522 2.7115 1.889 1.889 1.896 1.841 1.896 10,221,778 1.8625 2.61%
2010-08-31 0 2.680 2.680 2.700 2.670 2.730 4,130,000 11,080,904 2.6830 1.841 1.841 1.855 1.834 1.875 6,012,386 1.8430 -1.83%
2010-08-30 0 2.730 2.710 2.730 2.710 2.760 5,456,380 14,916,258 2.7337 1.875 1.862 1.875 1.862 1.896 7,943,308 1.8778 0.37%
2010-08-27 0 2.720 2.720 2.730 2.690 2.780 5,293,675 14,407,599 2.7217 1.868 1.868 1.875 1.848 1.910 7,706,445 1.8696 -1.09%
2010-08-26 0 2.750 2.750 2.760 2.720 2.770 3,636,736 9,979,040 2.7440 1.889 1.889 1.896 1.868 1.903 5,294,300 1.8849 1.10%
2010-08-25 0 2.720 2.720 2.730 2.700 2.750 3,830,414 10,432,258 2.7235 1.868 1.868 1.875 1.855 1.889 5,576,254 1.8708 -1.09%
2010-08-24 0 2.750 2.750 2.760 2.750 2.800 3,005,467 8,278,998 2.7546 1.889 1.889 1.896 1.889 1.923 4,375,309 1.8922 -1.43%
2010-08-23 0 2.790 2.780 2.790 2.760 2.790 2,034,000 5,643,820 2.7747 1.916 1.910 1.916 1.896 1.916 2,961,064 1.9060 0.00%
2010-08-20 0 2.790 2.790 2.800 2.760 2.810 4,039,876 11,237,471 2.7816 1.916 1.916 1.923 1.896 1.930 5,881,185 1.9107 -0.36%
2010-08-19 0 2.800 2.800 2.810 2.780 2.820 2,567,218 7,185,061 2.7988 1.923 1.923 1.930 1.910 1.937 3,737,314 1.9225 -0.36%
2010-08-18 0 2.810 2.810 2.820 2.750 2.830 4,108,000 11,428,740 2.7821 1.930 1.930 1.937 1.889 1.944 5,980,359 1.9110 1.81%
2010-08-17 0 2.760 2.750 2.760 2.750 2.770 2,210,631 6,109,012 2.7635 1.896 1.889 1.896 1.889 1.903 3,218,200 1.8983 0.00%
2010-08-16 0 2.760 2.740 2.760 2.720 2.770 2,764,000 7,605,300 2.7516 1.896 1.882 1.896 1.868 1.903 4,023,786 1.8901 0.36%
2010-08-13 0 2.750 2.750 2.760 2.730 2.770 2,716,122 7,464,597 2.7483 1.889 1.889 1.896 1.875 1.903 3,954,086 1.8878 0.36%
2010-08-12 0 2.740 2.740 2.750 2.720 2.770 2,849,213 7,801,582 2.7382 1.882 1.882 1.889 1.868 1.903 4,147,837 1.8809 -1.08%
2010-08-11 0 2.770 2.770 2.790 2.760 2.850 3,861,232 10,773,299 2.7901 1.903 1.903 1.916 1.896 1.958 5,621,118 1.9166 -1.42%
2010-08-10 0 2.810 2.800 2.810 2.800 2.850 2,760,362 7,796,476 2.8244 1.930 1.923 1.930 1.923 1.958 4,018,490 1.9402 -1.06%
2010-08-09 0 2.840 2.840 2.860 2.830 2.860 5,213,095 14,829,597 2.8447 1.951 1.951 1.965 1.944 1.965 7,589,138 1.9541 0.00%
2010-08-06 0 2.840 2.840 2.850 2.830 2.860 2,442,000 6,942,840 2.8431 1.951 1.951 1.958 1.944 1.965 3,555,023 1.9530 0.35%
2010-08-05 0 2.830 2.830 2.850 2.810 2.880 3,420,360 9,719,432 2.8416 1.944 1.944 1.958 1.930 1.978 4,979,304 1.9520 0.71%
2010-08-04 0 2.810 2.810 2.820 2.800 2.840 3,500,940 9,877,783 2.8215 1.930 1.930 1.937 1.923 1.951 5,096,611 1.9381 -0.71%
2010-08-03 0 2.830 2.820 2.840 2.820 2.890 6,168,685 17,645,906 2.8606 1.944 1.937 1.951 1.937 1.985 8,980,270 1.9650 -1.05%
2010-08-02 0 2.860 2.850 2.860 2.810 2.910 10,817,373 30,831,476 2.8502 1.965 1.958 1.965 1.930 1.999 15,747,753 1.9578 0.35%
2010-07-30 0 2.850 2.850 2.860 2.760 2.870 12,810,551 36,209,880 2.8266 1.958 1.958 1.965 1.896 1.971 18,649,389 1.9416 2.89%
2010-07-29 0 2.770 2.760 2.770 2.750 2.780 4,769,828 13,177,815 2.7627 1.903 1.896 1.903 1.889 1.910 6,943,837 1.8978 0.00%
2010-07-28 0 2.770 2.760 2.780 2.710 2.800 8,188,000 22,652,000 2.7665 1.903 1.896 1.910 1.862 1.923 11,919,955 1.9003 1.09%
2010-07-27 0 2.740 2.730 2.740 2.700 2.740 4,216,780 11,467,654 2.7195 1.882 1.875 1.882 1.855 1.882 6,138,719 1.8681 1.86%
2010-07-26 0 2.690 2.680 2.690 2.670 2.750 5,330,750 14,377,294 2.6970 1.848 1.841 1.848 1.834 1.889 7,760,418 1.8526 -0.74%
2010-07-23 0 2.710 2.710 2.720 2.670 2.720 7,850,598 21,154,755 2.6947 1.862 1.862 1.868 1.834 1.868 11,428,771 1.8510 1.88%
2010-07-22 0 2.660 2.660 2.670 2.630 2.670 4,655,940 12,333,988 2.6491 1.827 1.827 1.834 1.807 1.834 6,778,041 1.8197 0.76%
2010-07-21 0 2.640 2.640 2.650 2.620 2.680 10,880,346 28,838,265 2.6505 1.813 1.813 1.820 1.800 1.841 15,839,428 1.8207 0.76%
2010-07-20 0 2.620 2.620 2.630 2.610 2.640 9,724,500 25,557,765 2.6282 1.800 1.800 1.807 1.793 1.813 14,156,767 1.8053 0.00%
2010-07-19 0 2.620 2.610 2.620 2.610 2.640 4,042,000 10,593,300 2.6208 1.800 1.793 1.800 1.793 1.813 5,884,277 1.8003 -1.87%
2010-07-16 0 2.670 2.670 2.680 2.650 2.700 3,021,143 8,037,555 2.6604 1.834 1.834 1.841 1.820 1.855 4,398,130 1.8275 0.00%
2010-07-15 0 2.670 2.670 2.680 2.670 2.730 3,759,201 10,116,543 2.6911 1.834 1.834 1.841 1.834 1.875 5,472,583 1.8486 -2.20%
2010-07-14 0 2.730 2.720 2.730 2.710 2.750 4,870,000 13,257,996 2.7224 1.875 1.868 1.875 1.862 1.889 7,089,666 1.8700 0.74%
2010-07-13 0 2.710 2.710 2.720 2.700 2.780 2,900,735 7,926,396 2.7325 1.862 1.862 1.868 1.855 1.910 4,222,842 1.8770 -0.73%
2010-07-12 0 2.730 2.730 2.750 2.730 2.810 6,442,000 17,776,400 2.7595 1.875 1.875 1.889 1.875 1.930 9,378,157 1.8955 -1.09%
2010-07-09 0 2.760 2.750 2.760 2.720 2.770 3,786,000 10,421,280 2.7526 1.896 1.889 1.896 1.868 1.903 5,511,596 1.8908 0.73%
2010-07-08 0 2.740 2.730 2.740 2.730 2.760 1,366,000 3,741,958 2.7394 1.882 1.875 1.882 1.875 1.896 1,988,600 1.8817 0.74%
2010-07-07 0 2.720 2.710 2.720 2.700 2.730 2,086,595 5,670,987 2.7178 1.868 1.862 1.868 1.855 1.875 3,037,631 1.8669 -0.73%
2010-07-06 0 2.740 2.730 2.740 2.690 2.750 2,934,000 8,015,280 2.7319 1.882 1.875 1.882 1.848 1.889 4,271,269 1.8766 1.86%
2010-07-05 0 2.690 2.690 2.700 2.660 2.710 1,537,000 4,127,090 2.6852 1.848 1.848 1.855 1.827 1.862 2,237,539 1.8445 -0.37%
2010-07-02 0 2.700 2.680 2.690 2.670 2.730 7,666,490 20,666,852 2.6957 1.855 1.841 1.848 1.834 1.875 11,160,750 1.8517 -0.74%
2010-06-30 0 2.720 2.700 2.710 2.700 2.740 6,836,679 18,632,492 2.7254 1.868 1.855 1.862 1.855 1.882 9,952,725 1.8721 -1.45%
2010-06-29 0 2.760 2.760 2.770 2.740 2.820 7,968,000 22,099,988 2.7736 1.896 1.896 1.903 1.882 1.937 11,599,683 1.9052 -1.08%
2010-06-28 0 2.790 2.790 2.800 2.780 2.830 3,812,638 10,677,855 2.8006 1.916 1.916 1.923 1.910 1.944 5,550,376 1.9238 -0.36%
2010-06-25 0 2.800 2.770 2.780 2.770 2.820 7,088,000 19,782,750 2.7910 1.923 1.903 1.910 1.903 1.937 10,318,594 1.9172 -0.71%
2010-06-24 0 2.820 2.810 2.820 2.760 2.830 9,657,294 27,120,586 2.8083 1.937 1.930 1.937 1.896 1.944 14,058,929 1.9291 1.81%
2010-06-23 0 2.770 2.760 2.780 2.750 2.790 5,111,900 14,211,869 2.7802 1.903 1.896 1.910 1.889 1.916 7,441,820 1.9097 -0.72%
2010-06-22 0 2.790 2.790 2.800 2.760 2.820 6,937,055 19,379,286 2.7936 1.916 1.916 1.923 1.896 1.937 10,098,850 1.9190 1.09%
2010-06-21 0 2.760 2.750 2.770 2.720 2.800 19,707,394 54,291,785 2.7549 1.896 1.889 1.903 1.868 1.923 28,689,699 1.8924 1.85%
2010-06-18 0 2.710 2.720 2.750 2.670 2.750 11,476,000 30,906,635 2.6932 1.862 1.868 1.889 1.834 1.889 16,706,572 1.8500 1.50%
2010-06-17 0 2.670 2.660 2.670 2.660 2.690 2,933,575 7,845,830 2.6745 1.834 1.827 1.834 1.827 1.848 4,270,650 1.8372 0.75%
2010-06-15 0 2.650 2.640 2.650 2.630 2.670 4,048,116 10,734,394 2.6517 1.820 1.813 1.820 1.807 1.834 5,893,181 1.8215 0.76%
2010-06-14 0 2.630 2.620 2.630 2.610 2.650 4,765,000 12,539,990 2.6317 1.807 1.800 1.807 1.793 1.820 6,936,808 1.8077 1.15%
2010-06-11 0 2.600 2.600 2.610 2.590 2.640 3,387,576 8,839,573 2.6094 1.786 1.786 1.793 1.779 1.813 4,931,577 1.7924 0.39%
2010-06-10 0 2.590 2.570 2.590 2.550 2.590 1,494,913 3,844,557 2.5718 1.779 1.765 1.779 1.752 1.779 2,176,270 1.7666 0.39%
2010-06-09 0 2.580 2.580 2.590 2.550 2.590 1,789,636 4,597,228 2.5688 1.772 1.772 1.779 1.752 1.779 2,605,323 1.7646 0.39%
2010-06-08 0 2.570 2.570 2.580 2.540 2.580 2,692,000 6,882,540 2.5567 1.765 1.765 1.772 1.745 1.772 3,918,969 1.7562 -0.39%
2010-06-07 0 2.580 2.580 2.590 2.550 2.590 5,660,895 14,599,459 2.5790 1.772 1.772 1.779 1.752 1.779 8,241,038 1.7716 -2.27%
2010-06-04 0 2.640 2.640 2.650 2.600 2.650 1,517,860 3,983,605 2.6245 1.813 1.813 1.820 1.786 1.820 2,209,676 1.8028 0.76%
2010-06-03 0 2.620 2.620 2.630 2.610 2.650 1,874,000 4,927,934 2.6296 1.800 1.800 1.807 1.793 1.820 2,728,138 1.8063 0.77%
2010-06-02 0 2.600 2.600 2.610 2.590 2.660 2,500,355 6,543,725 2.6171 1.786 1.786 1.793 1.779 1.827 3,639,976 1.7977 -2.26%
2010-06-01 0 2.660 2.660 2.670 2.650 2.700 1,328,000 3,555,920 2.6777 1.827 1.827 1.834 1.820 1.855 1,933,281 1.8393 -0.37%
2010-05-31 0 2.670 2.660 2.670 2.660 2.720 1,202,413 3,231,654 2.6876 1.834 1.827 1.834 1.827 1.868 1,750,453 1.8462 -1.48%
2010-05-28 0 2.710 2.690 2.710 2.680 2.740 2,807,302 7,572,925 2.6976 1.862 1.848 1.862 1.841 1.882 4,086,824 1.8530 2.26%
2010-05-27 0 2.650 2.650 2.660 2.570 2.680 2,799,651 7,389,165 2.6393 1.820 1.820 1.827 1.765 1.841 4,075,686 1.8130 2.32%
2010-05-26 0 2.590 2.590 2.600 2.590 2.690 3,467,408 9,079,501 2.6185 1.779 1.779 1.786 1.779 1.848 5,047,795 1.7987 0.00%
2010-05-25 0 2.590 2.580 2.590 2.580 2.670 4,956,153 12,970,790 2.6171 1.779 1.772 1.779 1.772 1.834 7,215,086 1.7977 -4.43%
2010-05-24 0 2.710 2.680 2.710 2.550 2.800 6,738,318 17,989,055 2.6697 1.862 1.841 1.862 1.752 1.923 9,809,532 1.8338 5.86%
2010-05-20 0 2.560 2.550 2.570 2.540 2.650 8,087,531 20,850,908 2.5782 1.759 1.752 1.765 1.745 1.820 11,773,694 1.7710 -2.66%
2010-05-19 0 2.630 2.630 2.640 2.630 2.700 5,947,985 15,739,502 2.6462 1.807 1.807 1.813 1.807 1.855 8,658,979 1.8177 -3.27%
2010-05-18 0 2.810 2.810 2.820 2.740 2.820 7,511,230 20,982,798 2.7935 1.868 1.868 1.874 1.821 1.874 11,301,480 1.8566 2.55%
2010-05-17 0 2.740 2.730 2.740 2.730 2.780 4,002,579 11,002,554 2.7489 1.821 1.814 1.821 1.814 1.848 6,022,325 1.8270 -2.14%
2010-05-14 0 2.800 2.790 2.810 2.790 2.820 4,803,976 13,467,166 2.8033 1.861 1.854 1.868 1.854 1.874 7,228,116 1.8632 -0.71%
2010-05-13 0 2.820 2.810 2.820 2.800 2.830 5,780,648 16,264,968 2.8137 1.874 1.868 1.874 1.861 1.881 8,697,627 1.8700 1.44%
2010-05-12 0 2.780 2.780 2.790 2.760 2.790 3,776,330 10,486,791 2.7770 1.848 1.848 1.854 1.834 1.854 5,681,908 1.8456 0.36%
2010-05-11 0 2.770 2.760 2.770 2.730 2.830 6,200,832 17,245,115 2.7811 1.841 1.834 1.841 1.814 1.881 9,329,841 1.8484 -1.07%
2010-05-10 0 2.800 2.790 2.810 2.730 2.810 10,948,204 30,443,921 2.7807 1.861 1.854 1.868 1.814 1.868 16,472,789 1.8481 2.19%
2010-05-07 0 2.740 2.730 2.740 2.700 2.770 13,982,425 38,224,985 2.7338 1.821 1.814 1.821 1.794 1.841 21,038,112 1.8169 -2.14%
2010-05-06 0 2.800 2.790 2.800 2.780 2.840 11,390,646 31,934,104 2.8035 1.861 1.854 1.861 1.848 1.888 17,138,492 1.8633 -1.41%
2010-05-05 0 2.840 2.840 2.850 2.810 2.920 13,832,833 39,325,135 2.8429 1.888 1.888 1.894 1.868 1.941 20,813,034 1.8894 -3.40%
2010-05-04 0 2.940 2.940 2.950 2.930 3.020 13,049,000 38,621,190 2.9597 1.954 1.954 1.961 1.947 2.007 19,633,670 1.9671 -2.00%
2010-05-03 0 3.000 2.990 3.000 2.990 3.050 6,390,397 19,240,251 3.0108 1.994 1.987 1.994 1.987 2.027 9,615,062 2.0011 -1.64%
2010-04-30 0 3.050 3.040 3.050 3.020 3.060 5,704,931 17,380,865 3.0466 2.027 2.020 2.027 2.007 2.034 8,583,702 2.0249 0.00%
2010-04-29 0 3.050 3.050 3.060 3.040 3.070 6,422,000 19,613,800 3.0542 2.027 2.027 2.034 2.020 2.040 9,662,612 2.0299 0.66%
2010-04-28 0 3.030 3.030 3.040 3.000 3.060 5,658,667 17,170,501 3.0344 2.014 2.014 2.020 1.994 2.034 8,514,093 2.0167 -1.30%
2010-04-27 0 3.070 3.070 3.090 3.070 3.110 4,060,000 12,545,480 3.0900 2.040 2.040 2.054 2.040 2.067 6,108,721 2.0537 -0.97%
2010-04-26 0 3.100 3.100 3.110 3.100 3.140 4,083,864 12,708,218 3.1118 2.060 2.060 2.067 2.060 2.087 6,144,627 2.0682 -0.32%
2010-04-23 0 3.110 3.110 3.120 3.100 3.140 5,875,076 18,312,043 3.1169 2.067 2.067 2.074 2.060 2.087 8,839,705 2.0716 0.65%
2010-04-22 0 3.090 3.090 3.100 3.080 3.100 2,136,000 6,605,740 3.0926 2.054 2.054 2.060 2.047 2.060 3,213,849 2.0554 -0.32%
2010-04-21 0 3.100 3.090 3.100 3.060 3.100 3,142,954 9,688,842 3.0827 2.060 2.054 2.060 2.034 2.060 4,728,923 2.0488 1.31%
2010-04-20 0 3.060 3.060 3.080 3.050 3.100 2,586,687 7,933,435 3.0670 2.034 2.034 2.047 2.027 2.060 3,891,958 2.0384 -0.33%
2010-04-19 0 3.070 3.060 3.070 3.020 3.120 8,589,518 26,297,673 3.0616 2.040 2.034 2.040 2.007 2.074 12,923,884 2.0348 -1.92%
2010-04-16 0 3.130 3.120 3.140 3.120 3.150 2,745,623 8,592,244 3.1294 2.080 2.074 2.087 2.074 2.094 4,131,095 2.0799 -0.32%
2010-04-15 0 3.140 3.130 3.140 3.120 3.170 7,482,735 23,500,762 3.1407 2.087 2.080 2.087 2.074 2.107 11,258,606 2.0874 0.00%
2010-04-14 0 3.140 3.120 3.140 3.110 3.140 5,607,906 17,537,954 3.1274 2.087 2.074 2.087 2.067 2.087 8,437,718 2.0785 0.32%
2010-04-13 0 3.130 3.130 3.140 3.120 3.160 4,691,314 14,720,829 3.1379 2.080 2.080 2.087 2.074 2.100 7,058,603 2.0855 -0.32%
2010-04-12 0 3.140 3.130 3.140 3.110 3.170 5,107,177 16,025,075 3.1378 2.087 2.080 2.087 2.067 2.107 7,684,315 2.0854 0.32%
2010-04-09 0 3.130 3.120 3.130 3.090 3.130 6,576,519 20,473,256 3.1131 2.080 2.074 2.080 2.054 2.080 9,895,103 2.0690 1.62%
2010-04-08 0 3.080 3.070 3.080 3.070 3.120 18,289,726 56,389,331 3.0831 2.047 2.040 2.047 2.040 2.074 27,518,925 2.0491 -0.96%
2010-04-07 0 3.110 3.110 3.120 3.090 3.150 11,927,472 37,179,155 3.1171 2.067 2.067 2.074 2.054 2.094 17,946,207 2.0717 -0.64%
2010-04-01 0 3.130 3.120 3.130 3.110 3.140 3,639,174 11,378,550 3.1267 2.080 2.074 2.080 2.067 2.087 5,475,542 2.0781 0.64%
2010-03-31 0 3.110 3.110 3.120 3.110 3.140 3,326,000 10,379,558 3.1207 2.067 2.067 2.074 2.067 2.087 5,004,336 2.0741 -0.32%
2010-03-30 0 3.120 3.100 3.110 3.080 3.130 3,212,214 9,991,213 3.1104 2.074 2.060 2.067 2.047 2.080 4,833,133 2.0672 1.30%
2010-03-29 0 3.080 3.080 3.090 3.070 3.100 5,841,117 18,044,283 3.0892 2.047 2.047 2.054 2.040 2.060 8,788,609 2.0531 0.33%
2010-03-26 0 3.070 3.080 3.090 3.040 3.130 5,032,000 15,501,420 3.0806 2.040 2.047 2.054 2.020 2.080 7,571,203 2.0474 -0.65%
2010-03-25 0 3.090 3.090 3.100 3.080 3.110 3,881,904 12,011,427 3.0942 2.054 2.054 2.060 2.047 2.067 5,840,756 2.0565 -0.32%
2010-03-24 0 3.100 3.100 3.110 3.100 3.140 4,394,425 13,676,785 3.1123 2.060 2.060 2.067 2.060 2.087 6,611,901 2.0685 -0.32%
2010-03-23 0 3.110 3.110 3.120 3.110 3.150 2,703,648 8,454,281 3.1270 2.067 2.067 2.074 2.067 2.094 4,067,939 2.0783 -0.64%
2010-03-22 0 3.130 3.130 3.140 3.110 3.160 3,339,385 10,432,026 3.1239 2.080 2.080 2.087 2.067 2.100 5,024,476 2.0762 -0.63%
2010-03-19 0 3.150 3.140 3.150 3.130 3.160 3,122,384 9,828,520 3.1478 2.094 2.087 2.094 2.080 2.100 4,697,974 2.0921 0.64%
2010-03-18 0 3.130 3.130 3.140 3.130 3.170 3,916,579 12,313,908 3.1440 2.080 2.080 2.087 2.080 2.107 5,892,928 2.0896 -0.95%
2010-03-17 0 3.160 3.160 3.170 3.110 3.170 6,852,648 21,522,923 3.1408 2.100 2.100 2.107 2.067 2.107 10,310,570 2.0875 1.28%
2010-03-16 0 3.120 3.110 3.120 3.100 3.130 3,821,568 11,900,901 3.1141 2.074 2.067 2.074 2.060 2.080 5,749,974 2.0697 0.00%
2010-03-15 0 3.120 3.120 3.130 3.110 3.160 3,717,217 11,626,454 3.1277 2.074 2.074 2.080 2.067 2.100 5,592,966 2.0788 -0.64%
2010-03-12 0 3.140 3.140 3.150 3.120 3.150 5,203,345 16,301,702 3.1329 2.087 2.087 2.094 2.074 2.094 7,829,011 2.0822 -0.32%
2010-03-11 0 3.150 3.150 3.160 3.140 3.160 9,629,207 30,330,171 3.1498 2.094 2.094 2.100 2.087 2.100 14,488,212 2.0934 0.32%
2010-03-10 0 3.140 3.130 3.140 3.130 3.160 2,738,780 8,599,396 3.1399 2.087 2.080 2.087 2.080 2.100 4,120,799 2.0868 0.00%
2010-03-09 0 3.140 3.140 3.150 3.130 3.150 6,663,164 20,931,167 3.1413 2.087 2.087 2.094 2.080 2.094 10,025,470 2.0878 0.00%
2010-03-08 0 3.140 3.140 3.150 3.130 3.170 15,597,665 49,010,268 3.1422 2.087 2.087 2.094 2.080 2.107 23,468,420 2.0883 0.32%
2010-03-05 0 3.130 3.120 3.130 3.100 3.180 6,863,751 21,465,211 3.1273 2.080 2.074 2.080 2.060 2.114 10,327,276 2.0785 -0.32%
2010-03-04 0 3.140 3.120 3.130 3.120 3.190 2,758,222 8,694,070 3.1521 2.087 2.074 2.080 2.074 2.120 4,150,051 2.0949 0.00%
2010-03-03 0 3.140 3.140 3.150 3.130 3.190 5,483,392 17,298,616 3.1547 2.087 2.087 2.094 2.080 2.120 8,250,372 2.0967 -0.63%
2010-03-02 0 3.160 3.150 3.160 3.140 3.200 3,007,030 9,488,382 3.1554 2.100 2.094 2.100 2.087 2.127 4,524,411 2.0972 -0.94%
2010-03-01 0 3.190 3.180 3.190 3.150 3.190 3,473,824 11,027,559 3.1745 2.120 2.114 2.120 2.094 2.120 5,226,754 2.1098 1.27%
2010-02-26 0 3.150 3.150 3.160 3.110 3.180 4,979,458 15,707,842 3.1545 2.094 2.094 2.100 2.067 2.114 7,492,148 2.0966 1.29%
2010-02-25 0 3.110 3.100 3.110 3.100 3.130 2,072,000 6,449,580 3.1127 2.067 2.060 2.067 2.060 2.080 3,117,554 2.0688 0.32%
2010-02-24 0 3.100 3.090 3.100 3.070 3.130 6,002,700 18,648,215 3.1066 2.060 2.054 2.060 2.040 2.080 9,031,729 2.0647 -0.64%
2010-02-23 0 3.120 3.110 3.130 3.090 3.130 7,460,602 23,189,256 3.1082 2.074 2.067 2.080 2.054 2.080 11,225,305 2.0658 0.97%
2010-02-22 0 3.090 3.080 3.090 3.090 3.120 6,525,226 20,255,367 3.1042 2.054 2.047 2.054 2.054 2.074 9,817,927 2.0631 0.65%
2010-02-19 0 3.070 3.060 3.070 3.050 3.170 11,109,160 34,285,539 3.0862 2.040 2.034 2.040 2.027 2.107 16,714,965 2.0512 -3.46%
2010-02-18 0 3.180 3.170 3.180 3.170 3.220 4,281,549 13,643,318 3.1865 2.114 2.107 2.114 2.107 2.140 6,442,066 2.1178 0.00%
2010-02-17 0 3.180 3.170 3.180 3.170 3.220 5,987,570 19,136,804 3.1961 2.114 2.107 2.114 2.107 2.140 9,008,964 2.1242 -0.31%
2010-02-12 0 3.190 3.180 3.190 3.170 3.230 6,926,430 22,127,664 3.1947 2.120 2.114 2.120 2.107 2.147 10,421,583 2.1233 -0.31%
2010-02-11 0 3.200 3.190 3.200 3.190 3.280 6,276,712 20,233,576 3.2236 2.127 2.120 2.127 2.120 2.180 9,444,011 2.1425 -0.62%
2010-02-10 0 3.220 3.220 3.230 3.180 3.290 9,841,461 31,823,917 3.2337 2.140 2.140 2.147 2.114 2.187 14,807,571 2.1492 1.58%
2010-02-09 0 3.170 3.170 3.180 3.120 3.190 3,308,000 10,433,760 3.1541 2.107 2.107 2.114 2.074 2.120 4,977,253 2.0963 0.00%
2010-02-08 0 3.170 3.160 3.170 3.110 3.170 4,349,457 13,652,171 3.1388 2.107 2.100 2.107 2.067 2.107 6,544,241 2.0861 1.28%
2010-02-05 0 3.130 3.130 3.150 3.120 3.290 11,360,983 36,364,443 3.2008 2.080 2.080 2.094 2.074 2.187 17,093,861 2.1273 -5.15%
2010-02-04 0 3.300 3.290 3.300 3.270 3.300 5,258,520 17,286,238 3.2873 2.193 2.187 2.193 2.173 2.193 7,912,028 2.1848 0.61%
2010-02-03 0 3.280 3.270 3.280 3.210 3.290 4,756,276 15,540,402 3.2673 2.180 2.173 2.180 2.133 2.187 7,156,346 2.1716 2.50%
2010-02-02 0 3.200 3.200 3.220 3.180 3.240 3,696,681 11,858,577 3.2079 2.127 2.127 2.140 2.114 2.153 5,562,067 2.1320 0.31%
2010-02-01 0 3.190 3.180 3.190 3.110 3.200 5,991,198 18,916,310 3.1574 2.120 2.114 2.120 2.067 2.127 9,014,423 2.0984 0.00%
2010-01-29 0 3.190 3.180 3.190 3.170 3.230 4,308,647 13,786,868 3.1998 2.120 2.114 2.120 2.107 2.147 6,482,838 2.1267 -0.93%
2010-01-28 0 3.220 3.220 3.250 3.210 3.280 6,599,601 21,429,171 3.2470 2.140 2.140 2.160 2.133 2.180 9,929,833 2.1581 0.94%
2010-01-27 0 3.190 3.190 3.200 3.160 3.240 7,848,431 25,103,964 3.1986 2.120 2.120 2.127 2.100 2.153 11,808,836 2.1259 0.95%
2010-01-26 0 3.160 3.150 3.160 3.120 3.290 7,366,704 23,407,422 3.1775 2.100 2.094 2.100 2.074 2.187 11,084,025 2.1118 -3.36%
2010-01-25 0 3.270 3.250 3.280 3.220 3.300 6,756,903 22,029,959 3.2604 2.173 2.160 2.180 2.140 2.193 10,166,511 2.1669 -0.91%
2010-01-22 0 3.300 3.290 3.300 3.160 3.330 15,758,171 50,798,013 3.2236 2.193 2.187 2.193 2.100 2.213 23,709,919 2.1425 1.85%
2010-01-21 0 3.240 3.240 3.250 3.180 3.390 18,563,100 61,006,660 3.2864 2.153 2.153 2.160 2.114 2.253 27,930,246 2.1843 -1.22%
2010-01-20 0 3.280 3.270 3.280 3.250 3.430 18,868,500 62,578,348 3.3166 2.180 2.173 2.180 2.160 2.280 28,389,754 2.2043 -3.24%
2010-01-19 0 3.390 3.380 3.390 3.360 3.480 21,580,160 73,485,290 3.4052 2.253 2.246 2.253 2.233 2.313 32,469,748 2.2632 -2.59%
2010-01-18 0 3.480 3.470 3.480 3.300 3.520 34,498,250 119,016,410 3.4499 2.313 2.306 2.313 2.193 2.339 51,906,450 2.2929 5.78%
2010-01-15 0 3.290 3.290 3.300 3.290 3.380 12,158,835 40,364,212 3.3197 2.187 2.187 2.193 2.187 2.246 18,294,318 2.2064 -0.90%
2010-01-14 0 3.320 3.320 3.330 3.230 3.390 30,552,512 101,257,961 3.3142 2.207 2.207 2.213 2.147 2.253 45,969,648 2.2027 3.43%
2010-01-13 0 3.210 3.200 3.210 3.180 3.240 17,939,881 57,534,393 3.2071 2.133 2.127 2.133 2.114 2.153 26,992,544 2.1315 -0.93%
2010-01-12 0 3.240 3.240 3.250 3.210 3.270 17,292,532 56,060,389 3.2419 2.153 2.153 2.160 2.133 2.173 26,018,535 2.1546 1.25%
2010-01-11 0 3.200 3.190 3.200 3.150 3.210 14,200,148 45,304,101 3.1904 2.127 2.120 2.127 2.094 2.133 21,365,700 2.1204 2.56%
2010-01-08 0 3.120 3.120 3.130 3.100 3.140 10,242,254 31,985,133 3.1229 2.074 2.074 2.080 2.060 2.087 15,410,609 2.0755 0.32%
2010-01-07 0 3.110 3.100 3.110 3.080 3.300 30,455,140 95,726,719 3.1432 2.067 2.060 2.067 2.047 2.193 45,823,141 2.0890 -4.60%
2010-01-06 0 3.260 3.260 3.270 3.190 3.300 19,680,376 64,220,560 3.2632 2.167 2.167 2.173 2.120 2.193 29,611,312 2.1688 2.19%
2010-01-05 0 3.190 3.180 3.190 3.160 3.200 5,223,274 16,586,046 3.1754 2.120 2.114 2.120 2.100 2.127 7,858,996 2.1105 0.63%
2010-01-04 0 3.170 3.160 3.170 3.130 3.180 2,722,336 8,586,245 3.1540 2.107 2.100 2.107 2.080 2.114 4,096,057 2.0962 0.00%
2009-12-31 0 3.170 3.150 3.170 3.150 3.210 4,481,635 14,188,087 3.1658 2.107 2.094 2.107 2.094 2.133 6,743,118 2.1041 -0.31%
2009-12-30 0 3.180 3.180 3.190 3.130 3.200 21,382,198 67,782,089 3.1700 2.114 2.114 2.120 2.080 2.127 32,171,892 2.1069 -0.31%
2009-12-29 0 3.190 3.190 3.200 3.130 3.200 20,731,091 65,440,060 3.1566 2.120 2.120 2.127 2.080 2.127 31,192,229 2.0980 2.57%
2009-12-28 0 3.110 3.100 3.110 3.070 3.120 8,557,825 26,542,284 3.1015 2.067 2.060 2.067 2.040 2.074 12,876,198 2.0613 1.97%
2009-12-24 0 3.050 3.050 3.060 3.040 3.080 4,586,357 14,051,954 3.0639 2.027 2.027 2.034 2.020 2.047 6,900,684 2.0363 -0.33%
2009-12-23 0 3.060 3.040 3.060 3.010 3.080 6,426,814 19,511,425 3.0359 2.034 2.020 2.034 2.001 2.047 9,669,856 2.0178 2.00%
2009-12-22 0 3.000 3.000 3.010 2.990 3.060 5,595,745 16,891,172 3.0186 1.994 1.994 2.001 1.987 2.034 8,419,420 2.0062 -0.33%
2009-12-21 0 3.010 3.010 3.020 3.000 3.080 5,831,841 17,748,961 3.0435 2.001 2.001 2.007 1.994 2.047 8,774,653 2.0228 -0.33%
2009-12-18 0 3.020 2.980 3.020 2.900 3.030 9,849,518 29,176,883 2.9623 2.007 1.981 2.007 1.927 2.014 14,819,694 1.9688 -0.66%
2009-12-17 0 3.040 3.030 3.040 2.990 3.100 9,043,401 27,569,597 3.0486 2.020 2.014 2.020 1.987 2.060 13,606,801 2.0262 -0.65%
2009-12-16 0 3.060 3.060 3.080 3.050 3.140 7,664,214 23,590,470 3.0780 2.034 2.034 2.047 2.027 2.087 11,531,661 2.0457 -1.92%
2009-12-15 0 3.120 3.120 3.130 3.110 3.150 8,275,912 25,915,274 3.1314 2.074 2.074 2.080 2.067 2.094 12,452,029 2.0812 -0.64%
2009-12-14 0 3.140 3.130 3.140 3.060 3.150 22,227,519 69,316,919 3.1185 2.087 2.080 2.087 2.034 2.094 33,443,772 2.0726 2.61%
2009-12-11 0 3.060 3.040 3.060 3.030 3.110 7,862,575 24,129,952 3.0690 2.034 2.020 2.034 2.014 2.067 11,830,118 2.0397 1.32%
2009-12-10 0 3.020 3.010 3.020 2.990 3.110 20,966,392 63,363,914 3.0222 2.007 2.001 2.007 1.987 2.067 31,546,266 2.0086 -1.63%
2009-12-09 0 3.070 3.070 3.080 3.060 3.110 10,917,000 33,665,160 3.0837 2.040 2.040 2.047 2.034 2.067 16,425,839 2.0495 -0.32%
2009-12-08 0 3.080 3.080 3.100 3.070 3.140 15,751,818 48,824,829 3.0996 2.047 2.047 2.060 2.040 2.087 23,700,360 2.0601 -0.96%
2009-12-07 0 3.110 3.100 3.110 3.090 3.160 27,364,858 85,262,152 3.1158 2.067 2.060 2.067 2.054 2.100 41,173,469 2.0708 -0.96%
2009-12-04 0 3.140 3.130 3.140 3.120 3.190 34,858,413 109,986,539 3.1552 2.087 2.080 2.087 2.074 2.120 52,448,355 2.0970 -2.48%
2009-12-03 0 3.220 3.230 3.240 3.220 3.280 12,326,814 39,972,892 3.2428 2.140 2.147 2.153 2.140 2.180 18,547,061 2.1552 -0.62%
2009-12-02 0 3.240 3.240 3.250 3.140 3.280 35,730,556 114,965,925 3.2176 2.153 2.153 2.160 2.087 2.180 53,760,591 2.1385 3.85%
2009-12-01 0 3.120 3.120 3.130 3.090 3.160 50,547,178 157,351,962 3.1130 2.074 2.074 2.080 2.054 2.100 76,053,845 2.0690 2.30%
2009-11-30 0 3.050 3.040 3.050 2.960 3.140 156,691,795 476,451,069 3.0407 2.027 2.020 2.027 1.967 2.087 235,760,213 2.0209 1.33%
2009-11-27 0 3.010 3.010 3.020 2.980 3.120 19,004,553 57,677,584 3.0349 2.001 2.001 2.007 1.981 2.074 28,594,461 2.0171 -4.14%
2009-11-26 0 3.140 3.140 3.150 3.110 3.250 20,473,095 64,906,863 3.1703 2.087 2.087 2.094 2.067 2.160 30,804,046 2.1071 -2.48%
2009-11-25 0 3.220 3.220 3.230 3.200 3.280 11,865,235 38,348,834 3.2320 2.140 2.140 2.147 2.127 2.180 17,852,564 2.1481 -0.62%
2009-11-24 0 3.240 3.220 3.240 3.220 3.290 12,274,547 39,922,860 3.2525 2.153 2.140 2.153 2.140 2.187 18,468,420 2.1617 -0.31%
2009-11-23 0 3.250 3.250 3.280 3.230 3.310 7,366,473 24,059,202 3.2660 2.160 2.160 2.180 2.147 2.200 11,083,677 2.1707 -0.91%
2009-11-20 0 3.280 3.270 3.280 3.270 3.310 5,584,486 18,333,592 3.2830 2.180 2.173 2.180 2.173 2.200 8,402,480 2.1819 -0.61%
2009-11-19 0 3.300 3.290 3.300 3.270 3.320 6,861,533 22,568,298 3.2891 2.193 2.187 2.193 2.173 2.207 10,323,939 2.1860 0.92%
2009-11-18 0 3.270 3.260 3.280 3.260 3.340 10,765,000 35,382,540 3.2868 2.173 2.167 2.180 2.167 2.220 16,197,138 2.1845 -1.21%
2009-11-17 0 3.310 3.300 3.310 3.300 3.350 7,572,992 25,185,041 3.3256 2.200 2.193 2.200 2.193 2.226 11,394,408 2.2103 -0.30%
2009-11-16 0 3.320 3.310 3.320 3.270 3.380 16,638,113 54,872,570 3.2980 2.207 2.200 2.207 2.173 2.246 25,033,889 2.1919 0.00%
2009-11-13 0 3.320 3.310 3.320 3.300 3.400 12,369,718 41,220,651 3.3324 2.207 2.200 2.207 2.193 2.260 18,611,615 2.2148 -1.19%
2009-11-12 0 3.360 3.350 3.360 3.330 3.470 20,345,736 68,759,065 3.3795 2.233 2.226 2.233 2.213 2.306 30,612,420 2.2461 -3.17%
2009-11-11 0 3.470 3.460 3.470 3.430 3.480 6,480,904 22,418,153 3.4591 2.306 2.300 2.306 2.280 2.313 9,751,240 2.2990 1.46%
2009-11-10 0 3.420 3.420 3.430 3.400 3.540 11,212,792 38,533,012 3.4365 2.273 2.273 2.280 2.260 2.353 16,870,891 2.2840 -1.72%
2009-11-09 0 3.480 3.480 3.490 3.470 3.530 9,374,663 32,787,514 3.4975 2.313 2.313 2.320 2.306 2.346 14,105,222 2.3245 2.05%
2009-11-06 0 3.410 3.400 3.410 3.390 3.630 20,061,871 70,290,292 3.5037 2.266 2.260 2.266 2.253 2.413 30,185,314 2.3286 -2.29%
2009-11-05 0 3.490 3.490 3.500 3.320 3.490 29,770,000 101,396,340 3.4060 2.320 2.320 2.326 2.207 2.320 44,792,272 2.2637 6.08%
2009-11-04 0 3.290 3.290 3.300 3.280 3.380 36,746,758 121,657,502 3.3107 2.187 2.187 2.193 2.180 2.246 55,289,580 2.2004 4.78%
2009-11-03 0 3.140 3.130 3.140 3.100 3.180 3,814,000 11,996,140 3.1453 2.087 2.080 2.087 2.060 2.114 5,738,587 2.0904 -0.32%
2009-11-02 0 3.150 3.150 3.160 3.090 3.160 2,980,331 9,315,206 3.1256 2.094 2.094 2.100 2.054 2.100 4,484,239 2.0773 -1.25%
2009-10-30 0 3.190 3.190 3.200 3.180 3.220 10,573,880 33,899,606 3.2060 2.120 2.120 2.127 2.114 2.140 15,909,577 2.1308 2.57%
2009-10-29 0 3.110 3.110 3.120 3.080 3.160 4,086,588 12,723,843 3.1136 2.067 2.067 2.074 2.047 2.100 6,148,726 2.0693 -1.58%
2009-10-28 0 3.160 3.150 3.160 3.140 3.200 2,623,443 8,304,991 3.1657 2.100 2.094 2.100 2.087 2.127 3,947,261 2.1040 -0.94%
2009-10-27 0 3.190 3.160 3.190 3.150 3.200 2,890,719 9,162,471 3.1696 2.120 2.100 2.120 2.094 2.127 4,349,408 2.1066 -0.31%
2009-10-23 0 3.200 3.190 3.200 3.170 3.220 3,119,749 9,984,115 3.2003 2.127 2.120 2.127 2.107 2.140 4,694,009 2.1270 0.95%
2009-10-22 0 3.170 3.160 3.170 3.140 3.260 5,912,255 18,801,945 3.1802 2.107 2.100 2.107 2.087 2.167 8,895,644 2.1136 -0.31%
2009-10-21 0 3.180 3.170 3.180 3.130 3.220 13,243,649 42,303,882 3.1943 2.114 2.107 2.114 2.080 2.140 19,926,541 2.1230 -1.85%
2009-10-20 0 3.240 3.210 3.220 3.190 3.260 3,743,136 12,094,821 3.2312 2.153 2.133 2.140 2.120 2.167 5,631,964 2.1475 0.62%
2009-10-19 0 3.220 3.220 3.230 3.170 3.260 6,364,006 20,551,411 3.2293 2.140 2.140 2.147 2.107 2.167 9,575,354 2.1463 2.22%
2009-10-16 0 3.150 3.130 3.150 3.130 3.230 3,436,502 10,902,556 3.1726 2.094 2.080 2.094 2.080 2.147 5,170,599 2.1086 -0.94%
2009-10-15 0 3.180 3.160 3.190 3.160 3.260 5,249,598 16,847,115 3.2092 2.114 2.100 2.120 2.100 2.167 7,898,603 2.1329 -0.93%
2009-10-14 0 3.210 3.190 3.210 3.180 3.250 2,573,161 8,240,590 3.2025 2.133 2.120 2.133 2.114 2.160 3,871,607 2.1285 0.63%
2009-10-13 0 3.190 3.180 3.190 3.180 3.250 1,912,677 6,129,945 3.2049 2.120 2.114 2.120 2.114 2.160 2,877,835 2.1301 1.27%
2009-10-12 0 3.150 3.140 3.150 3.140 3.260 2,667,221 8,582,361 3.2177 2.094 2.087 2.094 2.087 2.167 4,013,130 2.1386 -2.17%
2009-10-09 0 3.220 3.190 3.220 3.170 3.220 4,413,804 14,101,531 3.1949 2.140 2.120 2.140 2.107 2.140 6,641,058 2.1234 2.22%
2009-10-08 0 3.150 3.150 3.170 3.120 3.170 1,678,365 5,286,737 3.1499 2.094 2.094 2.107 2.074 2.107 2,525,287 2.0935 0.32%
2009-10-07 0 3.140 3.140 3.150 3.100 3.150 2,053,906 6,437,472 3.1343 2.087 2.087 2.094 2.060 2.094 3,090,330 2.0831 1.95%
2009-10-06 0 3.080 3.090 3.100 3.000 3.100 2,664,000 8,153,080 3.0605 2.047 2.054 2.060 1.994 2.060 4,008,284 2.0341 2.33%
2009-10-05 0 3.010 3.000 3.020 3.000 3.070 4,872,687 14,726,689 3.0223 2.001 1.994 2.007 1.994 2.040 7,331,499 2.0087 -1.31%
2009-10-02 0 3.050 3.030 3.050 3.020 3.120 6,062,522 18,526,846 3.0560 2.027 2.014 2.027 2.007 2.074 9,121,738 2.0311 -2.56%
2009-09-30 0 3.130 3.120 3.140 3.100 3.170 8,826,859 27,561,846 3.1225 2.080 2.074 2.087 2.060 2.107 13,280,990 2.0753 -1.26%
2009-09-29 0 3.170 3.150 3.180 3.140 3.200 3,133,099 9,926,930 3.1684 2.107 2.094 2.114 2.087 2.127 4,714,096 2.1058 1.28%
2009-09-28 0 3.130 3.120 3.130 3.120 3.200 3,830,592 12,041,954 3.1436 2.080 2.074 2.080 2.074 2.127 5,763,551 2.0893 -2.49%
2009-09-25 0 3.210 3.210 3.230 3.200 3.260 4,462,542 14,351,514 3.2160 2.133 2.133 2.147 2.127 2.167 6,714,390 2.1374 -0.93%
2009-09-24 0 3.240 3.240 3.250 3.240 3.300 5,142,355 16,845,950 3.2759 2.153 2.153 2.160 2.153 2.193 7,737,244 2.1773 -1.82%
2009-09-23 0 3.300 3.290 3.300 3.280 3.350 2,058,776 6,827,420 3.3163 2.193 2.187 2.193 2.180 2.226 3,097,657 2.2041 -0.30%
2009-09-22 0 3.310 3.310 3.320 3.310 3.410 2,790,925 9,347,178 3.3491 2.200 2.200 2.207 2.200 2.266 4,199,257 2.2259 -0.90%
2009-09-21 0 3.340 3.320 3.330 3.320 3.410 2,126,289 7,144,645 3.3601 2.220 2.207 2.213 2.207 2.266 3,199,238 2.2332 -0.89%
2009-09-18 0 3.370 3.350 3.370 3.300 3.420 5,755,315 19,351,291 3.3623 2.240 2.226 2.240 2.193 2.273 8,659,511 2.2347 0.30%
2009-09-17 0 3.360 3.350 3.370 3.330 3.390 4,039,760 13,610,509 3.3691 2.233 2.226 2.240 2.213 2.253 6,078,268 2.2392 1.20%
2009-09-16 0 3.320 3.320 3.330 3.280 3.350 6,296,643 20,805,396 3.3042 2.207 2.207 2.213 2.180 2.226 9,473,999 2.1961 0.61%
2009-09-15 0 3.300 3.290 3.330 3.280 3.350 2,068,350 6,842,540 3.3082 2.193 2.187 2.213 2.180 2.226 3,112,062 2.1987 0.00%
2009-09-14 0 3.300 3.290 3.320 3.290 3.390 5,492,000 18,220,940 3.3177 2.193 2.187 2.207 2.187 2.253 8,263,324 2.2050 -2.65%
2009-09-11 0 3.390 3.380 3.390 3.350 3.410 2,979,068 10,059,207 3.3766 2.253 2.246 2.253 2.226 2.266 4,482,339 2.2442 0.89%
2009-09-10 0 3.360 3.350 3.380 3.330 3.430 7,797,000 26,300,420 3.3731 2.233 2.226 2.246 2.213 2.280 11,731,453 2.2419 -0.88%
2009-09-09 0 3.390 3.380 3.390 3.380 3.450 2,652,000 9,006,788 3.3962 2.253 2.246 2.253 2.246 2.293 3,990,229 2.2572 -0.88%
2009-09-08 0 3.420 3.410 3.420 3.400 3.440 3,704,000 12,680,860 3.4236 2.273 2.266 2.273 2.260 2.286 5,573,079 2.2754 0.00%
2009-09-07 0 3.420 3.410 3.420 3.380 3.430 3,034,000 10,332,900 3.4057 2.273 2.266 2.273 2.246 2.280 4,564,990 2.2635 0.88%
2009-09-04 0 3.390 3.370 3.380 3.220 3.390 5,820,000 19,234,300 3.3049 2.253 2.240 2.246 2.140 2.253 8,756,837 2.1965 3.04%
2009-09-03 0 3.290 3.280 3.290 3.220 3.320 5,952,000 19,532,860 3.2817 2.187 2.180 2.187 2.140 2.207 8,955,445 2.1811 0.61%
2009-09-02 0 3.270 3.270 3.280 3.250 3.350 5,374,000 17,629,840 3.2806 2.173 2.173 2.180 2.160 2.226 8,085,780 2.1804 -2.68%
2009-09-01 0 3.360 3.370 3.380 3.340 3.390 2,195,835 7,402,584 3.3712 2.233 2.240 2.246 2.220 2.253 3,303,878 2.2406 -0.30%
2009-08-31 0 3.370 3.370 3.380 3.350 3.440 5,947,170 20,022,600 3.3667 2.240 2.240 2.246 2.226 2.286 8,948,178 2.2376 -1.46%
2009-08-28 0 3.420 3.420 3.430 3.420 3.560 13,248,000 46,303,020 3.4951 2.273 2.273 2.280 2.273 2.366 19,933,088 2.3229 -4.47%
2009-08-27 0 3.580 3.570 3.580 3.540 3.660 4,954,000 17,767,820 3.5866 2.379 2.373 2.379 2.353 2.433 7,453,843 2.3837 0.00%
2009-08-26 0 3.580 3.580 3.590 3.570 3.620 1,210,000 4,352,100 3.5968 2.379 2.379 2.386 2.373 2.406 1,820,579 2.3905 -1.10%
2009-08-25 0 3.620 3.600 3.620 3.570 3.650 1,912,000 6,893,240 3.6053 2.406 2.393 2.406 2.373 2.426 2,876,816 2.3961 -0.28%
2009-08-24 0 3.630 3.630 3.650 3.570 3.670 3,193,315 11,594,724 3.6309 2.413 2.413 2.426 2.373 2.439 4,804,697 2.4132 0.55%
2009-08-21 0 3.610 3.590 3.610 3.590 3.670 3,423,350 12,388,995 3.6190 2.399 2.386 2.399 2.386 2.439 5,150,810 2.4053 -0.55%
2009-08-20 0 3.630 3.630 3.640 3.590 3.670 1,924,000 6,994,900 3.6356 2.413 2.413 2.419 2.386 2.439 2,894,872 2.4163 0.83%
2009-08-19 0 3.600 3.600 3.630 3.580 3.750 10,100,188 36,704,899 3.6341 2.393 2.393 2.413 2.379 2.492 15,196,855 2.4153 -3.23%
2009-08-18 0 3.720 3.700 3.720 3.620 3.740 6,349,309 23,413,134 3.6875 2.472 2.459 2.472 2.406 2.486 9,553,241 2.4508 0.00%
2009-08-17 0 3.720 3.720 3.730 3.660 3.830 3,248,000 12,153,460 3.7418 2.472 2.472 2.479 2.433 2.546 4,886,977 2.4869 -2.87%
2009-08-14 0 3.830 3.820 3.830 3.770 3.900 7,704,000 29,537,206 3.8340 2.546 2.539 2.546 2.506 2.592 11,591,524 2.5482 1.59%
2009-08-13 0 3.770 3.760 3.770 3.670 3.780 9,072,667 33,756,635 3.7207 2.506 2.499 2.506 2.439 2.512 13,650,835 2.4729 3.01%
2009-08-12 0 3.660 3.630 3.660 3.620 3.710 4,897,536 17,888,159 3.6525 2.433 2.413 2.433 2.406 2.466 7,368,887 2.4275 -1.08%
2009-08-11 0 3.700 3.700 3.710 3.700 3.770 7,227,500 26,960,310 3.7302 2.459 2.459 2.466 2.459 2.506 10,874,577 2.4792 -2.12%
2009-08-10 0 3.780 3.780 3.790 3.700 3.830 6,098,000 23,013,160 3.7739 2.512 2.512 2.519 2.459 2.546 9,175,118 2.5082 0.27%
2009-08-07 0 3.770 3.730 3.790 3.710 3.900 6,325,937 24,066,404 3.8044 2.506 2.479 2.519 2.466 2.592 9,518,075 2.5285 -4.07%
2009-08-06 0 3.930 3.920 3.930 3.820 3.930 5,439,289 21,122,193 3.8833 2.612 2.605 2.612 2.539 2.612 8,184,015 2.5809 1.03%
2009-08-05 0 3.890 3.880 3.900 3.800 4.010 18,685,134 73,104,176 3.9124 2.585 2.579 2.592 2.526 2.665 28,113,860 2.6003 1.83%
2009-08-04 0 3.820 3.800 3.840 3.790 3.890 7,310,650 27,987,345 3.8283 2.539 2.526 2.552 2.519 2.585 10,999,685 2.5444 0.00%
2009-08-03 0 3.820 3.810 3.820 3.780 3.840 6,244,000 23,759,310 3.8051 2.539 2.532 2.539 2.512 2.552 9,394,792 2.5290 1.87%
2009-07-31 0 3.750 3.750 3.790 3.680 3.800 5,766,000 21,635,300 3.7522 2.492 2.492 2.519 2.446 2.526 8,675,588 2.4938 0.00%
2009-07-30 0 3.750 3.740 3.770 3.630 3.770 4,551,100 16,806,828 3.6929 2.492 2.486 2.506 2.413 2.506 6,847,636 2.4544 1.35%
2009-07-29 0 3.700 3.700 3.710 3.600 3.820 5,616,000 20,869,420 3.7161 2.459 2.459 2.466 2.393 2.539 8,449,896 2.4698 -2.63%
2009-07-28 0 3.800 3.790 3.800 3.710 3.820 8,534,553 32,232,053 3.7767 2.526 2.519 2.526 2.466 2.539 12,841,183 2.5101 2.43%
2009-07-27 0 3.710 3.710 3.720 3.620 3.720 4,484,000 16,567,720 3.6949 2.466 2.466 2.472 2.406 2.472 6,746,676 2.4557 3.06%
2009-07-24 0 3.600 3.580 3.630 3.580 3.680 9,192,612 33,395,645 3.6329 2.393 2.379 2.413 2.379 2.446 13,831,306 2.4145 0.28%
2009-07-23 0 3.590 3.590 3.600 3.530 3.600 6,828,800 24,443,628 3.5795 2.386 2.386 2.393 2.346 2.393 10,274,688 2.3790 0.84%
2009-07-22 0 3.560 3.540 3.570 3.500 3.620 8,164,000 29,172,480 3.5733 2.366 2.353 2.373 2.326 2.406 12,283,645 2.3749 0.00%
2009-07-21 0 3.560 3.550 3.570 3.510 3.620 4,962,000 17,701,160 3.5673 2.366 2.359 2.373 2.333 2.406 7,465,880 2.3709 -0.56%
2009-07-20 0 3.580 3.580 3.590 3.500 3.590 4,941,829 17,531,399 3.5476 2.379 2.379 2.386 2.326 2.386 7,435,531 2.3578 3.17%
2009-07-17 0 3.470 3.470 3.480 3.440 3.530 5,750,000 20,041,320 3.4854 2.306 2.306 2.313 2.286 2.346 8,651,514 2.3165 0.58%
2009-07-16 0 3.450 3.420 3.450 3.420 3.560 6,616,000 23,127,080 3.4956 2.293 2.273 2.293 2.273 2.366 9,954,507 2.3233 0.29%
2009-07-15 0 3.440 3.440 3.450 3.380 3.470 5,625,392 19,375,734 3.4443 2.286 2.286 2.293 2.246 2.306 8,464,027 2.2892 1.78%
2009-07-14 0 3.380 3.380 3.390 3.350 3.410 5,039,576 17,032,974 3.3798 2.246 2.246 2.253 2.226 2.266 7,582,602 2.2463 1.50%
2009-07-13 0 3.330 3.330 3.340 3.320 3.420 3,722,640 12,524,976 3.3645 2.213 2.213 2.220 2.207 2.273 5,601,125 2.2362 -2.35%
2009-07-10 0 3.410 3.410 3.420 3.400 3.450 2,886,000 9,867,720 3.4192 2.266 2.266 2.273 2.260 2.293 4,342,308 2.2725 -0.29%
2009-07-09 0 3.420 3.420 3.440 3.400 3.500 5,814,000 19,895,080 3.4219 2.273 2.273 2.286 2.260 2.326 8,747,809 2.2743 -2.56%
2009-07-08 0 3.510 3.490 3.510 3.440 3.560 7,714,000 26,895,520 3.4866 2.333 2.320 2.333 2.286 2.366 11,606,570 2.3173 -3.04%
2009-07-07 0 3.620 3.590 3.620 3.600 3.670 3,048,000 11,058,660 3.6282 2.406 2.386 2.406 2.393 2.439 4,586,055 2.4114 0.00%
2009-07-06 0 3.620 3.610 3.620 3.600 3.660 3,271,682 11,858,076 3.6245 2.406 2.399 2.406 2.393 2.433 4,922,609 2.4089 -1.09%
2009-07-03 0 3.660 3.660 3.670 3.600 3.710 3,335,000 12,272,970 3.6801 2.433 2.433 2.439 2.393 2.466 5,017,878 2.4458 -0.54%
2009-07-02 0 3.680 3.640 3.680 3.630 3.710 6,548,326 24,128,239 3.6846 2.446 2.419 2.446 2.413 2.466 9,852,684 2.4489 0.55%
2009-06-30 0 3.660 3.660 3.670 3.590 3.740 11,348,770 41,274,793 3.6369 2.433 2.433 2.439 2.386 2.486 17,075,485 2.4172 -1.61%
2009-06-29 0 3.720 3.700 3.730 3.690 3.780 3,827,548 14,280,280 3.7309 2.472 2.459 2.479 2.452 2.512 5,758,971 2.4797 -1.59%
2009-06-26 0 3.780 3.750 3.780 3.730 3.820 4,946,000 18,626,726 3.7660 2.512 2.492 2.512 2.479 2.539 7,441,806 2.5030 1.34%
2009-06-25 0 3.730 3.720 3.740 3.670 3.850 4,048,642 14,998,932 3.7047 2.479 2.472 2.486 2.439 2.559 6,091,632 2.4622 -0.80%
2009-06-24 0 3.760 3.740 3.770 3.610 3.790 6,853,800 25,500,613 3.7207 2.499 2.486 2.506 2.399 2.519 10,312,304 2.4728 1.35%
2009-06-23 0 3.710 3.680 3.710 3.600 3.850 9,310,000 34,455,640 3.7009 2.466 2.446 2.466 2.393 2.559 14,007,929 2.4597 -1.59%
2009-06-22 0 3.770 3.750 3.770 3.650 3.800 8,085,000 30,247,678 3.7412 2.506 2.492 2.506 2.426 2.526 12,164,781 2.4865 1.89%
2009-06-19 0 3.700 3.700 3.720 3.570 3.730 8,432,000 30,847,554 3.6584 2.459 2.459 2.472 2.373 2.479 12,686,881 2.4315 2.21%
2009-06-18 0 3.620 3.610 3.630 3.570 3.710 7,660,000 27,684,552 3.6142 2.406 2.399 2.413 2.373 2.466 11,525,321 2.4021 -1.36%
2009-06-17 0 3.670 3.670 3.680 3.630 3.790 6,048,000 22,245,992 3.6782 2.439 2.439 2.446 2.413 2.519 9,099,888 2.4446 -1.61%
2009-06-16 0 3.730 3.730 3.740 3.700 3.880 2,916,000 10,935,800 3.7503 2.479 2.479 2.486 2.459 2.579 4,387,446 2.4925 -4.36%
2009-06-15 0 3.900 3.850 3.930 3.830 4.040 6,544,082 25,712,022 3.9290 2.592 2.559 2.612 2.546 2.685 9,846,298 2.6113 -0.26%
2009-06-12 0 3.910 3.880 3.920 3.840 3.950 10,491,230 40,864,308 3.8951 2.599 2.579 2.605 2.552 2.625 15,785,221 2.5888 1.03%
2009-06-11 0 3.870 3.860 3.870 3.770 3.930 8,442,319 32,551,471 3.8557 2.572 2.565 2.572 2.506 2.612 12,702,407 2.5626 0.78%
2009-06-10 0 3.840 3.800 3.840 3.630 3.850 11,650,000 43,467,340 3.7311 2.552 2.526 2.552 2.413 2.559 17,528,719 2.4798 5.79%
2009-06-09 0 3.630 3.620 3.630 3.550 3.670 6,702,000 24,266,120 3.6207 2.413 2.406 2.413 2.359 2.439 10,083,904 2.4064 0.28%
2009-06-08 0 3.620 3.590 3.620 3.570 3.680 10,390,600 37,683,160 3.6267 2.406 2.386 2.406 2.373 2.446 15,633,812 2.4104 -0.28%
2009-06-05 0 3.630 3.630 3.640 3.620 3.790 9,294,170 34,022,424 3.6606 2.413 2.413 2.419 2.406 2.519 13,984,111 2.4329 -2.68%
2009-06-04 0 3.730 3.720 3.730 3.700 3.860 4,400,500 16,507,795 3.7513 2.479 2.472 2.479 2.459 2.565 6,621,041 2.4932 -1.84%
2009-06-03 0 3.800 3.790 3.800 3.700 3.820 6,204,000 23,551,740 3.7962 2.526 2.519 2.526 2.459 2.539 9,334,607 2.5231 2.43%
2009-06-02 0 3.710 3.660 3.670 3.660 3.810 12,476,148 46,445,651 3.7228 2.466 2.433 2.439 2.433 2.532 18,771,751 2.4742 2.49%
2009-06-01 0 3.620 3.600 3.610 3.600 3.740 15,954,000 58,487,740 3.6660 2.406 2.393 2.399 2.393 2.486 24,004,565 2.4365 -1.36%
2009-05-29 0 3.670 3.670 3.680 3.530 3.680 14,630,917 52,960,446 3.6198 2.439 2.439 2.446 2.346 2.446 22,013,840 2.4058 6.07%
2009-05-27 0 3.460 3.430 3.440 3.400 3.540 16,700,820 58,340,105 3.4932 2.300 2.280 2.286 2.260 2.353 25,128,239 2.3217 3.59%
2009-05-26 0 3.340 3.360 3.370 3.330 3.490 9,281,663 31,696,174 3.4149 2.220 2.233 2.240 2.213 2.320 13,965,293 2.2696 -2.05%
2009-05-25 0 3.410 3.410 3.430 3.400 3.670 15,794,708 55,241,592 3.4975 2.266 2.266 2.280 2.260 2.439 23,764,893 2.3245 -5.54%
2009-05-22 0 3.610 3.590 3.610 3.530 3.740 3,396,000 12,284,440 3.6173 2.399 2.386 2.399 2.346 2.486 5,109,659 2.4042 -1.88%
2009-05-21 0 3.770 3.750 3.760 3.690 3.780 4,377,000 16,390,930 3.7448 2.445 2.432 2.439 2.393 2.452 6,748,103 2.4290 1.34%
2009-05-20 0 3.720 3.700 3.720 3.640 3.720 4,455,640 16,440,419 3.6898 2.413 2.400 2.413 2.361 2.413 6,869,343 2.3933 2.20%
2009-05-19 0 3.640 3.630 3.640 3.600 3.780 12,384,308 45,145,916 3.6454 2.361 2.355 2.361 2.335 2.452 19,093,119 2.3645 -1.36%
2009-05-18 0 3.690 3.670 3.690 3.650 3.730 7,590,000 28,072,120 3.6986 2.393 2.380 2.393 2.367 2.419 11,701,645 2.3990 -2.38%
2009-05-15 0 3.780 3.770 3.780 3.760 3.860 2,710,000 10,277,976 3.7926 2.452 2.445 2.452 2.439 2.504 4,178,058 2.4600 -1.82%
2009-05-14 0 3.850 3.830 3.860 3.650 3.870 6,832,000 25,344,782 3.7097 2.497 2.484 2.504 2.367 2.510 10,533,022 2.4062 1.85%
2009-05-13 0 3.780 3.780 3.790 3.690 3.860 6,003,795 22,627,509 3.7689 2.452 2.452 2.458 2.393 2.504 9,256,163 2.4446 1.89%
2009-05-12 0 3.710 3.710 3.720 3.700 3.900 4,075,417 15,307,886 3.7562 2.406 2.406 2.413 2.400 2.530 6,283,146 2.4363 -5.36%
2009-05-11 0 3.920 3.920 3.930 3.800 3.950 7,568,000 29,500,260 3.8980 2.543 2.543 2.549 2.465 2.562 11,667,727 2.5284 1.03%
2009-05-08 0 3.880 3.870 3.880 3.760 3.890 5,115,821 19,787,212 3.8678 2.517 2.510 2.517 2.439 2.523 7,887,157 2.5088 0.00%
2009-05-07 0 3.880 3.880 3.890 3.710 3.950 6,732,689 25,965,020 3.8566 2.517 2.517 2.523 2.406 2.562 10,379,912 2.5015 1.84%
2009-05-06 0 3.810 3.900 3.910 3.670 3.900 7,153,000 27,135,608 3.7936 2.471 2.530 2.536 2.380 2.530 11,027,914 2.4606 1.87%
2009-05-05 0 3.740 3.730 3.740 3.640 3.850 4,145,316 15,528,436 3.7460 2.426 2.419 2.426 2.361 2.497 6,390,911 2.4298 -1.32%
2009-05-04 0 3.790 3.790 3.800 3.400 3.800 7,618,339 27,998,366 3.6751 2.458 2.458 2.465 2.205 2.465 11,745,335 2.3838 8.60%
2009-04-30 0 3.490 3.490 3.500 3.380 3.500 7,091,330 24,534,382 3.4598 2.264 2.264 2.270 2.192 2.270 10,932,836 2.2441 3.87%
2009-04-29 0 3.360 3.350 3.370 3.200 3.390 3,808,000 12,703,800 3.3361 2.179 2.173 2.186 2.076 2.199 5,870,865 2.1639 4.02%
2009-04-28 0 3.230 3.160 3.230 3.010 3.500 6,412,000 20,821,850 3.2473 2.095 2.050 2.095 1.952 2.270 9,885,500 2.1063 -5.00%
2009-04-27 0 3.400 3.400 3.410 3.390 3.530 3,478,000 11,921,360 3.4276 2.205 2.205 2.212 2.199 2.290 5,362,098 2.2233 -3.68%
2009-04-24 0 3.530 3.500 3.540 3.470 3.560 4,219,700 14,827,231 3.5138 2.290 2.270 2.296 2.251 2.309 6,505,590 2.2792 0.28%
2009-04-23 0 3.520 3.520 3.530 3.350 3.540 5,066,000 17,519,560 3.4583 2.283 2.283 2.290 2.173 2.296 7,810,347 2.2431 2.62%
2009-04-22 0 3.430 3.420 3.440 3.410 3.640 10,232,000 35,674,134 3.4865 2.225 2.218 2.231 2.212 2.361 15,774,865 2.2615 -0.58%
2009-04-21 0 3.450 3.460 3.480 3.220 3.520 8,818,170 29,818,054 3.3814 2.238 2.244 2.257 2.089 2.283 13,595,137 2.1933 2.99%
2009-04-20 0 3.350 3.330 3.340 3.250 3.400 5,050,820 16,948,154 3.3555 2.173 2.160 2.166 2.108 2.205 7,786,943 2.1765 2.13%
2009-04-17 0 3.280 3.270 3.280 3.260 3.440 4,318,000 14,487,530 3.3551 2.127 2.121 2.127 2.115 2.231 6,657,141 2.1762 -2.67%
2009-04-16 0 3.370 3.310 3.320 3.300 3.490 4,386,000 14,880,180 3.3927 2.186 2.147 2.153 2.140 2.264 6,761,978 2.2006 -0.88%
2009-04-15 0 3.400 3.380 3.400 3.290 3.470 5,385,079 18,043,584 3.3507 2.205 2.192 2.205 2.134 2.251 8,302,277 2.1733 -2.02%
2009-04-14 0 3.470 3.410 3.480 3.210 3.540 7,956,000 26,783,760 3.3665 2.251 2.212 2.257 2.082 2.296 12,265,914 2.1836 8.78%
2009-04-09 0 3.190 3.190 3.200 3.140 3.300 7,226,000 23,239,220 3.2161 2.069 2.069 2.076 2.037 2.140 11,140,459 2.0860 1.27%
2009-04-08 0 3.150 3.150 3.180 2.980 3.180 8,104,230 24,817,179 3.0623 2.043 2.043 2.063 1.933 2.063 12,494,443 1.9863 0.32%
2009-04-07 0 3.140 3.130 3.140 3.070 3.220 2,608,700 8,147,175 3.1231 2.037 2.030 2.037 1.991 2.089 4,021,881 2.0257 -2.48%
2009-04-06 0 3.220 3.210 3.230 3.140 3.290 9,206,290 29,654,162 3.2211 2.089 2.082 2.095 2.037 2.134 14,193,509 2.0893 0.94%
2009-04-03 0 3.190 3.170 3.180 2.970 3.200 23,382,826 71,180,933 3.0442 2.069 2.056 2.063 1.926 2.076 36,049,739 1.9745 3.24%
2009-04-02 0 3.090 3.090 3.100 2.800 3.200 47,718,000 142,204,480 2.9801 2.004 2.004 2.011 1.816 2.076 73,567,731 1.9330 16.17%
2009-04-01 0 2.660 2.660 2.670 2.500 2.670 18,692,222 48,875,846 2.6148 1.725 1.725 1.732 1.622 1.732 28,818,148 1.6960 5.98%
2009-03-31 0 2.510 2.510 2.520 2.490 2.550 3,086,288 7,771,477 2.5181 1.628 1.628 1.635 1.615 1.654 4,758,188 1.6333 -0.40%
2009-03-30 0 2.520 2.500 2.530 2.500 2.620 4,402,000 11,257,520 2.5574 1.635 1.622 1.641 1.622 1.699 6,786,646 1.6588 -4.18%
2009-03-27 0 2.630 2.620 2.630 2.580 2.660 12,536,000 32,874,500 2.6224 1.706 1.699 1.706 1.673 1.725 19,326,985 1.7010 0.77%
2009-03-26 0 2.610 2.600 2.620 2.550 2.620 8,710,000 22,595,220 2.5942 1.693 1.686 1.699 1.654 1.699 13,428,370 1.6826 1.95%
2009-03-25 0 2.560 2.530 2.550 2.520 2.590 5,254,040 13,437,641 2.5576 1.660 1.641 1.654 1.635 1.680 8,100,252 1.6589 0.00%
2009-03-24 0 2.560 2.560 2.570 2.510 2.580 9,361,880 23,776,980 2.5398 1.660 1.660 1.667 1.628 1.673 14,433,385 1.6474 1.99%
2009-03-23 0 2.510 2.500 2.520 2.410 2.520 7,945,279 19,746,994 2.4854 1.628 1.622 1.635 1.563 1.635 12,249,385 1.6121 4.58%
2009-03-20 0 2.400 2.400 2.410 2.400 2.460 9,276,000 22,528,680 2.4287 1.557 1.557 1.563 1.557 1.596 14,300,982 1.5753 -1.23%
2009-03-19 0 2.430 2.430 2.440 2.350 2.480 11,129,393 26,981,690 2.4244 1.576 1.576 1.583 1.524 1.609 17,158,393 1.5725 2.10%
2009-03-18 0 2.380 2.370 2.380 2.370 2.420 3,278,000 7,837,700 2.3910 1.544 1.537 1.544 1.537 1.570 5,053,754 1.5509 0.42%
2009-03-17 0 2.370 2.370 2.380 2.350 2.440 9,075,083 21,751,703 2.3969 1.537 1.537 1.544 1.524 1.583 13,991,225 1.5547 -2.87%
2009-03-16 0 2.440 2.440 2.450 2.340 2.440 8,740,862 20,884,923 2.3893 1.583 1.583 1.589 1.518 1.583 13,475,950 1.5498 3.39%
2009-03-13 0 2.360 2.360 2.370 2.340 2.400 4,990,416 11,820,938 2.3687 1.531 1.531 1.537 1.518 1.557 7,693,817 1.5364 0.85%
2009-03-12 0 2.340 2.320 2.340 2.290 2.360 3,014,000 7,003,620 2.3237 1.518 1.505 1.518 1.485 1.531 4,646,740 1.5072 1.74%
2009-03-11 0 2.300 2.300 2.310 2.300 2.380 2,444,610 5,705,247 2.3338 1.492 1.492 1.498 1.492 1.544 3,768,901 1.5138 -0.86%
2009-03-10 0 2.320 2.310 2.320 2.220 2.320 2,667,282 6,114,925 2.2926 1.505 1.498 1.505 1.440 1.505 4,112,198 1.4870 3.57%
2009-03-09 0 2.240 2.240 2.250 2.160 2.310 3,467,427 7,739,731 2.2321 1.453 1.453 1.459 1.401 1.498 5,345,797 1.4478 -3.03%
2009-03-06 0 2.310 2.310 2.320 2.270 2.330 4,395,874 10,075,053 2.2919 1.498 1.498 1.505 1.472 1.511 6,777,201 1.4866 -2.94%
2009-03-05 0 2.380 2.360 2.380 2.340 2.440 2,587,201 6,143,762 2.3747 1.544 1.531 1.544 1.518 1.583 3,988,736 1.5403 -0.42%
2009-03-04 0 2.390 2.390 2.400 2.270 2.420 7,652,032 17,942,870 2.3449 1.550 1.550 1.557 1.472 1.570 11,797,281 1.5209 3.46%
2009-03-03 0 2.310 2.310 2.320 2.200 2.340 5,280,814 12,033,845 2.2788 1.498 1.498 1.505 1.427 1.518 8,141,530 1.4781 3.59%
2009-03-02 0 2.230 2.230 2.240 2.230 2.300 2,422,334 5,436,541 2.2443 1.446 1.446 1.453 1.446 1.492 3,734,558 1.4557 -3.04%
2009-02-27 0 2.300 2.300 2.320 2.300 2.380 2,876,158 6,680,811 2.3228 1.492 1.492 1.505 1.492 1.544 4,434,226 1.5066 -2.13%
2009-02-26 0 2.350 2.340 2.360 2.310 2.440 6,477,129 15,256,290 2.3554 1.524 1.518 1.531 1.498 1.583 9,985,911 1.5278 -3.29%
2009-02-25 0 2.430 2.430 2.450 2.400 2.490 3,210,000 7,837,100 2.4415 1.576 1.576 1.589 1.557 1.615 4,948,917 1.5836 0.00%
2009-02-24 0 2.430 2.400 2.430 2.380 2.470 3,046,000 7,335,220 2.4081 1.576 1.557 1.576 1.544 1.602 4,696,075 1.5620 -2.80%
2009-02-23 0 2.500 2.500 2.510 2.460 2.520 2,480,000 6,156,900 2.4826 1.622 1.622 1.628 1.596 1.635 3,823,462 1.6103 2.04%
2009-02-20 0 2.450 2.450 2.480 2.440 2.490 3,945,176 9,694,862 2.4574 1.589 1.589 1.609 1.583 1.615 6,082,351 1.5939 -3.16%
2009-02-19 0 2.530 2.510 2.530 2.500 2.570 2,382,000 6,015,460 2.5254 1.641 1.628 1.641 1.622 1.667 3,672,374 1.6380 -0.78%
2009-02-18 0 2.550 2.550 2.560 2.400 2.570 11,501,882 28,758,003 2.5003 1.654 1.654 1.660 1.557 1.667 17,732,666 1.6218 4.51%
2009-02-17 0 2.440 2.430 2.440 2.430 2.540 2,538,000 6,246,500 2.4612 1.583 1.576 1.583 1.576 1.648 3,912,882 1.5964 -3.94%
2009-02-16 0 2.540 2.510 2.540 2.480 2.550 1,756,031 4,411,996 2.5125 1.648 1.628 1.648 1.609 1.654 2,707,306 1.6297 0.40%
2009-02-13 0 2.530 2.530 2.540 2.480 2.550 1,953,157 4,949,777 2.5342 1.641 1.641 1.648 1.609 1.654 3,011,219 1.6438 2.02%
2009-02-12 0 2.480 2.470 2.480 2.470 2.560 3,244,000 8,124,220 2.5044 1.609 1.602 1.609 1.602 1.660 5,001,335 1.6244 -2.36%
2009-02-11 0 2.540 2.540 2.560 2.530 2.580 2,140,226 5,450,616 2.5467 1.648 1.648 1.660 1.641 1.673 3,299,626 1.6519 -2.68%
2009-02-10 0 2.610 2.600 2.620 2.560 2.640 4,534,687 11,778,311 2.5974 1.693 1.686 1.699 1.660 1.712 6,991,212 1.6847 -0.38%
2009-02-09 0 2.620 2.620 2.630 2.550 2.640 5,317,653 13,811,935 2.5974 1.699 1.699 1.706 1.654 1.712 8,198,325 1.6847 1.55%
2009-02-06 0 2.580 2.580 2.590 2.520 2.580 5,104,000 13,021,500 2.5512 1.673 1.673 1.680 1.635 1.673 7,868,932 1.6548 2.79%
2009-02-05 0 2.510 2.510 2.530 2.480 2.580 4,573,365 11,604,524 2.5374 1.628 1.628 1.641 1.609 1.673 7,050,842 1.6458 0.40%
2009-02-04 0 2.500 2.500 2.530 2.500 2.560 4,430,000 11,190,560 2.5261 1.622 1.622 1.641 1.622 1.660 6,829,814 1.6385 0.81%
2009-02-03 0 2.480 2.480 2.510 2.480 2.550 1,745,959 4,358,120 2.4961 1.609 1.609 1.628 1.609 1.654 2,691,778 1.6190 -0.40%
2009-02-02 0 2.490 2.470 2.490 2.450 2.550 2,788,000 6,923,620 2.4834 1.615 1.602 1.615 1.589 1.654 4,298,312 1.6108 -0.40%
2009-01-30 0 2.500 2.490 2.500 2.400 2.520 6,830,000 16,802,820 2.4601 1.622 1.615 1.622 1.557 1.635 10,529,938 1.5957 1.63%
2009-01-29 0 2.460 2.460 2.470 2.430 2.550 4,676,507 11,613,089 2.4833 1.596 1.596 1.602 1.576 1.654 7,209,858 1.6107 3.80%
2009-01-23 0 2.370 2.370 2.380 2.320 2.420 5,509,658 13,002,993 2.3600 1.537 1.537 1.544 1.505 1.570 8,494,343 1.5308 -2.87%
2009-01-22 0 2.440 2.440 2.450 2.410 2.500 4,779,431 11,696,394 2.4472 1.583 1.583 1.589 1.563 1.622 7,368,538 1.5873 0.83%
2009-01-21 0 2.420 2.420 2.430 2.410 2.480 6,097,900 14,900,066 2.4435 1.570 1.570 1.576 1.563 1.609 9,401,246 1.5849 -4.72%
2009-01-20 0 2.540 2.540 2.560 2.540 2.590 2,408,000 6,163,320 2.5595 1.648 1.648 1.660 1.648 1.680 3,712,459 1.6602 -1.93%
2009-01-19 0 2.590 2.590 2.630 2.580 2.700 3,471,413 9,135,870 2.6317 1.680 1.680 1.706 1.673 1.751 5,351,942 1.7070 -1.52%
2009-01-16 0 2.630 2.630 2.640 2.580 2.700 4,080,976 10,755,469 2.6355 1.706 1.706 1.712 1.673 1.751 6,291,717 1.7095 1.15%
2009-01-15 0 2.600 2.590 2.600 2.550 2.680 4,394,000 11,377,220 2.5893 1.686 1.680 1.686 1.654 1.738 6,774,312 1.6795 -5.11%
2009-01-14 0 2.740 2.730 2.740 2.730 2.820 2,464,000 6,819,400 2.7676 1.777 1.771 1.777 1.771 1.829 3,798,795 1.7951 1.11%
2009-01-13 0 2.710 2.700 2.710 2.700 2.920 6,348,763 17,709,736 2.7895 1.758 1.751 1.758 1.751 1.894 9,788,006 1.8093 -3.56%
2009-01-12 0 2.810 2.810 2.820 2.790 2.950 4,124,000 11,822,200 2.8667 1.823 1.823 1.829 1.810 1.913 6,358,048 1.8594 -3.10%
2009-01-09 0 2.900 2.900 2.910 2.880 2.990 2,440,000 7,164,140 2.9361 1.881 1.881 1.888 1.868 1.939 3,761,794 1.9044 1.05%
2009-01-08 0 2.870 2.870 2.900 2.860 3.050 4,250,612 12,421,105 2.9222 1.862 1.862 1.881 1.855 1.978 6,553,248 1.8954 -7.12%
2009-01-07 0 3.090 3.070 3.090 3.080 3.180 7,784,372 24,089,543 3.0946 2.004 1.991 2.004 1.998 2.063 12,001,312 2.0072 0.00%
2009-01-06 0 3.090 3.080 3.090 3.000 3.120 7,942,959 24,378,292 3.0692 2.004 1.998 2.004 1.946 2.024 12,245,808 1.9907 0.98%
2009-01-05 0 3.060 3.050 3.060 2.910 3.080 6,364,454 19,283,460 3.0299 1.985 1.978 1.985 1.888 1.998 9,812,198 1.9653 5.52%
2009-01-02 0 2.900 2.900 2.910 2.870 2.950 2,362,017 6,882,508 2.9138 1.881 1.881 1.888 1.862 1.913 3,641,566 1.8900 1.40%
2008-12-31 0 2.860 2.860 2.900 2.830 2.920 1,514,115 4,348,142 2.8717 1.855 1.855 1.881 1.836 1.894 2,334,339 1.8627 -0.69%
2008-12-30 0 2.880 2.860 2.880 2.780 2.900 1,352,000 3,818,200 2.8241 1.868 1.855 1.868 1.803 1.881 2,084,404 1.8318 1.05%
2008-12-29 0 2.850 2.830 2.850 2.780 2.860 967,281 2,738,814 2.8315 1.849 1.836 1.849 1.803 1.855 1,491,275 1.8366 2.89%
2008-12-24 0 2.770 2.750 2.770 2.690 2.790 1,800,000 4,977,020 2.7650 1.797 1.784 1.797 1.745 1.810 2,775,094 1.7935 1.84%
2008-12-23 0 2.720 2.720 2.730 2.650 2.880 2,036,652 5,569,113 2.7344 1.764 1.764 1.771 1.719 1.868 3,139,944 1.7736 -5.23%
2008-12-22 0 2.870 2.870 2.880 2.840 2.990 5,348,976 15,642,490 2.9244 1.862 1.862 1.868 1.842 1.939 8,246,616 1.8968 -2.05%
2008-12-19 0 2.930 2.930 2.940 2.870 3.000 4,618,325 13,632,936 2.9519 1.900 1.900 1.907 1.862 1.946 7,120,158 1.9147 -1.35%
2008-12-18 0 2.970 2.950 2.970 2.870 3.050 9,832,890 28,914,856 2.9406 1.926 1.913 1.926 1.862 1.978 15,159,550 1.9074 -0.67%
2008-12-17 0 2.990 2.930 2.990 2.820 2.990 6,558,347 19,064,246 2.9069 1.939 1.900 1.939 1.829 1.939 10,111,126 1.8855 6.79%
2008-12-16 0 2.800 2.790 2.800 2.700 2.840 5,063,871 14,160,681 2.7964 1.816 1.810 1.816 1.751 1.842 7,807,064 1.8138 0.36%
2008-12-15 0 2.790 2.760 2.790 2.770 2.900 2,682,410 7,525,909 2.8057 1.810 1.790 1.810 1.797 1.881 4,135,522 1.8198 0.72%
2008-12-12 0 2.770 2.760 2.770 2.730 2.910 3,905,529 11,106,539 2.8438 1.797 1.790 1.797 1.771 1.888 6,021,227 1.8446 -6.10%
2008-12-11 0 2.950 2.950 2.980 2.890 3.060 5,777,327 17,043,815 2.9501 1.913 1.913 1.933 1.875 1.985 8,907,013 1.9135 0.68%
2008-12-10 0 2.930 2.930 2.960 2.880 2.990 5,886,000 17,268,204 2.9338 1.900 1.900 1.920 1.868 1.939 9,074,556 1.9029 3.17%
2008-12-09 0 2.840 2.840 2.880 2.800 2.950 6,476,272 18,705,942 2.8884 1.842 1.842 1.868 1.816 1.913 9,984,589 1.8735 0.71%
2008-12-08 0 2.820 2.820 2.830 2.650 2.820 5,521,608 15,263,626 2.7643 1.829 1.829 1.836 1.719 1.829 8,512,766 1.7930 6.42%
2008-12-05 0 2.650 2.640 2.650 2.610 2.680 1,585,433 4,191,840 2.6440 1.719 1.712 1.719 1.693 1.738 2,444,292 1.7150 1.92%
2008-12-04 0 2.600 2.600 2.650 2.600 2.850 5,414,000 14,668,120 2.7093 1.686 1.686 1.719 1.686 1.849 8,346,865 1.7573 -4.76%
2008-12-03 0 2.730 2.730 2.740 2.690 2.770 2,512,803 6,875,746 2.7363 1.771 1.771 1.777 1.745 1.797 3,874,035 1.7748 1.49%
2008-12-02 0 2.690 2.650 2.690 2.590 2.690 8,806,000 23,304,560 2.6464 1.745 1.719 1.745 1.680 1.745 13,576,375 1.7166 -2.89%
2008-12-01 0 2.770 2.760 2.770 2.610 2.790 5,451,200 14,831,920 2.7209 1.797 1.790 1.797 1.693 1.810 8,404,217 1.7648 5.73%
2008-11-28 0 2.620 2.620 2.630 2.480 2.650 6,750,000 17,341,280 2.5691 1.699 1.699 1.706 1.609 1.719 10,406,601 1.6664 6.07%
2008-11-27 0 2.470 2.440 2.470 2.400 2.480 4,351,815 10,672,669 2.4525 1.602 1.583 1.602 1.557 1.609 6,709,274 1.5907 4.22%
2008-11-26 0 2.370 2.360 2.370 2.290 2.400 5,090,992 11,916,094 2.3406 1.537 1.531 1.537 1.485 1.557 7,848,877 1.5182 2.16%
2008-11-25 0 2.320 2.270 2.320 2.230 2.340 8,711,600 20,004,940 2.2964 1.505 1.472 1.505 1.446 1.518 13,430,836 1.4895 4.98%
2008-11-24 0 2.210 2.210 2.220 2.160 2.250 5,337,495 11,699,080 2.1919 1.433 1.433 1.440 1.401 1.459 8,228,916 1.4217 -0.45%
2008-11-21 0 2.220 2.220 2.230 2.150 2.270 5,996,830 13,208,945 2.2027 1.440 1.440 1.446 1.395 1.472 9,245,425 1.4287 -1.33%
2008-11-20 0 2.250 2.240 2.260 2.230 2.410 6,257,364 14,219,762 2.2725 1.459 1.453 1.466 1.446 1.563 9,647,095 1.4740 -5.46%
2008-11-19 0 2.380 2.380 2.390 2.300 2.470 4,990,302 11,992,375 2.4031 1.544 1.544 1.550 1.492 1.602 7,693,642 1.5587 3.03%
2008-11-18 0 2.310 2.310 2.340 2.300 2.410 5,485,500 12,878,000 2.3476 1.498 1.498 1.518 1.492 1.563 8,457,098 1.5227 -3.35%
2008-11-17 0 2.390 2.390 2.430 2.330 2.430 6,848,471 16,292,697 2.3790 1.550 1.550 1.576 1.511 1.576 10,558,416 1.5431 2.58%
2008-11-14 0 2.330 2.330 2.350 2.300 2.480 14,209,356 34,007,685 2.3933 1.511 1.511 1.524 1.492 1.609 21,906,829 1.5524 -2.51%
2008-11-13 0 2.390 2.380 2.390 2.300 2.650 16,869,047 41,019,158 2.4316 1.550 1.544 1.550 1.492 1.719 26,007,325 1.5772 -11.15%
2008-11-12 0 2.690 2.680 2.690 2.630 2.790 4,622,883 12,488,818 2.7015 1.745 1.738 1.745 1.706 1.810 7,127,185 1.7523 -1.82%
2008-11-11 0 2.740 2.740 2.770 2.650 2.820 1,800,143 4,955,666 2.7529 1.777 1.777 1.797 1.719 1.829 2,775,314 1.7856 -1.79%
2008-11-10 0 2.790 2.790 2.800 2.750 2.880 4,844,000 13,612,060 2.8101 1.810 1.810 1.816 1.784 1.868 7,468,085 1.8227 6.90%
2008-11-07 0 2.610 2.610 2.630 2.500 2.780 5,474,270 14,284,460 2.6094 1.693 1.693 1.706 1.622 1.803 8,439,784 1.6925 0.38%
2008-11-06 0 2.600 2.600 2.620 2.600 2.670 3,152,184 8,248,622 2.6168 1.686 1.686 1.699 1.686 1.732 4,859,781 1.6973 -5.45%
2008-11-05 0 2.750 2.740 2.750 2.730 2.960 8,316,122 23,691,099 2.8488 1.784 1.777 1.784 1.771 1.920 12,821,121 1.8478 -2.83%
2008-11-04 0 2.830 2.830 2.850 2.830 2.920 1,910,000 5,464,520 2.8610 1.836 1.836 1.849 1.836 1.894 2,944,683 1.8557 -3.41%
2008-11-03 0 2.930 2.920 2.930 2.900 3.120 8,171,537 24,350,494 2.9799 1.900 1.894 1.900 1.881 2.024 12,598,211 1.9329 0.34%
2008-10-31 0 2.920 2.920 3.000 2.670 3.080 7,245,130 20,791,327 2.8697 1.894 1.894 1.946 1.732 1.998 11,169,952 1.8614 5.42%
2008-10-30 0 2.770 2.680 2.770 2.550 2.790 9,489,818 25,501,693 2.6873 1.797 1.738 1.797 1.654 1.810 14,630,630 1.7430 9.06%
2008-10-29 0 2.540 2.540 2.600 2.200 2.750 19,035,442 47,366,908 2.4884 1.648 1.648 1.686 1.427 1.784 29,347,296 1.6140 20.95%
2008-10-28 0 2.100 2.080 2.100 2.000 2.350 11,330,881 25,082,842 2.2137 1.362 1.349 1.362 1.297 1.524 17,469,031 1.4358 -12.13%
2008-10-27 0 2.390 2.210 2.390 2.090 2.600 5,296,154 12,234,677 2.3101 1.550 1.433 1.550 1.356 1.686 8,165,179 1.4984 -8.08%
2008-10-24 0 2.600 2.550 2.600 2.500 2.790 6,419,152 16,412,194 2.5568 1.686 1.654 1.686 1.622 1.810 9,896,526 1.6584 -5.45%
2008-10-23 0 2.750 2.700 2.770 2.650 2.780 4,300,633 11,644,849 2.7077 1.784 1.751 1.797 1.719 1.803 6,630,366 1.7563 0.73%
2008-10-22 0 2.730 2.730 2.810 2.730 2.930 3,254,678 9,131,578 2.8057 1.771 1.771 1.823 1.771 1.900 5,017,798 1.8198 -5.21%
2008-10-21 0 2.880 2.880 2.890 2.880 3.080 3,394,066 10,047,885 2.9604 1.868 1.868 1.875 1.868 1.998 5,232,695 1.9202 -3.03%
2008-10-20 0 2.970 2.960 3.000 2.880 3.010 6,095,076 17,948,287 2.9447 1.926 1.920 1.946 1.868 1.952 9,396,892 1.9100 2.41%
2008-10-17 0 2.900 2.900 2.930 2.900 3.160 6,948,696 20,986,369 3.0202 1.881 1.881 1.900 1.881 2.050 10,712,934 1.9590 -6.15%
2008-10-16 0 3.090 3.090 3.110 3.030 3.160 5,847,693 18,057,788 3.0880 2.004 2.004 2.017 1.965 2.050 9,015,497 2.0030 -6.36%
2008-10-15 0 3.300 3.270 3.300 3.160 3.390 10,788,000 35,563,032 3.2965 2.140 2.121 2.140 2.050 2.199 16,632,061 2.1382 -1.20%
2008-10-14 0 3.340 3.300 3.340 3.170 3.350 8,722,857 28,492,928 3.2665 2.166 2.140 2.166 2.056 2.173 13,448,191 2.1187 10.23%
2008-10-13 0 3.030 2.970 3.030 2.850 3.100 12,297,388 36,190,280 2.9429 1.965 1.926 1.965 1.849 2.011 18,959,113 1.9089 6.32%
2008-10-10 0 2.850 2.850 2.880 2.800 3.100 13,502,994 39,981,372 2.9609 1.849 1.849 1.868 1.816 2.011 20,817,818 1.9205 -8.06%
2008-10-09 0 3.100 3.100 3.130 3.040 3.200 12,122,890 37,937,171 3.1294 2.011 2.011 2.030 1.972 2.076 18,690,086 2.0298 0.00%
2008-10-08 0 3.100 3.100 3.140 3.100 3.400 12,216,924 38,691,377 3.1670 2.011 2.011 2.037 2.011 2.205 18,835,060 2.0542 -8.82%
2008-10-06 0 3.400 3.400 3.450 3.400 3.620 6,514,396 22,801,786 3.5002 2.205 2.205 2.238 2.205 2.348 10,043,366 2.2703 -5.56%
2008-10-03 0 3.600 3.530 3.600 3.400 3.670 11,918,218 42,966,015 3.6051 2.335 2.290 2.335 2.205 2.380 18,374,539 2.3383 -4.00%
2008-10-02 0 3.750 3.730 3.750 3.650 3.930 10,016,000 37,494,840 3.7435 2.432 2.419 2.432 2.367 2.549 15,441,854 2.4281 -0.79%
2008-09-30 0 3.780 3.730 3.780 3.400 3.910 7,758,943 28,008,466 3.6098 2.452 2.419 2.452 2.205 2.536 11,962,107 2.3414 0.00%
2008-09-29 0 3.780 3.680 3.780 3.650 3.880 10,234,364 38,592,783 3.7709 2.452 2.387 2.452 2.367 2.517 15,778,510 2.4459 0.80%
2008-09-26 0 3.750 3.750 3.800 3.620 3.830 10,467,908 39,156,299 3.7406 2.432 2.432 2.465 2.348 2.484 16,138,569 2.4263 1.90%
2008-09-25 0 3.680 3.620 3.680 3.530 3.690 6,181,712 22,546,966 3.6474 2.387 2.348 2.387 2.290 2.393 9,530,461 2.3658 4.25%
2008-09-24 0 3.530 3.530 3.650 3.450 3.680 8,531,078 30,308,813 3.5528 2.290 2.290 2.367 2.238 2.387 13,152,522 2.3044 1.15%
2008-09-23 0 3.490 3.480 3.520 3.490 3.760 11,756,130 42,669,993 3.6296 2.264 2.257 2.283 2.264 2.439 18,124,645 2.3543 -8.16%
2008-09-22 0 3.800 3.730 3.800 3.650 3.950 13,008,186 49,490,272 3.8045 2.465 2.419 2.465 2.367 2.562 20,054,963 2.4677 -2.56%
2008-09-19 0 3.900 3.740 3.900 3.470 3.900 14,285,070 52,748,955 3.6926 2.530 2.426 2.530 2.251 2.530 22,023,559 2.3951 10.48%
2008-09-18 0 3.530 3.530 3.600 3.050 3.700 14,784,313 48,091,830 3.2529 2.290 2.290 2.335 1.978 2.400 22,793,251 2.1099 5.06%
2008-09-17 0 3.360 3.360 3.390 3.250 3.470 24,059,680 80,301,970 3.3376 2.179 2.179 2.199 2.108 2.251 37,093,258 2.1649 6.33%
2008-09-16 0 3.160 3.160 3.220 3.050 3.520 19,311,578 62,159,151 3.2188 2.050 2.050 2.089 1.978 2.283 29,773,020 2.0878 -6.78%
2008-09-12 0 3.390 3.370 3.390 3.190 3.390 12,347,905 41,068,954 3.3260 2.199 2.186 2.199 2.069 2.199 19,036,996 2.1573 7.28%
2008-09-11 0 3.160 3.160 3.180 3.100 3.280 17,723,478 56,115,208 3.1662 2.050 2.050 2.063 2.011 2.127 27,324,617 2.0537 0.64%
2008-09-10 0 3.140 3.130 3.140 3.130 3.230 6,450,402 20,480,984 3.1751 2.037 2.030 2.037 2.030 2.095 9,944,705 2.0595 -2.79%
2008-09-09 0 3.230 3.230 3.240 3.220 3.300 7,530,784 24,450,270 3.2467 2.095 2.095 2.102 2.089 2.140 11,610,350 2.1059 -3.00%
2008-09-08 0 3.330 3.310 3.330 3.230 3.340 7,154,732 23,423,095 3.2738 2.160 2.147 2.160 2.095 2.166 11,030,584 2.1235 5.05%
2008-09-05 0 3.170 3.170 3.180 3.120 3.400 26,173,510 84,694,805 3.2359 2.056 2.056 2.063 2.024 2.205 40,352,189 2.0989 -9.43%
2008-09-04 0 3.500 3.500 3.520 3.440 3.570 17,085,000 60,157,532 3.5211 2.270 2.270 2.283 2.231 2.316 26,340,263 2.2839 -0.57%
2008-09-03 0 3.520 3.520 3.530 3.470 3.580 12,770,443 45,066,988 3.5290 2.283 2.283 2.290 2.251 2.322 19,688,430 2.2890 1.73%
2008-09-02 0 3.460 3.450 3.460 3.430 3.610 7,762,000 27,356,120 3.5244 2.244 2.238 2.244 2.225 2.342 11,966,820 2.2860 -0.29%
2008-09-01 0 3.470 3.470 3.490 3.430 3.530 3,672,679 12,805,223 3.4866 2.251 2.251 2.264 2.225 2.290 5,662,238 2.2615 -1.70%
2008-08-29 0 3.530 3.530 3.540 3.430 3.600 6,619,770 23,433,597 3.5399 2.290 2.290 2.296 2.225 2.335 10,205,823 2.2961 3.82%
2008-08-28 0 3.400 3.400 3.420 3.300 3.450 9,077,160 30,848,845 3.3985 2.205 2.205 2.218 2.140 2.238 13,994,427 2.2044 3.03%
2008-08-27 0 3.300 3.280 3.300 3.250 3.380 4,497,432 14,824,754 3.2963 2.140 2.127 2.140 2.108 2.192 6,933,775 2.1380 1.54%
2008-08-26 0 3.250 3.240 3.250 3.150 3.340 2,949,698 9,561,961 3.2417 2.108 2.102 2.108 2.043 2.166 4,547,604 2.1026 1.56%
2008-08-25 0 3.200 3.200 3.230 3.060 3.330 11,971,906 38,697,006 3.2323 2.076 2.076 2.095 1.985 2.160 18,457,311 2.0966 5.61%
2008-08-21 0 3.030 3.020 3.030 3.000 3.200 7,929,514 24,427,132 3.0805 1.965 1.959 1.965 1.946 2.076 12,225,080 1.9981 -5.31%
2008-08-20 0 3.200 3.180 3.200 3.100 3.250 6,015,078 19,206,802 3.1931 2.076 2.063 2.076 2.011 2.108 9,273,558 2.0711 3.23%
2008-08-19 0 3.100 3.100 3.120 3.090 3.310 6,451,256 20,563,119 3.1875 2.011 2.011 2.024 2.004 2.147 9,946,022 2.0675 -1.90%
2008-08-18 0 3.160 3.160 3.200 3.160 3.470 5,235,278 16,938,428 3.2354 2.050 2.050 2.076 2.050 2.251 8,071,326 2.0986 -4.82%
2008-08-15 0 3.320 3.300 3.320 3.280 3.380 2,608,046 8,630,969 3.3094 2.153 2.140 2.153 2.127 2.192 4,020,873 2.1465 -2.64%
2008-08-14 0 3.410 3.380 3.410 3.260 3.480 4,547,370 15,273,527 3.3588 2.212 2.192 2.212 2.115 2.257 7,010,765 2.1786 4.60%
2008-08-13 0 3.260 3.250 3.260 3.200 3.400 8,934,798 29,679,878 3.3218 2.115 2.108 2.115 2.076 2.205 13,774,945 2.1546 0.00%
2008-08-12 0 3.260 3.250 3.260 3.230 3.400 7,026,474 23,363,443 3.3251 2.115 2.108 2.115 2.095 2.205 10,832,846 2.1567 0.00%
2008-08-11 0 3.260 3.260 3.270 3.200 3.460 8,449,894 28,213,557 3.3389 2.115 2.115 2.121 2.076 2.244 13,027,359 2.1657 -4.68%
2008-08-08 0 3.420 3.420 3.430 3.260 3.480 9,135,000 30,868,936 3.3792 2.218 2.218 2.225 2.115 2.257 14,083,600 2.1918 0.59%
2008-08-07 0 3.400 3.390 3.400 3.400 3.720 10,106,488 34,889,863 3.4522 2.205 2.199 2.205 2.205 2.413 15,581,361 2.2392 -2.86%
2008-08-05 0 3.500 3.500 3.510 3.500 3.660 5,369,401 19,011,766 3.5408 2.270 2.270 2.277 2.270 2.374 8,278,106 2.2966 -4.37%
2008-08-04 0 3.660 3.660 3.670 3.640 3.850 3,650,812 13,556,273 3.7132 2.374 2.374 2.380 2.361 2.497 5,628,525 2.4085 -5.67%
2008-08-01 0 3.880 3.860 3.880 3.780 3.910 3,375,609 12,945,255 3.8349 2.517 2.504 2.517 2.452 2.536 5,204,239 2.4874 -1.02%
2008-07-31 0 3.920 3.870 3.920 3.870 3.920 3,211,120 12,511,205 3.8962 2.543 2.510 2.543 2.510 2.543 4,950,644 2.5272 1.55%
2008-07-30 0 3.860 3.820 3.860 3.790 3.910 3,141,133 12,044,918 3.8346 2.504 2.478 2.504 2.458 2.536 4,842,743 2.4872 2.39%
2008-07-29 0 3.770 3.770 3.780 3.720 3.820 2,732,000 10,331,300 3.7816 2.445 2.445 2.452 2.413 2.478 4,211,975 2.4528 -2.33%
2008-07-28 0 3.860 3.850 3.860 3.790 3.930 3,066,690 11,862,741 3.8683 2.504 2.497 2.504 2.458 2.549 4,727,973 2.5091 2.39%
2008-07-25 0 3.770 3.770 3.800 3.770 3.880 2,788,838 10,598,494 3.8003 2.445 2.445 2.465 2.445 2.517 4,299,604 2.4650 -3.33%
2008-07-24 0 3.900 3.900 3.920 3.790 3.940 8,361,684 32,511,948 3.8882 2.530 2.530 2.543 2.458 2.556 12,891,364 2.5220 0.00%
2008-07-23 0 3.900 3.880 3.900 3.860 3.920 3,924,101 15,232,881 3.8819 2.530 2.517 2.530 2.504 2.543 6,049,860 2.5179 1.83%
2008-07-22 0 3.830 3.830 3.860 3.760 3.890 4,030,000 15,443,320 3.8321 2.484 2.484 2.504 2.439 2.523 6,213,126 2.4856 -0.78%
2008-07-21 0 3.860 3.860 3.870 3.670 3.910 7,610,404 29,448,023 3.8694 2.504 2.504 2.510 2.380 2.536 11,733,102 2.5098 1.85%
2008-07-18 0 3.790 3.740 3.790 3.660 3.870 6,478,000 24,295,540 3.7505 2.458 2.426 2.458 2.374 2.510 9,987,254 2.4327 -1.04%
2008-07-17 0 3.830 3.770 3.830 3.750 3.880 7,715,962 29,350,758 3.8039 2.484 2.445 2.484 2.432 2.517 11,895,843 2.4673 4.08%
2008-07-16 0 3.680 3.670 3.680 3.520 3.730 4,274,903 15,774,853 3.6901 2.387 2.380 2.387 2.283 2.419 6,590,698 2.3935 2.22%
2008-07-15 0 3.600 3.590 3.600 3.580 3.710 5,405,153 19,556,959 3.6182 2.335 2.329 2.335 2.322 2.406 8,333,225 2.3469 -5.26%
2008-07-14 0 3.800 3.800 3.810 3.750 3.850 4,840,024 18,354,329 3.7922 2.465 2.465 2.471 2.432 2.497 7,461,955 2.4597 -2.06%
2008-07-11 0 3.880 3.870 3.880 3.700 3.880 4,415,600 16,726,062 3.7879 2.517 2.510 2.517 2.400 2.517 6,807,613 2.4570 2.65%
2008-07-10 0 3.780 3.750 3.780 3.600 3.780 4,645,000 17,271,550 3.7183 2.452 2.432 2.452 2.335 2.452 7,161,283 2.4118 1.89%
2008-07-09 0 3.710 3.660 3.710 3.610 3.710 11,341,259 41,579,437 3.6662 2.406 2.374 2.406 2.342 2.406 17,485,031 2.3780 6.61%
2008-07-08 0 3.480 3.480 3.490 3.470 3.600 6,561,118 22,994,272 3.5046 2.257 2.257 2.264 2.251 2.335 10,115,398 2.2732 -3.87%
2008-07-07 0 3.620 3.600 3.620 3.400 3.670 4,737,000 17,012,300 3.5914 2.348 2.335 2.348 2.205 2.380 7,303,121 2.3295 5.23%
2008-07-04 0 3.440 3.430 3.440 3.430 3.540 5,212,980 18,198,822 3.4911 2.231 2.225 2.231 2.225 2.296 8,036,949 2.2644 -0.58%
2008-07-03 0 3.460 3.460 3.470 3.430 3.590 8,617,012 30,245,011 3.5099 2.244 2.244 2.251 2.225 2.329 13,285,008 2.2766 -1.98%
2008-07-02 0 3.530 3.510 3.530 3.420 3.620 6,626,191 23,226,906 3.5053 2.290 2.277 2.290 2.218 2.348 10,215,722 2.2736 -0.56%
2008-06-30 0 3.550 3.550 3.560 3.460 3.590 10,703,773 38,010,509 3.5511 2.303 2.303 2.309 2.244 2.329 16,502,207 2.3034 2.60%
2008-06-27 0 3.460 3.460 3.490 3.350 3.500 8,140,000 28,032,960 3.4439 2.244 2.244 2.264 2.173 2.270 12,549,590 2.2338 -3.08%
2008-06-26 0 3.570 3.560 3.570 3.460 3.620 18,405,354 65,757,212 3.5727 2.316 2.309 2.316 2.244 2.348 28,375,878 2.3174 3.18%
2008-06-25 0 3.460 3.450 3.460 3.330 3.460 6,695,727 22,845,311 3.4119 2.244 2.238 2.244 2.160 2.244 10,322,927 2.2131 4.53%
2008-06-24 0 3.310 3.310 3.350 3.310 3.420 4,378,428 14,635,738 3.3427 2.147 2.147 2.173 2.147 2.218 6,750,304 2.1682 -1.49%
2008-06-23 0 3.360 3.360 3.370 3.340 3.460 3,321,530 11,200,183 3.3720 2.179 2.179 2.186 2.166 2.244 5,120,865 2.1872 -3.17%
2008-06-20 0 3.470 3.460 3.470 3.390 3.580 3,940,557 13,786,647 3.4987 2.251 2.244 2.251 2.199 2.322 6,075,230 2.2693 -0.29%
2008-06-19 0 3.480 3.480 3.490 3.480 3.580 7,440,536 26,046,362 3.5006 2.257 2.257 2.264 2.257 2.322 11,471,213 2.2706 -3.87%
2008-06-18 0 3.620 3.610 3.620 3.520 3.640 6,085,535 21,808,013 3.5836 2.348 2.342 2.348 2.283 2.361 9,382,183 2.3244 2.55%
2008-06-17 0 3.530 3.520 3.530 3.520 3.630 3,382,479 11,992,133 3.5454 2.290 2.283 2.290 2.283 2.355 5,214,831 2.2996 -1.67%
2008-06-16 0 3.590 3.590 3.640 3.500 3.680 3,465,942 12,541,684 3.6185 2.329 2.329 2.361 2.270 2.387 5,343,507 2.3471 1.99%
2008-06-13 0 3.520 3.510 3.520 3.510 3.600 9,236,150 32,825,278 3.5540 2.283 2.277 2.283 2.277 2.335 14,239,545 2.3052 -1.68%
2008-06-12 0 3.580 3.580 3.600 3.500 3.630 7,685,310 27,444,558 3.5710 2.322 2.322 2.335 2.270 2.355 11,848,586 2.3163 -1.38%
2008-06-11 0 3.630 3.630 3.640 3.620 3.760 10,630,890 39,031,326 3.6715 2.355 2.355 2.361 2.348 2.439 16,389,842 2.3814 -3.20%
2008-06-10 0 3.750 3.750 3.760 3.750 3.910 7,899,685 30,094,053 3.8095 2.432 2.432 2.439 2.432 2.536 12,179,092 2.4710 -5.06%
2008-06-06 0 3.950 3.940 3.950 3.900 3.970 3,719,971 14,636,329 3.9345 2.562 2.556 2.562 2.530 2.575 5,735,149 2.5520 1.54%
2008-06-05 0 3.890 3.890 3.900 3.880 3.940 4,843,541 18,891,120 3.9003 2.523 2.523 2.530 2.517 2.556 7,467,378 2.5298 -0.26%
2008-06-04 0 3.900 3.890 3.900 3.890 3.970 10,350,760 40,435,248 3.9065 2.530 2.523 2.530 2.523 2.575 15,957,960 2.5339 -0.76%
2008-06-03 0 3.930 3.930 3.940 3.930 4.050 6,745,179 26,612,499 3.9454 2.549 2.549 2.556 2.549 2.627 10,399,168 2.5591 -2.96%
2008-06-02 0 4.050 4.040 4.050 3.970 4.090 5,704,457 23,089,767 4.0477 2.627 2.620 2.627 2.575 2.653 8,794,668 2.6254 3.32%
2008-05-30 0 3.920 3.920 3.930 3.900 3.970 7,116,180 28,057,269 3.9427 2.543 2.543 2.549 2.530 2.575 10,971,148 2.5574 1.29%
2008-05-29 0 3.870 3.870 3.880 3.840 3.960 7,456,800 28,970,428 3.8851 2.510 2.510 2.517 2.491 2.569 11,496,288 2.5200 0.00%
2008-05-28 0 3.870 3.860 3.870 3.850 3.990 6,670,000 26,072,340 3.9089 2.510 2.504 2.510 2.497 2.588 10,283,264 2.5354 -1.02%
2008-05-27 0 3.910 3.880 3.910 3.860 3.960 4,729,600 18,532,974 3.9185 2.536 2.517 2.536 2.504 2.569 7,291,713 2.5416 0.26%
2008-05-26 0 3.900 3.890 3.900 3.850 3.990 6,743,236 26,228,579 3.8896 2.530 2.523 2.530 2.497 2.588 10,396,173 2.5229 -2.99%
2008-05-23 0 4.020 4.010 4.020 4.010 4.150 6,373,000 25,857,260 4.0573 2.607 2.601 2.607 2.601 2.692 9,825,373 2.6317 0.02%
2008-05-22 0 4.110 4.110 4.120 4.100 4.170 5,429,586 22,348,804 4.1161 2.607 2.607 2.613 2.601 2.645 8,560,112 2.6108 -1.20%
2008-05-21 0 4.160 4.160 4.170 4.070 4.200 4,652,116 19,287,910 4.1461 2.639 2.639 2.645 2.582 2.664 7,334,378 2.6298 -0.48%
2008-05-20 0 4.180 4.140 4.200 4.140 4.300 7,127,877 29,861,768 4.1894 2.651 2.626 2.664 2.626 2.727 11,237,584 2.6573 -2.34%
2008-05-19 0 4.280 4.270 4.280 4.210 4.290 4,491,064 19,174,061 4.2694 2.715 2.708 2.715 2.670 2.721 7,080,468 2.7080 1.66%
2008-05-16 0 4.210 4.210 4.230 4.200 4.270 5,556,909 23,548,741 4.2377 2.670 2.670 2.683 2.664 2.708 8,760,846 2.6880 0.48%
2008-05-15 0 4.190 4.170 4.210 4.120 4.300 10,015,437 41,942,295 4.1878 2.658 2.645 2.670 2.613 2.727 15,790,019 2.6563 -0.95%
2008-05-14 0 4.230 4.230 4.240 4.180 4.280 5,990,294 25,415,028 4.2427 2.683 2.683 2.689 2.651 2.715 9,444,106 2.6911 0.24%
2008-05-13 0 4.220 4.220 4.230 4.100 4.320 6,571,630 27,793,516 4.2293 2.677 2.677 2.683 2.601 2.740 10,360,622 2.6826 3.18%
2008-05-09 0 4.090 4.080 4.100 4.070 4.280 8,206,253 33,972,138 4.1398 2.594 2.588 2.601 2.582 2.715 12,937,717 2.6258 -3.54%
2008-05-08 0 4.240 4.230 4.240 4.230 4.430 6,886,980 29,676,375 4.3091 2.689 2.683 2.689 2.683 2.810 10,857,793 2.7332 -1.62%
2008-05-07 0 4.310 4.310 4.320 4.260 4.540 9,481,225 40,969,170 4.3211 2.734 2.734 2.740 2.702 2.880 14,947,797 2.7408 -4.22%
2008-05-06 0 4.500 4.460 4.500 4.400 4.540 4,623,788 20,775,726 4.4932 2.854 2.829 2.854 2.791 2.880 7,289,717 2.8500 0.00%
2008-05-05 0 4.500 4.500 4.510 4.430 4.550 5,654,503 25,318,255 4.4775 2.854 2.854 2.861 2.810 2.886 8,914,709 2.8401 0.67%
2008-05-02 0 4.470 4.470 4.490 4.440 4.590 9,031,122 40,839,536 4.5221 2.835 2.835 2.848 2.816 2.911 14,238,179 2.8683 0.22%
2008-04-30 0 4.460 4.450 4.460 4.430 4.520 6,060,712 27,080,633 4.4682 2.829 2.823 2.829 2.810 2.867 9,555,125 2.8341 -1.11%
2008-04-29 0 4.510 4.490 4.510 4.430 4.520 8,598,855 38,531,435 4.4810 2.861 2.848 2.861 2.810 2.867 13,556,681 2.8422 -0.22%
2008-04-28 0 4.520 4.500 4.510 4.420 4.530 4,884,377 21,974,039 4.4988 2.867 2.854 2.861 2.804 2.873 7,700,553 2.8536 2.49%
2008-04-25 0 4.410 4.400 4.410 4.370 4.640 13,201,002 58,777,969 4.4525 2.797 2.791 2.797 2.772 2.943 20,812,279 2.8242 -3.92%
2008-04-24 0 4.590 4.520 4.580 4.500 4.650 20,634,662 94,097,409 4.5602 2.911 2.867 2.905 2.854 2.949 32,531,950 2.8925 2.68%
2008-04-23 0 4.470 4.460 4.470 4.310 4.480 10,092,917 44,447,089 4.4038 2.835 2.829 2.835 2.734 2.842 15,912,171 2.7933 4.44%
2008-04-22 0 4.280 4.280 4.290 4.050 4.300 8,264,750 34,732,083 4.2024 2.715 2.715 2.721 2.569 2.727 13,029,941 2.6656 3.88%
2008-04-21 0 4.120 4.100 4.120 4.090 4.150 5,431,625 22,378,190 4.1200 2.613 2.601 2.613 2.594 2.632 8,563,327 2.6133 1.73%
2008-04-18 0 4.050 4.040 4.050 3.970 4.080 4,749,559 19,107,745 4.0231 2.569 2.563 2.569 2.518 2.588 7,488,003 2.5518 1.50%
2008-04-17 0 3.990 3.990 4.000 3.960 4.100 11,856,113 47,494,726 4.0059 2.531 2.531 2.537 2.512 2.601 18,691,970 2.5409 1.27%
2008-04-16 0 3.940 3.940 3.970 3.930 4.070 5,332,939 21,293,048 3.9927 2.499 2.499 2.518 2.493 2.582 8,407,742 2.5326 -1.01%
2008-04-15 0 3.980 3.980 3.990 3.910 4.020 12,783,147 50,805,187 3.9744 2.524 2.524 2.531 2.480 2.550 20,153,502 2.5209 -1.00%
2008-04-14 0 4.020 4.020 4.050 4.000 4.160 8,223,112 33,212,652 4.0389 2.550 2.550 2.569 2.537 2.639 12,964,296 2.5619 -4.74%
2008-04-11 0 4.220 4.210 4.220 4.090 4.220 4,487,938 18,643,037 4.1540 2.677 2.670 2.677 2.594 2.677 7,075,540 2.6349 2.43%
2008-04-10 0 4.120 4.110 4.120 4.020 4.190 5,962,257 24,260,848 4.0691 2.613 2.607 2.613 2.550 2.658 9,399,904 2.5810 0.73%
2008-04-09 0 4.090 4.090 4.100 4.080 4.280 5,438,869 22,709,345 4.1754 2.594 2.594 2.601 2.588 2.715 8,574,747 2.6484 -5.10%
2008-04-08 0 4.310 4.310 4.320 4.270 4.400 4,107,242 17,705,756 4.3109 2.734 2.734 2.740 2.708 2.791 6,475,347 2.7343 -1.37%
2008-04-07 0 4.370 4.370 4.380 4.290 4.450 8,415,531 36,546,906 4.3428 2.772 2.772 2.778 2.721 2.823 13,267,658 2.7546 2.10%
2008-04-03 0 4.280 4.330 4.340 4.150 4.340 8,125,772 34,326,615 4.2244 2.715 2.746 2.753 2.632 2.753 12,810,833 2.6795 2.15%
2008-04-02 0 4.190 4.170 4.190 4.150 4.250 7,254,000 30,431,140 4.1951 2.658 2.645 2.658 2.632 2.696 11,436,425 2.6609 2.44%
2008-04-01 0 4.090 4.080 4.100 4.050 4.180 4,195,928 17,261,772 4.1139 2.594 2.588 2.601 2.569 2.651 6,615,166 2.6094 0.99%
2008-03-31 0 4.050 4.050 4.060 4.050 4.140 4,327,712 17,614,437 4.0702 2.569 2.569 2.575 2.569 2.626 6,822,933 2.5817 -1.94%
2008-03-28 0 4.130 4.120 4.130 3.990 4.180 8,196,481 33,690,868 4.1104 2.620 2.613 2.620 2.531 2.651 12,922,311 2.6072 2.48%
2008-03-27 0 4.030 4.040 4.050 3.960 4.090 9,426,036 37,684,310 3.9979 2.556 2.563 2.569 2.512 2.594 14,860,788 2.5358 -2.42%
2008-03-26 0 4.130 4.130 4.150 3.960 4.220 7,735,355 31,843,854 4.1167 2.620 2.620 2.632 2.512 2.677 12,195,314 2.6112 5.09%
2008-03-25 0 3.930 3.920 3.950 3.800 4.000 12,458,245 48,513,287 3.8941 2.493 2.486 2.505 2.410 2.537 19,641,272 2.4700 4.52%
2008-03-20 0 3.760 3.760 3.790 3.700 4.040 9,763,617 37,872,963 3.8790 2.385 2.385 2.404 2.347 2.563 15,393,007 2.4604 -7.84%
2008-03-19 0 4.080 4.090 4.120 4.010 4.320 15,504,267 64,425,221 4.1553 2.588 2.594 2.613 2.543 2.740 24,443,533 2.6357 -1.21%
2008-03-18 0 4.130 4.120 4.140 4.030 4.430 9,691,784 40,143,504 4.1420 2.620 2.613 2.626 2.556 2.810 15,279,758 2.6272 -2.59%
2008-03-17 0 4.240 4.230 4.250 4.150 4.450 7,753,374 33,141,451 4.2745 2.689 2.683 2.696 2.632 2.823 12,223,722 2.7112 -6.40%
2008-03-14 0 4.530 4.530 4.540 4.510 4.710 6,474,408 29,816,130 4.6052 2.873 2.873 2.880 2.861 2.988 10,207,345 2.9210 0.44%
2008-03-13 0 4.510 4.510 4.530 4.500 4.740 6,291,870 28,928,765 4.5978 2.861 2.861 2.873 2.854 3.007 9,919,562 2.9163 -5.05%
2008-03-12 0 4.750 4.690 4.750 4.600 4.800 5,411,299 25,571,127 4.7255 3.013 2.975 3.013 2.918 3.045 8,531,281 2.9973 2.81%
2008-03-11 0 4.620 4.600 4.610 4.480 4.650 6,994,034 31,841,011 4.5526 2.930 2.918 2.924 2.842 2.949 11,026,571 2.8877 -1.28%
2008-03-10 0 4.680 4.680 4.700 4.480 4.700 6,193,205 28,489,643 4.6001 2.968 2.968 2.981 2.842 2.981 9,764,009 2.9178 -0.43%
2008-03-07 0 4.700 4.690 4.700 4.680 4.780 5,256,258 24,766,193 4.7118 2.981 2.975 2.981 2.968 3.032 8,286,849 2.9886 -3.89%
2008-03-06 0 4.890 4.870 4.900 4.820 4.950 3,835,474 18,769,059 4.8935 3.102 3.089 3.108 3.057 3.140 6,046,886 3.1039 2.30%
2008-03-05 0 4.780 4.760 4.810 4.750 4.920 7,665,974 36,814,896 4.8024 3.032 3.019 3.051 3.013 3.121 12,085,930 3.0461 -0.62%
2008-03-04 0 4.810 4.820 4.840 4.800 5.080 16,220,728 79,598,232 4.9072 3.051 3.057 3.070 3.045 3.222 25,573,082 3.1126 -5.69%
2008-03-03 0 5.100 5.080 5.100 5.000 5.100 7,186,503 36,291,782 5.0500 3.235 3.222 3.235 3.171 3.235 11,330,011 3.2032 -0.97%
2008-02-29 0 5.150 5.150 5.180 5.110 5.270 4,484,735 23,105,643 5.1521 3.267 3.267 3.286 3.241 3.343 7,070,490 3.2679 -2.83%
2008-02-28 0 5.300 5.290 5.300 5.160 5.340 5,773,385 30,537,424 5.2893 3.362 3.355 3.362 3.273 3.387 9,102,135 3.3550 0.38%
2008-02-27 0 5.280 5.280 5.290 5.150 5.300 6,871,006 36,130,021 5.2583 3.349 3.349 3.355 3.267 3.362 10,832,609 3.3353 2.52%
2008-02-26 0 5.150 5.130 5.150 5.070 5.170 3,597,841 18,447,434 5.1274 3.267 3.254 3.267 3.216 3.279 5,672,241 3.2522 1.18%
2008-02-25 0 5.090 5.080 5.090 5.050 5.180 3,162,015 16,076,475 5.0843 3.229 3.222 3.229 3.203 3.286 4,985,132 3.2249 -0.59%
2008-02-22 0 5.120 5.120 5.140 5.070 5.230 3,099,119 15,870,742 5.1210 3.248 3.248 3.260 3.216 3.317 4,885,972 3.2482 -2.66%
2008-02-21 0 5.260 5.260 5.270 5.200 5.280 2,519,061 13,199,976 5.2400 3.336 3.336 3.343 3.298 3.349 3,971,471 3.3237 2.14%
2008-02-20 0 5.150 5.140 5.220 5.130 5.290 5,508,270 28,609,164 5.1939 3.267 3.260 3.311 3.254 3.355 8,684,163 3.2944 -2.46%
2008-02-19 0 5.280 5.280 5.290 5.120 5.330 3,892,000 20,428,120 5.2487 3.349 3.349 3.355 3.248 3.381 6,136,003 3.3292 0.19%
2008-02-18 0 5.270 5.220 5.270 5.210 5.340 3,016,123 15,884,002 5.2664 3.343 3.311 3.343 3.305 3.387 4,755,123 3.3404 0.00%
2008-02-15 0 5.270 5.260 5.270 5.030 5.320 6,835,203 35,555,203 5.2018 3.343 3.336 3.343 3.190 3.374 10,776,163 3.2994 2.53%
2008-02-14 0 5.140 5.140 5.150 5.000 5.250 14,926,118 77,279,185 5.1774 3.260 3.260 3.267 3.171 3.330 23,532,042 3.2840 4.05%
2008-02-13 0 4.940 4.930 4.940 4.880 4.990 4,132,366 20,433,141 4.9447 3.133 3.127 3.133 3.095 3.165 6,514,956 3.1363 1.02%
2008-02-12 0 4.890 4.880 4.890 4.860 4.960 3,896,218 19,108,293 4.9043 3.102 3.095 3.102 3.083 3.146 6,142,653 3.1108 0.41%
2008-02-11 0 4.870 4.860 4.870 4.850 5.000 6,765,929 33,083,647 4.8897 3.089 3.083 3.089 3.076 3.171 10,666,948 3.1015 -2.01%
2008-02-06 0 4.970 4.970 4.990 4.930 5.070 6,951,097 34,653,035 4.9853 3.152 3.152 3.165 3.127 3.216 10,958,878 3.1621 -5.87%
2008-02-05 0 5.280 5.270 5.280 5.100 5.300 6,477,316 33,929,465 5.2382 3.349 3.343 3.349 3.235 3.362 10,211,930 3.3225 0.96%
2008-02-04 0 5.230 5.220 5.230 5.130 5.240 5,925,988 30,817,358 5.2004 3.317 3.311 3.317 3.254 3.324 9,342,724 3.2985 3.56%
2008-02-01 0 5.050 5.040 5.050 4.830 5.050 5,984,627 29,732,931 4.9682 3.203 3.197 3.203 3.064 3.203 9,435,172 3.1513 2.02%
2008-01-31 0 4.950 4.940 4.950 4.800 5.020 8,918,441 43,851,908 4.9170 3.140 3.133 3.140 3.045 3.184 14,060,530 3.1188 2.70%
2008-01-30 0 4.820 4.820 4.860 4.800 5.200 13,571,513 67,522,910 4.9753 3.057 3.057 3.083 3.045 3.298 21,396,415 3.1558 -6.41%
2008-01-29 0 5.150 5.150 5.160 5.050 5.200 6,083,098 31,241,800 5.1358 3.267 3.267 3.273 3.203 3.298 9,590,418 3.2576 1.38%
2008-01-28 0 5.080 5.050 5.080 5.000 5.170 12,060,440 61,054,331 5.0624 3.222 3.203 3.222 3.171 3.279 19,014,105 3.2110 -3.61%
2008-01-25 0 5.270 5.260 5.270 5.200 5.360 12,728,683 67,320,565 5.2889 3.343 3.336 3.343 3.298 3.400 20,067,636 3.3547 4.77%
2008-01-24 0 5.030 5.040 5.050 5.010 5.430 14,735,162 77,751,126 5.2766 3.190 3.197 3.203 3.178 3.444 23,230,986 3.3469 -6.85%
2008-01-23 0 5.400 5.390 5.400 5.140 5.400 12,639,166 66,460,742 5.2583 3.425 3.419 3.425 3.260 3.425 19,926,506 3.3353 8.00%
2008-01-22 0 5.000 4.970 5.020 4.910 5.150 16,957,443 85,780,135 5.0586 3.171 3.152 3.184 3.114 3.267 26,734,564 3.2086 -6.19%
2008-01-21 0 5.330 5.350 5.360 5.270 5.830 19,300,349 106,887,534 5.5381 3.381 3.393 3.400 3.343 3.698 30,428,315 3.5128 -2.74%
2008-01-18 0 5.480 5.470 5.480 5.230 5.500 8,219,148 44,127,927 5.3689 3.476 3.470 3.476 3.317 3.489 12,958,047 3.4054 0.55%
2008-01-17 0 5.450 5.440 5.450 5.320 5.580 10,229,694 55,408,768 5.4165 3.457 3.451 3.457 3.374 3.539 16,127,809 3.4356 1.30%
2008-01-16 0 5.380 5.360 5.390 5.350 5.610 13,416,866 73,325,202 5.4652 3.412 3.400 3.419 3.393 3.558 21,152,603 3.4665 -5.78%
2008-01-15 0 5.710 5.660 5.710 5.580 5.810 11,914,684 68,156,381 5.7204 3.622 3.590 3.622 3.539 3.685 18,784,311 3.6284 1.42%
2008-01-14 0 5.630 5.630 5.660 5.600 5.750 7,077,570 40,248,659 5.6868 3.571 3.571 3.590 3.552 3.647 11,158,271 3.6071 -0.18%
2008-01-11 0 5.640 5.640 5.650 5.570 5.700 7,482,359 42,217,884 5.6423 3.577 3.577 3.584 3.533 3.615 11,796,449 3.5789 0.71%
2008-01-10 0 5.600 5.580 5.620 5.560 5.690 5,796,326 32,536,690 5.6133 3.552 3.539 3.565 3.527 3.609 9,138,303 3.5605 -0.36%
2008-01-09 0 5.620 5.610 5.620 5.500 5.630 6,711,296 37,303,856 5.5584 3.565 3.558 3.565 3.489 3.571 10,580,815 3.5256 0.72%
2008-01-08 0 5.580 5.580 5.590 5.550 5.640 8,216,095 45,909,928 5.5878 3.539 3.539 3.546 3.520 3.577 12,953,233 3.5443 0.36%
2008-01-07 0 5.560 5.550 5.560 5.480 5.640 10,865,878 60,051,596 5.5266 3.527 3.520 3.527 3.476 3.577 17,130,797 3.5055 -2.63%
2008-01-04 0 5.710 5.700 5.720 5.540 5.780 9,345,391 53,453,020 5.7197 3.622 3.615 3.628 3.514 3.666 14,733,645 3.6280 2.15%
2008-01-03 0 5.590 5.580 5.590 5.510 5.780 9,405,617 52,843,231 5.6183 3.546 3.539 3.546 3.495 3.666 14,828,596 3.5636 -0.71%
2008-01-02 0 5.630 5.620 5.630 5.600 5.810 4,479,393 25,386,028 5.6673 3.571 3.565 3.571 3.552 3.685 7,062,068 3.5947 -0.53%
2007-12-31 0 5.660 5.620 5.660 5.530 5.690 2,682,368 15,101,125 5.6298 3.590 3.565 3.590 3.508 3.609 4,228,936 3.5709 1.25%
2007-12-28 0 5.590 5.580 5.600 5.540 5.790 7,469,801 41,821,338 5.5987 3.546 3.539 3.552 3.514 3.673 11,776,650 3.5512 -3.45%
2007-12-27 0 5.790 5.760 5.810 5.650 5.920 7,844,102 45,564,204 5.8087 3.673 3.654 3.685 3.584 3.755 12,366,761 3.6844 0.17%
2007-12-24 0 5.780 5.780 5.790 5.730 5.820 4,071,095 23,566,526 5.7887 3.666 3.666 3.673 3.634 3.692 6,418,359 3.6717 1.05%
2007-12-21 0 5.720 5.720 5.730 5.450 5.740 7,524,172 42,328,981 5.6257 3.628 3.628 3.634 3.457 3.641 11,862,370 3.5683 4.19%
2007-12-20 0 5.490 5.480 5.490 5.300 5.580 8,604,974 46,864,051 5.4462 3.482 3.476 3.482 3.362 3.539 13,566,328 3.4544 2.04%
2007-12-19 0 5.380 5.360 5.380 5.250 5.430 6,736,216 36,083,911 5.3567 3.412 3.400 3.412 3.330 3.444 10,620,103 3.3977 0.00%
2007-12-18 0 5.380 5.380 5.390 5.260 5.420 11,006,768 58,859,178 5.3475 3.412 3.412 3.419 3.336 3.438 17,352,919 3.3919 0.00%
2007-12-17 0 5.380 5.380 5.430 5.350 5.600 9,801,964 53,217,470 5.4293 3.412 3.412 3.444 3.393 3.552 15,453,464 3.4437 -4.61%
2007-12-14 0 5.640 5.630 5.640 5.600 5.720 16,836,964 95,480,859 5.6709 3.577 3.571 3.577 3.552 3.628 26,544,621 3.5970 0.18%
2007-12-13 0 5.630 5.620 5.630 5.610 5.840 8,587,445 48,957,645 5.7011 3.571 3.565 3.571 3.558 3.704 13,538,692 3.6161 -1.92%
2007-12-12 0 5.740 5.730 5.740 5.710 5.870 7,907,696 45,776,599 5.7889 3.641 3.634 3.641 3.622 3.723 12,467,021 3.6718 -2.21%
2007-12-11 0 5.870 5.860 5.870 5.850 5.950 9,396,290 55,364,400 5.8922 3.723 3.717 3.723 3.711 3.774 14,813,891 3.7373 1.21%
2007-12-10 0 5.800 5.790 5.800 5.700 5.950 14,739,474 86,186,208 5.8473 3.679 3.673 3.679 3.615 3.774 23,237,785 3.7089 0.52%
2007-12-07 0 5.770 5.760 5.820 5.750 5.900 10,583,731 61,842,441 5.8432 3.660 3.654 3.692 3.647 3.742 16,685,973 3.7063 -0.52%
2007-12-06 0 5.800 5.790 5.800 5.660 5.850 17,790,480 101,816,880 5.7231 3.679 3.673 3.679 3.590 3.711 28,047,903 3.6301 0.87%
2007-12-05 0 5.750 5.740 5.750 5.550 5.750 5,061,055 28,708,176 5.6724 3.647 3.641 3.647 3.520 3.647 7,979,098 3.5979 3.05%
2007-12-04 0 5.580 5.570 5.580 5.530 5.660 4,770,926 26,583,452 5.5720 3.539 3.533 3.539 3.508 3.590 7,521,690 3.5342 -1.41%
2007-12-03 0 5.660 5.640 5.670 5.630 5.720 8,733,041 49,517,417 5.6701 3.590 3.577 3.596 3.571 3.628 13,768,234 3.5965 0.53%
2007-11-30 0 5.630 5.630 5.690 5.580 5.770 8,961,848 50,549,433 5.6405 3.571 3.571 3.609 3.539 3.660 14,128,964 3.5777 0.18%
2007-11-29 0 5.620 5.590 5.600 5.490 5.700 14,806,713 83,429,693 5.6346 3.565 3.546 3.552 3.482 3.615 23,343,792 3.5740 4.07%
2007-11-28 0 5.400 5.380 5.390 5.390 5.590 3,509,939 19,233,289 5.4797 3.425 3.412 3.419 3.419 3.546 5,533,658 3.4757 -1.46%
2007-11-27 0 5.480 5.460 5.480 5.350 5.530 5,974,086 32,555,380 5.4494 3.476 3.463 3.476 3.393 3.508 9,418,553 3.4565 -1.08%
2007-11-26 0 5.540 5.490 5.500 5.360 5.550 9,444,917 51,705,410 5.4744 3.514 3.482 3.489 3.400 3.520 14,890,555 3.4724 4.53%
2007-11-23 0 5.300 5.310 5.320 5.210 5.320 5,639,065 29,680,519 5.2634 3.362 3.368 3.374 3.305 3.374 8,890,370 3.3385 1.34%
2007-11-22 0 5.230 5.200 5.210 5.150 5.400 11,551,470 60,731,937 5.2575 3.317 3.298 3.305 3.267 3.425 18,211,679 3.3348 -2.43%
2007-11-21 0 5.360 5.360 5.370 5.340 5.590 12,707,353 68,714,824 5.4075 3.400 3.400 3.406 3.387 3.546 20,034,007 3.4299 -4.11%
2007-11-20 0 5.590 5.580 5.600 5.250 5.600 16,811,879 91,188,500 5.4241 3.546 3.539 3.552 3.330 3.552 26,505,072 3.4404 1.45%
2007-11-19 0 5.510 5.510 5.520 5.400 5.630 6,124,287 33,831,710 5.5242 3.495 3.495 3.501 3.425 3.571 9,655,356 3.5039 1.47%
2007-11-16 0 5.430 5.430 5.440 5.380 5.550 12,735,938 69,207,912 5.4341 3.444 3.444 3.451 3.412 3.520 20,079,074 3.4468 -3.21%
2007-11-15 0 5.610 5.610 5.630 5.590 5.780 9,450,866 53,443,410 5.6549 3.558 3.558 3.571 3.546 3.666 14,899,934 3.5868 -1.58%
2007-11-14 0 5.700 5.690 5.700 5.690 5.880 20,366,873 117,055,344 5.7473 3.615 3.609 3.615 3.609 3.730 32,109,762 3.6455 1.97%
2007-11-13 0 5.590 5.580 5.600 5.300 5.630 30,395,433 167,257,520 5.5027 3.546 3.539 3.552 3.362 3.571 47,920,470 3.4903 -2.27%
2007-11-12 0 5.720 5.690 5.700 5.660 5.870 22,662,840 130,430,355 5.7553 3.628 3.609 3.615 3.590 3.723 35,729,511 3.6505 -5.30%
2007-11-09 0 6.040 6.030 6.040 6.000 6.140 21,357,002 128,947,722 6.0377 3.831 3.825 3.831 3.806 3.895 33,670,768 3.8297 -2.11%
2007-11-08 0 6.170 6.160 6.170 6.020 6.390 13,140,879 81,144,486 6.1750 3.914 3.907 3.914 3.818 4.053 20,717,491 3.9167 -3.74%
2007-11-07 0 6.410 6.390 6.410 6.310 6.450 8,515,422 54,367,590 6.3846 4.066 4.053 4.066 4.002 4.091 13,425,143 4.0497 2.23%
2007-11-06 0 6.270 6.260 6.270 6.210 6.340 7,833,218 49,256,646 6.2882 3.977 3.971 3.977 3.939 4.021 12,349,602 3.9885 -0.79%
2007-11-05 0 6.320 6.280 6.290 6.290 6.500 15,340,893 97,926,352 6.3834 4.009 3.983 3.990 3.990 4.123 24,185,963 4.0489 -2.32%
2007-11-02 0 6.470 6.470 6.490 6.420 6.530 17,142,740 111,094,356 6.4805 4.104 4.104 4.117 4.072 4.142 27,026,697 4.1105 -2.27%
2007-11-01 0 6.620 6.650 6.660 6.580 6.710 20,320,972 134,806,065 6.6338 4.199 4.218 4.224 4.174 4.256 32,037,396 4.2078 0.30%
2007-10-31 0 6.600 6.600 6.610 6.480 6.690 13,463,612 88,809,966 6.5963 4.186 4.186 4.193 4.110 4.243 21,226,301 4.1840 -0.75%
2007-10-30 0 6.650 6.650 6.660 6.600 6.700 19,763,169 131,597,030 6.6587 4.218 4.218 4.224 4.186 4.250 31,157,982 4.2235 0.61%
2007-10-29 0 6.610 6.600 6.610 6.510 6.640 20,857,473 137,594,514 6.5969 4.193 4.186 4.193 4.129 4.212 32,883,227 4.1843 2.01%
2007-10-26 0 6.480 6.460 6.480 6.350 6.500 14,421,257 92,941,776 6.4448 4.110 4.098 4.110 4.028 4.123 22,736,094 4.0879 1.25%
2007-10-25 0 6.400 6.400 6.430 6.350 6.450 17,787,754 113,652,430 6.3894 4.059 4.059 4.078 4.028 4.091 28,043,606 4.0527 1.11%
2007-10-24 0 6.330 6.320 6.330 6.280 6.390 11,687,429 74,022,253 6.3335 4.015 4.009 4.015 3.983 4.053 18,426,028 4.0173 0.80%
2007-10-23 0 6.280 6.260 6.280 6.230 6.350 8,130,314 51,044,554 6.2783 3.983 3.971 3.983 3.952 4.028 12,817,994 3.9823 1.29%
2007-10-22 0 6.200 6.200 6.210 6.180 6.300 14,886,166 92,843,167 6.2369 3.933 3.933 3.939 3.920 3.996 23,469,055 3.9560 -2.82%
2007-10-18 0 6.380 6.360 6.380 6.220 6.650 29,523,000 188,283,780 6.3775 4.047 4.034 4.047 3.945 4.218 46,545,020 4.0452 2.08%
2007-10-17 0 6.250 6.240 6.250 6.190 6.320 13,150,800 82,200,960 6.2506 3.964 3.958 3.964 3.926 4.009 20,733,132 3.9647 -1.26%
2007-10-16 0 6.330 6.300 6.370 6.280 6.510 18,034,000 114,943,360 6.3737 4.015 3.996 4.040 3.983 4.129 28,431,829 4.0428 -2.01%
2007-10-15 0 6.460 6.450 6.460 6.300 6.560 20,627,000 133,245,080 6.4597 4.098 4.091 4.098 3.996 4.161 32,519,870 4.0973 2.70%
2007-10-12 0 6.290 6.290 6.300 6.160 6.350 12,593,000 79,254,940 6.2936 3.990 3.990 3.996 3.907 4.028 19,853,722 3.9919 0.64%
2007-10-11 0 6.250 6.250 6.260 6.210 6.350 11,620,659 73,047,977 6.2860 3.964 3.964 3.971 3.939 4.028 18,320,760 3.9872 1.13%
2007-10-10 0 6.180 6.180 6.190 6.090 6.380 30,361,600 187,735,280 6.1833 3.920 3.920 3.926 3.863 4.047 47,867,130 3.9220 -1.44%
2007-10-09 0 6.270 6.260 6.270 6.110 6.340 18,090,000 112,605,960 6.2248 3.977 3.971 3.977 3.876 4.021 28,520,117 3.9483 0.16%
2007-10-08 0 6.260 6.220 6.260 6.200 6.600 23,106,000 146,845,670 6.3553 3.971 3.945 3.971 3.933 4.186 36,428,183 4.0311 -2.19%
2007-10-05 0 6.400 6.370 6.400 6.210 6.420 22,154,000 140,211,630 6.3290 4.059 4.040 4.059 3.939 4.072 34,927,290 4.0144 3.56%
2007-10-04 0 6.180 6.170 6.200 6.090 6.440 26,596,988 164,946,133 6.2017 3.920 3.914 3.933 3.863 4.085 41,931,963 3.9337 -5.21%
2007-10-03 0 6.520 6.550 6.560 6.330 6.900 27,444,555 182,622,478 6.6542 4.136 4.155 4.161 4.015 4.377 43,268,210 4.2207 -5.09%
2007-10-02 0 6.870 6.820 6.830 6.810 6.930 16,159,728 111,103,145 6.8753 4.358 4.326 4.332 4.320 4.396 25,476,912 4.3609 2.69%
2007-09-28 0 6.690 6.680 6.690 6.510 6.700 10,118,000 66,876,260 6.6096 4.243 4.237 4.243 4.129 4.250 15,951,716 4.1924 1.52%
2007-09-27 0 6.590 6.590 6.600 6.530 6.740 15,825,152 104,487,234 6.6026 4.180 4.180 4.186 4.142 4.275 24,949,430 4.1880 1.38%
2007-09-25 0 6.500 6.490 6.500 6.430 6.720 13,441,000 88,223,395 6.5638 4.123 4.117 4.123 4.078 4.262 21,190,652 4.1633 -2.11%
2007-09-24 0 6.640 6.640 6.660 6.420 6.690 22,777,900 149,175,146 6.5491 4.212 4.212 4.224 4.072 4.243 35,910,911 4.1540 3.59%
2007-09-21 0 6.410 6.410 6.420 6.310 6.450 12,469,000 79,633,120 6.3865 4.066 4.066 4.072 4.002 4.091 19,658,228 4.0509 0.00%
2007-09-20 0 6.410 6.400 6.410 6.310 6.480 18,408,576 117,759,168 6.3970 4.066 4.059 4.066 4.002 4.110 29,022,374 4.0575 1.26%
2007-09-19 0 6.330 6.320 6.340 6.310 6.440 30,294,788 193,072,737 6.3731 4.015 4.009 4.021 4.002 4.085 47,761,797 4.0424 0.96%
2007-09-18 0 6.270 6.260 6.270 6.120 6.320 22,996,000 143,959,268 6.2602 3.977 3.971 3.977 3.882 4.009 36,254,760 3.9708 0.64%
2007-09-17 0 6.230 6.240 6.250 6.190 6.500 30,111,000 190,381,420 6.3227 3.952 3.958 3.964 3.926 4.123 47,472,042 4.0104 0.81%
2007-09-14 0 6.180 6.150 6.190 6.020 6.250 46,441,987 285,233,942 6.1417 3.920 3.901 3.926 3.818 3.964 73,218,956 3.8956 4.22%
2007-09-13 0 5.930 5.930 6.020 5.900 6.180 23,897,258 144,126,241 6.0311 3.761 3.761 3.818 3.742 3.920 37,675,655 3.8254 -2.15%
2007-09-12 0 6.060 6.050 6.060 5.840 6.090 20,442,298 122,541,590 5.9945 3.844 3.837 3.844 3.704 3.863 32,228,675 3.8023 2.02%
2007-09-11 0 5.940 5.930 5.940 5.850 6.020 15,905,000 94,368,440 5.9333 3.768 3.761 3.768 3.711 3.818 25,075,316 3.7634 0.00%
2007-09-10 0 5.940 5.930 5.940 5.760 6.060 19,561,500 115,789,295 5.9192 3.768 3.761 3.768 3.654 3.844 30,840,037 3.7545 0.17%
2007-09-07 0 5.930 5.920 5.940 5.860 6.000 13,704,000 81,014,460 5.9117 3.761 3.755 3.768 3.717 3.806 21,605,289 3.7498 -0.84%
2007-09-06 0 5.980 5.970 5.980 5.900 6.010 12,652,000 75,462,040 5.9644 3.793 3.787 3.793 3.742 3.812 19,946,740 3.7832 -0.66%
2007-09-05 0 6.020 6.010 6.020 5.980 6.230 17,461,696 106,412,346 6.0940 3.818 3.812 3.818 3.793 3.952 27,529,553 3.8654 -2.11%
2007-09-04 0 6.150 6.150 6.160 6.100 6.230 11,175,600 68,886,680 6.1640 3.901 3.901 3.907 3.869 3.952 17,619,095 3.9098 0.49%
2007-09-03 0 6.120 6.120 6.130 6.000 6.140 11,803,770 71,866,810 6.0885 3.882 3.882 3.888 3.806 3.895 18,609,447 3.8618 0.16%
2007-08-31 0 6.110 6.090 6.100 6.070 6.180 18,277,000 111,403,560 6.0953 3.876 3.863 3.869 3.850 3.920 28,814,935 3.8662 0.66%
2007-08-30 0 6.070 6.070 6.080 6.060 6.210 25,312,348 154,877,848 6.1187 3.850 3.850 3.856 3.844 3.939 39,906,641 3.8810 1.17%
2007-08-29 0 6.000 5.990 6.000 5.900 6.300 27,335,000 165,900,350 6.0692 3.806 3.799 3.806 3.742 3.996 43,095,489 3.8496 -3.07%
2007-08-28 0 6.190 6.160 6.190 6.030 6.380 44,956,000 278,754,620 6.2006 3.926 3.907 3.926 3.825 4.047 70,876,196 3.9330 2.65%
2007-08-27 0 6.030 6.020 6.030 5.860 6.050 26,272,682 156,993,814 5.9756 3.825 3.818 3.825 3.717 3.837 41,420,673 3.7902 4.33%
2007-08-24 0 5.780 5.780 5.800 5.680 5.820 9,665,682 55,668,496 5.7594 3.666 3.666 3.679 3.603 3.692 15,238,606 3.6531 -0.34%
2007-08-23 0 5.800 5.780 5.800 5.710 5.880 20,609,864 119,542,448 5.8003 3.679 3.666 3.679 3.622 3.730 32,492,854 3.6790 1.58%
2007-08-22 0 5.710 5.700 5.710 5.590 5.710 10,628,000 60,368,120 5.6801 3.622 3.615 3.622 3.546 3.622 16,755,766 3.6028 2.33%
2007-08-21 0 5.580 5.570 5.600 5.440 5.760 13,910,000 78,641,155 5.6536 3.539 3.533 3.552 3.451 3.654 21,930,062 3.5860 2.01%
2007-08-20 0 5.470 5.470 5.480 5.250 5.500 12,777,682 67,997,225 5.3216 3.470 3.470 3.476 3.330 3.489 20,144,886 3.3754 4.79%
2007-08-17 0 5.220 5.200 5.210 4.680 5.350 22,095,000 108,624,580 4.9163 3.311 3.298 3.305 2.968 3.393 34,834,272 3.1183 -0.76%
2007-08-16 0 5.260 5.240 5.260 5.200 5.550 17,625,000 93,150,620 5.2851 3.336 3.324 3.336 3.298 3.520 27,787,013 3.3523 -6.24%
2007-08-15 0 5.610 5.640 5.650 5.600 5.680 9,848,000 55,343,320 5.6198 3.558 3.577 3.584 3.552 3.603 15,526,043 3.5645 -2.77%
2007-08-14 0 5.770 5.760 5.780 5.700 5.850 6,440,000 37,123,220 5.7645 3.660 3.654 3.666 3.615 3.711 10,153,099 3.6563 -1.87%
2007-08-13 0 5.880 5.900 5.930 5.580 5.940 11,414,862 65,068,399 5.7003 3.730 3.742 3.761 3.539 3.768 17,996,307 3.6157 5.95%
2007-08-10 0 5.550 5.550 5.560 5.520 5.700 14,939,626 83,444,983 5.5855 3.520 3.520 3.527 3.501 3.615 23,553,338 3.5428 -3.65%
2007-08-09 0 5.760 5.750 5.760 5.750 5.880 8,525,788 49,417,260 5.7962 3.654 3.647 3.654 3.647 3.730 13,441,485 3.6765 0.17%
2007-08-08 0 5.750 5.740 5.750 5.660 5.750 7,314,000 41,836,380 5.7200 3.647 3.641 3.647 3.590 3.647 11,531,019 3.6282 1.59%
2007-08-07 0 5.660 5.660 5.670 5.590 5.750 13,207,400 74,956,344 5.6753 3.590 3.590 3.596 3.546 3.647 20,822,366 3.5998 -0.18%
2007-08-06 0 5.670 5.660 5.670 5.600 5.790 11,466,000 65,135,160 5.6807 3.596 3.590 3.596 3.552 3.673 18,076,930 3.6032 -2.24%
2007-08-03 0 5.800 5.800 5.840 5.790 5.890 9,963,700 58,274,695 5.8487 3.679 3.679 3.704 3.673 3.736 15,708,452 3.7098 0.52%
2007-08-02 0 5.770 5.760 5.770 5.660 5.910 19,629,000 112,691,100 5.7411 3.660 3.654 3.660 3.590 3.749 30,946,455 3.6415 -0.69%
2007-08-01 0 5.810 5.810 5.820 5.800 6.040 22,307,000 130,973,340 5.8714 3.685 3.685 3.692 3.679 3.831 35,168,505 3.7242 -4.13%
2007-07-31 0 6.060 6.050 6.060 5.830 6.120 38,356,364 231,110,285 6.0253 3.844 3.837 3.844 3.698 3.882 60,471,420 3.8218 4.84%
2007-07-30 0 5.780 5.760 5.790 5.540 5.810 15,144,290 85,977,351 5.6772 3.666 3.654 3.673 3.514 3.685 23,876,005 3.6010 3.03%
2007-07-27 0 5.610 5.610 5.630 5.560 5.770 23,154,100 130,321,540 5.6284 3.558 3.558 3.571 3.527 3.660 36,504,016 3.5701 -3.77%
2007-07-26 0 5.830 5.820 5.830 5.800 5.980 13,880,088 81,737,870 5.8889 3.698 3.692 3.698 3.679 3.793 21,882,904 3.7352 -1.02%
2007-07-25 0 5.890 5.880 5.890 5.880 5.950 19,874,000 117,412,440 5.9078 3.736 3.730 3.736 3.730 3.774 31,332,715 3.7473 -1.83%
2007-07-24 0 6.000 6.000 6.010 5.950 6.090 27,012,514 162,325,587 6.0093 3.806 3.806 3.812 3.774 3.863 42,587,068 3.8116 2.56%
2007-07-23 0 5.850 5.860 5.870 5.650 5.870 15,800,000 90,875,960 5.7516 3.711 3.717 3.723 3.584 3.723 24,909,776 3.6482 1.39%
2007-07-20 0 5.770 5.770 5.780 5.690 5.780 8,642,000 49,621,200 5.7419 3.660 3.660 3.666 3.609 3.666 13,624,702 3.6420 1.58%
2007-07-19 0 5.680 5.680 5.690 5.640 5.730 8,179,000 46,322,300 5.6636 3.603 3.603 3.609 3.577 3.634 12,894,751 3.5923 -1.22%
2007-07-18 0 5.750 5.760 5.770 5.680 5.760 9,554,200 54,569,182 5.7115 3.647 3.654 3.660 3.603 3.654 15,062,847 3.6228 -0.86%
2007-07-17 0 5.800 5.770 5.810 5.670 5.800 7,320,000 42,179,800 5.7623 3.679 3.660 3.685 3.596 3.679 11,540,479 3.6549 1.05%
2007-07-16 0 5.740 5.740 5.750 5.690 5.830 5,671,867 32,493,034 5.7288 3.641 3.641 3.647 3.609 3.698 8,942,085 3.6337 -1.03%
2007-07-13 0 5.800 5.770 5.800 5.660 5.860 22,186,949 127,251,722 5.7354 3.679 3.660 3.679 3.590 3.717 34,979,236 3.6379 0.69%
2007-07-12 0 5.760 5.740 5.750 5.680 5.870 18,280,318 105,405,013 5.7660 3.654 3.641 3.647 3.603 3.723 28,820,166 3.6573 -0.52%
2007-07-11 0 5.790 5.780 5.790 5.750 5.920 18,019,007 105,050,091 5.8300 3.673 3.666 3.673 3.647 3.755 28,408,192 3.6979 -2.85%
2007-07-10 0 5.960 5.960 5.970 5.870 6.080 18,953,548 112,700,659 5.9462 3.780 3.780 3.787 3.723 3.856 29,881,559 3.7716 -1.16%
2007-07-09 0 6.030 6.020 6.030 6.000 6.090 12,123,788 73,121,369 6.0312 3.825 3.818 3.825 3.806 3.863 19,113,978 3.8255 0.50%
2007-07-06 0 6.000 5.990 6.000 5.830 6.010 19,304,788 114,540,156 5.9333 3.806 3.799 3.806 3.698 3.812 30,435,313 3.7634 1.52%
2007-07-05 0 5.910 5.920 5.930 5.810 6.150 44,487,488 267,445,665 6.0117 3.749 3.755 3.761 3.685 3.901 70,137,555 3.8132 -4.52%
2007-07-04 0 6.190 6.170 6.190 6.170 6.390 16,402,800 101,807,810 6.2067 3.926 3.914 3.926 3.914 4.053 25,860,131 3.9369 -2.98%
2007-07-03 0 6.380 6.370 6.380 6.250 6.550 20,461,834 130,504,873 6.3780 4.047 4.040 4.047 3.964 4.155 32,259,475 4.0455 2.57%
2007-06-29 0 6.220 6.210 6.220 6.200 6.330 10,318,000 64,526,572 6.2538 3.945 3.939 3.945 3.933 4.015 16,267,030 3.9667 1.97%
2007-06-28 0 6.100 6.100 6.110 6.100 6.240 11,302,788 69,680,391 6.1649 3.869 3.869 3.876 3.869 3.958 17,819,615 3.9103 -1.13%
2007-06-27 0 6.170 6.170 6.180 6.040 6.280 13,906,000 85,298,860 6.1340 3.914 3.914 3.920 3.831 3.983 21,923,756 3.8907 -1.75%
2007-06-26 0 6.280 6.270 6.280 6.160 6.370 11,608,000 72,517,640 6.2472 3.983 3.977 3.983 3.907 4.040 18,300,803 3.9625 -1.10%
2007-06-25 0 6.350 6.330 6.340 6.340 6.480 10,754,002 68,972,673 6.4137 4.028 4.015 4.021 4.021 4.110 16,954,417 4.0681 -1.40%
2007-06-22 0 6.440 6.430 6.440 6.320 6.480 13,235,786 84,748,713 6.4030 4.085 4.078 4.085 4.009 4.110 20,867,118 4.0614 1.90%
2007-06-21 0 6.320 6.320 6.330 6.230 6.370 9,339,388 59,079,250 6.3258 4.009 4.009 4.015 3.952 4.040 14,724,181 4.0124 0.96%
2007-06-20 0 6.260 6.230 6.250 6.190 6.360 17,053,676 106,755,258 6.2600 3.971 3.952 3.964 3.926 4.034 26,886,282 3.9706 0.00%
2007-06-18 0 6.260 6.250 6.280 6.100 6.310 21,314,394 132,300,460 6.2071 3.971 3.964 3.983 3.869 4.002 33,603,594 3.9371 2.29%
2007-06-15 0 6.120 6.110 6.120 6.020 6.180 13,342,000 81,441,080 6.1041 3.882 3.876 3.882 3.818 3.920 21,034,572 3.8718 -0.16%
2007-06-14 0 6.130 6.110 6.130 6.060 6.170 9,301,096 56,813,236 6.1082 3.888 3.876 3.888 3.844 3.914 14,663,811 3.8744 1.66%
2007-06-13 0 6.030 6.030 6.050 6.010 6.100 12,946,339 78,398,604 6.0557 3.825 3.825 3.837 3.812 3.869 20,410,785 3.8410 -1.31%
2007-06-12 0 6.110 6.110 6.120 6.060 6.210 10,252,000 62,595,280 6.1057 3.876 3.876 3.882 3.844 3.939 16,162,976 3.8728 -1.29%
2007-06-11 0 6.190 6.150 6.210 6.150 6.250 7,311,000 45,452,320 6.2170 3.926 3.901 3.939 3.901 3.964 11,526,289 3.9434 0.65%
2007-06-08 0 6.150 6.150 6.160 6.060 6.190 20,414,225 125,083,387 6.1273 3.901 3.901 3.907 3.844 3.926 32,184,416 3.8865 -3.00%
2007-06-07 0 6.340 6.280 6.320 6.180 6.340 5,290,000 33,225,800 6.2809 4.021 3.983 4.009 3.920 4.021 8,340,045 3.9839 0.16%
2007-06-06 0 6.330 6.270 6.360 6.280 6.410 9,027,758 57,303,768 6.3475 4.015 3.977 4.034 3.983 4.066 14,232,875 4.0262 -1.40%
2007-06-05 0 6.420 6.420 6.430 6.180 6.480 11,215,000 71,347,742 6.3618 4.072 4.072 4.078 3.920 4.110 17,681,211 4.0352 -0.93%
2007-06-04 0 6.480 6.470 6.480 6.240 6.580 12,584,852 81,427,696 6.4703 4.110 4.104 4.110 3.958 4.174 19,840,876 4.1040 1.73%
2007-06-01 0 6.370 6.330 6.340 6.280 6.520 17,040,788 109,326,756 6.4156 4.040 4.015 4.021 3.983 4.136 26,865,963 4.0693 -2.00%
2007-05-31 0 6.500 6.500 6.520 6.040 6.660 21,066,000 132,323,060 6.2814 4.123 4.123 4.136 3.831 4.224 33,211,984 3.9842 6.73%
2007-05-30 0 6.090 6.080 6.090 5.930 6.190 16,548,682 100,056,427 6.0462 3.863 3.856 3.863 3.761 3.926 26,090,124 3.8350 -2.40%
2007-05-29 0 6.240 6.220 6.250 6.040 6.370 16,988,349 105,395,727 6.2040 3.958 3.945 3.964 3.831 4.040 26,783,289 3.9351 2.30%
2007-05-28 0 6.100 6.100 6.160 6.100 6.300 9,258,682 57,263,015 6.1848 3.869 3.869 3.907 3.869 3.996 14,596,943 3.9229 -1.77%
2007-05-25 0 6.210 6.190 6.210 6.100 6.320 22,128,682 137,004,610 6.1913 3.939 3.926 3.939 3.869 4.009 34,887,374 3.9271 -3.54%
2007-05-23 0 6.520 6.530 6.550 6.470 6.640 9,021,000 59,411,310 6.5859 4.084 4.090 4.102 4.052 4.159 14,402,849 4.1250 1.24%
2007-05-22 0 6.440 6.440 6.450 6.380 6.630 12,638,000 82,526,420 6.5300 4.034 4.034 4.040 3.996 4.153 20,177,719 4.0900 -1.38%
2007-05-21 0 6.530 6.520 6.530 6.250 6.800 12,540,805 83,319,163 6.6438 4.090 4.084 4.090 3.915 4.259 20,022,538 4.1613 2.35%
2007-05-18 0 6.380 6.360 6.370 6.150 6.440 21,377,000 135,307,992 6.3296 3.996 3.983 3.990 3.852 4.034 34,130,328 3.9645 -2.60%
2007-05-17 0 6.550 6.440 6.450 6.450 6.910 28,749,458 192,306,110 6.6890 4.102 4.034 4.040 4.040 4.328 45,901,130 4.1896 -5.21%
2007-05-16 0 6.910 6.910 6.920 6.550 6.930 18,849,500 128,431,995 6.8135 4.328 4.328 4.334 4.102 4.340 30,094,944 4.2676 6.64%
2007-05-15 0 6.480 6.500 6.530 6.410 7.240 36,732,176 247,151,718 6.7285 4.059 4.071 4.090 4.015 4.535 58,646,266 4.2143 2.86%
2007-05-14 0 6.300 6.310 6.320 6.100 6.570 30,335,708 192,030,290 6.3302 3.946 3.952 3.958 3.821 4.115 48,433,722 3.9648 9.95%
2007-05-11 0 5.730 5.720 5.730 5.710 5.950 11,383,552 66,248,664 5.8197 3.589 3.583 3.589 3.576 3.727 18,174,878 3.6451 -2.22%
2007-05-10 0 5.860 5.850 5.860 5.780 5.880 12,021,788 70,007,412 5.8234 3.670 3.664 3.670 3.620 3.683 19,193,880 3.6474 1.38%
2007-05-09 0 5.780 5.770 5.780 5.750 5.830 9,174,000 53,011,160 5.7784 3.620 3.614 3.620 3.601 3.652 14,647,127 3.6192 1.23%
2007-05-08 0 5.710 5.710 5.720 5.660 5.800 13,529,000 77,571,810 5.7337 3.576 3.576 3.583 3.545 3.633 21,600,281 3.5912 -2.06%
2007-05-07 0 5.830 5.830 5.840 5.570 5.840 17,736,012 102,126,006 5.7581 3.652 3.652 3.658 3.489 3.658 28,317,159 3.6065 5.62%
2007-05-04 0 5.520 5.510 5.520 5.480 5.800 19,869,894 110,279,405 5.5501 3.457 3.451 3.457 3.432 3.633 31,724,096 3.4762 -3.66%
2007-05-03 0 5.730 5.720 5.730 5.660 5.910 10,303,470 59,159,968 5.7418 3.589 3.583 3.589 3.545 3.702 16,450,429 3.5963 -2.88%
2007-05-02 0 5.900 5.880 5.900 5.780 5.920 6,086,000 35,672,120 5.8613 3.695 3.683 3.695 3.620 3.708 9,716,854 3.6712 1.72%
2007-04-30 0 5.800 5.810 5.830 5.590 5.850 10,042,000 57,674,020 5.7433 3.633 3.639 3.652 3.501 3.664 16,032,968 3.5972 -1.86%
2007-04-27 0 5.910 5.900 5.910 5.700 5.930 6,100,576 35,464,246 5.8133 3.702 3.695 3.702 3.570 3.714 9,740,126 3.6410 -0.34%
2007-04-26 0 5.930 5.910 5.920 5.760 5.950 13,598,566 79,918,057 5.8769 3.714 3.702 3.708 3.608 3.727 21,711,350 3.6809 2.42%
2007-04-25 0 5.790 5.740 5.790 5.650 5.900 25,845,193 148,894,016 5.7610 3.626 3.595 3.626 3.539 3.695 41,264,206 3.6083 1.05%
2007-04-24 0 5.730 5.710 5.720 5.500 5.810 41,228,350 232,056,091 5.6286 3.589 3.576 3.583 3.445 3.639 65,824,818 3.5254 6.11%
2007-04-23 0 5.400 5.390 5.400 5.180 5.520 20,804,576 111,795,687 5.3736 3.382 3.376 3.382 3.244 3.457 33,216,401 3.3657 5.88%
2007-04-20 0 5.100 5.060 5.070 5.060 5.300 14,017,285 72,615,159 5.1804 3.194 3.169 3.176 3.169 3.320 22,379,873 3.2447 -0.97%
2007-04-19 0 5.150 5.140 5.160 5.100 5.480 10,132,000 52,791,020 5.2103 3.226 3.219 3.232 3.194 3.432 16,176,661 3.2634 -4.10%
2007-04-18 0 5.370 5.350 5.380 5.350 5.600 13,058,000 71,261,756 5.4573 3.363 3.351 3.370 3.351 3.507 20,848,287 3.4181 -0.56%
2007-04-17 0 5.400 5.390 5.400 5.250 5.420 11,488,512 61,661,227 5.3672 3.382 3.376 3.382 3.288 3.395 18,342,456 3.3617 2.47%
2007-04-16 0 5.270 5.280 5.300 5.240 5.320 14,821,788 78,225,676 5.2777 3.301 3.307 3.320 3.282 3.332 23,664,335 3.3056 1.93%
2007-04-13 0 5.170 5.150 5.180 5.110 5.270 4,278,000 22,146,280 5.1768 3.238 3.226 3.244 3.201 3.301 6,830,217 3.2424 0.19%
2007-04-12 0 5.160 5.160 5.180 5.120 5.210 8,921,578 46,242,166 5.1832 3.232 3.232 3.244 3.207 3.263 14,244,112 3.2464 -0.96%
2007-04-11 0 5.210 5.220 5.230 5.140 5.290 7,945,600 41,368,296 5.2064 3.263 3.269 3.276 3.219 3.313 12,685,874 3.2610 -0.57%
2007-04-10 0 5.240 5.230 5.240 5.140 5.280 20,806,364 108,801,840 5.2293 3.282 3.276 3.282 3.219 3.307 33,219,256 3.2753 3.76%
2007-04-04 0 5.050 5.060 5.070 5.010 5.070 9,034,682 45,543,098 5.0409 3.163 3.169 3.176 3.138 3.176 14,424,693 3.1573 1.00%
2007-04-03 0 5.000 5.000 5.010 4.940 5.010 2,885,788 14,415,240 4.9953 3.132 3.132 3.138 3.094 3.138 4,607,424 3.1287 0.40%
2007-04-02 0 4.980 4.980 4.990 4.900 4.990 1,861,788 9,199,282 4.9411 3.119 3.119 3.125 3.069 3.125 2,972,514 3.0948 0.40%
2007-03-30 0 4.960 4.960 4.980 4.890 4.990 4,647,000 22,920,070 4.9322 3.107 3.107 3.119 3.063 3.125 7,419,359 3.0892 -0.20%
2007-03-29 0 4.970 4.950 4.980 4.900 5.030 5,135,000 25,443,830 4.9550 3.113 3.100 3.119 3.069 3.150 8,198,495 3.1035 0.40%
2007-03-28 0 4.950 4.950 4.960 4.870 5.020 4,502,000 22,203,800 4.9320 3.100 3.100 3.107 3.050 3.144 7,187,853 3.0891 -1.00%
2007-03-27 0 5.000 4.980 5.000 4.960 5.050 3,388,000 16,958,420 5.0054 3.132 3.119 3.132 3.107 3.163 5,409,251 3.1351 0.00%
2007-03-26 0 5.000 4.970 5.000 4.960 5.060 4,143,182 20,789,312 5.0177 3.132 3.113 3.132 3.107 3.169 6,614,968 3.1428 0.00%
2007-03-23 0 5.000 4.990 5.000 4.870 5.070 11,599,788 57,717,363 4.9757 3.132 3.125 3.132 3.050 3.176 18,520,119 3.1165 2.25%
2007-03-22 0 4.890 4.870 4.890 4.820 4.900 13,922,000 67,638,480 4.8584 3.063 3.050 3.063 3.019 3.069 22,227,742 3.0430 4.04%
2007-03-21 0 4.700 4.690 4.710 4.600 4.720 6,002,000 28,100,400 4.6818 2.944 2.938 2.950 2.881 2.956 9,582,740 2.9324 2.40%
2007-03-20 0 4.590 4.580 4.590 4.540 4.620 8,766,000 40,191,080 4.5849 2.875 2.869 2.875 2.844 2.894 13,995,718 2.8717 0.88%
2007-03-19 0 4.550 4.540 4.550 4.510 4.580 5,566,000 25,291,120 4.5439 2.850 2.844 2.850 2.825 2.869 8,886,626 2.8460 -0.87%
2007-03-16 0 4.590 4.590 4.600 4.570 4.670 6,721,000 30,971,000 4.6081 2.875 2.875 2.881 2.862 2.925 10,730,689 2.8862 -1.29%
2007-03-15 0 4.650 4.640 4.650 4.630 4.710 4,360,000 20,401,540 4.6793 2.912 2.906 2.912 2.900 2.950 6,961,137 2.9308 0.43%
2007-03-14 0 4.630 4.630 4.640 4.610 4.700 8,496,000 39,369,180 4.6338 2.900 2.900 2.906 2.887 2.944 13,564,638 2.9023 -3.94%
2007-03-13 0 4.820 4.810 4.830 4.790 4.910 8,900,459 43,048,016 4.8366 3.019 3.013 3.025 3.000 3.075 14,210,394 3.0293 -0.62%
2007-03-12 0 4.850 4.850 4.870 4.670 4.950 13,470,977 64,714,940 4.8040 3.038 3.038 3.050 2.925 3.100 21,507,642 3.0089 4.98%
2007-03-09 0 4.620 4.620 4.630 4.580 4.670 8,429,571 38,957,093 4.6215 2.894 2.894 2.900 2.869 2.925 13,458,578 2.8946 1.32%
2007-03-08 0 4.560 4.560 4.570 4.400 4.560 5,758,000 25,803,920 4.4814 2.856 2.856 2.862 2.756 2.856 9,193,172 2.8069 3.64%
2007-03-07 0 4.400 4.380 4.400 4.310 4.520 11,487,152 50,571,187 4.4024 2.756 2.743 2.756 2.700 2.831 18,340,285 2.7574 -0.68%
2007-03-06 0 4.430 4.430 4.450 4.300 4.510 14,655,000 64,698,850 4.4148 2.775 2.775 2.787 2.693 2.825 23,398,043 2.7651 0.68%
2007-03-05 0 4.400 4.380 4.390 4.380 4.600 13,117,562 59,275,789 4.5188 2.756 2.743 2.750 2.743 2.881 20,943,383 2.8303 -6.78%
2007-03-02 0 4.720 4.730 4.740 4.620 4.810 11,527,000 54,364,850 4.7163 2.956 2.963 2.969 2.894 3.013 18,403,906 2.9540 -0.63%
2007-03-01 0 4.750 4.750 4.760 4.700 4.860 19,692,317 93,796,872 4.7631 2.975 2.975 2.981 2.944 3.044 31,440,579 2.9833 -3.26%
2007-02-28 0 4.910 4.910 4.930 4.500 4.930 21,752,000 102,771,960 4.7247 3.075 3.075 3.088 2.819 3.088 34,729,050 2.9593 -2.58%
2007-02-27 0 5.040 5.040 5.050 4.980 5.130 9,789,000 49,352,880 5.0417 3.157 3.157 3.163 3.119 3.213 15,629,031 3.1578 -2.51%
2007-02-26 0 5.170 5.150 5.170 5.100 5.230 5,693,600 29,303,370 5.1467 3.238 3.226 3.238 3.194 3.276 9,090,351 3.2236 -0.39%
2007-02-23 0 5.190 5.180 5.210 5.100 5.220 8,016,900 41,445,624 5.1698 3.251 3.244 3.263 3.194 3.269 12,799,711 3.2380 -0.95%
2007-02-22 0 5.240 5.240 5.250 5.080 5.270 18,398,000 95,481,760 5.1898 3.282 3.282 3.288 3.182 3.301 29,374,084 3.2505 3.76%
2007-02-21 0 5.050 5.040 5.050 5.000 5.180 11,231,094 57,080,377 5.0824 3.163 3.157 3.163 3.132 3.244 17,931,465 3.1833 -0.20%
2007-02-16 0 5.060 5.060 5.070 4.990 5.100 7,108,000 35,870,920 5.0466 3.169 3.169 3.176 3.125 3.194 11,348,570 3.1608 0.20%
2007-02-15 0 5.050 5.020 5.050 4.970 5.100 12,179,046 61,139,515 5.0201 3.163 3.144 3.163 3.113 3.194 19,444,957 3.1442 1.20%
2007-02-14 0 4.990 4.990 5.010 4.990 5.050 5,959,682 29,900,840 5.0172 3.125 3.125 3.138 3.125 3.163 9,515,175 3.1424 0.60%
2007-02-13 0 4.960 4.940 4.950 4.920 5.190 20,944,157 104,560,398 4.9923 3.107 3.094 3.100 3.082 3.251 33,439,255 3.1269 -3.69%
2007-02-12 0 5.150 5.170 5.180 5.020 5.210 6,591,000 33,902,560 5.1438 3.226 3.238 3.244 3.144 3.263 10,523,132 3.2217 -0.96%
2007-02-09 0 5.200 5.190 5.200 5.130 5.240 10,519,682 54,649,953 5.1950 3.257 3.251 3.257 3.213 3.282 16,795,631 3.2538 0.39%
2007-02-08 0 5.180 5.180 5.190 4.950 5.280 26,992,000 139,321,340 5.1616 3.244 3.244 3.251 3.100 3.307 43,095,188 3.2329 3.81%
2007-02-07 0 4.990 4.960 4.990 4.890 5.000 12,052,788 59,512,844 4.9377 3.125 3.107 3.125 3.063 3.132 19,243,374 3.0926 0.81%
2007-02-06 0 4.950 4.930 4.940 4.840 4.950 6,943,682 33,903,335 4.8826 3.100 3.088 3.094 3.031 3.100 11,086,221 3.0582 2.06%
2007-02-05 0 4.850 4.840 4.850 4.790 4.970 28,054,000 136,251,220 4.8567 3.038 3.031 3.038 3.000 3.113 44,790,767 3.0419 0.62%
2007-02-02 0 4.820 4.810 4.820 4.620 4.930 20,013,509 96,258,361 4.8097 3.019 3.013 3.019 2.894 3.088 31,953,391 3.0125 3.43%
2007-02-01 0 4.660 4.660 4.670 4.520 4.690 15,896,962 73,245,353 4.6075 2.919 2.919 2.925 2.831 2.938 25,380,948 2.8858 -0.21%
2007-01-31 0 4.670 4.660 4.670 4.660 4.810 9,251,470 43,791,376 4.7335 2.925 2.919 2.925 2.919 3.013 14,770,815 2.9647 -3.51%
2007-01-30 0 4.840 4.820 4.840 4.790 4.900 5,427,200 26,194,140 4.8265 3.031 3.019 3.031 3.000 3.069 8,665,019 3.0230 0.41%
2007-01-29 0 4.820 4.820 4.830 4.760 4.860 3,393,576 16,290,219 4.8003 3.019 3.019 3.025 2.981 3.044 5,418,153 3.0066 -0.21%
2007-01-26 0 4.830 4.840 4.850 4.800 4.900 7,732,059 37,452,185 4.8438 3.025 3.031 3.038 3.006 3.069 12,344,937 3.0338 -3.01%
2007-01-25 0 4.980 4.970 4.980 4.890 5.040 10,788,000 53,204,820 4.9319 3.119 3.113 3.119 3.063 3.157 17,224,025 3.0890 -0.20%
2007-01-24 0 4.990 4.980 4.990 4.970 5.080 9,001,554 45,075,487 5.0075 3.125 3.119 3.125 3.113 3.182 14,371,801 3.1364 -1.19%
2007-01-23 0 5.050 5.040 5.050 4.960 5.180 9,556,000 48,158,460 5.0396 3.163 3.157 3.163 3.107 3.244 15,257,025 3.1565 -1.17%
2007-01-22 0 5.110 5.100 5.110 5.000 5.120 21,744,000 110,332,840 5.0742 3.201 3.194 3.201 3.132 3.207 34,716,277 3.1781 2.40%
2007-01-19 0 4.990 4.990 5.000 4.950 5.100 10,313,000 51,791,090 5.0219 3.125 3.125 3.132 3.100 3.194 16,465,644 3.1454 -0.20%
2007-01-18 0 5.000 4.990 5.000 4.890 5.050 13,745,576 68,413,139 4.9771 3.132 3.125 3.132 3.063 3.163 21,946,065 3.1173 0.40%
2007-01-17 0 4.980 4.980 4.990 4.880 5.030 23,915,000 118,818,070 4.9683 3.119 3.119 3.125 3.057 3.150 38,182,477 3.1118 2.26%
2007-01-16 0 4.870 4.870 4.900 4.750 5.090 28,024,500 135,557,294 4.8371 3.050 3.050 3.069 2.975 3.188 44,743,668 3.0296 -2.99%
2007-01-15 0 5.020 5.000 5.040 4.980 5.100 10,078,694 50,636,141 5.0241 3.144 3.132 3.157 3.119 3.194 16,091,553 3.1468 0.40%
2007-01-12 0 5.000 4.990 5.000 4.960 5.120 18,021,364 90,290,184 5.0102 3.132 3.125 3.132 3.107 3.207 28,772,750 3.1380 2.04%
2007-01-11 0 4.900 4.900 4.910 4.850 5.000 8,571,780 42,354,667 4.9412 3.069 3.069 3.075 3.038 3.132 13,685,628 3.0948 -0.81%
2007-01-10 0 4.940 4.930 4.940 4.900 5.010 11,253,887 55,922,468 4.9692 3.094 3.088 3.094 3.069 3.138 17,967,856 3.1124 -1.20%
2007-01-09 0 5.000 4.980 5.000 4.950 5.210 24,363,470 123,041,239 5.0502 3.132 3.119 3.132 3.100 3.263 38,898,500 3.1631 -1.96%
2007-01-08 0 5.100 5.090 5.100 5.040 5.270 28,982,000 149,163,860 5.1468 3.194 3.188 3.194 3.157 3.301 46,272,404 3.2236 -4.67%
2007-01-05 0 5.350 5.350 5.400 5.120 5.400 15,180,550 79,134,319 5.2129 3.351 3.351 3.382 3.207 3.382 24,237,131 3.2650 -0.37%
2007-01-04 0 5.370 5.350 5.370 5.170 5.480 26,970,000 144,195,460 5.3465 3.363 3.351 3.363 3.238 3.432 43,060,063 3.3487 1.32%
2007-01-03 0 5.300 5.290 5.300 5.220 5.400 11,514,000 61,054,620 5.3026 3.320 3.313 3.320 3.269 3.382 18,383,150 3.3212 0.00%
2007-01-02 0 5.300 5.290 5.300 5.170 5.350 11,055,788 58,338,226 5.2767 3.320 3.313 3.320 3.238 3.351 17,651,573 3.3050 0.00%
2006-12-29 0 5.300 5.300 5.310 5.150 5.410 12,798,123 67,411,211 5.2673 3.320 3.320 3.326 3.226 3.388 20,433,370 3.2991 -0.75%
2006-12-28 0 5.340 5.310 5.320 5.070 5.370 31,651,788 164,198,383 5.1876 3.345 3.326 3.332 3.176 3.363 50,534,964 3.2492 6.80%
2006-12-27 0 5.000 4.990 5.000 4.840 5.100 35,433,470 176,537,205 4.9822 3.132 3.125 3.132 3.031 3.194 56,572,764 3.1205 4.17%
2006-12-22 0 4.800 4.800 4.810 4.700 5.100 49,616,000 242,158,800 4.8807 3.006 3.006 3.013 2.944 3.194 79,216,465 3.0569 -3.23%
2006-12-21 0 4.960 4.960 4.970 4.860 5.180 34,918,000 175,194,940 5.0173 3.107 3.107 3.113 3.044 3.244 55,749,769 3.1425 3.55%
2006-12-20 0 4.790 4.780 4.800 4.520 4.850 22,964,000 107,767,780 4.6929 3.000 2.994 3.006 2.831 3.038 36,664,119 2.9393 6.68%
2006-12-19 0 4.490 4.480 4.490 4.450 4.530 13,784,000 61,840,848 4.4864 2.812 2.806 2.812 2.787 2.837 22,007,412 2.8100 1.35%
2006-12-18 0 4.430 4.430 4.440 4.310 4.470 18,451,894 81,366,884 4.4097 2.775 2.775 2.781 2.700 2.800 29,460,130 2.7619 3.02%
2006-12-15 0 4.300 4.290 4.300 4.200 4.450 18,807,894 81,418,508 4.3290 2.693 2.687 2.693 2.631 2.787 30,028,517 2.7114 -0.69%
2006-12-14 0 4.330 4.330 4.340 4.140 4.390 25,363,576 108,418,035 4.2746 2.712 2.712 2.718 2.593 2.750 40,495,260 2.6773 4.59%
2006-12-13 0 4.140 4.130 4.140 4.020 4.250 27,064,000 111,107,080 4.1053 2.593 2.587 2.593 2.518 2.662 43,210,142 2.5713 1.72%
2006-12-12 0 4.070 4.050 4.060 3.930 4.070 20,449,894 81,889,176 4.0044 2.549 2.537 2.543 2.461 2.549 32,650,119 2.5081 4.36%
2006-12-11 0 3.900 3.890 3.910 3.870 3.930 11,871,200 46,328,326 3.9026 2.443 2.436 2.449 2.424 2.461 18,953,453 2.4443 0.52%
2006-12-08 0 3.880 3.880 3.890 3.850 3.910 7,770,000 30,106,100 3.8747 2.430 2.430 2.436 2.411 2.449 12,405,513 2.4268 0.00%
2006-12-07 0 3.880 3.870 3.900 3.860 3.960 12,466,000 48,582,380 3.8972 2.430 2.424 2.443 2.418 2.480 19,903,105 2.4409 -0.77%
2006-12-06 0 3.910 3.900 3.910 3.880 3.990 11,891,364 46,845,716 3.9395 2.449 2.443 2.449 2.430 2.499 18,985,646 2.4674 0.26%
2006-12-05 0 3.900 3.890 3.900 3.800 3.960 12,372,094 47,894,278 3.8712 2.443 2.436 2.443 2.380 2.480 19,753,175 2.4246 0.00%
2006-12-04 0 3.900 3.880 3.900 3.840 3.970 8,826,424 34,274,850 3.8832 2.443 2.430 2.443 2.405 2.487 14,092,190 2.4322 1.04%
2006-12-01 0 3.860 3.850 3.870 3.810 3.920 10,286,000 39,819,960 3.8713 2.418 2.411 2.424 2.386 2.455 16,422,536 2.4247 -0.77%
2006-11-30 0 3.890 3.880 3.890 3.880 4.170 17,920,000 71,901,560 4.0124 2.436 2.430 2.436 2.430 2.612 28,610,913 2.5131 -3.23%
2006-11-29 0 4.020 4.060 4.070 3.960 4.070 12,720,000 50,956,460 4.0060 2.518 2.543 2.549 2.480 2.549 20,308,639 2.5091 0.75%
2006-11-28 0 3.990 3.980 3.990 3.970 4.320 10,941,500 44,102,240 4.0307 2.499 2.493 2.499 2.487 2.706 17,469,102 2.5246 -7.21%
2006-11-27 0 4.300 4.290 4.300 4.200 4.340 13,040,000 55,743,460 4.2748 2.693 2.687 2.693 2.631 2.718 20,819,548 2.6775 3.61%
2006-11-24 0 4.150 4.150 4.180 4.050 4.190 14,196,000 58,825,200 4.1438 2.599 2.599 2.618 2.537 2.624 22,665,208 2.5954 1.47%
2006-11-23 0 4.090 4.110 4.120 3.900 4.150 16,587,000 66,277,130 3.9957 2.562 2.574 2.580 2.443 2.599 26,482,657 2.5027 6.51%
2006-11-22 0 3.840 3.830 3.840 3.830 3.900 3,245,576 12,537,522 3.8630 2.405 2.399 2.405 2.399 2.443 5,181,858 2.4195 -1.03%
2006-11-21 0 3.880 3.870 3.880 3.810 3.880 2,824,000 10,867,440 3.8482 2.430 2.424 2.430 2.386 2.430 4,508,773 2.4103 1.31%
2006-11-20 0 3.830 3.820 3.830 3.760 3.890 6,226,000 23,851,620 3.8310 2.399 2.393 2.399 2.355 2.436 9,940,376 2.3995 -2.30%
2006-11-17 0 3.920 3.900 3.920 3.900 3.940 5,276,000 20,651,360 3.9142 2.455 2.443 2.455 2.443 2.468 8,423,615 2.4516 0.26%
2006-11-16 0 3.910 3.920 3.930 3.900 3.950 6,672,000 26,087,240 3.9100 2.449 2.455 2.461 2.443 2.474 10,652,456 2.4489 0.26%
2006-11-15 0 3.900 3.880 3.900 3.880 3.920 4,362,000 16,993,220 3.8957 2.443 2.430 2.443 2.430 2.455 6,964,330 2.4400 0.52%
2006-11-14 0 3.880 3.870 3.880 3.850 3.950 9,447,300 36,842,790 3.8998 2.430 2.424 2.430 2.411 2.474 15,083,475 2.4426 0.26%
2006-11-13 0 3.870 3.870 3.880 3.870 3.940 5,388,000 21,008,904 3.8992 2.424 2.424 2.430 2.424 2.468 8,602,433 2.4422 -0.26%
2006-11-10 0 3.880 3.870 3.880 3.820 3.940 11,862,000 46,214,820 3.8960 2.430 2.424 2.430 2.393 2.468 18,938,764 2.4402 -0.51%
2006-11-09 0 3.900 3.900 3.910 3.830 3.930 12,914,000 50,387,766 3.9018 2.443 2.443 2.449 2.399 2.461 20,618,378 2.4438 1.83%
2006-11-08 0 3.830 3.810 3.830 3.780 3.860 16,792,000 63,917,540 3.8064 2.399 2.386 2.399 2.368 2.418 26,809,958 2.3841 0.52%
2006-11-07 0 3.810 3.790 3.810 3.760 3.860 15,404,000 58,664,560 3.8084 2.386 2.374 2.386 2.355 2.418 24,593,890 2.3853 -0.78%
2006-11-06 0 3.840 3.840 3.860 3.810 3.950 10,566,000 40,734,980 3.8553 2.405 2.405 2.418 2.386 2.474 16,869,582 2.4147 -3.03%
2006-11-03 0 3.960 3.960 3.970 3.690 3.970 22,506,000 85,765,190 3.8108 2.480 2.480 2.487 2.311 2.487 35,932,880 2.3868 3.94%
2006-11-02 0 3.810 3.810 3.830 3.760 3.860 7,684,000 29,406,100 3.8269 2.386 2.386 2.399 2.355 2.418 12,268,206 2.3969 1.33%
2006-11-01 0 3.760 3.760 3.770 3.650 3.840 8,509,950 32,112,257 3.7735 2.355 2.355 2.361 2.286 2.405 13,586,911 2.3635 2.73%
2006-10-31 0 3.660 3.660 3.680 3.550 3.710 3,500,000 12,890,800 3.6831 2.292 2.292 2.305 2.223 2.324 5,588,069 2.3068 -0.81%
2006-10-27 0 3.690 3.640 3.690 3.630 3.750 5,164,000 19,105,360 3.6997 2.311 2.280 2.311 2.274 2.349 8,244,797 2.3173 -1.34%
2006-10-26 0 3.740 3.740 3.750 3.640 3.840 11,247,000 41,991,630 3.7336 2.342 2.342 2.349 2.280 2.405 17,956,860 2.3385 -3.11%
2006-10-25 0 3.860 3.840 3.850 3.500 3.860 29,504,000 109,704,620 3.7183 2.418 2.405 2.411 2.192 2.418 47,105,825 2.3289 10.29%
2006-10-24 0 3.500 3.490 3.500 3.420 3.540 11,304,000 39,623,460 3.5053 2.192 2.186 2.192 2.142 2.217 18,047,866 2.1955 3.24%
2006-10-23 0 3.390 3.380 3.390 3.350 3.430 9,279,000 31,475,780 3.3922 2.123 2.117 2.123 2.098 2.148 14,814,769 2.1246 -0.88%
2006-10-20 0 3.420 3.390 3.420 3.270 3.430 13,188,000 44,284,776 3.3580 2.142 2.123 2.142 2.048 2.148 21,055,844 2.1032 4.91%
2006-10-19 0 3.260 3.250 3.260 3.160 3.270 10,130,750 32,712,818 3.2291 2.042 2.036 2.042 1.979 2.048 16,174,666 2.0225 3.16%
2006-10-18 0 3.160 3.150 3.160 3.080 3.170 4,685,000 14,695,080 3.1366 1.979 1.973 1.979 1.929 1.985 7,480,029 1.9646 2.27%
2006-10-17 0 3.090 3.090 3.100 3.090 3.140 6,376,667 19,796,390 3.1045 1.935 1.935 1.942 1.935 1.967 10,180,930 1.9445 -0.96%
2006-10-16 0 3.120 3.110 3.120 3.100 3.180 6,698,000 20,946,260 3.1272 1.954 1.948 1.954 1.942 1.992 10,693,967 1.9587 0.00%
2006-10-13 0 3.120 3.130 3.140 3.100 3.180 5,302,000 16,661,920 3.1426 1.954 1.960 1.967 1.942 1.992 8,465,126 1.9683 -1.27%
2006-10-12 0 3.160 3.150 3.160 3.130 3.160 6,356,000 20,007,459 3.1478 1.979 1.973 1.979 1.960 1.979 10,147,933 1.9716 -0.32%
2006-10-11 0 3.170 3.160 3.170 3.140 3.200 4,948,000 15,644,920 3.1619 1.985 1.979 1.985 1.967 2.004 7,899,933 1.9804 -0.94%
2006-10-10 0 3.200 3.180 3.200 3.120 3.210 2,157,000 6,860,860 3.1807 2.004 1.992 2.004 1.954 2.011 3,443,847 1.9922 2.24%
2006-10-09 0 3.130 3.120 3.140 3.100 3.180 6,106,000 19,328,990 3.1656 1.960 1.954 1.967 1.942 1.992 9,748,785 1.9827 -0.95%
2006-10-06 0 3.160 3.180 3.190 3.160 3.200 3,232,000 10,310,120 3.1900 1.979 1.992 1.998 1.979 2.004 5,160,183 1.9980 -0.94%
2006-10-05 0 3.190 3.180 3.190 3.170 3.230 7,744,000 24,741,800 3.1950 1.998 1.992 1.998 1.985 2.023 12,364,002 2.0011 0.00%
2006-10-04 0 3.190 3.180 3.190 3.160 3.220 9,626,000 30,516,084 3.1702 1.998 1.992 1.998 1.979 2.017 15,368,786 1.9856 0.63%
2006-10-03 0 3.170 3.160 3.170 3.130 3.250 11,540,000 36,654,314 3.1763 1.985 1.979 1.985 1.960 2.036 18,424,662 1.9894 -4.23%
2006-09-29 0 3.310 3.290 3.300 3.260 3.400 4,694,000 15,483,080 3.2985 2.073 2.061 2.067 2.042 2.130 7,494,399 2.0660 -1.78%
2006-09-28 0 3.370 3.370 3.380 3.260 3.450 1,474,000 4,983,200 3.3807 2.111 2.111 2.117 2.042 2.161 2,353,375 2.1175 0.30%
2006-09-27 0 3.360 3.360 3.370 3.190 3.360 2,064,000 6,791,220 3.2903 2.104 2.104 2.111 1.998 2.104 3,295,364 2.0608 0.00%
2006-09-26 0 3.360 3.330 3.370 3.090 3.420 2,700,000 8,968,140 3.3215 2.104 2.086 2.111 1.935 2.142 4,310,796 2.0804 0.00%
2006-09-25 0 3.360 3.370 3.380 3.350 3.540 3,294,000 11,188,080 3.3965 2.104 2.111 2.117 2.098 2.217 5,259,171 2.1273 -2.89%
2006-09-22 0 3.460 3.450 3.460 3.430 3.500 1,178,000 4,080,640 3.4640 2.167 2.161 2.167 2.148 2.192 1,880,784 2.1696 -1.42%
2006-09-21 0 3.510 3.510 3.520 3.440 3.550 4,238,000 14,884,780 3.5122 2.198 2.198 2.205 2.155 2.223 6,766,353 2.1998 1.74%
2006-09-20 0 3.450 3.440 3.460 3.380 3.450 1,804,300 6,190,240 3.4308 2.161 2.155 2.167 2.117 2.161 2,880,729 2.1488 0.29%
2006-09-19 0 3.440 3.440 3.450 3.420 3.460 1,554,000 5,347,280 3.4410 2.155 2.155 2.161 2.142 2.167 2,481,103 2.1552 0.00%
2006-09-18 0 3.440 3.440 3.450 3.400 3.460 3,340,000 11,482,080 3.4377 2.155 2.155 2.161 2.130 2.167 5,332,614 2.1532 1.18%
2006-09-15 0 3.400 3.390 3.400 3.350 3.420 5,510,000 18,717,300 3.3970 2.130 2.123 2.130 2.098 2.142 8,797,217 2.1276 0.89%
2006-09-14 0 3.370 3.370 3.380 3.360 3.460 1,772,000 6,022,780 3.3989 2.111 2.111 2.117 2.104 2.167 2,829,159 2.1288 -2.32%
2006-09-13 0 3.450 3.420 3.430 3.370 3.470 5,930,300 20,315,151 3.4257 2.161 2.142 2.148 2.111 2.173 9,468,264 2.1456 2.37%
2006-09-12 0 3.370 3.350 3.370 3.270 3.400 9,782,000 32,777,180 3.3508 2.111 2.098 2.111 2.048 2.130 15,617,854 2.0987 0.30%
2006-09-11 0 3.360 3.340 3.360 3.310 3.400 5,478,000 18,416,360 3.3619 2.104 2.092 2.104 2.073 2.130 8,746,126 2.1057 -0.30%
2006-09-08 0 3.370 3.370 3.380 3.250 3.400 8,456,000 28,498,820 3.3702 2.111 2.111 2.117 2.036 2.130 13,500,775 2.1109 1.20%
2006-09-07 0 3.330 3.330 3.340 3.230 3.370 7,640,000 25,380,970 3.3221 2.086 2.086 2.092 2.023 2.111 12,197,956 2.0808 0.60%
2006-09-06 0 3.310 3.300 3.310 3.230 3.320 2,476,000 8,093,500 3.2688 2.073 2.067 2.073 2.023 2.079 3,953,160 2.0473 -0.30%
2006-09-05 0 3.320 3.320 3.340 3.290 3.420 6,630,000 22,087,360 3.3314 2.079 2.079 2.092 2.061 2.142 10,585,399 2.0866 0.00%
2006-09-04 0 3.320 3.310 3.320 3.230 3.340 7,302,000 24,107,880 3.3015 2.079 2.073 2.079 2.023 2.092 11,658,308 2.0679 3.11%
2006-09-01 0 3.220 3.210 3.230 3.180 3.250 4,674,000 15,009,600 3.2113 2.017 2.011 2.023 1.992 2.036 7,462,467 2.0113 1.58%
2006-08-31 0 3.170 3.170 3.200 3.150 3.190 4,008,596 12,673,510 3.1616 1.985 1.985 2.004 1.973 1.998 6,400,089 1.9802 0.00%
2006-08-30 0 3.170 3.160 3.170 3.170 3.200 1,772,000 5,634,860 3.1799 1.985 1.979 1.985 1.985 2.004 2,829,159 1.9917 0.00%
2006-08-29 0 3.170 3.170 3.180 3.140 3.180 2,392,000 7,575,260 3.1669 1.985 1.985 1.992 1.967 1.992 3,819,046 1.9835 0.63%
2006-08-28 0 3.150 3.140 3.150 3.100 3.160 6,858,000 21,560,360 3.1438 1.973 1.967 1.973 1.942 1.979 10,949,422 1.9691 0.00%
2006-08-25 0 3.150 3.150 3.160 3.060 3.200 14,892,000 46,811,620 3.1434 1.973 1.973 1.979 1.917 2.004 23,776,435 1.9688 3.28%
2006-08-24 0 3.050 3.040 3.050 3.020 3.070 3,608,000 10,974,260 3.0416 1.910 1.904 1.910 1.892 1.923 5,760,501 1.9051 -1.29%
2006-08-23 0 3.090 3.080 3.090 3.080 3.140 2,024,000 6,262,900 3.0943 1.935 1.929 1.935 1.929 1.967 3,231,500 1.9381 -1.59%
2006-08-22 0 3.140 3.130 3.140 3.110 3.150 1,638,000 5,136,440 3.1358 1.967 1.960 1.967 1.948 1.973 2,615,216 1.9641 1.62%
2006-08-21 0 3.090 3.090 3.100 3.080 3.140 1,882,000 5,842,600 3.1045 1.935 1.935 1.942 1.929 1.967 3,004,784 1.9444 -2.22%
2006-08-18 0 3.160 3.150 3.160 3.130 3.170 1,974,000 6,214,600 3.1482 1.979 1.973 1.979 1.960 1.985 3,151,671 1.9718 0.64%
2006-08-17 0 3.140 3.130 3.140 3.120 3.150 856,000 2,687,820 3.1400 1.967 1.960 1.967 1.954 1.973 1,366,682 1.9667 0.00%
2006-08-16 0 3.140 3.130 3.140 3.120 3.150 3,988,000 12,512,540 3.1375 1.967 1.960 1.967 1.954 1.973 6,367,205 1.9652 0.32%
2006-08-15 0 3.130 3.120 3.130 3.080 3.170 2,520,000 7,920,700 3.1431 1.960 1.954 1.960 1.929 1.985 4,023,410 1.9687 0.97%
2006-08-14 0 3.100 3.100 3.130 3.100 3.190 1,878,000 5,896,558 3.1398 1.942 1.942 1.960 1.942 1.998 2,998,398 1.9666 0.00%
2006-08-11 0 3.100 3.090 3.100 3.070 3.150 3,048,000 9,407,460 3.0864 1.942 1.935 1.942 1.923 1.973 4,866,410 1.9331 0.32%
2006-08-10 0 3.090 3.090 3.100 3.080 3.130 2,578,000 7,994,640 3.1011 1.935 1.935 1.942 1.929 1.960 4,116,012 1.9423 -1.90%
2006-08-09 0 3.150 3.140 3.150 3.060 3.170 3,754,000 11,758,940 3.1324 1.973 1.967 1.973 1.917 1.985 5,993,603 1.9619 0.96%
2006-08-08 0 3.120 3.120 3.140 3.110 3.190 1,526,000 4,804,920 3.1487 1.954 1.954 1.967 1.948 1.998 2,436,398 1.9721 -0.95%
2006-08-07 0 3.150 3.150 3.160 3.080 3.160 2,738,000 8,553,380 3.1240 1.973 1.973 1.979 1.929 1.979 4,371,467 1.9566 0.32%
2006-08-04 0 3.140 3.130 3.140 3.120 3.230 4,588,000 14,610,440 3.1845 1.967 1.960 1.967 1.954 2.023 7,325,160 1.9946 -2.48%
2006-08-03 0 3.220 3.200 3.220 3.120 3.220 4,606,000 14,648,360 3.1803 2.017 2.004 2.017 1.954 2.017 7,353,899 1.9919 3.21%
2006-08-02 0 3.120 3.110 3.120 3.010 3.180 3,312,000 10,380,660 3.1343 1.954 1.948 1.954 1.885 1.992 5,287,910 1.9631 1.96%
2006-08-01 0 3.060 3.050 3.060 3.020 3.120 3,956,000 12,136,560 3.0679 1.917 1.910 1.917 1.892 1.954 6,316,114 1.9215 -1.92%
2006-07-31 0 3.120 3.120 3.130 3.100 3.210 3,536,000 11,102,560 3.1399 1.954 1.954 1.960 1.942 2.011 5,645,546 1.9666 -2.50%
2006-07-28 0 3.200 3.190 3.200 3.100 3.300 8,640,000 27,903,080 3.2295 2.004 1.998 2.004 1.942 2.067 13,794,547 2.0228 0.31%
2006-07-27 0 3.190 3.180 3.200 3.060 3.200 10,640,666 33,369,805 3.1361 1.998 1.992 2.004 1.917 2.004 16,988,793 1.9642 5.28%
2006-07-26 0 3.030 3.010 3.030 2.970 3.030 5,620,000 16,866,230 3.0011 1.898 1.885 1.898 1.860 1.898 8,972,842 1.8797 2.02%
2006-07-25 0 2.970 2.960 2.970 2.930 2.980 5,908,000 17,475,600 2.9580 1.860 1.854 1.860 1.835 1.866 9,432,660 1.8527 1.02%
2006-07-24 0 2.940 2.930 2.940 2.880 2.940 1,972,000 5,739,320 2.9104 1.841 1.835 1.841 1.804 1.841 3,148,478 1.8229 0.51%
2006-07-21 0 2.925 2.900 2.950 2.875 2.950 2,646,000 7,721,950 2.9183 1.832 1.816 1.848 1.801 1.848 4,224,580 1.8279 0.86%
2006-07-20 0 2.900 2.875 2.900 2.875 2.900 3,806,000 11,035,348 2.8995 1.816 1.801 1.816 1.801 1.816 6,076,626 1.8160 2.65%
2006-07-19 0 2.825 2.800 2.850 2.775 2.875 2,530,000 7,183,600 2.8394 1.769 1.754 1.785 1.738 1.801 4,039,376 1.7784 1.80%
2006-07-18 0 2.775 2.775 2.800 2.750 2.825 4,039,500 11,251,804 2.7854 1.738 1.738 1.754 1.722 1.769 6,449,430 1.7446 -1.77%
2006-07-17 0 2.825 2.800 2.825 2.750 2.825 5,671,000 15,798,500 2.7858 1.769 1.754 1.769 1.722 1.769 9,054,268 1.7449 -1.74%
2006-07-14 0 2.875 2.850 2.875 2.850 2.925 3,088,000 8,853,950 2.8672 1.801 1.785 1.801 1.785 1.832 4,930,273 1.7958 -2.54%
2006-07-13 0 2.950 2.950 3.000 2.925 3.000 4,870,400 14,437,550 2.9643 1.848 1.848 1.879 1.832 1.879 7,776,037 1.8567 0.00%
2006-07-12 0 2.950 2.925 2.950 2.900 2.950 1,622,000 4,745,950 2.9260 1.848 1.832 1.848 1.816 1.848 2,589,671 1.8326 -0.84%
2006-07-11 0 2.975 2.950 3.000 2.925 3.000 2,248,100 6,680,190 2.9715 1.863 1.848 1.879 1.832 1.879 3,589,297 1.8611 0.00%
2006-07-10 0 2.975 2.975 3.000 2.900 2.975 794,000 2,344,000 2.9521 1.863 1.863 1.879 1.816 1.863 1,267,693 1.8490 0.00%
2006-07-07 0 2.975 2.950 2.975 2.925 2.975 1,520,000 4,486,800 2.9518 1.863 1.848 1.863 1.832 1.863 2,426,819 1.8488 0.00%
2006-07-06 0 2.975 2.950 2.975 2.850 2.975 2,056,000 5,996,850 2.9168 1.863 1.848 1.863 1.785 1.863 3,282,591 1.8269 1.71%
2006-07-05 0 2.925 2.900 2.925 2.925 3.000 1,254,000 3,684,600 2.9383 1.832 1.816 1.832 1.832 1.879 2,002,125 1.8403 -0.85%
2006-07-04 0 2.950 2.950 2.975 2.925 3.000 2,804,000 8,317,650 2.9664 1.848 1.848 1.863 1.832 1.879 4,476,842 1.8579 1.72%
2006-07-03 0 2.900 2.900 2.925 2.900 2.950 2,590,000 7,561,300 2.9194 1.816 1.816 1.832 1.816 1.848 4,135,171 1.8285 -1.69%
2006-06-30 0 2.950 2.925 2.950 2.875 2.950 7,728,000 22,510,300 2.9128 1.848 1.832 1.848 1.801 1.848 12,338,456 1.8244 3.51%
2006-06-29 0 2.850 2.825 2.850 2.800 2.875 7,724,583 21,962,553 2.8432 1.785 1.769 1.785 1.754 1.801 12,333,001 1.7808 2.70%
2006-06-28 0 2.775 2.750 2.775 2.700 2.775 4,490,000 12,390,700 2.7596 1.738 1.722 1.738 1.691 1.738 7,168,694 1.7284 0.00%
2006-06-27 0 2.775 2.750 2.775 2.725 2.800 4,840,000 13,350,800 2.7584 1.738 1.722 1.738 1.707 1.754 7,727,501 1.7277 2.78%
2006-06-26 0 2.700 2.675 2.700 2.650 2.700 3,604,000 9,603,400 2.6647 1.691 1.675 1.691 1.660 1.691 5,754,114 1.6690 0.00%
2006-06-23 0 2.700 2.675 2.700 2.600 2.700 3,024,000 8,057,050 2.6644 1.691 1.675 1.691 1.628 1.691 4,828,092 1.6688 2.86%
2006-06-22 0 2.625 2.625 2.675 2.625 2.725 2,692,000 7,187,150 2.6698 1.644 1.644 1.675 1.644 1.707 4,298,023 1.6722 0.96%
2006-06-21 0 2.600 2.600 2.650 2.600 2.700 2,324,000 6,139,600 2.6418 1.628 1.628 1.660 1.628 1.691 3,710,478 1.6547 0.00%
2006-06-20 0 2.600 2.600 2.625 2.600 2.725 7,054,001 18,516,253 2.6249 1.628 1.628 1.644 1.628 1.707 11,262,355 1.6441 -4.59%
2006-06-19 0 2.725 2.725 2.750 2.725 2.825 6,761,197 18,620,052 2.7540 1.707 1.707 1.722 1.707 1.769 10,794,867 1.7249 -3.54%
2006-06-16 0 2.825 2.800 2.825 2.675 2.850 13,736,000 38,263,950 2.7857 1.769 1.754 1.769 1.675 1.785 21,930,776 1.7448 8.65%
2006-06-15 0 2.600 2.600 2.625 2.575 2.650 6,310,000 16,435,179 2.6046 1.628 1.628 1.644 1.613 1.660 10,074,490 1.6314 2.97%
2006-06-14 0 2.525 2.525 2.550 2.350 2.625 17,378,000 44,161,150 2.5412 1.581 1.581 1.597 1.472 1.644 27,745,561 1.5916 8.60%
2006-06-13 0 2.325 2.325 2.350 2.275 2.525 23,612,746 56,253,992 2.3824 1.456 1.456 1.472 1.425 1.581 37,699,901 1.4922 -9.71%
2006-06-12 0 2.575 2.550 2.575 2.550 2.625 12,686,000 32,706,850 2.5782 1.613 1.597 1.613 1.597 1.644 20,254,355 1.6148 -1.90%
2006-06-09 0 2.625 2.600 2.625 2.600 2.725 13,462,000 35,337,900 2.6250 1.644 1.628 1.644 1.628 1.707 21,493,310 1.6441 -4.55%
2006-06-08 0 2.750 2.725 2.750 2.725 2.825 7,358,000 20,279,300 2.7561 1.722 1.707 1.722 1.707 1.769 11,747,718 1.7262 -3.51%
2006-06-07 0 2.850 2.850 2.875 2.850 2.900 3,484,000 10,056,450 2.8865 1.785 1.785 1.801 1.785 1.816 5,562,523 1.8079 -3.39%
2006-06-06 0 2.950 2.925 2.950 2.900 2.950 4,114,000 12,016,300 2.9208 1.848 1.832 1.848 1.816 1.848 6,568,376 1.8294 -0.84%
2006-06-05 0 2.975 2.975 3.000 2.925 3.075 6,730,000 20,096,200 2.9861 1.863 1.863 1.879 1.832 1.926 10,745,058 1.8703 -1.65%
2006-06-02 0 3.025 3.025 3.050 2.800 3.050 7,618,000 22,288,150 2.9257 1.895 1.895 1.910 1.754 1.910 12,162,831 1.8325 5.22%
2006-06-01 0 2.875 2.850 2.875 2.850 2.925 11,128,435 32,124,236 2.8867 1.801 1.785 1.801 1.785 1.832 17,767,561 1.8080 0.00%
2006-05-30 0 2.875 2.875 2.900 2.850 2.975 2,668,000 7,720,350 2.8937 1.801 1.801 1.816 1.785 1.863 4,259,705 1.8124 -2.54%
2006-05-29 0 2.950 2.925 2.950 2.900 2.975 4,664,000 13,754,600 2.9491 1.848 1.832 1.848 1.816 1.863 7,446,501 1.8471 1.72%
2006-05-26 0 2.900 2.875 2.900 2.875 3.000 9,471,000 27,511,960 2.9049 1.816 1.801 1.816 1.801 1.879 15,121,315 1.8194 0.87%
2006-05-25 0 2.875 2.875 2.900 2.825 2.925 8,506,000 24,411,200 2.8699 1.801 1.801 1.816 1.769 1.832 13,580,604 1.7975 -3.36%
2006-05-24 0 2.975 2.975 3.000 2.900 3.000 9,435,000 27,910,300 2.9582 1.863 1.863 1.879 1.816 1.879 15,063,837 1.8528 -0.83%
2006-05-23 0 3.000 2.975 3.000 2.875 3.075 3,666,000 10,921,650 2.9792 1.879 1.863 1.879 1.801 1.926 5,853,103 1.8660 0.00%
2006-05-22 0 3.000 2.975 3.000 2.850 3.075 12,714,000 37,815,244 2.9743 1.879 1.863 1.879 1.785 1.926 20,299,060 1.8629 -1.64%
2006-05-19 0 3.050 3.050 3.075 3.025 3.100 3,587,267 10,969,919 3.0580 1.910 1.910 1.926 1.895 1.942 5,727,399 1.9153 1.67%
2006-05-18 0 3.000 3.000 3.025 3.000 3.075 8,498,240 25,838,319 3.0404 1.879 1.879 1.895 1.879 1.926 13,568,215 1.9043 -5.51%
2006-05-17 0 3.175 3.125 3.175 3.125 3.200 2,383,000 7,561,800 3.1732 1.989 1.957 1.989 1.957 2.004 3,804,677 1.9875 2.42%
2006-05-16 0 3.100 3.100 3.125 3.025 3.200 4,756,000 14,687,400 3.0882 1.942 1.942 1.957 1.895 2.004 7,593,387 1.9342 -2.36%
2006-05-15 0 3.175 3.125 3.175 3.075 3.175 5,486,000 17,171,600 3.1301 1.989 1.957 1.989 1.926 1.989 8,758,899 1.9605 -2.31%
2006-05-12 0 3.250 3.225 3.275 3.200 3.300 2,786,000 9,017,300 3.2366 2.036 2.020 2.051 2.004 2.067 4,448,103 2.0272 0.00%
2006-05-11 0 3.250 3.250 3.275 3.200 3.300 2,794,000 9,104,050 3.2584 2.036 2.036 2.051 2.004 2.067 4,460,876 2.0409 -1.52%
2006-05-10 0 3.300 3.300 3.325 3.250 3.350 4,128,000 13,650,750 3.3069 2.067 2.067 2.083 2.036 2.098 6,590,728 2.0712 1.54%
2006-05-09 0 3.250 3.250 3.275 3.200 3.400 5,258,000 17,106,550 3.2534 2.036 2.036 2.051 2.004 2.130 8,394,876 2.0377 -2.99%
2006-05-08 0 3.350 3.325 3.350 3.225 3.375 5,844,000 19,471,150 3.3318 2.098 2.083 2.098 2.020 2.114 9,330,479 2.0868 4.69%
2006-05-04 0 3.200 3.175 3.200 3.150 3.250 2,668,116 8,549,713 3.2044 2.004 1.989 2.004 1.973 2.036 4,259,890 2.0070 -0.78%
2006-05-03 0 3.225 3.200 3.225 3.075 3.250 9,314,000 29,411,450 3.1578 2.020 2.004 2.020 1.926 2.036 14,870,650 1.9778 5.74%
2006-05-02 0 3.050 3.025 3.050 3.000 3.050 5,716,000 17,313,100 3.0289 1.910 1.895 1.910 1.879 1.910 9,126,115 1.8971 2.52%
2006-04-28 0 2.975 2.975 3.000 2.950 3.075 11,496,000 34,592,400 3.0091 1.863 1.863 1.879 1.848 1.926 18,354,412 1.8847 -4.80%
2006-04-27 0 3.125 3.100 3.125 3.100 3.175 3,908,000 12,242,888 3.1328 1.957 1.942 1.957 1.942 1.989 6,239,478 1.9622 0.81%
2006-04-26 0 3.100 3.075 3.100 3.050 3.100 2,981,000 9,187,775 3.0821 1.942 1.926 1.942 1.910 1.942 4,759,438 1.9304 0.81%
2006-04-25 0 3.075 3.075 3.100 3.075 3.150 5,038,000 15,654,200 3.1072 1.926 1.926 1.942 1.926 1.973 8,043,626 1.9462 -3.15%
2006-04-24 0 3.175 3.150 3.175 3.125 3.300 4,744,000 15,080,900 3.1789 1.989 1.973 1.989 1.957 2.067 7,574,228 1.9911 -5.22%
2006-04-21 0 3.350 3.350 3.375 3.275 3.375 5,990,000 19,908,450 3.3236 2.098 2.098 2.114 2.051 2.114 9,563,581 2.0817 -2.19%
2006-04-20 0 3.425 3.425 3.450 3.350 3.450 3,508,000 11,935,000 3.4022 2.145 2.145 2.161 2.098 2.161 5,600,842 2.1309 -0.72%
2006-04-19 0 3.450 3.425 3.450 3.300 3.500 4,316,000 14,763,600 3.4207 2.161 2.145 2.161 2.067 2.192 6,890,887 2.1425 -0.72%
2006-04-18 0 3.475 3.400 3.475 3.250 3.475 9,174,000 31,252,050 3.4066 2.177 2.130 2.177 2.036 2.177 14,647,127 2.1337 7.75%
2006-04-13 0 3.225 3.225 3.250 3.125 3.300 5,438,000 17,373,200 3.1948 2.020 2.020 2.036 1.957 2.067 8,682,263 2.0010 0.78%
2006-04-12 0 3.200 3.200 3.225 3.175 3.250 5,082,000 16,266,850 3.2009 2.004 2.004 2.020 1.989 2.036 8,113,876 2.0048 0.79%
2006-04-11 0 3.175 3.150 3.175 3.075 3.200 7,490,000 23,544,270 3.1434 1.989 1.973 1.989 1.926 2.004 11,958,468 1.9688 4.10%
2006-04-10 0 3.050 3.050 3.075 3.025 3.150 10,160,000 31,220,740 3.0729 1.910 1.910 1.926 1.895 1.973 16,221,366 1.9247 -3.94%
2006-04-07 0 3.175 3.175 3.200 3.175 3.300 3,894,000 12,511,500 3.2130 1.989 1.989 2.004 1.989 2.067 6,217,126 2.0124 -3.31%
2006-04-06 0 3.400 3.375 3.400 3.275 3.525 22,782,000 78,314,150 3.4375 2.057 2.042 2.057 1.981 2.132 37,660,418 2.0795 -0.73%
2006-04-04 0 3.425 3.400 3.425 3.325 3.450 8,430,894 28,635,556 3.3965 2.072 2.057 2.072 2.011 2.087 13,936,923 2.0547 3.01%
2006-04-03 0 3.325 3.275 3.325 3.250 3.325 7,314,000 24,091,700 3.2939 2.011 1.981 2.011 1.966 2.011 12,090,611 1.9926 2.31%
2006-03-31 0 3.250 3.250 3.275 3.200 3.275 4,970,000 16,101,400 3.2397 1.966 1.966 1.981 1.936 1.981 8,215,796 1.9598 0.78%
2006-03-30 0 3.225 3.225 3.250 3.175 3.275 8,519,000 27,549,686 3.2339 1.951 1.951 1.966 1.921 1.981 14,082,569 1.9563 0.78%
2006-03-29 0 3.200 3.175 3.200 3.150 3.250 7,152,000 22,838,362 3.1933 1.936 1.921 1.936 1.906 1.966 11,822,812 1.9317 -0.78%
2006-03-28 0 3.225 3.175 3.200 3.175 3.250 5,142,000 16,538,200 3.2163 1.951 1.921 1.936 1.921 1.966 8,500,126 1.9456 1.57%
2006-03-27 0 3.175 3.175 3.200 3.100 3.225 5,652,000 17,953,650 3.1765 1.921 1.921 1.936 1.875 1.951 9,343,196 1.9216 1.60%
2006-03-24 0 3.125 3.125 3.150 3.100 3.150 3,254,540 10,133,247 3.1136 1.890 1.890 1.906 1.875 1.906 5,380,008 1.8835 0.81%
2006-03-23 0 3.100 3.075 3.100 3.050 3.125 8,514,000 26,308,708 3.0901 1.875 1.860 1.875 1.845 1.890 14,074,304 1.8693 3.33%
2006-03-22 0 3.000 3.000 3.025 2.975 3.125 8,654,000 26,548,250 3.0677 1.815 1.815 1.830 1.800 1.890 14,305,735 1.8558 -2.44%
2006-03-21 0 3.075 3.050 3.075 3.025 3.075 5,363,667 16,362,543 3.0506 1.860 1.845 1.860 1.830 1.860 8,866,559 1.8454 0.82%
2006-03-20 0 3.050 3.025 3.050 3.025 3.075 2,124,000 6,494,050 3.0575 1.845 1.830 1.845 1.830 1.860 3,511,137 1.8496 -0.81%
2006-03-17 0 3.075 3.025 3.050 3.025 3.100 4,092,000 12,505,750 3.0561 1.860 1.830 1.845 1.830 1.875 6,764,394 1.8488 0.00%
2006-03-16 0 3.075 3.050 3.075 3.025 3.100 6,724,400 20,567,100 3.0586 1.860 1.845 1.860 1.830 1.875 11,115,956 1.8502 2.50%
2006-03-15 0 3.000 2.975 3.000 2.975 3.050 7,136,000 21,486,450 3.0110 1.815 1.800 1.815 1.800 1.845 11,796,363 1.8214 0.84%
2006-03-14 0 2.975 2.950 2.975 2.950 3.025 7,037,000 20,903,175 2.9705 1.800 1.785 1.800 1.785 1.830 11,632,708 1.7969 -0.83%
2006-03-13 0 3.000 2.950 3.000 2.950 3.000 4,730,000 14,091,300 2.9791 1.815 1.785 1.815 1.785 1.815 7,819,058 1.8022 0.00%
2006-03-10 0 3.000 2.975 3.000 2.950 3.025 10,588,000 31,757,550 2.9994 1.815 1.800 1.815 1.785 1.830 17,502,787 1.8144 0.00%
2006-03-09 0 3.000 2.975 3.000 2.975 3.025 7,348,000 22,009,000 2.9952 1.815 1.800 1.815 1.800 1.830 12,146,815 1.8119 0.00%
2006-03-08 0 3.000 2.975 3.000 2.975 3.050 14,550,000 43,679,250 3.0020 1.815 1.800 1.815 1.800 1.845 24,052,281 1.8160 -2.44%
2006-03-07 0 3.075 3.050 3.075 3.025 3.100 12,636,000 38,652,600 3.0589 1.860 1.845 1.860 1.830 1.875 20,888,291 1.8504 -1.60%
2006-03-06 0 3.125 3.100 3.125 3.050 3.125 13,099,000 40,451,475 3.0881 1.890 1.875 1.890 1.845 1.890 21,653,666 1.8681 1.63%
2006-03-03 0 3.075 3.075 3.100 3.025 3.150 12,866,000 39,577,500 3.0761 1.860 1.860 1.875 1.830 1.906 21,268,499 1.8609 0.82%
2006-03-02 0 3.050 3.050 3.075 2.925 3.075 18,739,000 56,833,750 3.0329 1.845 1.845 1.860 1.769 1.860 30,977,024 1.8347 5.17%
2006-03-01 0 2.900 2.875 2.900 2.875 2.950 13,654,000 39,784,050 2.9137 1.754 1.739 1.754 1.739 1.785 22,571,124 1.7626 0.00%
2006-02-28 0 2.900 2.875 2.900 2.875 2.950 9,032,000 26,192,050 2.8999 1.754 1.739 1.754 1.739 1.785 14,930,598 1.7543 0.00%
2006-02-27 0 2.900 2.875 2.900 2.875 3.000 7,632,000 22,277,850 2.9190 1.754 1.739 1.754 1.739 1.815 12,616,290 1.7658 -1.69%
2006-02-24 0 2.950 2.925 2.950 2.925 3.025 11,454,000 33,778,750 2.9491 1.785 1.769 1.785 1.769 1.830 18,934,353 1.7840 -2.48%
2006-02-23 0 3.025 3.000 3.025 2.925 3.050 16,540,000 49,755,050 3.0082 1.830 1.815 1.830 1.769 1.845 27,341,906 1.8197 3.42%
2006-02-22 0 2.925 2.900 2.950 2.800 2.950 7,862,700 22,651,658 2.8809 1.769 1.754 1.785 1.694 1.785 12,997,655 1.7427 3.54%
2006-02-21 0 2.825 2.825 2.850 2.800 2.900 10,014,000 28,418,350 2.8379 1.709 1.709 1.724 1.694 1.754 16,553,921 1.7167 -1.74%
2006-02-20 0 2.875 2.875 2.900 2.850 2.925 10,908,000 31,577,096 2.8949 1.739 1.739 1.754 1.724 1.769 18,031,772 1.7512 -0.86%
2006-02-17 0 2.900 2.900 2.950 2.875 3.050 6,270,000 18,454,000 2.9432 1.754 1.754 1.785 1.739 1.845 10,364,798 1.7804 -2.52%
2006-02-16 0 2.975 2.975 3.000 2.950 3.025 4,388,000 13,097,950 2.9849 1.800 1.800 1.815 1.785 1.830 7,253,705 1.8057 -0.83%
2006-02-15 0 3.000 2.975 3.000 2.950 3.050 3,974,000 11,856,800 2.9836 1.815 1.800 1.815 1.785 1.845 6,569,331 1.8049 0.00%
2006-02-14 0 3.000 2.975 3.000 2.900 3.025 8,150,000 24,251,500 2.9756 1.815 1.800 1.815 1.754 1.830 13,472,584 1.8001 1.69%
2006-02-13 0 2.950 2.950 2.975 2.950 3.025 5,980,000 17,729,100 2.9647 1.785 1.785 1.800 1.785 1.830 9,885,405 1.7935 -0.84%
2006-02-10 0 2.975 2.950 3.000 2.925 3.000 9,400,000 27,883,120 2.9663 1.800 1.785 1.815 1.769 1.815 15,538,931 1.7944 -0.83%
2006-02-09 0 3.000 2.975 3.000 2.925 3.075 9,182,000 27,387,488 2.9827 1.815 1.800 1.815 1.769 1.860 15,178,560 1.8044 -0.83%
2006-02-08 0 3.025 3.000 3.025 2.950 3.100 15,158,000 45,650,350 3.0116 1.830 1.815 1.830 1.785 1.875 25,057,353 1.8218 -3.97%
2006-02-07 0 3.150 3.100 3.150 3.100 3.175 11,954,000 37,410,000 3.1295 1.906 1.875 1.906 1.875 1.921 19,760,892 1.8931 0.00%
2006-02-06 0 3.150 3.100 3.150 3.075 3.250 28,118,000 89,294,600 3.1757 1.906 1.875 1.906 1.860 1.966 46,481,241 1.9211 3.28%
2006-02-03 0 3.050 3.025 3.050 2.950 3.075 17,534,000 52,963,124 3.0206 1.845 1.830 1.845 1.785 1.860 28,985,066 1.8273 3.39%
2006-02-02 0 2.950 2.950 2.975 2.950 3.125 28,248,000 84,851,050 3.0038 1.785 1.785 1.800 1.785 1.890 46,696,141 1.8171 -4.07%
2006-02-01 0 3.075 3.050 3.075 2.975 3.075 22,230,000 67,319,450 3.0283 1.860 1.845 1.860 1.800 1.860 36,747,919 1.8319 3.36%
2006-01-27 0 2.975 2.950 2.975 2.950 3.000 6,090,000 18,018,250 2.9587 1.800 1.785 1.800 1.785 1.815 10,067,244 1.7898 0.85%
2006-01-26 0 2.950 2.925 2.975 2.900 3.050 6,691,000 19,722,175 2.9476 1.785 1.769 1.800 1.754 1.845 11,060,743 1.7831 -0.84%
2006-01-25 0 2.975 2.975 3.000 2.975 3.025 14,164,000 42,499,350 3.0005 1.800 1.800 1.815 1.800 1.830 23,414,193 1.8151 0.00%
2006-01-24 0 2.975 2.950 2.975 2.875 2.975 10,939,000 32,060,075 2.9308 1.800 1.785 1.800 1.739 1.800 18,083,018 1.7729 3.48%
2006-01-23 0 2.875 2.850 2.900 2.850 2.975 19,634,000 56,783,720 2.8921 1.739 1.724 1.754 1.724 1.800 32,456,529 1.7495 -4.17%
2006-01-20 0 3.000 3.000 3.025 2.950 3.075 15,078,000 45,268,150 3.0023 1.815 1.815 1.830 1.785 1.860 24,925,107 1.8162 0.00%
2006-01-19 0 3.000 3.000 3.025 2.850 3.025 25,696,000 76,396,050 2.9731 1.815 1.815 1.830 1.724 1.830 42,477,486 1.7985 2.56%
2006-01-18 0 2.925 2.875 2.925 2.775 2.925 15,638,000 44,794,250 2.8644 1.769 1.739 1.769 1.679 1.769 25,850,830 1.7328 2.63%
2006-01-17 0 2.850 2.800 2.850 2.750 2.850 22,294,000 62,409,450 2.7994 1.724 1.694 1.724 1.664 1.724 36,853,716 1.6934 3.64%
2006-01-16 0 2.750 2.725 2.750 2.700 2.775 6,158,000 16,842,900 2.7351 1.664 1.648 1.664 1.633 1.679 10,179,653 1.6546 -0.90%
2006-01-13 0 2.775 2.775 2.800 2.750 2.800 14,104,000 39,067,100 2.7699 1.679 1.679 1.694 1.664 1.694 23,315,009 1.6756 -0.89%
2006-01-12 0 2.800 2.775 2.800 2.675 2.800 14,300,000 39,178,938 2.7398 1.694 1.679 1.694 1.618 1.694 23,639,012 1.6574 5.66%
2006-01-11 0 2.650 2.650 2.675 2.625 2.800 18,636,000 50,073,750 2.6869 1.603 1.603 1.618 1.588 1.694 30,806,757 1.6254 -5.36%
2006-01-10 0 2.800 2.775 2.800 2.675 2.825 23,444,000 65,386,530 2.7891 1.694 1.679 1.694 1.618 1.709 38,754,755 1.6872 -0.88%
2006-01-09 0 2.825 2.800 2.825 2.725 2.825 35,194,000 98,259,404 2.7919 1.709 1.694 1.709 1.648 1.709 58,178,419 1.6889 5.61%
2006-01-06 0 2.675 2.675 2.700 2.575 2.700 34,588,164 91,610,018 2.6486 1.618 1.618 1.633 1.558 1.633 57,176,925 1.6022 4.90%
2006-01-05 0 2.550 2.550 2.575 2.500 2.625 27,300,486 70,387,429 2.5782 1.543 1.543 1.558 1.512 1.588 45,129,826 1.5597 2.00%
2006-01-04 0 2.500 2.475 2.500 2.375 2.525 19,358,787 47,561,120 2.4568 1.512 1.497 1.512 1.437 1.527 32,001,580 1.4862 6.38%
2006-01-03 0 2.350 2.350 2.375 2.300 2.375 3,854,000 9,020,900 2.3407 1.422 1.422 1.437 1.391 1.437 6,370,962 1.4159 1.08%
2005-12-30 0 2.325 2.300 2.325 2.300 2.350 2,410,000 5,586,650 2.3181 1.406 1.391 1.406 1.391 1.422 3,983,917 1.4023 -1.06%
2005-12-29 0 2.350 2.300 2.350 2.300 2.375 9,492,000 22,244,900 2.3435 1.422 1.391 1.422 1.391 1.437 15,691,014 1.4177 2.17%
2005-12-28 0 2.300 2.300 2.325 2.250 2.350 6,976,000 16,039,250 2.2992 1.391 1.391 1.406 1.361 1.422 11,531,870 1.3909 2.22%
2005-12-23 0 2.250 2.225 2.250 2.200 2.250 3,645,000 8,108,488 2.2246 1.361 1.346 1.361 1.331 1.361 6,025,468 1.3457 2.27%
2005-12-22 0 2.200 2.200 2.225 2.200 2.225 3,052,000 6,744,660 2.2099 1.331 1.331 1.346 1.331 1.346 5,045,193 1.3368 0.00%
2005-12-21 0 2.200 2.200 2.225 2.200 2.250 5,026,000 11,146,950 2.2179 1.331 1.331 1.346 1.331 1.361 8,308,369 1.3417 -1.12%
2005-12-20 0 2.225 2.225 2.250 2.225 2.250 4,956,500 11,091,563 2.2378 1.346 1.346 1.361 1.346 1.361 8,193,480 1.3537 0.00%
2005-12-19 0 2.225 2.225 2.250 2.200 2.250 5,259,333 11,716,133 2.2277 1.346 1.346 1.361 1.331 1.361 8,694,086 1.3476 0.00%
2005-12-16 0 2.225 2.200 2.225 2.200 2.250 2,792,000 6,226,900 2.2303 1.346 1.331 1.346 1.331 1.361 4,615,393 1.3492 -1.11%
2005-12-15 0 2.250 2.225 2.250 2.200 2.250 3,120,000 6,959,050 2.2305 1.361 1.346 1.361 1.331 1.361 5,157,603 1.3493 2.27%
2005-12-14 0 2.200 2.200 2.225 2.200 2.225 2,052,000 4,551,050 2.2179 1.331 1.331 1.346 1.331 1.346 3,392,116 1.3417 0.00%
2005-12-13 0 2.200 2.175 2.225 2.175 2.250 4,166,000 9,196,250 2.2075 1.331 1.316 1.346 1.316 1.361 6,886,722 1.3354 0.00%
2005-12-12 0 2.200 2.200 2.225 2.200 2.250 3,176,000 7,054,200 2.2211 1.331 1.331 1.346 1.331 1.361 5,250,175 1.3436 0.00%
2005-12-09 0 2.200 2.200 2.225 2.200 2.275 2,516,000 5,627,800 2.2368 1.331 1.331 1.346 1.331 1.376 4,159,144 1.3531 -2.22%
2005-12-08 0 2.250 2.200 2.250 2.200 2.250 4,741,000 10,591,100 2.2339 1.361 1.331 1.361 1.331 1.361 7,837,242 1.3514 1.12%
2005-12-07 0 2.225 2.200 2.225 2.200 2.250 4,492,800 9,990,580 2.2237 1.346 1.331 1.346 1.331 1.361 7,426,948 1.3452 1.14%
2005-12-06 0 2.200 2.200 2.225 2.200 2.250 5,105,000 11,312,675 2.2160 1.331 1.331 1.346 1.331 1.361 8,438,962 1.3405 -2.22%
2005-12-05 0 2.250 2.225 2.250 2.225 2.300 6,234,000 13,998,100 2.2454 1.361 1.346 1.361 1.346 1.391 10,305,287 1.3583 -2.17%
2005-12-02 0 2.300 2.275 2.300 2.250 2.350 4,866,000 11,177,000 2.2970 1.391 1.376 1.391 1.361 1.422 8,043,876 1.3895 0.00%
2005-12-01 0 2.300 2.275 2.300 2.275 2.300 2,044,000 4,685,250 2.2922 1.391 1.376 1.391 1.376 1.391 3,378,891 1.3866 0.00%
2005-11-30 0 2.300 2.300 2.325 2.300 2.350 1,512,000 3,508,250 2.3203 1.391 1.391 1.406 1.391 1.422 2,499,454 1.4036 -1.08%
2005-11-29 0 2.325 2.275 2.325 2.300 2.325 3,430,500 7,921,313 2.3091 1.406 1.376 1.406 1.391 1.406 5,670,883 1.3968 0.00%
2005-11-28 0 2.325 2.300 2.325 2.325 2.350 1,970,000 4,586,250 2.3280 1.406 1.391 1.406 1.406 1.422 3,256,563 1.4083 0.00%
2005-11-25 0 2.325 2.300 2.325 2.300 2.375 6,416,000 14,952,810 2.3306 1.406 1.391 1.406 1.391 1.437 10,606,147 1.4098 -2.11%
2005-11-24 0 2.375 2.350 2.375 2.350 2.425 2,986,000 7,117,400 2.3836 1.437 1.422 1.437 1.422 1.467 4,936,090 1.4419 0.00%
2005-11-23 0 2.375 2.375 2.400 2.375 2.425 3,224,000 7,677,416 2.3813 1.437 1.437 1.452 1.437 1.467 5,329,523 1.4405 0.00%
2005-11-22 0 2.375 2.350 2.375 2.325 2.400 3,176,000 7,500,150 2.3615 1.437 1.422 1.437 1.406 1.452 5,250,175 1.4286 -1.04%
2005-11-21 0 2.400 2.350 2.375 2.275 2.400 7,648,000 17,888,850 2.3390 1.452 1.422 1.437 1.376 1.452 12,642,739 1.4150 6.67%
2005-11-18 0 2.250 2.250 2.275 2.250 2.350 3,332,000 7,591,350 2.2783 1.361 1.361 1.376 1.361 1.422 5,508,055 1.3782 -2.17%
2005-11-17 0 2.300 2.275 2.300 2.250 2.300 3,111,500 7,106,421 2.2839 1.391 1.376 1.391 1.361 1.391 5,143,551 1.3816 2.22%
2005-11-16 0 2.250 2.250 2.275 2.250 2.300 1,532,000 3,457,750 2.2570 1.361 1.361 1.376 1.361 1.391 2,532,515 1.3653 -2.17%
2005-11-15 0 2.300 2.275 2.300 2.250 2.300 1,375,000 3,137,200 2.2816 1.391 1.376 1.391 1.361 1.391 2,272,982 1.3802 1.10%
2005-11-14 0 2.275 2.250 2.275 2.225 2.325 2,148,000 4,859,970 2.2626 1.376 1.361 1.376 1.346 1.406 3,550,811 1.3687 -1.09%
2005-11-11 0 2.300 2.275 2.300 2.200 2.300 7,084,000 16,020,386 2.2615 1.391 1.376 1.391 1.331 1.391 11,710,403 1.3680 4.55%
2005-11-10 0 2.200 2.200 2.225 2.175 2.275 4,891,798 10,825,696 2.2130 1.331 1.331 1.346 1.316 1.376 8,086,523 1.3387 -1.12%
2005-11-09 0 2.225 2.225 2.250 2.200 2.275 4,536,000 10,083,162 2.2229 1.346 1.346 1.361 1.331 1.376 7,498,361 1.3447 0.00%
2005-11-08 0 2.225 2.225 2.250 2.200 2.250 2,591,000 5,771,865 2.2277 1.346 1.346 1.361 1.331 1.361 4,283,124 1.3476 -1.11%
2005-11-07 0 2.250 2.225 2.250 2.225 2.300 3,764,000 8,507,950 2.2603 1.361 1.346 1.361 1.346 1.391 6,222,185 1.3674 -2.17%
2005-11-04 0 2.300 2.300 2.325 2.250 2.325 5,862,000 13,405,250 2.2868 1.391 1.391 1.406 1.361 1.406 9,690,342 1.3834 0.00%
2005-11-03 0 2.300 2.275 2.300 2.250 2.325 5,384,000 12,349,450 2.2937 1.391 1.376 1.391 1.361 1.406 8,900,171 1.3876 1.10%
2005-11-02 0 2.275 2.275 2.300 2.275 2.325 4,881,091 11,260,573 2.3070 1.376 1.376 1.391 1.376 1.406 8,068,823 1.3956 -1.09%
2005-11-01 0 2.300 2.275 2.325 2.275 2.325 9,394,000 21,627,300 2.3022 1.391 1.376 1.406 1.376 1.406 15,529,013 1.3927 2.22%
2005-10-31 0 2.250 2.200 2.250 2.175 2.275 11,064,000 24,775,850 2.2393 1.361 1.331 1.361 1.316 1.376 18,289,652 1.3546 3.45%
2005-10-28 0 2.175 2.150 2.175 2.000 2.200 12,244,000 25,443,900 2.0781 1.316 1.301 1.316 1.210 1.331 20,240,284 1.2571 6.10%
2005-10-27 0 2.050 2.025 2.075 2.025 2.150 7,956,000 16,476,350 2.0709 1.240 1.225 1.255 1.225 1.301 13,151,887 1.2528 -3.53%
2005-10-26 0 2.125 2.100 2.125 2.075 2.200 11,806,000 25,078,914 2.1243 1.285 1.270 1.285 1.255 1.331 19,516,236 1.2850 -2.30%
2005-10-25 0 2.175 2.175 2.200 2.150 2.225 5,576,000 12,104,900 2.1709 1.316 1.316 1.331 1.301 1.346 9,217,562 1.3132 0.00%
2005-10-24 0 2.175 2.150 2.175 2.150 2.225 6,313,000 13,846,300 2.1933 1.316 1.301 1.316 1.301 1.346 10,435,880 1.3268 -1.14%
2005-10-21 0 2.200 2.175 2.200 2.175 2.225 2,558,931 5,622,398 2.1972 1.331 1.316 1.331 1.316 1.346 4,230,112 1.3291 0.00%
2005-10-20 0 2.200 2.175 2.200 2.175 2.250 7,336,000 16,066,150 2.1900 1.331 1.316 1.331 1.316 1.361 12,126,978 1.3248 2.33%
2005-10-19 0 2.150 2.125 2.150 2.125 2.175 5,746,000 12,323,250 2.1447 1.301 1.285 1.301 1.285 1.316 9,498,585 1.2974 0.00%
2005-10-18 0 2.150 2.125 2.150 2.100 2.225 14,580,000 31,304,150 2.1471 1.301 1.285 1.301 1.270 1.346 24,101,874 1.2988 -2.27%
2005-10-17 0 2.200 2.200 2.225 2.125 2.300 14,132,000 31,256,050 2.2117 1.331 1.331 1.346 1.285 1.391 23,361,295 1.3379 -3.30%
2005-10-14 0 2.275 2.250 2.275 2.225 2.300 12,604,000 28,485,550 2.2600 1.376 1.361 1.376 1.346 1.391 20,835,392 1.3672 -2.15%
2005-10-13 0 2.325 2.300 2.325 2.250 2.400 15,892,000 37,448,456 2.3564 1.406 1.391 1.406 1.361 1.452 26,270,712 1.4255 -2.11%
2005-10-12 0 2.375 2.375 2.400 2.375 2.500 9,810,000 23,948,950 2.4413 1.437 1.437 1.452 1.437 1.512 16,216,693 1.4768 -2.06%
2005-10-10 0 2.425 2.400 2.425 2.400 2.450 2,316,000 5,609,050 2.4219 1.467 1.452 1.467 1.452 1.482 3,828,528 1.4651 0.00%
2005-10-07 0 2.425 2.400 2.425 2.400 2.450 3,966,000 9,623,350 2.4265 1.467 1.452 1.467 1.452 1.482 6,556,106 1.4678 -1.02%
2005-10-06 0 2.450 2.425 2.450 2.400 2.450 5,278,000 12,827,518 2.4304 1.482 1.467 1.482 1.452 1.482 8,724,944 1.4702 -1.01%
2005-10-05 0 2.475 2.450 2.475 2.450 2.475 3,036,830 7,477,464 2.4623 1.497 1.482 1.497 1.482 1.497 5,020,116 1.4895 0.00%
2005-10-04 0 2.475 2.450 2.475 2.450 2.500 6,048,000 14,933,450 2.4692 1.497 1.482 1.497 1.482 1.512 9,997,814 1.4937 1.02%
2005-10-03 0 2.450 2.450 2.475 2.450 2.525 9,060,000 22,569,100 2.4911 1.482 1.482 1.497 1.482 1.527 14,976,885 1.5069 -2.00%
2005-09-30 0 2.500 2.500 2.550 2.500 2.575 10,792,000 27,382,000 2.5372 1.512 1.512 1.543 1.512 1.558 17,840,015 1.5349 -1.96%
2005-09-29 0 2.550 2.525 2.550 2.475 2.550 11,310,000 28,519,300 2.5216 1.543 1.527 1.543 1.497 1.543 18,696,310 1.5254 2.00%
2005-09-28 0 2.500 2.475 2.500 2.475 2.525 4,297,000 10,715,675 2.4938 1.512 1.497 1.512 1.497 1.527 7,103,275 1.5086 1.01%
2005-09-27 0 2.475 2.475 2.500 2.475 2.500 4,002,000 9,914,700 2.4774 1.497 1.497 1.512 1.497 1.512 6,615,617 1.4987 0.00%
2005-09-26 0 2.475 2.425 2.475 2.425 2.475 2,284,000 5,598,900 2.4514 1.497 1.467 1.497 1.467 1.497 3,775,630 1.4829 2.06%
2005-09-23 0 2.425 2.425 2.450 2.425 2.450 2,800,000 6,810,050 2.4322 1.467 1.467 1.482 1.467 1.482 4,628,618 1.4713 -1.02%
2005-09-22 0 2.450 2.425 2.450 2.425 2.500 3,230,000 7,933,950 2.4563 1.482 1.467 1.482 1.467 1.512 5,339,441 1.4859 -1.01%
2005-09-21 0 2.475 2.450 2.475 2.450 2.500 5,458,000 13,508,340 2.4750 1.497 1.482 1.497 1.482 1.512 9,022,498 1.4972 1.02%
2005-09-20 0 2.450 2.450 2.475 2.400 2.475 18,044,000 44,124,250 2.4454 1.482 1.482 1.497 1.452 1.497 29,828,135 1.4793 1.03%
2005-09-16 0 2.425 2.425 2.450 2.425 2.475 1,954,000 4,783,800 2.4482 1.467 1.467 1.482 1.467 1.497 3,230,114 1.4810 -2.02%
2005-09-15 0 2.475 2.450 2.475 2.450 2.500 2,700,000 6,660,100 2.4667 1.497 1.482 1.497 1.482 1.512 4,463,310 1.4922 0.00%
2005-09-14 0 2.475 2.450 2.475 2.450 2.500 2,562,000 6,338,622 2.4741 1.497 1.482 1.497 1.482 1.512 4,235,185 1.4967 0.00%
2005-09-13 0 2.475 2.450 2.475 2.450 2.475 3,074,000 7,584,500 2.4673 1.497 1.482 1.497 1.482 1.497 5,081,561 1.4926 0.00%
2005-09-12 0 2.475 2.450 2.475 2.450 2.500 1,750,000 4,342,400 2.4814 1.497 1.482 1.497 1.482 1.512 2,892,886 1.5011 0.00%
2005-09-09 0 2.475 2.450 2.475 2.450 2.525 6,386,000 15,764,650 2.4686 1.497 1.482 1.497 1.482 1.527 10,556,555 1.4934 -1.98%
2005-09-08 0 2.525 2.500 2.525 2.500 2.550 4,782,000 12,070,450 2.5241 1.527 1.512 1.527 1.512 1.543 7,905,018 1.5269 0.00%
2005-09-07 0 2.525 2.500 2.525 2.500 2.575 5,122,000 12,991,800 2.5365 1.527 1.512 1.527 1.512 1.558 8,467,064 1.5344 -1.94%
2005-09-06 0 2.575 2.550 2.575 2.525 2.600 6,612,000 16,904,100 2.5566 1.558 1.543 1.558 1.527 1.573 10,930,150 1.5466 0.00%
2005-09-05 0 2.575 2.550 2.575 2.475 2.575 8,524,000 21,636,200 2.5383 1.558 1.543 1.558 1.497 1.558 14,090,835 1.5355 4.04%
2005-09-02 0 2.475 2.450 2.475 2.450 2.525 5,440,000 13,502,250 2.4820 1.497 1.482 1.497 1.482 1.527 8,992,743 1.5015 -1.00%
2005-09-01 0 2.500 2.475 2.500 2.450 2.500 5,904,000 14,618,000 2.4759 1.512 1.497 1.512 1.482 1.512 9,759,771 1.4978 2.04%
2005-08-31 0 2.450 2.425 2.450 2.400 2.500 12,206,000 30,059,038 2.4626 1.482 1.467 1.482 1.452 1.512 20,177,467 1.4897 -1.01%
2005-08-30 0 2.475 2.475 2.500 2.475 2.500 3,386,000 8,430,366 2.4898 1.497 1.497 1.512 1.497 1.512 5,597,321 1.5061 0.00%
2005-08-29 0 2.475 2.475 2.500 2.475 2.525 3,832,000 9,553,850 2.4932 1.497 1.497 1.512 1.497 1.527 6,334,594 1.5082 -1.98%
2005-08-26 0 2.525 2.500 2.525 2.475 2.525 3,598,000 9,014,250 2.5054 1.527 1.512 1.527 1.497 1.527 5,947,774 1.5156 1.00%
2005-08-25 0 2.500 2.500 2.525 2.475 2.550 4,568,000 11,490,550 2.5154 1.512 1.512 1.527 1.497 1.543 7,551,259 1.5217 0.00%
2005-08-24 0 2.500 2.475 2.500 2.475 2.525 4,122,000 10,312,000 2.5017 1.512 1.497 1.512 1.497 1.527 6,813,987 1.5134 -0.99%
2005-08-23 0 2.525 2.500 2.525 2.500 2.550 3,160,000 7,978,550 2.5249 1.527 1.512 1.527 1.512 1.543 5,223,726 1.5274 0.00%
2005-08-22 0 2.525 2.500 2.525 2.475 2.575 10,473,000 26,538,100 2.5340 1.527 1.512 1.527 1.497 1.558 17,312,683 1.5329 2.02%
2005-08-19 0 2.475 2.450 2.475 2.450 2.525 13,849,000 34,339,178 2.4795 1.497 1.482 1.497 1.482 1.527 22,893,474 1.5000 -1.00%
2005-08-18 0 2.500 2.475 2.500 2.475 2.525 7,377,000 18,434,650 2.4989 1.512 1.497 1.512 1.497 1.527 12,194,755 1.5117 0.00%
2005-08-17 0 2.500 2.475 2.500 2.475 2.525 6,821,000 17,085,600 2.5049 1.512 1.497 1.512 1.497 1.527 11,275,643 1.5153 -0.99%
2005-08-16 0 2.525 2.500 2.525 2.475 2.525 5,780,000 14,446,050 2.4993 1.527 1.512 1.527 1.497 1.527 9,554,789 1.5119 2.02%
2005-08-15 0 2.475 2.450 2.475 2.450 2.525 13,138,000 32,548,900 2.4775 1.497 1.482 1.497 1.482 1.527 21,718,136 1.4987 -1.00%
2005-08-12 0 2.500 2.500 2.525 2.475 2.550 17,418,000 43,784,100 2.5137 1.512 1.512 1.527 1.497 1.543 28,793,309 1.5206 -1.96%
2005-08-11 0 2.550 2.525 2.550 2.525 2.600 13,990,000 35,687,150 2.5509 1.543 1.527 1.543 1.527 1.573 23,126,558 1.5431 -0.97%
2005-08-10 0 2.575 2.575 2.600 2.575 2.625 9,594,000 24,806,700 2.5856 1.558 1.558 1.573 1.558 1.588 15,859,628 1.5641 0.00%
2005-08-09 0 2.575 2.575 2.600 2.550 2.650 7,930,000 20,619,700 2.6002 1.558 1.558 1.573 1.543 1.603 13,108,907 1.5730 -1.90%
2005-08-08 0 2.625 2.625 2.650 2.600 2.650 11,052,000 29,086,900 2.6318 1.588 1.588 1.603 1.573 1.603 18,269,815 1.5921 0.00%
2005-08-05 0 2.625 2.600 2.625 2.550 2.625 5,002,000 13,011,650 2.6013 1.588 1.573 1.588 1.543 1.588 8,268,695 1.5736 1.94%
2005-08-04 0 2.575 2.550 2.600 2.550 2.650 21,502,000 55,602,300 2.5859 1.558 1.543 1.573 1.543 1.603 35,544,478 1.5643 -1.90%
2005-08-03 0 2.625 2.625 2.650 2.625 2.650 11,852,000 31,280,550 2.6393 1.588 1.588 1.603 1.588 1.603 19,592,278 1.5966 -0.94%
2005-08-02 0 2.650 2.625 2.650 2.625 2.650 6,882,000 18,174,950 2.6409 1.603 1.588 1.603 1.588 1.603 11,376,481 1.5976 0.95%
2005-08-01 0 2.625 2.650 2.675 2.625 2.675 4,702,000 12,470,850 2.6522 1.588 1.603 1.618 1.588 1.618 7,772,772 1.6044 -0.94%
2005-07-29 0 2.650 2.625 2.650 2.625 2.700 5,166,000 13,680,150 2.6481 1.603 1.588 1.603 1.588 1.633 8,539,800 1.6019 1.92%
2005-07-28 0 2.600 2.600 2.650 2.600 2.700 20,643,500 54,228,538 2.6269 1.573 1.573 1.603 1.573 1.633 34,125,311 1.5891 -2.80%
2005-07-27 0 2.675 2.675 2.700 2.675 2.750 3,240,000 8,751,200 2.7010 1.618 1.618 1.633 1.618 1.664 5,355,972 1.6339 -0.93%
2005-07-26 0 2.700 2.700 2.725 2.700 2.725 5,574,000 15,164,000 2.7205 1.633 1.633 1.648 1.633 1.648 9,214,255 1.6457 -0.92%
2005-07-25 0 2.725 2.725 2.775 2.725 2.775 5,084,000 14,013,240 2.7563 1.648 1.648 1.679 1.648 1.679 8,404,247 1.6674 0.00%
2005-07-22 0 2.725 2.700 2.750 2.675 2.750 14,336,000 38,771,550 2.7045 1.648 1.633 1.664 1.618 1.664 23,698,523 1.6360 1.87%
2005-07-21 0 2.675 2.675 2.700 2.650 2.725 10,136,000 27,320,104 2.6954 1.618 1.618 1.633 1.603 1.648 16,755,596 1.6305 0.94%
2005-07-20 0 2.650 2.650 2.675 2.650 2.775 10,744,000 28,956,050 2.6951 1.603 1.603 1.618 1.603 1.679 17,760,668 1.6303 0.95%
2005-07-19 0 2.625 2.625 2.650 2.625 2.650 7,654,000 20,207,150 2.6401 1.588 1.588 1.603 1.588 1.603 12,652,657 1.5971 -0.94%
2005-07-18 0 2.650 2.625 2.650 2.600 2.650 3,648,000 9,600,300 2.6317 1.603 1.588 1.603 1.573 1.603 6,030,428 1.5920 0.00%
2005-07-15 0 2.650 2.625 2.650 2.625 2.650 1,700,000 4,489,550 2.6409 1.603 1.588 1.603 1.588 1.603 2,810,232 1.5976 0.00%
2005-07-14 0 2.650 2.625 2.650 2.625 2.675 6,188,000 16,361,750 2.6441 1.603 1.588 1.603 1.588 1.618 10,229,245 1.5995 0.95%
2005-07-13 0 2.625 2.625 2.650 2.600 2.650 9,850,000 25,978,950 2.6375 1.588 1.588 1.603 1.573 1.603 16,282,816 1.5955 0.00%
2005-07-12 0 2.625 2.625 2.650 2.575 2.700 14,063,000 36,973,550 2.6291 1.588 1.588 1.603 1.558 1.633 23,247,233 1.5904 -1.87%
2005-07-11 0 2.675 2.675 2.700 2.675 2.775 8,244,000 22,232,850 2.6969 1.618 1.618 1.633 1.618 1.679 13,627,973 1.6314 -2.73%
2005-07-08 0 2.750 2.725 2.775 2.750 2.800 4,078,000 11,289,454 2.7684 1.664 1.648 1.679 1.664 1.694 6,741,251 1.6747 -1.79%
2005-07-07 0 2.800 2.775 2.825 2.775 2.825 4,634,000 12,976,450 2.8003 1.694 1.679 1.709 1.679 1.709 7,660,362 1.6940 -0.88%
2005-07-06 0 2.825 2.800 2.850 2.800 2.850 1,200,000 3,377,450 2.8145 1.709 1.694 1.724 1.694 1.724 1,983,693 1.7026 0.00%
2005-07-05 0 2.825 2.800 2.825 2.800 2.850 1,786,000 5,038,400 2.8211 1.709 1.694 1.709 1.694 1.724 2,952,397 1.7065 0.00%
2005-07-04 0 2.825 2.800 2.825 2.775 2.850 4,490,000 12,598,850 2.8060 1.709 1.694 1.709 1.679 1.724 7,422,319 1.6974 0.00%
2005-06-30 0 2.825 2.800 2.825 2.775 2.850 6,993,000 19,772,800 2.8275 1.709 1.694 1.709 1.679 1.724 11,559,973 1.7105 2.73%
2005-06-29 0 2.750 2.750 2.775 2.750 2.825 4,260,000 11,895,950 2.7925 1.664 1.664 1.679 1.664 1.709 7,042,111 1.6893 -0.90%
2005-06-28 0 2.775 2.775 2.800 2.775 2.825 4,532,000 12,715,450 2.8057 1.679 1.679 1.694 1.679 1.709 7,491,748 1.6973 -1.77%
2005-06-27 0 2.825 2.825 2.850 2.750 2.850 2,542,000 7,121,350 2.8015 1.709 1.709 1.724 1.664 1.724 4,202,124 1.6947 0.89%
2005-06-24 0 2.800 2.775 2.800 2.775 2.850 5,940,000 16,547,896 2.7858 1.694 1.679 1.694 1.679 1.724 9,819,282 1.6852 -1.75%
2005-06-23 0 2.850 2.800 2.825 2.775 2.875 4,432,000 12,495,800 2.8194 1.724 1.694 1.709 1.679 1.739 7,326,441 1.7056 1.79%
2005-06-22 0 2.800 2.775 2.800 2.725 2.800 4,394,000 12,233,650 2.7842 1.694 1.679 1.694 1.648 1.694 7,263,624 1.6842 2.75%
2005-06-21 0 2.725 2.725 2.750 2.700 2.750 1,366,000 3,725,800 2.7275 1.648 1.648 1.664 1.633 1.664 2,258,104 1.6500 -1.80%
2005-06-20 0 2.775 2.700 2.800 2.725 2.800 2,796,000 7,738,300 2.7676 1.679 1.633 1.694 1.648 1.694 4,622,005 1.6742 0.91%
2005-06-17 0 2.750 2.725 2.775 2.675 2.775 5,354,848 14,685,955 2.7426 1.664 1.648 1.679 1.618 1.679 8,851,980 1.6591 1.85%
2005-06-16 0 2.700 2.650 2.700 2.600 2.700 1,346,000 3,584,750 2.6633 1.633 1.603 1.633 1.573 1.633 2,225,043 1.6111 3.85%
2005-06-15 0 2.600 2.600 2.650 2.600 2.675 3,224,000 8,533,250 2.6468 1.573 1.573 1.603 1.573 1.618 5,329,523 1.6011 -2.80%
2005-06-14 0 2.675 2.675 2.700 2.650 2.700 810,000 2,162,200 2.6694 1.618 1.618 1.633 1.603 1.633 1,338,993 1.6148 0.00%
2005-06-13 0 2.675 2.650 2.675 2.650 2.700 974,000 2,598,300 2.6677 1.618 1.603 1.618 1.603 1.633 1,610,098 1.6138 0.00%
2005-06-10 0 2.675 2.650 2.675 2.650 2.700 1,610,000 4,299,350 2.6704 1.618 1.603 1.618 1.603 1.633 2,661,455 1.6154 0.94%
2005-06-09 0 2.650 2.650 2.675 2.650 2.700 1,902,000 5,072,150 2.6667 1.603 1.603 1.618 1.603 1.633 3,144,154 1.6132 -1.85%
2005-06-08 0 2.700 2.700 2.725 2.650 2.725 9,551,903 25,802,453 2.7013 1.633 1.633 1.648 1.603 1.648 15,790,038 1.6341 1.89%
2005-06-07 0 2.650 2.625 2.650 2.600 2.650 2,398,000 6,322,350 2.6365 1.603 1.588 1.603 1.573 1.603 3,964,080 1.5949 0.95%
2005-06-06 0 2.625 2.600 2.625 2.575 2.625 1,558,000 4,054,150 2.6022 1.588 1.573 1.588 1.558 1.588 2,575,495 1.5741 1.94%
2005-06-03 0 2.575 2.575 2.600 2.575 2.600 2,150,000 5,556,600 2.5845 1.558 1.558 1.573 1.558 1.573 3,554,117 1.5634 -0.96%
2005-06-02 0 2.600 2.575 2.600 2.550 2.650 3,120,000 8,133,900 2.6070 1.573 1.558 1.573 1.543 1.603 5,157,603 1.5771 1.96%
2005-06-01 0 2.550 2.550 2.575 2.525 2.600 2,094,377 5,358,114 2.5583 1.543 1.543 1.558 1.527 1.573 3,462,168 1.5476 -1.92%
2005-05-31 0 2.600 2.600 2.625 2.575 2.650 1,784,000 4,653,700 2.6086 1.573 1.573 1.588 1.558 1.603 2,949,091 1.5780 -0.95%
2005-05-30 0 2.625 2.600 2.625 2.600 2.650 1,892,000 4,951,000 2.6168 1.588 1.573 1.588 1.573 1.603 3,127,623 1.5830 0.00%
2005-05-27 0 2.625 2.625 2.650 2.600 2.650 4,938,000 13,001,650 2.6330 1.588 1.588 1.603 1.573 1.603 8,162,898 1.5928 0.00%
2005-05-26 0 2.625 2.600 2.625 2.550 2.625 11,300,000 29,382,950 2.6003 1.588 1.573 1.588 1.543 1.588 18,679,779 1.5730 3.96%
2005-05-25 0 2.525 2.500 2.525 2.500 2.575 3,756,000 9,561,650 2.5457 1.527 1.512 1.527 1.512 1.558 6,208,960 1.5400 -0.98%
2005-05-24 0 2.550 2.525 2.550 2.525 2.550 2,030,000 5,167,950 2.5458 1.543 1.527 1.543 1.527 1.543 3,355,748 1.5400 2.00%
2005-05-23 0 2.500 2.475 2.500 2.475 2.575 5,720,000 14,418,400 2.5207 1.512 1.497 1.512 1.497 1.558 9,455,605 1.5249 -0.99%
2005-05-20 0 2.525 2.525 2.550 2.500 2.650 14,190,000 36,193,136 2.5506 1.527 1.527 1.543 1.512 1.603 23,457,173 1.5429 -4.72%
2005-05-19 0 2.650 2.625 2.650 2.600 2.700 11,348,000 29,941,800 2.6385 1.603 1.588 1.603 1.573 1.633 18,759,126 1.5961 -0.93%
2005-05-18 0 2.675 2.650 2.675 2.575 2.675 4,665,000 12,243,300 2.6245 1.618 1.603 1.618 1.558 1.618 7,711,608 1.5876 2.88%
2005-05-17 0 2.600 2.575 2.600 2.575 2.700 6,332,000 16,594,644 2.6208 1.573 1.558 1.573 1.558 1.633 10,467,288 1.5854 -2.80%
2005-05-13 0 2.675 2.675 2.700 2.600 2.725 4,935,000 13,003,775 2.6350 1.618 1.618 1.633 1.573 1.648 8,157,939 1.5940 -0.93%
2005-05-12 0 2.700 2.700 2.725 2.675 2.750 2,332,000 6,340,700 2.7190 1.633 1.633 1.648 1.618 1.664 3,854,977 1.6448 -2.70%
2005-05-11 0 2.775 2.750 2.775 2.750 2.775 1,880,000 5,196,200 2.7639 1.679 1.664 1.679 1.664 1.679 3,107,786 1.6720 -0.89%
2005-05-10 0 2.800 2.775 2.800 2.750 2.825 5,582,000 15,635,400 2.8010 1.694 1.679 1.694 1.664 1.709 9,227,480 1.6944 -0.88%
2005-05-09 0 2.825 2.800 2.825 2.750 2.825 7,096,000 19,718,996 2.7789 1.709 1.694 1.709 1.664 1.709 11,730,240 1.6810 2.73%
2005-05-06 0 2.750 2.725 2.775 2.725 2.825 4,638,000 12,774,600 2.7543 1.664 1.648 1.679 1.648 1.709 7,666,975 1.6662 -2.65%
2005-05-05 0 2.825 2.800 2.825 2.650 2.875 14,066,000 39,352,264 2.7977 1.709 1.694 1.709 1.603 1.739 23,252,192 1.6924 7.62%
2005-05-04 0 2.625 2.600 2.625 2.600 2.650 1,354,000 3,552,800 2.6239 1.588 1.573 1.588 1.573 1.603 2,238,267 1.5873 0.00%
2005-05-03 0 2.625 2.600 2.625 2.600 2.650 3,046,000 8,009,550 2.6295 1.588 1.573 1.588 1.573 1.603 5,035,275 1.5907 -1.87%
2005-04-29 0 2.675 2.675 2.700 2.600 2.725 5,560,000 14,834,640 2.6681 1.618 1.618 1.633 1.573 1.648 9,191,112 1.6140 1.90%
2005-04-28 0 2.625 2.600 2.625 2.575 2.625 1,746,990 4,527,576 2.5916 1.588 1.573 1.588 1.558 1.588 2,887,910 1.5678 1.94%
2005-04-27 0 2.575 2.575 2.625 2.575 2.650 2,912,000 7,573,125 2.6007 1.558 1.558 1.588 1.558 1.603 4,813,762 1.5732 -2.83%
2005-04-26 0 2.650 2.625 2.675 2.575 2.675 3,858,000 10,173,500 2.6370 1.603 1.588 1.618 1.558 1.618 6,377,574 1.5952 2.91%
2005-04-25 0 2.575 2.575 2.600 2.575 2.625 994,000 2,577,450 2.5930 1.558 1.558 1.573 1.558 1.588 1,643,159 1.5686 -0.96%
2005-04-22 0 2.600 2.600 2.625 2.500 2.650 8,350,200 21,554,613 2.5813 1.573 1.573 1.588 1.512 1.603 13,803,530 1.5615 6.12%
2005-04-21 0 2.450 2.450 2.475 2.350 2.475 6,608,000 15,968,050 2.4165 1.482 1.482 1.497 1.422 1.497 10,923,538 1.4618 0.00%
2005-04-20 0 2.450 2.425 2.450 2.400 2.500 7,064,000 17,273,620 2.4453 1.482 1.467 1.482 1.452 1.512 11,677,341 1.4792 -2.00%
2005-04-19 0 2.500 2.475 2.500 2.450 2.525 8,576,600 21,356,175 2.4901 1.512 1.497 1.512 1.482 1.527 14,177,787 1.5063 2.04%
2005-04-18 0 2.450 2.425 2.450 2.425 2.500 10,470,000 25,694,000 2.4541 1.482 1.467 1.482 1.467 1.512 17,307,724 1.4845 -3.92%
2005-04-15 0 2.550 2.525 2.550 2.525 2.575 7,876,600 20,047,970 2.5453 1.543 1.527 1.543 1.527 1.558 13,020,632 1.5397 -1.92%
2005-04-14 0 2.600 2.575 2.600 2.525 2.600 8,878,600 22,940,585 2.5838 1.573 1.558 1.573 1.527 1.573 14,677,016 1.5630 1.96%
2005-04-13 0 2.550 2.525 2.550 2.525 2.650 8,818,300 22,561,378 2.5585 1.543 1.527 1.543 1.527 1.603 14,577,336 1.5477 -2.86%
2005-04-12 0 2.625 2.600 2.625 2.600 2.700 7,560,000 20,053,700 2.6526 1.588 1.573 1.588 1.573 1.633 12,497,268 1.6046 -2.78%
2005-04-11 0 2.700 2.675 2.700 2.625 2.800 6,736,000 18,214,750 2.7041 1.633 1.618 1.633 1.588 1.694 11,135,132 1.6358 -4.42%
2005-04-08 0 2.825 2.800 2.825 2.800 2.850 2,472,000 6,964,850 2.8175 1.709 1.694 1.709 1.694 1.724 4,086,408 1.7044 0.13%
2005-04-07 0 2.925 2.925 2.950 2.875 2.950 8,576,000 25,013,000 2.9166 1.707 1.707 1.721 1.678 1.721 14,697,722 1.7018 0.86%
2005-04-06 0 2.900 2.900 2.925 2.825 2.925 9,488,000 27,157,900 2.8623 1.692 1.692 1.707 1.648 1.707 16,260,726 1.6702 2.65%
2005-04-04 0 2.825 2.800 2.825 2.775 2.825 2,316,000 6,508,100 2.8101 1.648 1.634 1.648 1.619 1.648 3,969,208 1.6396 0.00%
2005-04-01 0 2.825 2.800 2.850 2.775 2.850 5,386,000 15,195,450 2.8213 1.648 1.634 1.663 1.619 1.663 9,230,636 1.6462 -0.88%
2005-03-31 0 2.850 2.825 2.850 2.800 2.850 2,160,000 6,100,550 2.8243 1.663 1.648 1.663 1.634 1.663 3,701,852 1.6480 1.79%
2005-03-30 0 2.800 2.775 2.800 2.750 2.800 9,466,000 26,536,922 2.8034 1.634 1.619 1.634 1.605 1.634 16,223,022 1.6358 -0.88%
2005-03-29 0 2.825 2.825 2.850 2.800 2.900 4,652,000 13,219,340 2.8416 1.648 1.648 1.663 1.634 1.692 7,972,692 1.6581 -2.59%
2005-03-24 0 2.900 2.875 2.900 2.850 2.900 2,286,000 6,554,300 2.8671 1.692 1.678 1.692 1.663 1.692 3,917,793 1.6730 0.87%
2005-03-23 0 2.875 2.875 2.900 2.800 2.875 4,860,000 13,750,247 2.8293 1.678 1.678 1.692 1.634 1.678 8,329,166 1.6509 1.77%
2005-03-22 0 2.825 2.825 2.850 2.825 2.875 5,712,000 16,256,350 2.8460 1.648 1.648 1.663 1.648 1.678 9,789,341 1.6606 -1.74%
2005-03-21 0 2.875 2.850 2.875 2.850 2.975 8,206,000 23,699,250 2.8880 1.678 1.663 1.678 1.663 1.736 14,063,609 1.6851 -4.17%
2005-03-18 0 3.000 2.950 3.000 2.875 3.025 14,498,000 42,888,250 2.9582 1.750 1.721 1.750 1.678 1.765 24,846,966 1.7261 -1.64%
2005-03-17 0 3.050 3.025 3.050 2.850 3.050 12,162,000 35,965,100 2.9572 1.780 1.765 1.780 1.663 1.780 20,843,482 1.7255 6.09%
2005-03-16 0 2.875 2.850 2.875 2.800 2.875 2,974,000 8,483,200 2.8525 1.678 1.663 1.678 1.634 1.678 5,096,901 1.6644 0.00%
2005-03-15 0 2.875 2.850 2.875 2.825 2.875 3,704,000 10,561,400 2.8513 1.678 1.663 1.678 1.648 1.678 6,347,990 1.6637 0.00%
2005-03-14 0 2.875 2.850 2.875 2.850 2.925 5,780,000 16,592,650 2.8707 1.678 1.663 1.678 1.663 1.707 9,905,881 1.6750 -1.71%
2005-03-11 0 2.925 2.925 2.950 2.875 2.975 3,916,000 11,451,450 2.9243 1.707 1.707 1.721 1.678 1.736 6,711,320 1.7063 0.00%
2005-03-10 0 2.925 2.900 2.925 2.800 2.950 7,268,000 20,985,150 2.8873 1.707 1.692 1.707 1.634 1.721 12,456,046 1.6847 1.74%
2005-03-09 0 2.875 2.875 2.900 2.875 2.925 4,048,000 11,770,850 2.9078 1.678 1.678 1.692 1.678 1.707 6,937,544 1.6967 -1.71%
2005-03-08 0 2.925 2.900 2.925 2.875 2.925 6,612,000 19,127,550 2.8929 1.707 1.692 1.707 1.678 1.707 11,331,779 1.6880 0.00%
2005-03-07 0 2.925 2.900 2.925 2.825 2.925 8,568,000 24,650,650 2.8771 1.707 1.692 1.707 1.648 1.707 14,684,012 1.6787 4.46%
2005-03-04 0 2.800 2.775 2.800 2.775 2.875 8,092,000 22,912,170 2.8315 1.634 1.619 1.634 1.619 1.678 13,868,233 1.6521 -1.75%
2005-03-03 0 2.850 2.850 2.875 2.850 2.925 6,220,000 17,881,250 2.8748 1.663 1.663 1.678 1.663 1.707 10,659,962 1.6774 -1.72%
2005-03-02 0 2.900 2.875 2.900 2.875 2.950 9,868,000 28,747,100 2.9132 1.692 1.678 1.692 1.678 1.721 16,911,978 1.6998 0.00%
2005-03-01 0 2.900 2.900 2.925 2.875 2.925 7,209,000 20,962,650 2.9078 1.692 1.692 1.707 1.678 1.707 12,354,930 1.6967 0.87%
2005-02-28 0 2.875 2.875 2.900 2.875 2.950 15,691,000 45,484,825 2.8988 1.678 1.678 1.692 1.678 1.721 26,891,553 1.6914 0.00%
2005-02-25 0 2.875 2.875 2.900 2.850 2.925 10,300,000 29,684,800 2.8820 1.678 1.678 1.692 1.663 1.707 17,652,348 1.6816 -0.86%
2005-02-24 0 2.900 2.875 2.900 2.875 2.950 5,130,000 14,977,650 2.9196 1.692 1.678 1.692 1.678 1.721 8,791,898 1.7036 -0.85%
2005-02-23 0 2.925 2.925 2.950 2.875 3.000 4,864,400 14,243,492 2.9281 1.707 1.707 1.721 1.678 1.750 8,336,707 1.7085 -0.85%
2005-02-22 0 2.950 2.950 3.000 2.950 3.025 3,676,922 10,994,805 2.9902 1.721 1.721 1.750 1.721 1.765 6,301,583 1.7448 -3.28%
2005-02-21 0 3.050 3.025 3.050 3.025 3.100 2,032,000 6,196,800 3.0496 1.780 1.765 1.780 1.765 1.809 3,482,483 1.7794 0.00%
2005-02-18 0 3.050 3.050 3.075 3.025 3.075 2,180,000 6,648,530 3.0498 1.780 1.780 1.794 1.765 1.794 3,736,128 1.7795 0.83%
2005-02-17 0 3.025 3.000 3.075 3.000 3.100 6,454,000 19,501,500 3.0216 1.765 1.750 1.794 1.750 1.809 11,060,996 1.7631 -1.63%
2005-02-16 0 3.075 3.050 3.075 3.075 3.125 2,816,000 8,728,800 3.0997 1.794 1.780 1.794 1.794 1.823 4,826,118 1.8087 -0.81%
2005-02-15 0 3.100 3.075 3.100 3.075 3.125 3,784,000 11,725,900 3.0988 1.809 1.794 1.809 1.794 1.823 6,485,096 1.8081 -0.80%
2005-02-14 0 3.125 3.100 3.125 3.100 3.150 5,664,000 17,707,250 3.1263 1.823 1.809 1.823 1.809 1.838 9,707,078 1.8242 0.81%
2005-02-08 0 3.100 3.100 3.125 3.075 3.150 5,646,000 17,536,500 3.1060 1.809 1.809 1.823 1.794 1.838 9,676,229 1.8123 0.81%
2005-02-07 0 3.075 3.050 3.075 3.050 3.100 5,092,000 15,615,250 3.0666 1.794 1.780 1.794 1.780 1.809 8,726,773 1.7893 1.65%
2005-02-04 0 3.025 3.000 3.025 3.000 3.075 2,174,000 6,549,000 3.0124 1.765 1.750 1.765 1.750 1.794 3,725,845 1.7577 -0.82%
2005-02-03 0 3.050 3.025 3.050 3.000 3.075 3,674,000 11,123,550 3.0276 1.780 1.765 1.780 1.750 1.794 6,296,576 1.7666 0.83%
2005-02-02 0 3.025 3.025 3.050 3.025 3.100 2,992,000 9,118,800 3.0477 1.765 1.765 1.780 1.765 1.809 5,127,750 1.7783 -1.63%
2005-02-01 0 3.075 3.050 3.075 3.050 3.150 5,998,000 18,710,150 3.1194 1.794 1.780 1.794 1.780 1.838 10,279,494 1.8201 -2.38%
2005-01-31 0 3.150 3.100 3.150 3.050 3.200 7,580,000 23,758,150 3.1343 1.838 1.809 1.838 1.780 1.867 12,990,757 1.8289 3.28%
2005-01-28 0 3.050 3.050 3.075 3.050 3.100 4,532,000 13,926,400 3.0729 1.780 1.780 1.794 1.780 1.809 7,767,033 1.7930 0.00%
2005-01-27 0 3.050 3.025 3.050 3.025 3.125 7,434,600 22,789,470 3.0653 1.780 1.765 1.780 1.765 1.823 12,741,568 1.7886 -3.17%
2005-01-26 0 3.150 3.125 3.150 2.950 3.150 8,158,000 24,910,750 3.0535 1.838 1.823 1.838 1.721 1.838 13,981,346 1.7817 7.69%
2005-01-25 0 2.925 2.875 2.925 2.900 2.950 1,942,000 5,671,550 2.9205 1.707 1.678 1.707 1.692 1.721 3,328,239 1.7041 0.00%
2005-01-24 0 2.925 2.900 2.925 2.875 2.975 1,778,000 5,200,000 2.9246 1.707 1.692 1.707 1.678 1.736 3,047,172 1.7065 0.00%
2005-01-21 0 2.925 2.925 2.950 2.825 2.950 3,922,000 11,235,300 2.8647 1.707 1.707 1.721 1.648 1.721 6,721,603 1.6715 2.63%
2005-01-20 0 2.850 2.850 2.875 2.850 2.975 4,622,000 13,409,250 2.9012 1.663 1.663 1.678 1.663 1.736 7,921,277 1.6928 -3.39%
2005-01-19 0 2.950 2.950 2.975 2.925 2.975 3,168,000 9,344,550 2.9497 1.721 1.721 1.736 1.707 1.736 5,429,383 1.7211 -0.84%
2005-01-18 0 2.975 2.950 2.975 2.925 3.000 2,218,000 6,561,250 2.9582 1.736 1.721 1.736 1.707 1.750 3,801,253 1.7261 -0.83%
2005-01-17 0 3.000 2.975 3.050 2.950 3.050 1,352,000 4,066,100 3.0075 1.750 1.736 1.780 1.721 1.780 2,317,085 1.7548 0.00%
2005-01-14 0 3.000 3.000 3.025 2.900 3.050 5,166,000 15,518,800 3.0040 1.750 1.750 1.765 1.692 1.780 8,853,595 1.7528 -0.83%
2005-01-13 0 3.025 3.025 3.050 2.800 3.050 9,104,000 26,439,170 2.9041 1.765 1.765 1.780 1.634 1.780 15,602,619 1.6945 8.04%
2005-01-12 0 2.800 2.800 2.825 2.775 2.875 5,397,000 15,165,350 2.8100 1.634 1.634 1.648 1.619 1.678 9,249,488 1.6396 -2.61%
2005-01-11 0 2.875 2.875 2.900 2.875 3.000 4,114,000 12,057,550 2.9309 1.678 1.678 1.692 1.678 1.750 7,050,656 1.7101 -4.96%
2005-01-10 0 3.025 3.025 3.050 3.000 3.100 3,389,000 10,285,875 3.0351 1.765 1.765 1.780 1.750 1.809 5,808,137 1.7709 -2.42%
2005-01-07 0 3.100 3.075 3.100 3.025 3.175 4,386,000 13,538,650 3.0868 1.809 1.794 1.809 1.765 1.853 7,516,816 1.8011 -0.80%
2005-01-06 0 3.125 3.100 3.125 3.075 3.175 4,178,000 13,094,450 3.1341 1.823 1.809 1.823 1.794 1.853 7,160,341 1.8287 -2.34%
2005-01-05 0 3.200 3.150 3.225 3.050 3.225 6,194,000 19,434,350 3.1376 1.867 1.838 1.882 1.780 1.882 10,615,403 1.8308 0.00%
2005-01-04 0 3.200 3.175 3.225 3.050 3.200 5,156,000 16,046,300 3.1122 1.867 1.853 1.882 1.780 1.867 8,836,457 1.8159 2.40%
2005-01-03 0 3.125 3.125 3.150 3.125 3.175 1,982,000 6,251,200 3.1540 1.823 1.823 1.838 1.823 1.853 3,396,792 1.8403 -1.57%
2004-12-31 0 3.175 3.175 3.200 3.150 3.250 4,994,000 16,026,850 3.2092 1.853 1.853 1.867 1.838 1.896 8,558,818 1.8726 0.79%
2004-12-30 0 3.150 3.125 3.150 3.125 3.225 8,148,000 25,831,850 3.1703 1.838 1.823 1.838 1.823 1.882 13,964,207 1.8499 -3.08%
2004-12-29 0 3.250 3.200 3.250 2.950 3.350 8,937,000 27,765,250 3.1068 1.896 1.867 1.896 1.721 1.955 15,316,412 1.8128 9.24%
2004-12-28 0 2.975 2.950 3.000 2.925 2.975 6,896,000 20,364,952 2.9532 1.736 1.721 1.750 1.707 1.736 11,818,504 1.7231 0.00%
2004-12-24 0 2.975 2.950 2.975 2.900 3.000 7,230,000 21,341,600 2.9518 1.736 1.721 1.736 1.692 1.750 12,390,920 1.7224 0.85%
2004-12-23 0 2.950 2.925 2.950 2.875 2.975 2,908,000 8,488,350 2.9190 1.721 1.707 1.721 1.678 1.736 4,983,789 1.7032 3.51%
2004-12-22 0 2.850 2.825 2.875 2.850 2.925 2,528,000 7,310,800 2.8919 1.663 1.648 1.678 1.663 1.707 4,332,538 1.6874 -1.72%
2004-12-21 0 2.900 2.875 2.900 2.875 2.925 1,372,000 3,975,460 2.8976 1.692 1.678 1.692 1.678 1.707 2,351,361 1.6907 -0.85%
2004-12-20 0 2.925 2.925 2.950 2.875 2.950 5,815,000 16,901,275 2.9065 1.707 1.707 1.721 1.678 1.721 9,965,865 1.6959 -0.85%
2004-12-17 0 2.950 2.925 2.950 2.900 3.000 6,428,000 18,911,850 2.9421 1.721 1.707 1.721 1.692 1.750 11,016,437 1.7167 -1.67%
2004-12-16 0 3.000 2.950 3.000 2.875 3.000 7,782,000 22,757,000 2.9243 1.750 1.721 1.750 1.678 1.750 13,336,949 1.7063 2.56%
2004-12-15 0 2.925 2.925 2.950 2.825 2.925 4,418,000 12,832,450 2.9046 1.707 1.707 1.721 1.648 1.707 7,571,658 1.6948 1.74%
2004-12-14 0 2.875 2.850 2.875 2.800 2.875 2,639,000 7,506,900 2.8446 1.678 1.663 1.678 1.634 1.678 4,522,772 1.6598 1.77%
2004-12-13 0 2.825 2.800 2.825 2.775 3.025 3,942,000 11,343,308 2.8776 1.648 1.634 1.648 1.619 1.765 6,755,879 1.6790 -5.04%
2004-12-10 0 2.975 2.950 3.000 2.925 3.000 8,022,000 23,751,400 2.9608 1.736 1.721 1.750 1.707 1.750 13,748,266 1.7276 0.85%
2004-12-09 0 2.950 2.925 2.950 2.875 2.975 8,416,000 24,644,600 2.9283 1.721 1.707 1.721 1.678 1.736 14,423,511 1.7086 -1.67%
2004-12-08 0 3.000 2.975 3.000 2.800 3.000 11,990,000 35,274,100 2.9420 1.750 1.736 1.750 1.634 1.750 20,548,705 1.7166 5.26%
2004-12-07 0 2.850 2.850 2.875 2.800 2.875 3,370,000 9,572,530 2.8405 1.663 1.663 1.678 1.634 1.678 5,775,574 1.6574 1.79%
2004-12-06 0 2.800 2.800 2.825 2.775 2.825 4,248,000 11,899,200 2.8011 1.634 1.634 1.648 1.619 1.648 7,280,308 1.6344 0.00%
2004-12-03 0 2.800 2.775 2.800 2.750 2.875 3,164,000 8,826,100 2.7895 1.634 1.619 1.634 1.605 1.678 5,422,527 1.6277 -0.88%
2004-12-02 0 2.825 2.825 2.850 2.825 2.875 4,014,000 11,434,650 2.8487 1.648 1.648 1.663 1.648 1.678 6,879,274 1.6622 0.00%
2004-12-01 0 2.825 2.825 2.875 2.700 2.875 7,960,000 22,226,050 2.7922 1.648 1.648 1.678 1.575 1.678 13,642,009 1.6292 1.80%
2004-11-30 0 2.775 2.775 2.800 2.675 2.825 8,866,000 24,658,700 2.7813 1.619 1.619 1.634 1.561 1.648 15,194,730 1.6228 2.78%
2004-11-29 0 2.700 2.675 2.750 2.675 2.825 14,042,000 38,685,350 2.7550 1.575 1.561 1.605 1.561 1.648 24,065,464 1.6075 0.93%
2004-11-26 0 2.675 2.675 2.700 2.625 2.750 12,624,000 34,008,450 2.6940 1.561 1.561 1.575 1.532 1.605 21,635,267 1.5719 1.90%
2004-11-25 0 2.625 2.600 2.650 2.550 2.675 8,950,000 23,417,650 2.6165 1.532 1.517 1.546 1.488 1.561 15,338,691 1.5267 -1.87%
2004-11-24 0 2.675 2.625 2.675 2.475 2.675 28,404,000 74,084,300 2.6082 1.561 1.532 1.561 1.444 1.561 48,679,350 1.5219 8.08%
2004-11-23 0 2.475 2.475 2.500 2.450 2.500 3,206,000 7,908,350 2.4667 1.444 1.444 1.459 1.430 1.459 5,494,508 1.4393 1.02%
2004-11-22 0 2.450 2.425 2.450 2.425 2.475 5,558,000 13,578,700 2.4431 1.430 1.415 1.430 1.415 1.444 9,525,413 1.4255 -2.00%
2004-11-19 0 2.500 2.475 2.500 2.450 2.500 14,774,000 36,416,600 2.4649 1.459 1.444 1.459 1.430 1.459 25,319,980 1.4383 2.04%
2004-11-18 0 2.450 2.450 2.475 2.350 2.475 12,008,000 29,196,200 2.4314 1.430 1.430 1.444 1.371 1.444 20,579,553 1.4187 4.26%
2004-11-17 0 2.350 2.350 2.375 2.325 2.375 9,498,000 22,271,300 2.3448 1.371 1.371 1.386 1.357 1.386 16,277,865 1.3682 -1.05%
2004-11-16 0 2.375 2.375 2.400 2.350 2.400 6,368,000 15,211,650 2.3888 1.386 1.386 1.400 1.371 1.400 10,913,607 1.3938 1.06%
2004-11-15 0 2.350 2.325 2.375 2.350 2.400 3,164,000 7,464,650 2.3592 1.371 1.357 1.386 1.371 1.400 5,422,527 1.3766 0.00%
2004-11-12 0 2.350 2.325 2.375 2.325 2.375 6,220,000 14,704,400 2.3641 1.371 1.357 1.386 1.357 1.386 10,659,962 1.3794 -1.05%
2004-11-11 0 2.375 2.350 2.375 2.325 2.375 4,538,000 10,691,450 2.3560 1.386 1.371 1.386 1.357 1.386 7,777,316 1.3747 2.15%
2004-11-10 0 2.325 2.325 2.350 2.325 2.375 8,342,000 19,645,250 2.3550 1.357 1.357 1.371 1.357 1.386 14,296,688 1.3741 -1.06%
2004-11-09 0 2.350 2.325 2.350 2.250 2.375 9,546,000 22,230,200 2.3287 1.371 1.357 1.371 1.313 1.386 16,360,128 1.3588 4.44%
2004-11-08 0 2.250 2.250 2.275 2.250 2.300 1,864,000 4,244,650 2.2772 1.313 1.313 1.327 1.313 1.342 3,194,561 1.3287 -2.17%
2004-11-05 0 2.300 2.250 2.300 2.275 2.300 6,770,000 15,489,430 2.2880 1.342 1.313 1.342 1.327 1.342 11,602,563 1.3350 2.22%
2004-11-04 0 2.250 2.250 2.275 2.250 2.300 4,237,000 9,596,450 2.2649 1.313 1.313 1.327 1.313 1.342 7,261,456 1.3216 -1.10%
2004-11-03 0 2.275 2.250 2.275 2.250 2.275 4,790,000 10,865,550 2.2684 1.327 1.313 1.327 1.313 1.327 8,209,199 1.3236 1.11%
2004-11-02 0 2.250 2.250 2.275 2.250 2.275 4,906,000 11,099,300 2.2624 1.313 1.313 1.327 1.313 1.327 8,408,002 1.3201 1.12%
2004-11-01 0 2.225 2.200 2.250 2.200 2.250 4,434,000 9,833,450 2.2177 1.298 1.284 1.313 1.284 1.313 7,599,079 1.2940 1.14%
2004-10-29 0 2.200 2.175 2.225 2.175 2.225 3,408,000 7,522,300 2.2072 1.284 1.269 1.298 1.269 1.298 5,840,699 1.2879 0.00%
2004-10-28 0 2.200 2.200 2.225 2.175 2.225 4,670,000 10,282,950 2.2019 1.284 1.284 1.298 1.269 1.298 8,003,541 1.2848 0.00%
2004-10-27 0 2.200 2.150 2.200 2.150 2.200 1,930,600 4,202,480 2.1768 1.284 1.255 1.284 1.255 1.284 3,308,701 1.2701 0.00%
2004-10-26 0 2.200 2.150 2.200 2.150 2.200 2,012,000 4,383,500 2.1787 1.284 1.255 1.284 1.255 1.284 3,448,206 1.2712 0.00%
2004-10-25 0 2.200 2.175 2.200 2.150 2.200 5,788,000 12,593,750 2.1758 1.284 1.269 1.284 1.255 1.284 9,919,592 1.2696 0.00%
2004-10-21 0 2.200 2.150 2.200 2.150 2.200 3,528,000 7,672,150 2.1746 1.284 1.255 1.284 1.255 1.284 6,046,358 1.2689 0.00%
2004-10-20 0 2.200 2.175 2.200 2.125 2.200 5,874,000 12,760,250 2.1723 1.284 1.269 1.284 1.240 1.284 10,066,980 1.2675 1.15%
2004-10-19 0 2.175 2.150 2.175 2.125 2.200 3,672,000 7,936,300 2.1613 1.269 1.255 1.269 1.240 1.284 6,293,148 1.2611 1.16%
2004-10-18 0 2.150 2.125 2.150 2.125 2.150 1,624,000 3,476,250 2.1405 1.255 1.240 1.255 1.240 1.255 2,783,244 1.2490 0.00%
2004-10-15 0 2.150 2.125 2.150 2.100 2.150 2,446,000 5,206,450 2.1286 1.255 1.240 1.255 1.225 1.255 4,192,004 1.2420 1.18%
2004-10-14 0 2.125 2.125 2.150 2.100 2.150 4,318,000 9,203,600 2.1314 1.240 1.240 1.255 1.225 1.255 7,400,276 1.2437 -1.16%
2004-10-13 0 2.150 2.125 2.150 2.125 2.175 8,622,000 18,581,100 2.1551 1.255 1.240 1.255 1.240 1.269 14,776,558 1.2575 -2.27%
2004-10-12 0 2.200 2.175 2.200 2.175 2.225 2,758,000 6,050,150 2.1937 1.284 1.269 1.284 1.269 1.298 4,726,716 1.2800 -1.12%
2004-10-11 0 2.225 2.200 2.225 2.175 2.225 2,492,000 5,491,700 2.2037 1.298 1.284 1.298 1.269 1.298 4,270,840 1.2859 1.14%
2004-10-08 0 2.200 2.175 2.200 2.175 2.225 4,005,000 8,813,975 2.2007 1.284 1.269 1.284 1.269 1.298 6,863,850 1.2841 -1.12%
2004-10-07 0 2.225 2.225 2.250 2.200 2.275 9,090,000 20,148,650 2.2166 1.298 1.298 1.313 1.284 1.327 15,578,626 1.2934 -2.20%
2004-10-06 0 2.275 2.275 2.300 2.250 2.300 8,088,000 18,367,800 2.2710 1.327 1.327 1.342 1.313 1.342 13,861,378 1.3251 1.11%
2004-10-05 0 2.250 2.225 2.250 2.200 2.250 5,984,000 13,364,650 2.2334 1.313 1.298 1.313 1.284 1.313 10,255,500 1.3032 2.27%
2004-10-04 0 2.200 2.200 2.225 2.200 2.250 8,836,000 19,710,446 2.2307 1.284 1.284 1.298 1.284 1.313 15,143,316 1.3016 -1.12%
2004-09-30 0 2.225 2.200 2.225 2.175 2.225 5,434,000 11,976,150 2.2039 1.298 1.284 1.298 1.269 1.298 9,312,899 1.2860 2.30%
2004-09-28 0 2.175 2.150 2.175 2.125 2.175 4,732,000 10,270,000 2.1703 1.269 1.255 1.269 1.240 1.269 8,109,797 1.2664 0.00%
2004-09-27 0 2.175 2.175 2.200 2.125 2.175 5,046,532 10,940,894 2.1680 1.269 1.269 1.284 1.240 1.269 8,648,849 1.2650 1.16%
2004-09-24 0 2.150 2.150 2.175 2.150 2.200 3,047,000 6,652,650 2.1833 1.255 1.255 1.269 1.255 1.284 5,222,010 1.2740 -2.27%
2004-09-23 0 2.200 2.175 2.200 2.150 2.200 4,980,000 10,829,950 2.1747 1.284 1.269 1.284 1.255 1.284 8,534,825 1.2689 1.15%
2004-09-22 0 2.175 2.175 2.200 2.175 2.225 5,102,000 11,153,850 2.1862 1.269 1.269 1.284 1.269 1.298 8,743,911 1.2756 -1.14%
2004-09-21 0 2.200 2.200 2.225 2.200 2.250 7,088,000 15,706,950 2.2160 1.284 1.284 1.298 1.284 1.313 12,147,558 1.2930 -2.22%
2004-09-20 0 2.250 2.225 2.250 2.175 2.250 9,726,000 21,538,900 2.2146 1.313 1.298 1.313 1.269 1.313 16,668,616 1.2922 2.27%
2004-09-17 0 2.200 2.175 2.200 2.175 2.225 6,146,000 13,536,700 2.2025 1.284 1.269 1.284 1.269 1.298 10,533,139 1.2852 -1.12%
2004-09-16 0 2.225 2.200 2.225 2.150 2.225 6,471,000 14,181,300 2.1915 1.298 1.284 1.298 1.255 1.298 11,090,131 1.2787 3.49%
2004-09-15 0 2.150 2.150 2.175 2.150 2.175 3,542,000 7,700,650 2.1741 1.255 1.255 1.269 1.255 1.269 6,070,351 1.2686 -2.27%
2004-09-14 0 2.200 2.175 2.200 2.150 2.200 4,674,000 10,210,950 2.1846 1.284 1.269 1.284 1.255 1.284 8,010,396 1.2747 1.15%
2004-09-13 0 2.175 2.150 2.175 2.125 2.175 1,882,000 4,057,150 2.1558 1.269 1.255 1.269 1.240 1.269 3,225,410 1.2579 1.16%
2004-09-10 0 2.150 2.125 2.150 2.125 2.150 1,228,000 2,617,250 2.1313 1.255 1.240 1.255 1.240 1.255 2,104,571 1.2436 1.18%
2004-09-09 0 2.125 2.125 2.150 2.100 2.150 7,720,000 16,466,500 2.1330 1.240 1.240 1.255 1.225 1.255 13,230,692 1.2446 1.19%
2004-09-08 0 2.100 2.100 2.125 2.100 2.150 5,836,000 12,470,850 2.1369 1.225 1.225 1.240 1.225 1.255 10,001,855 1.2469 -1.18%
2004-09-07 0 2.125 2.100 2.125 2.075 2.150 4,896,000 10,349,150 2.1138 1.240 1.225 1.240 1.211 1.255 8,390,864 1.2334 2.41%
2004-09-06 0 2.075 2.075 2.100 2.075 2.125 7,321,000 15,375,125 2.1001 1.211 1.211 1.225 1.211 1.240 12,546,878 1.2254 -2.35%
2004-09-03 0 2.125 2.100 2.125 2.100 2.150 3,460,000 7,344,550 2.1227 1.240 1.225 1.240 1.225 1.255 5,929,818 1.2386 -1.16%
2004-09-02 0 2.150 2.125 2.150 2.125 2.175 4,388,000 9,429,650 2.1490 1.255 1.240 1.255 1.240 1.269 7,520,243 1.2539 -1.15%
2004-09-01 0 2.175 2.150 2.175 2.125 2.175 4,216,000 9,128,250 2.1651 1.269 1.255 1.269 1.240 1.269 7,225,466 1.2633 1.16%
2004-08-31 0 2.150 2.125 2.150 2.100 2.150 4,544,000 9,669,725 2.1280 1.255 1.240 1.255 1.225 1.255 7,787,599 1.2417 1.18%
2004-08-30 0 2.125 2.100 2.125 2.100 2.125 2,588,000 5,490,450 2.1215 1.240 1.225 1.240 1.225 1.240 4,435,367 1.2379 0.00%
2004-08-27 0 2.125 2.100 2.125 2.100 2.125 4,415,000 9,372,790 2.1229 1.240 1.225 1.240 1.225 1.240 7,566,516 1.2387 1.19%
2004-08-26 0 2.100 2.075 2.100 2.075 2.150 9,000,000 19,084,100 2.1205 1.225 1.211 1.225 1.211 1.255 15,424,382 1.2373 -1.18%
2004-08-25 0 2.125 2.125 2.150 2.075 2.150 5,080,000 10,736,700 2.1135 1.240 1.240 1.255 1.211 1.255 8,706,207 1.2332 0.00%
2004-08-24 0 2.125 2.100 2.125 2.050 2.125 3,395,000 7,086,600 2.0874 1.240 1.225 1.240 1.196 1.240 5,818,420 1.2180 2.41%
2004-08-23 0 2.075 2.075 2.100 2.075 2.100 1,408,000 2,934,350 2.0841 1.211 1.211 1.225 1.211 1.225 2,413,059 1.2160 -1.19%
2004-08-20 0 2.100 2.075 2.100 2.075 2.125 3,664,000 7,682,550 2.0968 1.225 1.211 1.225 1.211 1.240 6,279,437 1.2234 -1.18%
2004-08-19 0 2.125 2.100 2.125 2.100 2.150 7,232,000 15,358,400 2.1237 1.240 1.225 1.240 1.225 1.255 12,394,348 1.2391 0.00%
2004-08-18 0 2.125 2.100 2.125 2.100 2.150 2,188,000 4,651,450 2.1259 1.240 1.225 1.240 1.225 1.255 3,749,839 1.2404 0.00%
2004-08-17 0 2.125 2.100 2.125 2.100 2.150 1,976,000 4,203,600 2.1273 1.240 1.225 1.240 1.225 1.255 3,386,509 1.2413 -1.16%
2004-08-16 0 2.150 2.125 2.150 2.125 2.200 1,064,000 2,282,700 2.1454 1.255 1.240 1.255 1.240 1.284 1,823,505 1.2518 -1.15%
2004-08-13 0 2.175 2.150 2.175 2.150 2.200 3,168,000 6,842,650 2.1599 1.269 1.255 1.269 1.255 1.284 5,429,383 1.2603 -1.14%
2004-08-12 0 2.200 2.175 2.200 2.175 2.225 4,032,000 8,817,600 2.1869 1.284 1.269 1.284 1.269 1.298 6,910,123 1.2760 -2.22%
2004-08-11 0 2.250 2.225 2.250 2.200 2.275 2,734,000 6,112,850 2.2359 1.313 1.298 1.313 1.284 1.327 4,685,585 1.3046 -2.17%
2004-08-10 0 2.300 2.275 2.300 2.250 2.300 3,107,400 7,016,210 2.2579 1.342 1.327 1.342 1.313 1.342 5,325,525 1.3175 0.00%
2004-08-09 0 2.300 2.275 2.300 2.250 2.300 1,052,000 2,390,450 2.2723 1.342 1.327 1.342 1.313 1.342 1,802,939 1.3259 0.00%
2004-08-06 0 2.300 2.275 2.300 2.250 2.300 1,912,000 4,355,150 2.2778 1.342 1.327 1.342 1.313 1.342 3,276,824 1.3291 -1.08%
2004-08-05 0 2.325 2.300 2.325 2.300 2.325 5,494,000 12,686,450 2.3091 1.357 1.342 1.357 1.342 1.357 9,415,728 1.3474 1.09%
2004-08-04 0 2.300 2.275 2.300 2.250 2.300 2,928,000 6,646,800 2.2701 1.342 1.327 1.342 1.313 1.342 5,018,066 1.3246 1.10%
2004-08-03 0 2.275 2.275 2.300 2.275 2.300 7,256,000 16,518,056 2.2765 1.327 1.327 1.342 1.327 1.342 12,435,480 1.3283 1.11%
2004-08-02 0 2.250 2.250 2.275 2.250 2.300 3,820,000 8,640,400 2.2619 1.313 1.313 1.327 1.313 1.342 6,546,793 1.3198 -1.10%
2004-07-30 0 2.275 2.250 2.275 2.225 2.275 6,080,000 13,637,625 2.2430 1.327 1.313 1.327 1.298 1.327 10,420,027 1.3088 2.25%
2004-07-29 0 2.225 2.200 2.225 2.200 2.250 8,080,000 18,047,332 2.2336 1.298 1.284 1.298 1.284 1.313 13,847,668 1.3033 -1.11%
2004-07-28 0 2.250 2.225 2.250 2.200 2.325 11,737,000 26,566,225 2.2635 1.313 1.298 1.313 1.284 1.357 20,115,108 1.3207 2.27%
2004-07-27 0 2.200 2.175 2.200 2.125 2.200 4,398,000 9,543,650 2.1700 1.284 1.269 1.284 1.240 1.284 7,537,381 1.2662 2.33%
2004-07-26 0 2.150 2.125 2.150 2.100 2.150 2,528,000 5,405,400 2.1382 1.255 1.240 1.255 1.225 1.255 4,332,538 1.2476 1.18%
2004-07-23 0 2.125 2.125 2.150 2.125 2.175 3,720,000 8,005,700 2.1521 1.240 1.240 1.255 1.240 1.269 6,375,411 1.2557 -2.30%
2004-07-22 0 2.175 2.150 2.200 2.150 2.225 4,534,250 10,008,931 2.2074 1.269 1.255 1.284 1.255 1.298 7,770,889 1.2880 -2.25%
2004-07-21 0 2.225 2.225 2.250 2.225 2.250 1,484,000 3,321,600 2.2383 1.298 1.298 1.313 1.298 1.313 2,543,309 1.3060 0.00%
2004-07-20 0 2.225 2.200 2.225 2.175 2.250 2,668,000 5,900,150 2.2115 1.298 1.284 1.298 1.269 1.313 4,572,472 1.2904 0.00%
2004-07-19 0 2.225 2.225 2.250 2.175 2.250 1,849,900 4,095,940 2.2141 1.298 1.298 1.313 1.269 1.313 3,170,396 1.2919 1.14%
2004-07-16 0 2.200 2.175 2.200 2.125 2.200 2,996,000 6,453,050 2.1539 1.284 1.269 1.284 1.240 1.284 5,134,605 1.2568 0.00%
2004-07-15 0 2.200 2.175 2.200 2.150 2.200 3,817,000 8,273,050 2.1674 1.284 1.269 1.284 1.255 1.284 6,541,652 1.2647 1.15%
2004-07-14 0 2.175 2.150 2.175 2.150 2.175 1,904,000 4,115,400 2.1614 1.269 1.255 1.269 1.255 1.269 3,263,114 1.2612 1.16%
2004-07-13 0 2.150 2.150 2.175 2.150 2.175 2,295,100 4,955,355 2.1591 1.255 1.255 1.269 1.255 1.269 3,933,389 1.2598 -1.15%
2004-07-12 0 2.175 2.175 2.200 2.175 2.200 1,619,000 3,534,775 2.1833 1.269 1.269 1.284 1.269 1.284 2,774,675 1.2739 0.00%
2004-07-09 0 2.175 2.175 2.200 2.175 2.200 965,000 2,100,025 2.1762 1.269 1.269 1.284 1.269 1.284 1,653,837 1.2698 -1.14%
2004-07-08 0 2.200 2.175 2.200 2.200 2.250 4,056,000 8,994,850 2.2177 1.284 1.269 1.284 1.284 1.313 6,951,255 1.2940 -2.22%
2004-07-07 0 2.250 2.225 2.250 2.200 2.250 2,739,000 6,101,325 2.2276 1.313 1.298 1.313 1.284 1.313 4,694,154 1.2998 0.00%
2004-07-06 0 2.250 2.200 2.250 2.200 2.275 5,697,700 12,760,963 2.2397 1.313 1.284 1.313 1.284 1.327 9,764,834 1.3068 1.12%
2004-07-05 0 2.225 2.200 2.225 2.200 2.250 2,496,000 5,521,250 2.2120 1.298 1.284 1.298 1.284 1.313 4,277,695 1.2907 0.00%
2004-07-02 0 2.225 2.200 2.225 2.175 2.250 2,055,000 4,556,900 2.2175 1.298 1.284 1.298 1.269 1.313 3,521,901 1.2939 -1.11%
2004-06-30 0 2.250 2.225 2.250 2.200 2.275 6,012,314 13,413,009 2.2309 1.313 1.298 1.313 1.284 1.327 10,304,025 1.3017 2.27%
2004-06-29 0 2.200 2.175 2.200 2.200 2.250 5,484,000 12,125,100 2.2110 1.284 1.269 1.284 1.284 1.313 9,398,590 1.2901 -1.12%
2004-06-28 0 2.225 2.200 2.225 2.150 2.225 3,016,000 6,621,800 2.1956 1.298 1.284 1.298 1.255 1.298 5,168,882 1.2811 2.30%
2004-06-25 0 2.175 2.175 2.200 2.150 2.200 3,954,000 8,621,900 2.1806 1.269 1.269 1.284 1.255 1.284 6,776,445 1.2723 0.00%
2004-06-24 0 2.175 2.150 2.175 2.125 2.175 6,160,000 13,310,498 2.1608 1.269 1.255 1.269 1.240 1.269 10,557,133 1.2608 2.35%
2004-06-23 0 2.125 2.125 2.150 2.075 2.125 5,587,000 11,826,950 2.1169 1.240 1.240 1.255 1.211 1.240 9,575,114 1.2352 1.19%
2004-06-21 0 2.100 2.075 2.100 2.050 2.100 1,734,000 3,613,400 2.0839 1.225 1.211 1.225 1.196 1.225 2,971,764 1.2159 0.00%
2004-06-18 0 2.100 2.075 2.100 2.025 2.100 5,643,000 11,628,975 2.0608 1.225 1.211 1.225 1.182 1.225 9,671,088 1.2024 -1.18%
2004-06-17 0 2.125 2.075 2.125 2.025 2.125 7,372,000 15,204,550 2.0625 1.240 1.211 1.240 1.182 1.240 12,634,283 1.2034 0.00%
2004-06-16 0 2.125 2.100 2.125 2.100 2.150 5,032,000 10,653,100 2.1171 1.240 1.225 1.240 1.225 1.255 8,623,943 1.2353 2.41%
2004-06-15 0 2.075 2.075 2.100 2.025 2.100 3,128,000 6,467,950 2.0678 1.211 1.211 1.225 1.182 1.225 5,360,830 1.2065 1.22%
2004-06-14 0 2.050 2.050 2.075 2.050 2.200 10,542,000 22,432,700 2.1279 1.196 1.196 1.211 1.196 1.284 18,067,093 1.2416 -4.65%
2004-06-11 0 2.150 2.150 2.175 2.125 2.200 6,777,000 14,638,425 2.1600 1.255 1.255 1.269 1.240 1.284 11,614,560 1.2604 0.00%
2004-06-10 0 2.150 2.125 2.150 2.125 2.200 6,087,000 13,131,825 2.1574 1.255 1.240 1.255 1.240 1.284 10,432,024 1.2588 0.00%
2004-06-09 0 2.150 2.150 2.200 2.125 2.200 6,154,000 13,255,200 2.1539 1.255 1.255 1.284 1.240 1.284 10,546,850 1.2568 2.38%
2004-06-08 0 2.100 2.100 2.125 2.100 2.175 3,562,000 7,584,850 2.1294 1.225 1.225 1.240 1.225 1.269 6,104,628 1.2425 -1.18%
2004-06-07 0 2.125 2.100 2.125 2.075 2.150 3,721,000 7,904,350 2.1243 1.240 1.225 1.240 1.211 1.255 6,377,125 1.2395 3.66%
2004-06-04 0 2.050 2.050 2.075 2.025 2.075 2,622,000 5,388,800 2.0552 1.196 1.196 1.211 1.182 1.211 4,493,637 1.1992 1.23%
2004-06-03 0 2.025 2.000 2.025 2.000 2.125 6,448,000 13,129,150 2.0362 1.182 1.167 1.182 1.167 1.240 11,050,713 1.1881 -4.71%
2004-06-02 0 2.125 2.100 2.125 2.050 2.150 2,944,000 6,213,300 2.1105 1.240 1.225 1.240 1.196 1.255 5,045,487 1.2315 2.41%
2004-06-01 0 2.075 2.050 2.075 2.050 2.125 2,502,000 5,211,500 2.0829 1.211 1.196 1.211 1.196 1.240 4,287,978 1.2154 -1.19%
2004-05-31 0 2.100 2.075 2.100 2.000 2.100 5,327,000 10,949,400 2.0555 1.225 1.211 1.225 1.167 1.225 9,129,520 1.1993 3.70%
2004-05-28 0 2.025 2.000 2.050 2.000 2.175 9,026,000 19,236,900 2.1313 1.182 1.167 1.196 1.167 1.269 15,468,942 1.2436 -3.57%
2004-05-27 0 2.100 2.100 2.125 2.050 2.125 4,854,000 10,184,800 2.0982 1.225 1.225 1.240 1.196 1.240 8,318,883 1.2243 3.70%
2004-05-25 0 2.025 2.000 2.025 1.970 2.025 2,868,000 5,735,840 1.9999 1.182 1.167 1.182 1.149 1.182 4,915,236 1.1670 1.76%
2004-05-24 0 1.990 1.980 1.990 1.930 1.990 5,422,000 10,649,980 1.9642 1.161 1.155 1.161 1.126 1.161 9,292,333 1.1461 3.11%
2004-05-21 0 1.930 1.920 1.930 1.870 1.950 2,664,000 5,111,620 1.9188 1.126 1.120 1.126 1.091 1.138 4,565,617 1.1196 3.21%
2004-05-20 0 1.870 1.860 1.870 1.830 1.930 4,971,000 9,342,600 1.8794 1.091 1.085 1.091 1.068 1.126 8,519,400 1.0966 -3.11%
2004-05-19 0 1.930 1.920 1.940 1.930 1.970 3,230,000 6,273,140 1.9421 1.126 1.120 1.132 1.126 1.149 5,535,639 1.1332 2.12%
2004-05-18 0 1.890 1.890 1.900 1.780 1.920 3,272,000 6,026,560 1.8419 1.103 1.103 1.109 1.039 1.120 5,607,620 1.0747 6.78%
2004-05-17 0 1.770 1.770 1.780 1.760 1.930 5,398,000 9,673,180 1.7920 1.033 1.033 1.039 1.027 1.126 9,251,202 1.0456 -8.29%
2004-05-14 0 1.930 1.930 1.940 1.930 2.025 3,710,000 7,245,380 1.9529 1.126 1.126 1.132 1.126 1.182 6,358,273 1.1395 -3.02%
2004-05-13 0 1.990 1.970 1.980 1.980 2.050 3,952,000 7,959,150 2.0140 1.161 1.149 1.155 1.155 1.196 6,773,018 1.1751 -1.73%
2004-05-12 0 2.025 2.025 2.050 2.025 2.125 3,492,788 7,331,976 2.0992 1.182 1.182 1.196 1.182 1.240 5,986,011 1.2249 0.00%
2004-05-11 0 2.025 2.025 2.050 1.950 2.050 2,422,000 4,914,070 2.0289 1.182 1.182 1.196 1.138 1.196 4,150,873 1.1839 2.79%
2004-05-10 0 1.970 1.960 1.970 1.940 2.100 5,206,000 10,438,320 2.0051 1.149 1.144 1.149 1.132 1.225 8,922,148 1.1699 -7.29%
2004-05-07 0 2.125 2.125 2.150 2.100 2.200 2,564,000 5,473,500 2.1348 1.240 1.240 1.255 1.225 1.284 4,394,235 1.2456 -2.35%
2004-05-06 0 2.275 2.275 2.300 2.250 2.325 7,903,751 18,106,021 2.2908 1.270 1.270 1.284 1.256 1.298 14,161,233 1.2786 1.11%
2004-05-05 0 2.250 2.225 2.250 2.200 2.275 2,842,000 6,374,200 2.2429 1.256 1.242 1.256 1.228 1.270 5,092,041 1.2518 0.00%
2004-05-04 0 2.250 2.225 2.250 2.200 2.250 5,514,000 12,267,450 2.2248 1.256 1.242 1.256 1.228 1.256 9,879,491 1.2417 2.27%
2004-05-03 0 2.200 2.200 2.225 2.200 2.250 5,140,000 11,409,800 2.2198 1.228 1.228 1.242 1.228 1.256 9,209,392 1.2389 -1.12%
2004-04-30 0 2.225 2.200 2.225 2.125 2.225 5,886,400 12,718,450 2.1606 1.242 1.228 1.242 1.186 1.242 10,546,724 1.2059 3.49%
2004-04-29 0 2.150 2.125 2.150 2.100 2.175 6,356,394 13,580,118 2.1365 1.200 1.186 1.200 1.172 1.214 11,388,817 1.1924 -2.27%
2004-04-28 0 2.200 2.175 2.200 2.100 2.200 3,828,000 8,271,450 2.1608 1.228 1.214 1.228 1.172 1.228 6,858,667 1.2060 1.15%
2004-04-27 0 2.175 2.150 2.175 2.150 2.200 10,042,000 21,819,700 2.1728 1.214 1.200 1.214 1.200 1.228 17,992,356 1.2127 -2.25%
2004-04-26 0 2.225 2.225 2.275 2.225 2.300 13,608,400 30,492,450 2.2407 1.242 1.242 1.270 1.242 1.284 24,382,312 1.2506 -3.26%
2004-04-23 0 2.300 2.275 2.300 2.225 2.325 18,693,915 42,673,779 2.2828 1.284 1.270 1.284 1.242 1.298 33,494,082 1.2741 4.55%
2004-04-22 0 2.200 2.200 2.225 2.100 2.225 13,134,200 28,639,235 2.1805 1.228 1.228 1.242 1.172 1.242 23,532,683 1.2170 7.32%
2004-04-21 0 2.050 2.025 2.050 2.025 2.150 9,640,303 19,972,786 2.0718 1.144 1.130 1.144 1.130 1.200 17,272,631 1.1563 -5.75%
2004-04-20 0 2.175 2.150 2.175 2.150 2.250 8,212,600 17,906,960 2.1804 1.214 1.200 1.214 1.200 1.256 14,714,601 1.2170 -1.14%
2004-04-19 0 2.200 2.200 2.225 2.200 2.275 9,652,000 21,513,342 2.2289 1.228 1.228 1.242 1.228 1.270 17,293,589 1.2440 -2.22%
2004-04-16 0 2.250 2.225 2.250 2.200 2.275 4,936,000 11,028,500 2.2343 1.256 1.242 1.256 1.228 1.270 8,843,883 1.2470 0.00%
2004-04-15 0 2.250 2.225 2.275 2.175 2.300 14,104,000 31,430,950 2.2285 1.256 1.242 1.270 1.214 1.284 25,270,284 1.2438 -2.17%
2004-04-14 0 2.300 2.275 2.300 2.275 2.300 7,197,818 16,533,381 2.2970 1.284 1.270 1.284 1.270 1.284 12,896,406 1.2820 -1.08%
2004-04-13 0 2.325 2.325 2.350 2.300 2.400 5,024,454 11,803,267 2.3492 1.298 1.298 1.312 1.284 1.340 9,002,367 1.3111 -2.11%
2004-04-08 0 2.375 2.375 2.400 2.350 2.475 8,772,000 21,051,650 2.3999 1.326 1.326 1.340 1.312 1.381 15,716,884 1.3394 -3.06%
2004-04-07 0 2.450 2.450 2.475 2.375 2.475 7,464,606 18,065,770 2.4202 1.367 1.367 1.381 1.326 1.381 13,374,412 1.3508 0.00%
2004-04-06 0 2.450 2.425 2.475 2.400 2.500 6,374,485 15,676,090 2.4592 1.367 1.353 1.381 1.340 1.395 11,421,231 1.3725 3.16%
2004-04-02 0 2.375 2.350 2.400 2.350 2.400 4,922,303 11,736,585 2.3844 1.326 1.312 1.340 1.312 1.340 8,819,342 1.3308 0.00%
2004-04-01 0 2.375 2.375 2.400 2.375 2.425 4,031,000 9,669,475 2.3988 1.326 1.326 1.340 1.326 1.353 7,222,385 1.3388 -2.06%
2004-03-31 0 2.425 2.400 2.425 2.350 2.425 10,643,622 25,370,727 2.3837 1.353 1.340 1.353 1.312 1.353 19,070,288 1.3304 4.30%
2004-03-30 0 2.325 2.300 2.325 2.325 2.350 2,888,000 6,742,800 2.3348 1.298 1.284 1.298 1.298 1.312 5,174,460 1.3031 0.00%
2004-03-29 0 2.325 2.300 2.325 2.275 2.350 2,496,000 5,766,750 2.3104 1.298 1.284 1.298 1.270 1.312 4,472,109 1.2895 -1.06%
2004-03-26 0 2.350 2.325 2.350 2.350 2.425 2,523,488 5,991,374 2.3742 1.312 1.298 1.312 1.312 1.353 4,521,360 1.3251 -1.05%
2004-03-25 0 2.375 2.325 2.375 2.325 2.375 3,278,010 7,685,932 2.3447 1.326 1.298 1.326 1.298 1.326 5,873,245 1.3086 -1.04%
2004-03-24 0 2.400 2.375 2.400 2.275 2.400 5,778,606 13,570,268 2.3484 1.340 1.326 1.340 1.270 1.340 10,353,589 1.3107 4.35%
2004-03-23 0 2.300 2.300 2.325 2.275 2.325 2,601,212 5,982,416 2.2999 1.284 1.284 1.298 1.270 1.298 4,660,619 1.2836 0.00%
2004-03-22 0 2.300 2.300 2.325 2.300 2.375 2,426,000 5,642,700 2.3259 1.284 1.284 1.298 1.284 1.326 4,346,689 1.2982 -1.08%
2004-03-19 0 2.325 2.325 2.350 2.300 2.375 2,764,000 6,436,600 2.3287 1.298 1.298 1.312 1.284 1.326 4,952,288 1.2997 -1.06%
2004-03-18 0 2.350 2.350 2.375 2.350 2.425 2,617,200 6,203,960 2.3705 1.312 1.312 1.326 1.312 1.353 4,689,265 1.3230 -3.09%
2004-03-17 0 2.425 2.400 2.425 2.350 2.425 5,444,000 13,067,650 2.4004 1.353 1.340 1.353 1.312 1.353 9,754,072 1.3397 3.19%
2004-03-16 0 2.350 2.325 2.350 2.325 2.375 1,910,000 4,485,442 2.3484 1.312 1.298 1.312 1.298 1.326 3,422,167 1.3107 -1.05%
2004-03-15 0 2.375 2.325 2.375 2.325 2.450 5,029,000 11,999,125 2.3860 1.326 1.298 1.326 1.298 1.367 9,010,512 1.3317 -1.04%
2004-03-12 0 2.400 2.375 2.400 2.250 2.400 5,438,000 12,592,950 2.3157 1.340 1.326 1.340 1.256 1.340 9,743,321 1.2925 2.13%
2004-03-11 0 2.350 2.325 2.350 2.250 2.400 8,502,000 19,667,850 2.3133 1.312 1.298 1.312 1.256 1.340 15,233,122 1.2911 -4.08%
2004-03-10 0 2.450 2.400 2.450 2.375 2.500 5,238,000 12,664,600 2.4178 1.367 1.340 1.367 1.326 1.395 9,384,979 1.3495 -1.01%
2004-03-09 0 2.475 2.425 2.475 2.400 2.475 4,448,000 10,855,900 2.4406 1.381 1.353 1.381 1.340 1.381 7,969,528 1.3622 1.02%
2004-03-08 0 2.450 2.425 2.450 2.400 2.500 6,334,000 15,461,950 2.4411 1.367 1.353 1.367 1.340 1.395 11,348,694 1.3624 1.03%
2004-03-05 0 2.425 2.425 2.450 2.400 2.525 11,300,000 27,743,100 2.4551 1.353 1.353 1.367 1.340 1.409 20,246,328 1.3703 1.04%
2004-03-04 0 2.400 2.375 2.400 2.350 2.425 6,002,800 14,425,220 2.4031 1.340 1.326 1.340 1.312 1.353 10,755,279 1.3412 0.00%
2004-03-03 0 2.400 2.375 2.400 2.375 2.425 6,706,000 16,055,200 2.3942 1.340 1.326 1.340 1.326 1.353 12,015,210 1.3362 0.00%
2004-03-02 0 2.400 2.375 2.400 2.375 2.475 11,178,000 27,136,100 2.4276 1.340 1.326 1.340 1.326 1.381 20,027,739 1.3549 -1.03%
2004-03-01 0 2.425 2.400 2.425 2.350 2.425 5,034,606 12,065,045 2.3964 1.353 1.340 1.353 1.312 1.353 9,020,556 1.3375 4.30%
2004-02-27 0 2.325 2.325 2.350 2.325 2.400 7,486,149 17,727,735 2.3681 1.298 1.298 1.312 1.298 1.340 13,413,011 1.3217 -1.06%
2004-02-26 0 2.350 2.325 2.350 2.325 2.400 9,128,000 21,460,850 2.3511 1.312 1.298 1.312 1.298 1.340 16,354,733 1.3122 1.08%
2004-02-25 0 2.325 2.300 2.325 2.300 2.375 6,490,000 15,261,100 2.3515 1.298 1.284 1.298 1.284 1.326 11,628,201 1.3124 -1.06%
2004-02-24 0 2.350 2.325 2.350 2.325 2.375 7,196,000 16,860,600 2.3431 1.312 1.298 1.312 1.298 1.326 12,893,148 1.3077 -1.05%
2004-02-23 0 2.375 2.325 2.375 2.325 2.425 3,926,000 9,223,300 2.3493 1.326 1.298 1.326 1.298 1.353 7,034,255 1.3112 0.00%
2004-02-20 0 2.375 2.375 2.400 2.350 2.400 4,174,600 9,940,089 2.3811 1.326 1.326 1.340 1.312 1.340 7,479,674 1.3289 -1.04%
2004-02-19 0 2.400 2.375 2.400 2.350 2.425 5,013,000 12,054,750 2.4047 1.340 1.326 1.340 1.312 1.353 8,981,844 1.3421 0.00%
2004-02-18 0 2.400 2.375 2.400 2.400 2.475 6,790,000 16,511,800 2.4318 1.340 1.326 1.340 1.340 1.381 12,165,714 1.3572 1.05%
2004-02-17 0 2.375 2.375 2.400 2.375 2.425 7,636,000 18,356,600 2.4040 1.326 1.326 1.340 1.326 1.353 13,681,501 1.3417 -1.04%
2004-02-16 0 2.400 2.400 2.425 2.350 2.450 12,340,000 29,699,450 2.4068 1.340 1.340 1.353 1.312 1.367 22,109,707 1.3433 0.00%
2004-02-13 0 2.400 2.350 2.400 2.325 2.400 2,422,000 5,735,600 2.3681 1.340 1.312 1.340 1.298 1.340 4,339,523 1.3217 1.05%
2004-02-12 0 2.375 2.350 2.375 2.350 2.375 4,978,000 11,758,400 2.3621 1.326 1.312 1.326 1.312 1.326 8,919,134 1.3183 3.26%
2004-02-11 0 2.300 2.275 2.300 2.275 2.375 1,920,795 4,495,568 2.3405 1.284 1.270 1.284 1.270 1.326 3,441,508 1.3063 -1.08%
2004-02-10 0 2.325 2.325 2.350 2.325 2.400 3,070,000 7,232,050 2.3557 1.298 1.298 1.312 1.298 1.340 5,500,551 1.3148 -3.13%
2004-02-09 0 2.400 2.350 2.375 2.350 2.400 11,004,000 26,223,400 2.3831 1.340 1.312 1.326 1.312 1.340 19,715,981 1.3301 2.13%
2004-02-06 0 2.350 2.325 2.350 2.200 2.350 9,588,000 21,709,150 2.2642 1.312 1.298 1.312 1.228 1.312 17,178,920 1.2637 6.82%
2004-02-05 0 2.200 2.175 2.200 2.175 2.225 3,690,000 8,123,450 2.2015 1.228 1.214 1.228 1.214 1.242 6,611,411 1.2287 1.15%
2004-02-04 0 2.175 2.150 2.200 2.150 2.225 5,800,000 12,731,300 2.1951 1.214 1.200 1.228 1.200 1.242 10,391,920 1.2251 0.00%
2004-02-03 0 2.175 2.150 2.175 2.150 2.200 10,592,000 23,108,100 2.1817 1.214 1.200 1.214 1.200 1.228 18,977,797 1.2176 1.16%
2004-02-02 0 2.150 2.150 2.175 2.150 2.225 8,375,000 18,259,350 2.1802 1.200 1.200 1.214 1.200 1.242 15,005,575 1.2168 -5.49%
2004-01-30 0 2.275 2.250 2.275 2.225 2.275 8,484,000 19,023,550 2.2423 1.270 1.256 1.270 1.242 1.270 15,200,871 1.2515 2.25%
2004-01-29 0 2.225 2.200 2.225 2.175 2.250 9,285,000 20,521,250 2.2102 1.242 1.228 1.242 1.214 1.256 16,636,031 1.2335 -1.11%
2004-01-28 0 2.250 2.250 2.275 2.250 2.375 14,082,000 32,409,446 2.3015 1.256 1.256 1.270 1.256 1.326 25,230,866 1.2845 -6.25%
2004-01-27 0 2.400 2.375 2.400 2.325 2.425 8,779,000 20,801,475 2.3695 1.340 1.326 1.340 1.298 1.353 15,729,426 1.3225 1.05%
2004-01-26 0 2.375 2.375 2.400 2.375 2.425 5,452,000 13,060,550 2.3956 1.326 1.326 1.340 1.326 1.353 9,768,405 1.3370 -1.04%
2004-01-21 0 2.400 2.375 2.400 2.375 2.400 2,815,489 6,739,237 2.3936 1.340 1.326 1.340 1.326 1.340 5,044,541 1.3359 1.05%
2004-01-20 0 2.375 2.375 2.400 2.325 2.375 18,608,000 44,005,507 2.3649 1.326 1.326 1.340 1.298 1.326 33,340,148 1.3199 0.00%
2004-01-19 0 2.375 2.350 2.375 2.300 2.400 9,160,733 21,508,275 2.3479 1.326 1.312 1.326 1.284 1.340 16,413,381 1.3104 -1.04%
2004-01-16 0 2.400 2.375 2.400 2.350 2.500 11,268,000 27,081,760 2.4034 1.340 1.326 1.340 1.312 1.395 20,188,993 1.3414 -3.03%
2004-01-15 0 2.475 2.450 2.475 2.400 2.475 7,853,686 19,160,520 2.4397 1.381 1.367 1.381 1.340 1.381 14,071,531 1.3617 4.21%
2004-01-14 0 2.375 2.350 2.375 2.350 2.400 4,010,000 9,547,050 2.3808 1.326 1.312 1.326 1.312 1.340 7,184,759 1.3288 -1.04%
2004-01-13 0 2.400 2.375 2.400 2.300 2.500 13,576,000 32,350,028 2.3829 1.340 1.326 1.340 1.284 1.395 24,324,261 1.3299 -2.04%
2004-01-12 0 2.450 2.425 2.450 2.425 2.575 16,612,000 41,603,172 2.5044 1.367 1.353 1.367 1.353 1.437 29,763,894 1.3978 -7.55%
2004-01-09 0 2.650 2.625 2.650 2.575 2.750 29,531,000 77,651,350 2.6295 1.479 1.465 1.479 1.437 1.535 52,911,000 1.4676 9.28%
2004-01-08 0 2.425 2.400 2.425 2.325 2.450 10,434,000 24,832,800 2.3800 1.353 1.340 1.353 1.298 1.367 18,694,707 1.3283 1.04%
2004-01-07 0 2.400 2.400 2.425 2.325 2.425 7,658,000 18,367,300 2.3984 1.340 1.340 1.353 1.298 1.353 13,720,918 1.3386 1.05%
2004-01-06 0 2.375 2.350 2.375 2.325 2.450 14,806,000 35,031,600 2.3660 1.326 1.312 1.326 1.298 1.367 26,528,065 1.3205 0.00%
2004-01-05 0 2.375 2.350 2.375 2.250 2.400 28,744,207 66,993,466 2.3307 1.326 1.312 1.326 1.256 1.340 51,501,295 1.3008 4.40%
2004-01-02 0 2.275 2.275 2.300 2.200 2.300 9,431,248 21,197,221 2.2476 1.270 1.270 1.284 1.228 1.284 16,898,065 1.2544 3.41%
2003-12-31 0 2.200 2.175 2.200 2.150 2.200 1,856,000 4,040,050 2.1768 1.228 1.214 1.228 1.200 1.228 3,325,415 1.2149 1.15%
2003-12-30 0 2.175 2.150 2.175 2.150 2.300 9,080,000 20,140,800 2.2181 1.214 1.200 1.214 1.200 1.284 16,268,731 1.2380 -3.33%
2003-12-29 0 2.250 2.200 2.250 2.150 2.250 9,342,000 20,651,950 2.2107 1.256 1.228 1.256 1.200 1.256 16,738,159 1.2338 1.12%
2003-12-24 0 2.225 2.200 2.225 2.175 2.225 1,486,000 3,272,800 2.2024 1.242 1.228 1.242 1.214 1.242 2,662,482 1.2292 1.14%
2003-12-23 0 2.200 2.175 2.200 2.150 2.200 4,153,000 9,047,200 2.1785 1.228 1.214 1.228 1.200 1.228 7,440,973 1.2159 0.00%
2003-12-22 0 2.200 2.200 2.225 2.175 2.225 4,362,000 9,602,250 2.2013 1.228 1.228 1.242 1.214 1.242 7,815,441 1.2286 1.15%
2003-12-19 0 2.175 2.175 2.200 2.150 2.200 6,065,000 13,200,475 2.1765 1.214 1.214 1.228 1.200 1.228 10,866,724 1.2148 1.16%
2003-12-18 0 2.150 2.150 2.175 2.100 2.175 6,925,000 14,857,200 2.1454 1.200 1.200 1.214 1.172 1.214 12,407,595 1.1974 1.18%
2003-12-17 0 2.125 2.125 2.150 2.075 2.175 8,458,000 17,754,500 2.0991 1.186 1.186 1.200 1.158 1.214 15,154,287 1.1716 0.00%
2003-12-16 0 2.125 2.100 2.125 2.100 2.175 9,116,000 19,431,938 2.1316 1.186 1.172 1.186 1.172 1.214 16,333,232 1.1897 -1.16%
2003-12-15 0 2.150 2.125 2.150 2.100 2.250 14,438,000 31,290,200 2.1672 1.200 1.186 1.200 1.172 1.256 25,868,715 1.2096 -2.27%
2003-12-12 0 2.200 2.175 2.200 2.175 2.250 14,462,000 32,184,742 2.2255 1.228 1.214 1.228 1.214 1.256 25,911,716 1.2421 -1.12%
2003-12-11 0 2.225 2.200 2.225 2.150 2.225 10,294,000 22,611,600 2.1966 1.242 1.228 1.242 1.200 1.242 18,443,867 1.2260 1.14%
2003-12-10 0 2.200 2.175 2.200 2.175 2.250 11,788,000 26,054,650 2.2103 1.228 1.214 1.228 1.214 1.256 21,120,682 1.2336 0.00%
2003-12-09 0 2.200 2.200 2.225 2.175 2.275 16,415,141 36,284,255 2.2104 1.228 1.228 1.242 1.214 1.270 29,411,179 1.2337 0.00%
2003-12-08 0 2.200 2.175 2.200 2.125 2.200 13,641,851 29,640,141 2.1727 1.228 1.214 1.228 1.186 1.228 24,442,247 1.2127 2.33%
2003-12-05 0 2.150 2.125 2.150 2.100 2.150 7,065,106 15,011,612 2.1248 1.200 1.186 1.200 1.172 1.200 12,658,624 1.1859 1.18%
2003-12-04 0 2.125 2.100 2.125 2.050 2.125 5,804,000 12,108,550 2.0862 1.186 1.172 1.186 1.144 1.186 10,399,087 1.1644 0.00%
2003-12-03 0 2.125 2.100 2.125 2.100 2.150 7,224,000 15,320,000 2.1207 1.186 1.172 1.186 1.172 1.200 12,943,316 1.1836 0.00%
2003-12-02 0 2.125 2.100 2.125 2.075 2.175 9,670,000 20,377,672 2.1073 1.186 1.172 1.186 1.158 1.214 17,325,840 1.1761 0.00%
2003-12-01 0 2.125 2.100 2.125 2.075 2.150 13,085,000 27,698,900 2.1168 1.186 1.172 1.186 1.158 1.200 23,444,531 1.1815 2.41%
2003-11-28 0 2.075 2.075 2.100 2.000 2.075 7,146,000 14,636,300 2.0482 1.158 1.158 1.172 1.116 1.158 12,803,563 1.1431 2.47%
2003-11-27 0 2.025 2.000 2.025 1.980 2.025 3,354,000 6,706,620 1.9996 1.130 1.116 1.130 1.105 1.130 6,009,397 1.1160 2.27%
2003-11-26 0 1.980 1.960 1.980 1.970 1.990 2,881,208 5,698,911 1.9780 1.105 1.094 1.105 1.100 1.111 5,162,290 1.1040 0.00%
2003-11-25 0 1.980 1.970 1.980 1.950 2.000 4,048,000 8,005,956 1.9778 1.105 1.100 1.105 1.088 1.116 7,252,844 1.1038 1.54%
2003-11-24 0 1.950 1.940 1.950 1.940 1.980 4,570,000 8,919,900 1.9518 1.088 1.083 1.088 1.083 1.105 8,188,117 1.0894 -1.02%
2003-11-21 0 1.970 1.960 1.970 1.960 2.000 9,538,000 18,804,760 1.9716 1.100 1.094 1.100 1.094 1.116 17,089,334 1.1004 -1.50%
2003-11-20 0 2.000 2.000 2.025 1.990 2.050 5,682,000 11,401,520 2.0066 1.116 1.116 1.130 1.111 1.144 10,180,499 1.1199 -1.23%
2003-11-19 0 2.025 2.025 2.050 2.000 2.075 5,912,664 11,992,926 2.0283 1.130 1.130 1.144 1.116 1.158 10,593,782 1.1321 -2.41%
2003-11-18 0 2.075 2.050 2.075 2.050 2.075 2,612,000 5,417,500 2.0741 1.158 1.144 1.158 1.144 1.158 4,679,948 1.1576 0.00%
2003-11-17 0 2.075 2.050 2.075 2.050 2.100 3,110,000 6,424,000 2.0656 1.158 1.144 1.158 1.144 1.172 5,572,219 1.1529 0.00%
2003-11-14 0 2.075 2.075 2.100 2.075 2.125 4,900,000 10,294,950 2.1010 1.158 1.158 1.172 1.158 1.186 8,779,381 1.1726 0.00%
2003-11-13 0 2.075 2.075 2.100 2.050 2.100 9,956,000 20,746,200 2.0838 1.158 1.158 1.172 1.144 1.172 17,838,269 1.1630 2.47%
2003-11-12 0 2.025 2.000 2.025 2.000 2.050 7,866,000 15,899,850 2.0213 1.130 1.116 1.130 1.116 1.144 14,093,594 1.1282 -1.22%
2003-11-11 0 2.050 2.025 2.050 2.000 2.100 6,990,000 14,202,850 2.0319 1.144 1.130 1.144 1.116 1.172 12,524,056 1.1340 -2.38%
2003-11-10 0 2.100 2.075 2.100 2.050 2.125 5,138,000 10,661,350 2.0750 1.172 1.158 1.172 1.144 1.186 9,205,808 1.1581 0.00%
2003-11-07 0 2.100 2.100 2.125 2.100 2.125 3,320,000 7,025,350 2.1161 1.172 1.172 1.186 1.172 1.186 5,948,479 1.1810 1.20%
2003-11-06 0 2.075 2.075 2.100 2.050 2.125 4,499,000 9,365,380 2.0817 1.158 1.158 1.172 1.144 1.186 8,060,905 1.1618 -1.19%
2003-11-05 0 2.100 2.075 2.100 2.075 2.100 7,142,000 14,965,150 2.0954 1.172 1.158 1.172 1.158 1.172 12,796,396 1.1695 0.00%
2003-11-04 0 2.100 2.100 2.125 2.050 2.150 31,421,000 66,115,490 2.1042 1.172 1.172 1.186 1.144 1.200 56,297,333 1.1744 1.20%
2003-11-03 0 2.075 2.050 2.075 2.050 2.150 20,531,497 42,730,969 2.0812 1.158 1.144 1.158 1.144 1.200 36,786,497 1.1616 -3.49%
2003-10-31 0 2.150 2.150 2.175 2.125 2.200 5,102,000 11,071,700 2.1701 1.200 1.200 1.214 1.186 1.228 9,141,307 1.2112 0.00%
2003-10-30 0 2.150 2.150 2.175 2.100 2.175 10,930,000 23,235,628 2.1259 1.200 1.200 1.214 1.172 1.214 19,583,395 1.1865 -2.27%
2003-10-29 0 2.200 2.175 2.200 2.150 2.250 9,319,000 20,419,025 2.1911 1.228 1.214 1.228 1.200 1.256 16,696,949 1.2229 1.15%
2003-10-28 0 2.175 2.150 2.175 2.125 2.200 10,478,512 22,721,262 2.1684 1.214 1.200 1.214 1.186 1.228 18,774,459 1.2102 3.57%
2003-10-27 0 2.100 2.075 2.100 2.050 2.125 4,391,000 9,229,500 2.1019 1.172 1.158 1.172 1.144 1.186 7,867,400 1.1731 0.00%
2003-10-24 0 2.100 2.075 2.100 2.000 2.150 8,438,000 17,539,900 2.0787 1.172 1.158 1.172 1.116 1.200 15,118,453 1.1602 0.00%
2003-10-23 0 2.100 2.075 2.100 2.050 2.200 9,059,566 19,160,249 2.1149 1.172 1.158 1.172 1.144 1.228 16,232,119 1.1804 -6.67%
2003-10-22 0 2.250 2.225 2.250 2.175 2.275 10,860,000 24,283,300 2.2360 1.256 1.242 1.256 1.214 1.270 19,457,975 1.2480 0.00%
2003-10-21 0 2.250 2.225 2.250 2.150 2.275 16,714,000 37,089,350 2.2191 1.256 1.242 1.256 1.200 1.270 29,946,648 1.2385 2.27%
2003-10-20 0 2.200 2.175 2.200 2.175 2.300 24,590,000 54,938,000 2.2342 1.228 1.214 1.228 1.214 1.284 44,058,159 1.2469 3.53%
2003-10-17 0 2.125 2.125 2.150 2.100 2.175 11,376,000 24,379,250 2.1430 1.186 1.186 1.200 1.172 1.214 20,382,498 1.1961 0.00%
2003-10-16 0 2.125 2.100 2.125 2.050 2.150 16,256,000 34,309,550 2.1106 1.186 1.172 1.186 1.144 1.200 29,126,045 1.1780 3.66%
2003-10-15 0 2.050 2.025 2.050 2.025 2.075 7,780,000 15,956,900 2.0510 1.144 1.130 1.144 1.130 1.158 13,939,507 1.1447 1.23%
2003-10-14 0 2.025 2.025 2.050 2.025 2.100 6,564,000 13,528,550 2.0610 1.130 1.130 1.144 1.130 1.172 11,760,787 1.1503 -1.22%
2003-10-13 0 2.050 2.050 2.075 2.025 2.125 6,040,000 12,418,420 2.0560 1.144 1.144 1.158 1.130 1.186 10,821,931 1.1475 -2.38%
2003-10-10 0 2.100 2.100 2.125 2.075 2.150 16,910,000 35,588,650 2.1046 1.172 1.172 1.186 1.158 1.200 30,297,823 1.1746 2.44%
2003-10-09 0 2.050 2.050 2.075 2.025 2.100 12,908,000 26,749,150 2.0723 1.144 1.144 1.158 1.130 1.172 23,127,398 1.1566 2.50%
2003-10-08 0 2.000 2.000 2.025 2.000 2.075 10,096,000 20,634,750 2.0439 1.116 1.116 1.130 1.116 1.158 18,089,108 1.1407 -1.23%
2003-10-07 0 2.025 2.025 2.050 2.025 2.100 13,209,000 27,031,330 2.0464 1.130 1.130 1.144 1.130 1.172 23,666,703 1.1422 -2.41%
2003-10-06 0 2.075 2.075 2.100 1.970 2.100 16,667,000 34,089,840 2.0453 1.158 1.158 1.172 1.100 1.172 29,862,438 1.1416 0.00%
2003-10-03 0 2.075 2.050 2.075 2.050 2.125 16,106,000 33,638,288 2.0886 1.158 1.144 1.158 1.144 1.186 28,857,288 1.1657 -2.35%
2003-10-02 0 2.125 2.125 2.150 1.970 2.150 56,929,405 117,842,040 2.0700 1.186 1.186 1.200 1.100 1.200 102,001,008 1.1553 8.97%
2003-09-30 0 1.950 1.950 1.960 1.930 1.960 9,559,000 18,618,740 1.9478 1.088 1.088 1.094 1.077 1.094 17,126,960 1.0871 1.04%
2003-09-29 0 1.930 1.920 1.930 1.890 1.930 5,057,000 9,699,420 1.9180 1.077 1.072 1.077 1.055 1.077 9,060,680 1.0705 1.05%
2003-09-26 0 1.910 1.900 1.910 1.870 1.910 3,028,000 5,727,960 1.8917 1.066 1.060 1.066 1.044 1.066 5,425,299 1.0558 0.53%
2003-09-25 0 1.900 1.900 1.910 1.860 1.920 14,201,000 26,945,460 1.8974 1.060 1.060 1.066 1.038 1.072 25,444,080 1.0590 1.06%
2003-09-24 0 1.880 1.870 1.880 1.830 1.890 17,250,000 32,313,222 1.8732 1.049 1.044 1.049 1.021 1.055 30,907,005 1.0455 3.30%
2003-09-23 0 1.820 1.820 1.830 1.760 1.850 10,753,000 19,472,460 1.8109 1.016 1.016 1.021 0.982 1.033 19,266,262 1.0107 2.25%
2003-09-22 0 1.780 1.780 1.790 1.770 1.830 8,725,000 15,709,360 1.8005 0.993 0.993 0.999 0.988 1.021 15,632,673 1.0049 -2.20%
2003-09-19 0 1.820 1.810 1.820 1.800 1.840 17,982,000 32,666,300 1.8166 1.016 1.010 1.016 1.005 1.027 32,218,537 1.0139 -1.09%
2003-09-18 0 1.840 1.830 1.840 1.800 1.880 15,972,000 29,236,060 1.8305 1.027 1.021 1.027 1.005 1.049 28,617,199 1.0216 -2.65%
2003-09-17 0 1.890 1.880 1.890 1.890 1.920 7,730,000 14,717,660 1.9040 1.055 1.049 1.055 1.055 1.072 13,849,922 1.0627 0.00%
2003-09-16 0 1.890 1.880 1.890 1.850 1.900 6,128,000 11,520,700 1.8800 1.055 1.049 1.055 1.033 1.060 10,979,601 1.0493 -1.05%
2003-09-15 0 1.910 1.900 1.910 1.900 1.930 4,293,000 8,178,690 1.9051 1.066 1.060 1.066 1.060 1.077 7,691,813 1.0633 -1.04%
2003-09-11 0 1.930 1.910 1.930 1.880 1.930 12,992,000 24,718,668 1.9026 1.077 1.066 1.077 1.049 1.077 23,277,902 1.0619 1.58%
2003-09-10 0 1.900 1.890 1.900 1.860 1.950 23,153,000 43,747,630 1.8895 1.060 1.055 1.060 1.038 1.088 41,483,471 1.0546 -4.04%
2003-09-09 0 1.980 1.980 1.990 1.970 2.050 13,333,000 26,652,320 1.9990 1.105 1.105 1.111 1.100 1.144 23,888,875 1.1157 -2.22%
2003-09-08 0 2.025 2.025 2.050 1.990 2.050 12,724,000 25,641,710 2.0152 1.130 1.130 1.144 1.111 1.144 22,797,723 1.1247 1.76%
2003-09-05 0 1.990 1.990 2.000 1.960 2.000 6,900,000 13,700,940 1.9856 1.111 1.111 1.116 1.094 1.116 12,362,802 1.1082 1.02%
2003-09-04 0 1.970 1.970 1.980 1.970 2.025 10,596,000 21,056,520 1.9872 1.100 1.100 1.105 1.100 1.130 18,984,964 1.1091 -1.50%
2003-09-03 0 2.000 1.990 2.000 1.990 2.025 9,392,000 18,850,050 2.0070 1.116 1.111 1.116 1.111 1.130 16,827,744 1.1202 0.50%
2003-09-02 0 1.990 1.980 1.990 1.950 2.025 5,978,000 11,828,040 1.9786 1.111 1.105 1.111 1.088 1.130 10,710,845 1.1043 -1.73%
2003-09-01 0 2.025 2.000 2.025 1.980 2.050 15,794,000 31,925,200 2.0213 1.130 1.116 1.130 1.105 1.144 28,298,274 1.1282 3.32%
2003-08-29 0 1.960 1.960 1.970 1.940 1.970 11,469,686 22,476,183 1.9596 1.094 1.094 1.100 1.083 1.100 20,550,356 1.0937 0.51%
2003-08-28 0 1.950 1.940 1.950 1.910 1.960 4,550,000 8,806,640 1.9355 1.088 1.083 1.088 1.066 1.094 8,152,282 1.0803 0.52%
2003-08-27 0 1.940 1.940 1.950 1.930 1.970 11,322,000 22,119,620 1.9537 1.083 1.083 1.088 1.077 1.100 20,285,745 1.0904 0.52%
2003-08-26 0 1.930 1.930 1.940 1.880 1.940 17,018,000 32,490,144 1.9092 1.077 1.077 1.083 1.049 1.083 30,491,328 1.0656 -1.03%
2003-08-25 0 1.950 1.950 1.960 1.940 2.075 17,118,000 34,051,570 1.9892 1.088 1.088 1.094 1.083 1.158 30,670,499 1.1102 -6.02%
2003-08-22 0 2.075 2.050 2.075 2.025 2.075 22,180,000 45,473,600 2.0502 1.158 1.144 1.158 1.130 1.158 39,740,137 1.1443 2.47%
2003-08-21 0 2.025 2.000 2.025 1.980 2.025 14,588,000 29,230,322 2.0037 1.130 1.116 1.130 1.105 1.130 26,137,472 1.1183 1.76%
2003-08-20 0 1.990 1.980 1.990 1.970 2.075 21,674,000 43,390,280 2.0020 1.111 1.105 1.111 1.100 1.158 38,833,532 1.1173 -2.93%
2003-08-19 0 2.050 2.025 2.050 2.000 2.125 22,273,000 45,588,950 2.0468 1.144 1.130 1.144 1.116 1.186 39,906,766 1.1424 -3.53%
2003-08-18 0 2.125 2.125 2.150 1.980 2.150 30,516,000 63,261,580 2.0731 1.186 1.186 1.200 1.105 1.200 54,675,835 1.1570 8.42%
2003-08-15 0 1.960 1.950 1.960 1.930 1.970 19,396,000 37,756,060 1.9466 1.094 1.088 1.094 1.077 1.100 34,752,015 1.0864 2.08%
2003-08-14 0 1.920 1.910 1.920 1.850 1.950 35,650,000 68,039,272 1.9085 1.072 1.066 1.072 1.033 1.088 63,874,477 1.0652 3.78%
2003-08-13 0 1.850 1.850 1.860 1.840 1.930 41,802,000 79,103,194 1.8923 1.033 1.033 1.038 1.027 1.077 74,897,079 1.0562 -5.61%
2003-08-12 0 1.960 1.950 1.960 1.910 2.075 37,902,000 74,756,140 1.9724 1.094 1.088 1.094 1.066 1.158 67,909,408 1.1008 3.16%
2003-08-11 0 1.900 1.890 1.900 1.740 1.910 22,342,000 40,715,480 1.8224 1.060 1.055 1.060 0.971 1.066 40,030,394 1.0171 9.20%
2003-08-08 0 1.740 1.740 1.750 1.720 1.750 11,806,000 20,466,580 1.7336 0.971 0.971 0.977 0.960 0.977 21,152,933 0.9676 0.00%
2003-08-07 0 1.740 1.740 1.750 1.720 1.750 11,086,000 19,222,020 1.7339 0.971 0.971 0.977 0.960 0.977 19,862,902 0.9677 0.58%
2003-08-06 0 1.730 1.720 1.740 1.690 1.750 19,824,000 34,182,360 1.7243 0.966 0.960 0.971 0.943 0.977 35,518,867 0.9624 1.17%
2003-08-05 0 1.710 1.700 1.710 1.700 1.740 8,324,000 14,267,140 1.7140 0.954 0.949 0.954 0.949 0.971 14,914,198 0.9566 -1.16%
2003-08-04 0 1.730 1.720 1.730 1.690 1.730 9,768,000 16,679,520 1.7076 0.966 0.960 0.966 0.943 0.966 17,501,427 0.9530 1.17%
2003-08-01 0 1.710 1.700 1.710 1.650 1.730 27,414,000 46,328,420 1.6900 0.954 0.949 0.954 0.921 0.966 49,117,950 0.9432 3.64%
2003-07-31 0 1.650 1.640 1.650 1.570 1.650 15,110,300 24,361,212 1.6122 0.921 0.915 0.921 0.876 0.921 27,073,282 0.8998 3.77%
2003-07-30 0 1.590 1.580 1.590 1.570 1.600 11,812,000 18,737,480 1.5863 0.887 0.882 0.887 0.876 0.893 21,163,684 0.8854 -0.62%
2003-07-29 0 1.600 1.590 1.600 1.580 1.610 9,564,000 15,252,360 1.5948 0.893 0.887 0.893 0.882 0.899 17,135,918 0.8901 0.63%
2003-07-28 0 1.590 1.580 1.590 1.560 1.600 12,254,000 19,454,440 1.5876 0.887 0.882 0.887 0.871 0.893 21,955,620 0.8861 3.25%
2003-07-25 0 1.540 1.520 1.540 1.500 1.540 4,842,000 7,352,980 1.5186 0.860 0.848 0.860 0.837 0.860 8,675,462 0.8476 1.32%
2003-07-24 0 1.520 1.510 1.520 1.480 1.530 7,507,200 11,302,164 1.5055 0.848 0.843 0.848 0.826 0.854 13,450,728 0.8403 0.00%
2003-07-23 0 1.520 1.510 1.520 1.510 1.540 7,486,800 11,388,724 1.5212 0.848 0.843 0.848 0.843 0.860 13,414,178 0.8490 -0.65%
2003-07-22 0 1.530 1.520 1.530 1.510 1.550 9,268,000 14,120,160 1.5235 0.854 0.848 0.854 0.843 0.865 16,605,572 0.8503 -0.65%
2003-07-21 0 1.540 1.540 1.550 1.540 1.590 15,092,000 23,528,748 1.5590 0.860 0.860 0.865 0.860 0.887 27,040,494 0.8701 -1.28%
2003-07-18 0 1.560 1.550 1.560 1.520 1.600 15,414,000 23,842,964 1.5468 0.871 0.865 0.871 0.848 0.893 27,617,424 0.8633 -3.11%
2003-07-17 0 1.610 1.570 1.610 1.570 1.620 17,634,000 28,179,020 1.5980 0.899 0.876 0.899 0.876 0.904 31,595,022 0.8919 0.62%
2003-07-16 0 1.600 1.590 1.600 1.570 1.610 9,056,000 14,395,920 1.5897 0.893 0.887 0.893 0.876 0.899 16,225,730 0.8872 0.63%
2003-07-15 0 1.590 1.590 1.600 1.560 1.620 11,034,000 17,478,800 1.5841 0.887 0.887 0.893 0.871 0.904 19,769,733 0.8841 0.00%
2003-07-14 0 1.590 1.590 1.600 1.550 1.610 14,934,000 23,820,260 1.5950 0.887 0.887 0.893 0.865 0.899 26,757,403 0.8902 2.58%
2003-07-11 0 1.550 1.540 1.550 1.520 1.550 8,664,000 13,337,380 1.5394 0.865 0.860 0.865 0.848 0.865 15,523,379 0.8592 -0.64%
2003-07-10 0 1.560 1.550 1.560 1.510 1.570 29,559,000 45,601,390 1.5427 0.871 0.865 0.871 0.843 0.876 52,961,168 0.8610 3.31%
2003-07-09 0 1.510 1.510 1.520 1.470 1.520 16,140,000 24,098,800 1.4931 0.843 0.843 0.848 0.820 0.848 28,918,206 0.8333 2.03%
2003-07-08 0 1.480 1.470 1.490 1.470 1.500 8,520,000 12,623,420 1.4816 0.826 0.820 0.832 0.820 0.837 15,265,373 0.8269 0.68%
2003-07-07 0 1.470 1.460 1.470 1.430 1.480 4,911,500 7,167,165 1.4593 0.820 0.815 0.820 0.798 0.826 8,799,986 0.8145 2.08%
2003-07-04 0 1.440 1.430 1.440 1.430 1.460 2,318,000 3,332,220 1.4375 0.804 0.798 0.804 0.798 0.815 4,153,185 0.8023 -0.69%
2003-07-03 0 1.450 1.440 1.450 1.420 1.450 4,676,000 6,692,000 1.4311 0.809 0.804 0.809 0.793 0.809 8,378,038 0.7988 2.11%
2003-07-02 0 1.420 1.420 1.430 1.400 1.430 5,378,000 7,604,500 1.4140 0.793 0.793 0.798 0.781 0.798 9,635,819 0.7892 2.16%
2003-06-30 0 1.390 1.400 1.410 1.390 1.430 5,676,000 8,012,914 1.4117 0.776 0.781 0.787 0.776 0.798 10,169,748 0.7879 -2.80%
2003-06-27 0 1.430 1.420 1.440 1.420 1.440 3,850,000 5,510,040 1.4312 0.798 0.793 0.804 0.793 0.804 6,898,085 0.7988 1.42%
2003-06-26 0 1.410 1.410 1.420 1.400 1.450 6,082,000 8,587,920 1.4120 0.787 0.787 0.793 0.781 0.809 10,897,183 0.7881 -2.08%
2003-06-25 0 1.440 1.430 1.440 1.430 1.450 5,554,000 7,991,840 1.4389 0.804 0.798 0.804 0.798 0.809 9,951,160 0.8031 1.41%
2003-06-24 0 1.420 1.420 1.430 1.410 1.450 5,044,000 7,209,600 1.4293 0.793 0.793 0.798 0.787 0.809 9,037,387 0.7978 -2.74%
2003-06-23 0 1.460 1.450 1.470 1.450 1.510 12,958,000 19,139,360 1.4770 0.815 0.809 0.820 0.809 0.843 23,216,984 0.8244 -0.68%
2003-06-20 0 1.470 1.460 1.470 1.460 1.480 8,654,000 12,723,480 1.4702 0.820 0.815 0.820 0.815 0.826 15,505,462 0.8206 -0.68%
2003-06-19 0 1.480 1.470 1.480 1.430 1.480 9,734,000 14,264,060 1.4654 0.826 0.820 0.826 0.798 0.826 17,440,509 0.8179 2.07%
2003-06-18 0 1.450 1.440 1.450 1.420 1.470 7,662,000 11,017,760 1.4380 0.809 0.804 0.809 0.793 0.820 13,728,085 0.8026 0.00%
2003-06-17 0 1.450 1.440 1.450 1.440 1.490 9,546,000 13,969,480 1.4634 0.809 0.804 0.809 0.804 0.832 17,103,668 0.8168 -0.68%
2003-06-16 0 1.460 1.450 1.460 1.450 1.500 18,841,500 27,819,170 1.4765 0.815 0.809 0.815 0.809 0.837 33,758,512 0.8241 0.00%
2003-06-13 0 1.460 1.450 1.460 1.400 1.470 31,018,000 44,585,620 1.4374 0.815 0.809 0.815 0.781 0.820 55,575,274 0.8023 4.29%
2003-06-12 0 1.400 1.390 1.400 1.380 1.400 8,656,000 12,032,360 1.3901 0.781 0.776 0.781 0.770 0.781 15,509,045 0.7758 1.45%
2003-06-11 0 1.380 1.370 1.380 1.380 1.400 5,640,000 7,828,360 1.3880 0.770 0.765 0.770 0.770 0.781 10,105,247 0.7747 -0.72%
2003-06-10 0 1.390 1.390 1.400 1.390 1.400 2,266,000 3,157,840 1.3936 0.776 0.776 0.781 0.776 0.781 4,060,016 0.7778 -0.71%
2003-06-09 0 1.400 1.400 1.410 1.390 1.410 7,919,000 11,082,920 1.3995 0.781 0.781 0.787 0.776 0.787 14,188,555 0.7811 0.00%
2003-06-06 0 1.400 1.390 1.400 1.370 1.400 4,270,000 5,921,264 1.3867 0.781 0.776 0.781 0.765 0.781 7,650,604 0.7740 1.45%
2003-06-05 0 1.380 1.370 1.380 1.370 1.430 13,896,000 19,429,900 1.3982 0.770 0.765 0.770 0.765 0.798 24,897,608 0.7804 -0.72%
2003-06-03 0 1.390 1.380 1.390 1.380 1.400 7,157,000 9,935,020 1.3882 0.776 0.770 0.776 0.770 0.781 12,823,271 0.7748 0.00%
2003-06-02 0 1.390 1.380 1.390 1.370 1.400 12,338,000 17,101,620 1.3861 0.776 0.770 0.776 0.765 0.781 22,106,123 0.7736 1.46%
2003-05-30 0 1.370 1.370 1.380 1.330 1.380 7,216,000 9,783,840 1.3559 0.765 0.765 0.770 0.742 0.770 12,928,982 0.7567 1.48%
2003-05-29 0 1.350 1.340 1.350 1.340 1.390 5,251,500 7,158,295 1.3631 0.753 0.748 0.753 0.748 0.776 9,409,167 0.7608 -1.46%
2003-05-28 0 1.370 1.360 1.380 1.360 1.390 9,846,000 13,526,100 1.3738 0.765 0.759 0.770 0.759 0.776 17,641,181 0.7667 0.74%
2003-05-27 0 1.360 1.350 1.360 1.340 1.390 14,328,000 19,462,440 1.3584 0.759 0.753 0.759 0.748 0.776 25,671,627 0.7581 -1.45%
2003-05-26 0 1.380 1.370 1.380 1.360 1.380 23,449,000 32,140,060 1.3706 0.770 0.765 0.770 0.759 0.770 42,013,818 0.7650 2.22%
2003-05-23 0 1.350 1.350 1.360 1.340 1.360 9,778,000 13,225,540 1.3526 0.753 0.753 0.759 0.748 0.759 17,519,345 0.7549 0.75%
2003-05-22 0 1.340 1.340 1.350 1.330 1.350 12,764,844 17,075,134 1.3377 0.748 0.748 0.753 0.742 0.753 22,870,904 0.7466 0.00%
2003-05-21 0 1.340 1.330 1.340 1.300 1.340 18,882,000 24,960,740 1.3219 0.748 0.742 0.748 0.726 0.748 33,831,076 0.7378 3.08%
2003-05-20 0 1.300 1.300 1.310 1.280 1.310 6,366,000 8,244,960 1.2952 0.726 0.726 0.731 0.714 0.731 11,406,029 0.7229 0.00%
2003-05-19 0 1.300 1.290 1.300 1.290 1.300 1,535,300 1,987,492 1.2945 0.726 0.720 0.726 0.720 0.726 2,750,813 0.7225 0.00%
2003-05-16 0 1.300 1.290 1.300 1.290 1.300 3,758,000 4,869,600 1.2958 0.726 0.720 0.726 0.720 0.726 6,733,248 0.7232 0.00%
2003-05-15 0 1.300 1.290 1.300 1.290 1.300 2,352,000 3,045,120 1.2947 0.726 0.720 0.726 0.720 0.726 4,214,103 0.7226 0.00%
2003-05-14 0 1.300 1.300 1.310 1.300 1.320 2,861,000 3,723,500 1.3015 0.726 0.726 0.731 0.726 0.737 5,126,084 0.7264 -1.52%
2003-05-13 0 1.320 1.310 1.320 1.300 1.320 3,812,000 5,003,980 1.3127 0.737 0.731 0.737 0.726 0.737 6,830,000 0.7326 1.54%
2003-05-12 0 1.300 1.300 1.310 1.280 1.310 3,668,000 4,757,420 1.2970 0.726 0.726 0.731 0.714 0.731 6,571,994 0.7239 0.78%
2003-05-09 0 1.290 1.280 1.290 1.280 1.290 5,038,000 6,469,740 1.2842 0.720 0.714 0.720 0.714 0.720 9,026,637 0.7167 0.78%
2003-05-07 0 1.280 1.280 1.290 1.270 1.310 7,664,000 9,802,380 1.2790 0.714 0.714 0.720 0.709 0.731 13,731,669 0.7139 -1.22%
2003-05-06 0 1.390 1.380 1.390 1.380 1.400 13,818,000 19,225,180 1.3913 0.723 0.718 0.723 0.718 0.728 26,558,481 0.7239 0.00%
2003-05-05 0 1.390 1.380 1.390 1.380 1.390 4,676,000 6,462,640 1.3821 0.723 0.718 0.723 0.718 0.723 8,987,369 0.7191 2.21%
2003-05-02 0 1.360 1.360 1.370 1.350 1.370 4,098,000 5,581,780 1.3621 0.708 0.708 0.713 0.702 0.713 7,876,441 0.7087 0.74%
2003-04-30 0 1.350 1.340 1.350 1.340 1.370 7,910,000 10,678,400 1.3500 0.702 0.697 0.702 0.697 0.713 15,203,183 0.7024 0.00%
2003-04-29 0 1.350 1.350 1.360 1.320 1.360 8,322,000 11,187,640 1.3443 0.702 0.702 0.708 0.687 0.708 15,995,056 0.6994 2.27%
2003-04-28 0 1.320 1.310 1.320 1.270 1.320 4,966,000 6,407,980 1.2904 0.687 0.682 0.687 0.661 0.687 9,544,755 0.6714 2.33%
2003-04-25 0 1.290 1.290 1.300 1.270 1.300 4,972,000 6,383,740 1.2839 0.671 0.671 0.676 0.661 0.676 9,556,287 0.6680 0.78%
2003-04-24 0 1.280 1.270 1.280 1.270 1.300 10,962,000 14,103,280 1.2866 0.666 0.661 0.666 0.661 0.676 21,069,190 0.6694 1.59%
2003-04-23 0 1.260 1.260 1.270 1.250 1.310 9,972,000 12,739,240 1.2775 0.656 0.656 0.661 0.650 0.682 19,166,390 0.6647 -3.08%
2003-04-22 0 1.300 1.290 1.300 1.290 1.330 5,997,000 7,811,750 1.3026 0.676 0.671 0.676 0.671 0.692 11,526,358 0.6777 -2.26%
2003-04-17 0 1.330 1.320 1.330 1.330 1.340 3,572,000 4,756,600 1.3316 0.692 0.687 0.692 0.692 0.697 6,865,458 0.6928 -0.75%
2003-04-16 0 1.340 1.330 1.340 1.330 1.340 2,344,000 3,135,180 1.3375 0.697 0.692 0.697 0.692 0.697 4,505,216 0.6959 1.52%
2003-04-15 0 1.320 1.320 1.330 1.320 1.350 8,260,000 11,035,920 1.3361 0.687 0.687 0.692 0.687 0.702 15,875,891 0.6951 -1.49%
2003-04-14 0 1.340 1.330 1.340 1.330 1.400 7,922,000 10,646,260 1.3439 0.697 0.692 0.697 0.692 0.728 15,226,248 0.6992 -3.60%
2003-04-11 0 1.390 1.380 1.390 1.370 1.390 2,344,000 3,236,920 1.3809 0.723 0.718 0.723 0.713 0.723 4,505,216 0.7185 0.00%
2003-04-10 0 1.390 1.380 1.390 1.380 1.390 1,726,000 2,390,860 1.3852 0.723 0.718 0.723 0.718 0.723 3,317,408 0.7207 0.00%
2003-04-09 0 1.390 1.380 1.390 1.380 1.400 2,616,000 3,635,480 1.3897 0.723 0.718 0.723 0.718 0.728 5,028,006 0.7230 -0.71%
2003-04-08 0 1.400 1.390 1.400 1.380 1.400 2,502,000 3,492,720 1.3960 0.728 0.723 0.728 0.718 0.728 4,808,896 0.7263 1.45%
2003-04-07 0 1.380 1.380 1.390 1.370 1.390 1,864,000 2,579,280 1.3837 0.718 0.718 0.723 0.713 0.723 3,582,647 0.7199 0.73%
2003-04-04 0 1.370 1.370 1.380 1.370 1.380 2,936,000 4,036,460 1.3748 0.713 0.713 0.718 0.713 0.718 5,643,053 0.7153 -0.72%
2003-04-03 0 1.380 1.380 1.390 1.350 1.380 2,168,000 2,966,460 1.3683 0.718 0.718 0.723 0.702 0.718 4,166,941 0.7119 1.47%
2003-04-02 0 1.360 1.350 1.360 1.350 1.370 7,570,000 10,330,140 1.3646 0.708 0.702 0.708 0.702 0.713 14,549,696 0.7100 0.00%
2003-04-01 0 1.360 1.350 1.360 1.350 1.370 7,339,000 9,974,870 1.3592 0.708 0.702 0.708 0.702 0.713 14,105,710 0.7072 0.00%
2003-03-31 0 1.360 1.350 1.360 1.350 1.410 7,516,000 10,275,500 1.3672 0.708 0.702 0.708 0.702 0.734 14,445,907 0.7113 -3.55%
2003-03-28 0 1.410 1.400 1.410 1.390 1.410 3,112,000 4,373,060 1.4052 0.734 0.728 0.734 0.723 0.734 5,981,328 0.7311 1.44%
2003-03-27 0 1.390 1.390 1.400 1.390 1.420 2,220,000 3,118,120 1.4046 0.723 0.723 0.728 0.723 0.739 4,266,886 0.7308 -1.42%
2003-03-26 0 1.410 1.410 1.420 1.400 1.420 2,128,000 3,014,540 1.4166 0.734 0.734 0.739 0.728 0.739 4,090,060 0.7370 0.00%
2003-03-25 0 1.410 1.410 1.420 1.400 1.420 918,000 1,295,400 1.4111 0.734 0.734 0.739 0.728 0.739 1,764,415 0.7342 -0.70%
2003-03-24 0 1.420 1.410 1.420 1.410 1.430 3,144,000 4,464,580 1.4200 0.739 0.734 0.739 0.734 0.744 6,042,833 0.7388 0.00%
2003-03-21 0 1.420 1.420 1.430 1.410 1.430 3,380,000 4,800,770 1.4203 0.739 0.739 0.744 0.734 0.744 6,496,430 0.7390 0.71%
2003-03-20 0 1.410 1.400 1.420 1.400 1.410 2,912,000 4,092,300 1.4053 0.734 0.728 0.739 0.728 0.734 5,596,924 0.7312 1.44%
2003-03-19 0 1.390 1.390 1.400 1.390 1.410 3,332,100 4,663,501 1.3996 0.723 0.723 0.728 0.723 0.734 6,404,365 0.7282 -1.42%
2003-03-18 0 1.410 1.400 1.410 1.380 1.410 4,142,000 5,792,160 1.3984 0.734 0.728 0.734 0.718 0.734 7,961,010 0.7276 2.92%
2003-03-17 0 1.370 1.370 1.380 1.370 1.380 1,711,000 2,351,460 1.3743 0.713 0.713 0.718 0.713 0.718 3,288,577 0.7150 -0.72%
2003-03-14 0 1.380 1.380 1.390 1.380 1.400 2,650,000 3,670,240 1.3850 0.718 0.718 0.723 0.718 0.728 5,093,355 0.7206 0.00%
2003-03-13 0 1.380 1.370 1.380 1.370 1.400 1,584,000 2,187,980 1.3813 0.718 0.713 0.718 0.713 0.728 3,044,481 0.7187 -0.72%
2003-03-12 0 1.390 1.380 1.390 1.360 1.390 3,244,000 4,470,420 1.3781 0.723 0.718 0.723 0.708 0.723 6,235,035 0.7170 2.96%
2003-03-11 0 1.350 1.350 1.360 1.340 1.360 5,282,000 7,135,760 1.3510 0.702 0.702 0.708 0.697 0.708 10,152,113 0.7029 -1.46%
2003-03-10 0 1.370 1.370 1.380 1.370 1.390 2,230,000 3,071,540 1.3774 0.713 0.713 0.718 0.713 0.723 4,286,106 0.7166 -0.72%
2003-03-07 0 1.380 1.370 1.380 1.360 1.380 2,653,000 3,648,820 1.3754 0.718 0.713 0.718 0.708 0.718 5,099,121 0.7156 0.00%
2003-03-06 0 1.380 1.370 1.380 1.360 1.420 9,264,000 12,821,300 1.3840 0.718 0.713 0.718 0.708 0.739 17,805,599 0.7201 -2.82%
2003-03-05 0 1.420 1.410 1.420 1.400 1.450 8,185,225 11,591,456 1.4161 0.739 0.734 0.739 0.728 0.754 15,732,172 0.7368 -1.39%
2003-03-04 0 1.440 1.440 1.450 1.430 1.460 5,750,000 8,296,980 1.4430 0.749 0.749 0.754 0.744 0.760 11,051,619 0.7507 0.00%
2003-03-03 0 1.440 1.430 1.440 1.430 1.450 2,418,000 3,479,120 1.4388 0.749 0.744 0.749 0.744 0.754 4,647,446 0.7486 0.70%
2003-02-28 0 1.430 1.430 1.440 1.430 1.440 2,026,000 2,909,280 1.4360 0.744 0.744 0.749 0.744 0.749 3,894,014 0.7471 0.00%
2003-02-27 0 1.430 1.420 1.430 1.420 1.440 846,000 1,210,200 1.4305 0.744 0.739 0.744 0.739 0.749 1,626,029 0.7443 0.00%
2003-02-26 0 1.430 1.430 1.440 1.430 1.450 1,188,000 1,706,740 1.4366 0.744 0.744 0.749 0.744 0.754 2,283,361 0.7475 -0.69%
2003-02-25 0 1.440 1.420 1.440 1.420 1.440 2,576,000 3,691,740 1.4331 0.749 0.739 0.749 0.739 0.749 4,951,125 0.7456 0.00%
2003-02-24 0 1.440 1.430 1.440 1.430 1.450 1,904,000 2,743,948 1.4411 0.749 0.744 0.749 0.744 0.754 3,659,527 0.7498 0.70%
2003-02-21 0 1.430 1.430 1.440 1.430 1.450 1,914,000 2,757,960 1.4409 0.744 0.744 0.749 0.744 0.754 3,678,748 0.7497 -1.38%
2003-02-20 0 1.450 1.440 1.450 1.420 1.450 1,736,000 2,498,440 1.4392 0.754 0.749 0.754 0.739 0.754 3,336,628 0.7488 1.40%
2003-02-19 0 1.430 1.430 1.440 1.420 1.440 3,334,000 4,752,960 1.4256 0.744 0.744 0.749 0.739 0.749 6,408,017 0.7417 0.00%
2003-02-18 0 1.430 1.430 1.440 1.410 1.440 3,876,000 5,522,480 1.4248 0.744 0.744 0.749 0.734 0.749 7,449,752 0.7413 0.70%
2003-02-17 0 1.420 1.420 1.430 1.420 1.440 2,850,000 4,069,180 1.4278 0.739 0.739 0.744 0.739 0.749 5,477,759 0.7429 0.00%
2003-02-14 0 1.420 1.420 1.430 1.420 1.450 2,914,000 4,172,060 1.4317 0.739 0.739 0.744 0.739 0.754 5,600,768 0.7449 -1.39%
2003-02-13 0 1.440 1.430 1.440 1.440 1.460 3,680,000 5,326,120 1.4473 0.749 0.744 0.749 0.749 0.760 7,073,036 0.7530 -0.69%
2003-02-12 0 1.450 1.450 1.460 1.450 1.460 5,420,000 7,866,560 1.4514 0.754 0.754 0.760 0.754 0.760 10,417,352 0.7551 0.00%
2003-02-11 0 1.450 1.440 1.450 1.440 1.470 3,380,000 4,894,260 1.4480 0.754 0.749 0.754 0.749 0.765 6,496,430 0.7534 0.69%
2003-02-10 0 1.440 1.440 1.450 1.430 1.470 3,680,000 5,337,620 1.4504 0.749 0.749 0.754 0.744 0.765 7,073,036 0.7546 -1.37%
2003-02-07 0 1.460 1.460 1.470 1.450 1.480 8,032,000 11,749,260 1.4628 0.760 0.760 0.765 0.754 0.770 15,437,670 0.7611 -0.68%
2003-02-06 0 1.470 1.460 1.470 1.460 1.480 18,486,000 27,167,640 1.4696 0.765 0.760 0.765 0.760 0.770 35,530,474 0.7646 2.08%
2003-02-05 0 1.440 1.430 1.440 1.410 1.440 9,198,000 13,194,740 1.4345 0.749 0.744 0.749 0.734 0.749 17,678,746 0.7464 2.13%
2003-02-04 0 1.410 1.400 1.410 1.400 1.410 2,765,000 3,898,330 1.4099 0.734 0.728 0.734 0.728 0.734 5,314,387 0.7335 0.71%
2003-01-30 0 1.400 1.390 1.400 1.390 1.410 3,302,000 4,637,740 1.4045 0.728 0.723 0.728 0.723 0.734 6,346,512 0.7308 -0.71%
2003-01-29 0 1.410 1.400 1.410 1.400 1.410 2,652,000 3,731,020 1.4069 0.734 0.728 0.734 0.728 0.734 5,097,199 0.7320 0.71%
2003-01-28 0 1.400 1.390 1.400 1.390 1.410 5,668,000 7,926,540 1.3985 0.728 0.723 0.728 0.723 0.734 10,894,013 0.7276 0.72%
2003-01-27 0 1.390 1.380 1.390 1.380 1.400 3,417,000 4,752,150 1.3907 0.723 0.718 0.723 0.718 0.728 6,567,545 0.7236 -0.71%
2003-01-24 0 1.400 1.380 1.400 1.390 1.430 6,506,000 9,132,020 1.4036 0.728 0.718 0.728 0.723 0.744 12,504,666 0.7303 -0.71%
2003-01-23 0 1.410 1.410 1.420 1.400 1.420 4,040,000 5,702,440 1.4115 0.734 0.734 0.739 0.728 0.739 7,764,963 0.7344 0.00%
2003-01-22 0 1.410 1.400 1.410 1.400 1.420 3,738,000 5,273,320 1.4107 0.734 0.728 0.734 0.728 0.739 7,184,513 0.7340 0.71%
2003-01-21 0 1.400 1.400 1.410 1.400 1.420 7,488,000 10,584,740 1.4136 0.728 0.728 0.734 0.728 0.739 14,392,091 0.7355 0.72%
2003-01-20 0 1.390 1.390 1.400 1.390 1.400 2,186,000 3,050,480 1.3955 0.723 0.723 0.728 0.723 0.728 4,201,537 0.7260 -0.71%
2003-01-17 0 1.400 1.390 1.410 1.390 1.410 4,116,000 5,741,500 1.3949 0.728 0.723 0.734 0.723 0.734 7,911,037 0.7258 0.00%
2003-01-16 0 1.400 1.390 1.400 1.390 1.430 8,079,000 11,343,830 1.4041 0.728 0.723 0.728 0.723 0.744 15,528,005 0.7305 -0.71%
2003-01-15 0 1.410 1.410 1.420 1.410 1.430 9,302,000 13,208,840 1.4200 0.734 0.734 0.739 0.734 0.744 17,878,636 0.7388 0.00%
2003-01-14 0 1.410 1.410 1.420 1.390 1.440 20,448,000 28,832,180 1.4100 0.734 0.734 0.739 0.723 0.749 39,301,478 0.7336 2.17%
2003-01-13 0 1.380 1.370 1.380 1.370 1.400 12,682,000 17,570,440 1.3855 0.718 0.713 0.718 0.713 0.728 24,375,066 0.7208 -0.72%
2003-01-10 0 1.390 1.380 1.390 1.390 1.400 15,492,000 21,570,540 1.3924 0.723 0.718 0.723 0.723 0.728 29,775,944 0.7244 0.72%
2003-01-09 0 1.380 1.380 1.390 1.370 1.390 11,626,000 16,048,912 1.3804 0.718 0.718 0.723 0.713 0.723 22,345,412 0.7182 0.73%
2003-01-08 0 1.370 1.360 1.370 1.360 1.390 12,694,000 17,452,120 1.3748 0.713 0.708 0.713 0.708 0.723 24,398,130 0.7153 0.74%
2003-01-07 0 1.360 1.350 1.360 1.340 1.360 8,795,000 11,934,010 1.3569 0.708 0.702 0.708 0.697 0.708 16,904,172 0.7060 0.74%
2003-01-06 0 1.350 1.340 1.350 1.330 1.350 4,518,000 6,071,260 1.3438 0.702 0.697 0.702 0.692 0.702 8,683,689 0.6992 0.75%
2003-01-03 0 1.340 1.330 1.340 1.320 1.340 5,293,000 7,038,950 1.3299 0.697 0.692 0.697 0.687 0.697 10,173,255 0.6919 1.52%
2003-01-02 0 1.320 1.320 1.330 1.320 1.330 2,945,000 3,891,380 1.3214 0.687 0.687 0.692 0.687 0.692 5,660,351 0.6875 0.00%
2002-12-31 0 1.320 1.310 1.320 1.310 1.320 1,974,000 2,603,400 1.3188 0.687 0.682 0.687 0.682 0.687 3,794,069 0.6862 0.76%
2002-12-30 0 1.310 1.310 1.320 1.310 1.340 5,516,000 7,292,080 1.3220 0.682 0.682 0.687 0.682 0.697 10,601,866 0.6878 -2.24%
2002-12-27 0 1.340 1.340 1.350 1.340 1.360 5,668,000 7,649,680 1.3496 0.697 0.697 0.702 0.697 0.708 10,894,013 0.7022 0.00%
2002-12-24 0 1.340 1.330 1.340 1.340 1.350 1,648,000 2,210,840 1.3415 0.697 0.692 0.697 0.697 0.702 3,167,490 0.6980 -0.74%
2002-12-23 0 1.350 1.340 1.350 1.340 1.360 1,586,000 2,141,780 1.3504 0.702 0.697 0.702 0.697 0.708 3,048,325 0.7026 0.00%
2002-12-20 0 1.350 1.340 1.350 1.340 1.350 7,480,000 10,070,518 1.3463 0.702 0.697 0.702 0.697 0.702 14,376,715 0.7005 0.75%
2002-12-19 0 1.340 1.330 1.340 1.320 1.350 12,580,000 16,717,580 1.3289 0.697 0.692 0.697 0.687 0.702 24,179,020 0.6914 0.00%
2002-12-18 0 1.340 1.330 1.340 1.330 1.370 4,662,000 6,294,560 1.3502 0.697 0.692 0.697 0.692 0.713 8,960,460 0.7025 -0.74%
2002-12-17 0 1.350 1.340 1.350 1.340 1.360 4,372,000 5,887,860 1.3467 0.702 0.697 0.702 0.697 0.708 8,403,074 0.7007 0.75%
2002-12-16 0 1.340 1.330 1.340 1.320 1.340 1,492,000 1,986,320 1.3313 0.697 0.692 0.697 0.687 0.697 2,867,655 0.6927 0.75%
2002-12-13 0 1.330 1.330 1.340 1.330 1.350 2,025,000 2,716,277 1.3414 0.692 0.692 0.697 0.692 0.702 3,892,092 0.6979 -1.48%
2002-12-12 0 1.350 1.340 1.350 1.330 1.360 6,211,000 8,368,780 1.3474 0.702 0.697 0.702 0.692 0.708 11,937,670 0.7010 1.50%
2002-12-11 0 1.330 1.320 1.330 1.320 1.340 5,012,000 6,680,340 1.3329 0.692 0.687 0.692 0.687 0.697 9,633,168 0.6935 0.00%
2002-12-10 0 1.330 1.330 1.340 1.320 1.340 4,232,000 5,618,680 1.3277 0.692 0.692 0.697 0.687 0.697 8,133,991 0.6908 -0.75%
2002-12-09 0 1.340 1.330 1.340 1.330 1.360 5,406,000 7,260,180 1.3430 0.697 0.692 0.697 0.692 0.708 10,390,444 0.6987 -1.47%
2002-12-06 0 1.360 1.350 1.360 1.340 1.360 1,765,700 2,387,710 1.3523 0.708 0.702 0.708 0.697 0.708 3,393,712 0.7036 0.74%
2002-12-05 0 1.350 1.350 1.360 1.350 1.370 1,676,000 2,266,100 1.3521 0.702 0.702 0.708 0.702 0.713 3,221,307 0.7035 -1.46%
2002-12-04 0 1.370 1.360 1.370 1.360 1.380 3,924,000 5,364,060 1.3670 0.713 0.708 0.713 0.708 0.718 7,542,009 0.7112 -1.44%
2002-12-03 0 1.390 1.380 1.390 1.360 1.390 25,226,000 34,672,300 1.3745 0.723 0.718 0.723 0.708 0.723 48,484,893 0.7151 2.21%
2002-12-02 0 1.360 1.350 1.360 1.330 1.360 3,764,000 5,069,400 1.3468 0.708 0.702 0.708 0.692 0.708 7,234,486 0.7007 2.26%
2002-11-29 0 1.330 1.320 1.330 1.320 1.330 1,612,000 2,140,080 1.3276 0.692 0.687 0.692 0.687 0.692 3,098,297 0.6907 0.00%
2002-11-28 0 1.330 1.330 1.340 1.310 1.340 2,378,000 3,162,060 1.3297 0.692 0.692 0.697 0.682 0.697 4,570,565 0.6918 1.53%
2002-11-27 0 1.310 1.310 1.320 1.310 1.330 1,116,000 1,473,540 1.3204 0.682 0.682 0.687 0.682 0.692 2,144,975 0.6870 -0.76%
2002-11-26 0 1.320 1.320 1.330 1.320 1.330 3,078,000 4,090,600 1.3290 0.687 0.687 0.692 0.687 0.692 5,915,980 0.6914 0.00%
2002-11-25 0 1.320 1.320 1.330 1.310 1.320 1,760,000 2,311,520 1.3134 0.687 0.687 0.692 0.682 0.687 3,382,756 0.6833 0.76%
2002-11-22 0 1.310 1.310 1.320 1.300 1.320 1,976,000 2,586,660 1.3090 0.682 0.682 0.687 0.676 0.687 3,797,913 0.6811 0.77%
2002-11-21 0 1.300 1.300 1.310 1.300 1.320 2,680,000 3,518,420 1.3128 0.676 0.676 0.682 0.676 0.687 5,151,015 0.6831 -1.52%
2002-11-20 0 1.320 1.310 1.320 1.310 1.320 4,026,000 5,296,516 1.3156 0.687 0.682 0.687 0.682 0.687 7,738,055 0.6845 0.76%
2002-11-19 0 1.310 1.310 1.320 1.310 1.330 4,164,000 5,487,700 1.3179 0.682 0.682 0.687 0.682 0.692 8,003,294 0.6857 -0.76%
2002-11-18 0 1.320 1.320 1.330 1.320 1.350 3,240,000 4,302,580 1.3280 0.687 0.687 0.692 0.687 0.702 6,227,347 0.6909 -0.75%
2002-11-15 0 1.330 1.320 1.330 1.320 1.350 7,292,000 9,687,940 1.3286 0.692 0.687 0.692 0.687 0.702 14,015,375 0.6912 0.00%
2002-11-14 0 1.330 1.320 1.330 1.320 1.340 1,386,000 1,842,340 1.3292 0.692 0.687 0.692 0.687 0.697 2,663,921 0.6916 0.76%
2002-11-13 0 1.320 1.320 1.330 1.320 1.340 2,942,000 3,895,760 1.3242 0.687 0.687 0.692 0.687 0.697 5,654,585 0.6890 -0.75%
2002-11-12 0 1.330 1.330 1.340 1.320 1.340 2,764,000 3,686,160 1.3336 0.692 0.692 0.697 0.687 0.697 5,312,465 0.6939 0.00%
2002-11-11 0 1.330 1.320 1.330 1.320 1.340 3,369,000 4,495,810 1.3345 0.692 0.687 0.692 0.687 0.697 6,475,288 0.6943 -0.75%
2002-11-08 0 1.340 1.340 1.350 1.300 1.350 16,906,000 22,534,500 1.3329 0.697 0.697 0.702 0.676 0.702 32,493,681 0.6935 1.52%
2002-11-07 0 1.320 1.310 1.320 1.310 1.330 7,014,000 9,262,700 1.3206 0.687 0.682 0.687 0.682 0.692 13,481,053 0.6871 -0.75%
2002-11-06 0 1.330 1.320 1.330 1.320 1.340 1,164,000 1,550,980 1.3325 0.692 0.687 0.692 0.687 0.697 2,237,232 0.6933 0.76%
2002-11-05 0 1.320 1.320 1.330 1.320 1.350 1,992,000 2,655,160 1.3329 0.687 0.687 0.692 0.687 0.702 3,828,665 0.6935 -1.49%
2002-11-04 0 1.340 1.340 1.350 1.330 1.340 2,986,000 3,983,180 1.3340 0.697 0.697 0.702 0.692 0.697 5,739,154 0.6940 0.75%
2002-11-01 0 1.330 1.330 1.340 1.320 1.340 3,153,000 4,190,846 1.3292 0.692 0.692 0.697 0.687 0.697 6,060,131 0.6915 -1.48%
2002-10-31 0 1.350 1.320 1.350 1.310 1.350 6,184,000 8,183,860 1.3234 0.702 0.687 0.702 0.682 0.702 11,885,776 0.6885 0.00%
2002-10-30 0 1.350 1.350 1.360 1.340 1.360 2,720,000 3,660,660 1.3458 0.702 0.702 0.708 0.697 0.708 5,227,896 0.7002 0.00%
2002-10-29 0 1.350 1.350 1.360 1.350 1.390 2,458,000 3,342,840 1.3600 0.702 0.702 0.708 0.702 0.723 4,724,327 0.7076 -2.88%
2002-10-28 0 1.390 1.380 1.390 1.380 1.400 612,000 848,780 1.3869 0.723 0.718 0.723 0.718 0.728 1,176,277 0.7216 0.00%
2002-10-25 0 1.390 1.380 1.390 1.370 1.400 586,000 809,720 1.3818 0.723 0.718 0.723 0.713 0.728 1,126,304 0.7189 0.72%
2002-10-24 0 1.380 1.380 1.390 1.380 1.400 640,000 885,880 1.3842 0.718 0.718 0.723 0.718 0.728 1,230,093 0.7202 -0.72%
2002-10-23 0 1.390 1.390 1.400 1.380 1.400 2,266,000 3,148,700 1.3895 0.723 0.723 0.728 0.718 0.728 4,355,299 0.7230 0.00%
2002-10-22 0 1.390 1.380 1.390 1.380 1.400 2,468,000 3,425,640 1.3880 0.723 0.718 0.723 0.718 0.728 4,743,547 0.7222 1.46%
2002-10-21 0 1.370 1.360 1.370 1.360 1.400 1,082,000 1,493,145 1.3800 0.713 0.708 0.713 0.708 0.728 2,079,626 0.7180 0.00%
2002-10-18 0 1.370 1.360 1.370 1.360 1.420 3,052,000 4,243,120 1.3903 0.713 0.708 0.713 0.708 0.739 5,866,007 0.7233 -1.44%
2002-10-17 0 1.390 1.380 1.400 1.360 1.400 2,810,000 3,869,220 1.3769 0.723 0.718 0.728 0.708 0.728 5,400,878 0.7164 0.72%
2002-10-16 0 1.380 1.360 1.370 1.350 1.380 2,508,000 3,418,120 1.3629 0.718 0.708 0.713 0.702 0.718 4,820,428 0.7091 2.99%
2002-10-15 0 1.340 1.330 1.340 1.290 1.350 3,764,000 4,991,480 1.3261 0.697 0.692 0.697 0.671 0.702 7,234,486 0.6900 3.88%
2002-10-11 0 1.290 1.280 1.290 1.260 1.310 4,036,000 5,179,580 1.2833 0.671 0.666 0.671 0.656 0.682 7,757,275 0.6677 1.57%
2002-10-10 0 1.270 1.250 1.260 1.260 1.350 4,658,000 6,036,040 1.2958 0.661 0.650 0.656 0.656 0.702 8,952,772 0.6742 -4.51%
2002-10-09 0 1.330 1.330 1.340 1.330 1.350 3,248,000 4,356,420 1.3413 0.692 0.692 0.697 0.692 0.702 6,242,723 0.6978 -0.75%
2002-10-08 0 1.340 1.340 1.350 1.330 1.350 999,000 1,335,310 1.3366 0.697 0.697 0.702 0.692 0.702 1,920,099 0.6954 -0.74%
2002-10-07 0 1.350 1.340 1.350 1.340 1.370 3,649,680 4,916,030 1.3470 0.702 0.697 0.702 0.697 0.713 7,014,760 0.7008 0.00%
2002-10-04 0 1.350 1.350 1.360 1.350 1.370 1,738,000 2,357,880 1.3567 0.702 0.702 0.708 0.702 0.713 3,340,472 0.7059 -0.74%
2002-10-03 0 1.360 1.350 1.360 1.350 1.370 1,400,000 1,895,500 1.3539 0.708 0.702 0.708 0.702 0.713 2,690,829 0.7044 0.00%
2002-10-02 0 1.360 1.350 1.360 1.350 1.380 1,466,000 2,000,480 1.3646 0.708 0.702 0.708 0.702 0.718 2,817,682 0.7100 -0.73%
2002-09-30 0 1.370 1.360 1.380 1.370 1.390 2,210,000 3,027,960 1.3701 0.713 0.708 0.718 0.713 0.723 4,247,666 0.7129 0.00%
2002-09-27 0 1.370 1.360 1.370 1.360 1.380 1,464,000 2,003,000 1.3682 0.713 0.708 0.713 0.708 0.718 2,813,838 0.7118 0.74%
2002-09-26 0 1.360 1.350 1.360 1.350 1.380 1,766,000 2,414,560 1.3672 0.708 0.702 0.708 0.702 0.718 3,394,288 0.7114 1.49%
2002-09-25 0 1.340 1.330 1.350 1.330 1.370 4,496,000 6,053,580 1.3464 0.697 0.692 0.702 0.692 0.713 8,641,405 0.7005 -2.90%
2002-09-24 0 1.380 1.370 1.380 1.370 1.390 480,000 662,660 1.3805 0.718 0.713 0.718 0.713 0.723 922,570 0.7183 -0.72%
2002-09-23 0 1.390 1.380 1.390 1.380 1.400 1,044,000 1,444,920 1.3840 0.723 0.718 0.723 0.718 0.728 2,006,590 0.7201 -0.71%
2002-09-20 0 1.400 1.390 1.400 1.390 1.400 1,046,000 1,459,240 1.3951 0.728 0.723 0.728 0.723 0.728 2,010,434 0.7258 0.00%
2002-09-19 0 1.400 1.390 1.410 1.390 1.410 1,454,000 2,032,820 1.3981 0.728 0.723 0.734 0.723 0.734 2,794,618 0.7274 2.19%
2002-09-18 0 1.370 1.370 1.400 1.370 1.420 4,046,000 5,614,300 1.3876 0.713 0.713 0.728 0.713 0.739 7,776,496 0.7220 -2.84%
2002-09-17 0 1.410 1.410 1.420 1.410 1.440 762,000 1,079,980 1.4173 0.734 0.734 0.739 0.734 0.749 1,464,580 0.7374 -0.70%
2002-09-16 0 1.420 1.410 1.420 1.410 1.420 740,000 1,045,120 1.4123 0.739 0.734 0.739 0.734 0.739 1,422,295 0.7348 0.00%
2002-09-13 0 1.420 1.410 1.430 1.410 1.440 1,512,000 2,148,060 1.4207 0.739 0.734 0.744 0.734 0.749 2,906,095 0.7392 -1.39%
2002-09-12 0 1.440 1.440 1.450 1.420 1.450 3,728,000 5,358,720 1.4374 0.749 0.749 0.754 0.739 0.754 7,165,293 0.7479 -0.69%
2002-09-11 0 1.450 1.440 1.450 1.430 1.450 1,344,000 1,936,780 1.4411 0.754 0.749 0.754 0.744 0.754 2,583,196 0.7498 0.69%
2002-09-10 0 1.440 1.430 1.440 1.420 1.450 3,717,866 5,347,014 1.4382 0.749 0.744 0.749 0.739 0.754 7,145,815 0.7483 2.13%
2002-09-09 0 1.410 1.410 1.420 1.410 1.420 692,000 979,180 1.4150 0.734 0.734 0.739 0.734 0.739 1,330,038 0.7362 -0.70%
2002-09-06 0 1.420 1.410 1.420 1.410 1.420 1,758,000 2,488,240 1.4154 0.739 0.734 0.739 0.734 0.739 3,378,912 0.7364 0.00%
2002-09-05 0 1.420 1.410 1.420 1.420 1.440 1,304,000 1,861,380 1.4274 0.739 0.734 0.739 0.739 0.749 2,506,315 0.7427 -0.70%
2002-09-04 0 1.430 1.420 1.430 1.390 1.430 1,100,000 1,555,200 1.4138 0.744 0.739 0.744 0.723 0.744 2,114,223 0.7356 0.70%
2002-09-03 0 1.420 1.420 1.430 1.420 1.440 1,318,000 1,885,120 1.4303 0.739 0.739 0.744 0.739 0.749 2,533,223 0.7442 -1.39%
2002-09-02 0 1.440 1.440 1.450 1.430 1.450 2,184,737 3,142,381 1.4383 0.749 0.749 0.754 0.744 0.754 4,199,110 0.7483 0.00%
2002-08-30 0 1.440 1.430 1.450 1.420 1.440 3,972,000 5,691,960 1.4330 0.749 0.744 0.754 0.739 0.749 7,634,266 0.7456 2.13%
2002-08-29 0 1.410 1.400 1.410 1.400 1.420 1,988,000 2,799,500 1.4082 0.734 0.728 0.734 0.728 0.739 3,820,977 0.7327 1.44%
2002-08-28 0 1.390 1.380 1.400 1.390 1.420 2,192,000 3,072,820 1.4018 0.723 0.718 0.728 0.723 0.739 4,213,069 0.7294 -1.42%
2002-08-27 0 1.410 1.410 1.420 1.410 1.430 2,062,000 2,917,740 1.4150 0.734 0.734 0.739 0.734 0.744 3,963,207 0.7362 -0.70%
2002-08-26 0 1.420 1.420 1.430 1.420 1.440 892,000 1,273,180 1.4273 0.739 0.739 0.744 0.739 0.749 1,714,442 0.7426 0.00%
2002-08-23 0 1.420 1.410 1.420 1.420 1.440 2,392,000 3,413,380 1.4270 0.739 0.734 0.739 0.739 0.749 4,597,473 0.7424 -0.70%
2002-08-22 0 1.430 1.430 1.440 1.420 1.450 2,896,000 4,157,060 1.4354 0.744 0.744 0.749 0.739 0.754 5,566,172 0.7468 1.42%
2002-08-21 0 1.410 1.410 1.420 1.400 1.420 1,616,000 2,286,200 1.4147 0.734 0.734 0.739 0.728 0.739 3,105,985 0.7361 0.00%
2002-08-20 0 1.410 1.410 1.420 1.410 1.420 826,000 1,169,600 1.4160 0.734 0.734 0.739 0.734 0.739 1,587,589 0.7367 -0.70%
2002-08-19 0 1.420 1.410 1.420 1.400 1.420 2,308,000 3,254,440 1.4101 0.739 0.734 0.739 0.728 0.739 4,436,024 0.7336 0.71%
2002-08-16 0 1.410 1.400 1.410 1.400 1.420 2,750,000 3,871,940 1.4080 0.734 0.728 0.734 0.728 0.739 5,285,557 0.7326 0.00%
2002-08-15 0 1.410 1.400 1.410 1.400 1.420 2,920,000 4,119,280 1.4107 0.734 0.728 0.734 0.728 0.739 5,612,300 0.7340 1.44%
2002-08-14 0 1.390 1.390 1.400 1.390 1.400 430,000 597,800 1.3902 0.723 0.723 0.728 0.723 0.728 826,469 0.7233 -0.71%
2002-08-13 0 1.400 1.380 1.400 1.390 1.400 2,644,000 3,689,260 1.3953 0.728 0.718 0.728 0.723 0.728 5,081,823 0.7260 0.00%
2002-08-12 0 1.400 1.390 1.400 1.390 1.400 1,999,000 2,784,070 1.3927 0.728 0.723 0.728 0.723 0.728 3,842,119 0.7246 0.72%
2002-08-09 0 1.390 1.390 1.400 1.390 1.410 1,492,000 2,088,880 1.4001 0.723 0.723 0.728 0.723 0.734 2,867,655 0.7284 -0.71%
2002-08-08 0 1.400 1.390 1.400 1.390 1.410 1,092,000 1,534,140 1.4049 0.728 0.723 0.728 0.723 0.734 2,098,847 0.7309 -0.71%
2002-08-07 0 1.410 1.400 1.410 1.400 1.420 1,264,000 1,784,640 1.4119 0.734 0.728 0.734 0.728 0.739 2,429,434 0.7346 0.71%
2002-08-06 0 1.400 1.390 1.400 1.390 1.410 1,048,000 1,462,700 1.3957 0.728 0.723 0.728 0.723 0.734 2,014,278 0.7262 -2.10%
2002-08-05 0 1.430 1.430 1.440 1.410 1.430 2,708,000 3,826,400 1.4130 0.744 0.744 0.749 0.734 0.744 5,204,832 0.7352 1.42%
2002-08-02 0 1.410 1.410 1.420 1.410 1.430 3,217,000 4,564,124 1.4188 0.734 0.734 0.739 0.734 0.744 6,183,140 0.7382 -3.42%
2002-08-01 0 1.460 1.450 1.460 1.430 1.460 6,844,718 9,878,101 1.4432 0.760 0.754 0.760 0.744 0.760 13,155,689 0.7509 0.69%
2002-07-31 0 1.450 1.440 1.450 1.430 1.490 3,284,000 4,739,080 1.4431 0.754 0.749 0.754 0.744 0.775 6,311,916 0.7508 0.00%
2002-07-30 0 1.450 1.440 1.450 1.410 1.450 9,434,000 13,574,100 1.4388 0.754 0.749 0.754 0.734 0.754 18,132,343 0.7486 5.84%
2002-07-29 0 1.370 1.370 1.380 1.350 1.380 2,716,000 3,707,520 1.3651 0.713 0.713 0.718 0.702 0.718 5,220,208 0.7102 3.01%
2002-07-26 0 1.330 1.330 1.340 1.310 1.350 5,491,000 7,270,570 1.3241 0.692 0.692 0.697 0.682 0.702 10,553,815 0.6889 -1.48%
2002-07-25 0 1.350 1.350 1.360 1.350 1.390 5,366,000 7,360,220 1.3716 0.702 0.702 0.708 0.702 0.723 10,313,563 0.7136 -0.74%
2002-07-24 0 1.360 1.360 1.370 1.350 1.380 3,439,000 4,678,110 1.3603 0.708 0.708 0.713 0.702 0.718 6,609,829 0.7078 -2.16%
2002-07-23 0 1.390 1.390 1.400 1.340 1.400 5,250,000 7,170,740 1.3659 0.723 0.723 0.728 0.697 0.728 10,090,608 0.7106 0.72%
2002-07-22 0 1.380 1.370 1.380 1.360 1.420 6,350,000 8,679,060 1.3668 0.718 0.713 0.718 0.708 0.739 12,204,831 0.7111 -2.82%
2002-07-19 0 1.420 1.410 1.420 1.400 1.420 3,450,000 4,869,060 1.4113 0.739 0.734 0.739 0.728 0.739 6,630,971 0.7343 -0.70%
2002-07-18 0 1.430 1.420 1.430 1.400 1.430 2,484,000 3,513,068 1.4143 0.744 0.739 0.744 0.728 0.744 4,774,299 0.7358 2.14%
2002-07-17 0 1.400 1.400 1.410 1.380 1.410 5,182,000 7,237,340 1.3966 0.728 0.728 0.734 0.718 0.734 9,959,911 0.7266 -0.71%
2002-07-16 0 1.410 1.400 1.410 1.410 1.430 2,594,000 3,666,180 1.4133 0.734 0.728 0.734 0.734 0.744 4,985,722 0.7353 -1.40%
2002-07-15 0 1.430 1.430 1.440 1.430 1.450 1,424,000 2,043,800 1.4353 0.744 0.744 0.749 0.744 0.754 2,736,957 0.7467 -2.05%
2002-07-12 0 1.460 1.440 1.460 1.440 1.460 1,190,000 1,719,700 1.4451 0.760 0.749 0.760 0.749 0.760 2,287,205 0.7519 1.39%
2002-07-11 0 1.440 1.430 1.440 1.440 1.470 2,136,000 3,081,960 1.4429 0.749 0.744 0.749 0.749 0.765 4,105,436 0.7507 -1.37%
2002-07-10 0 1.460 1.450 1.460 1.450 1.480 1,322,000 1,933,060 1.4622 0.760 0.754 0.760 0.754 0.770 2,540,911 0.7608 -0.68%
2002-07-09 0 1.470 1.470 1.480 1.460 1.480 1,160,000 1,706,180 1.4708 0.765 0.765 0.770 0.760 0.770 2,229,544 0.7653 -0.68%
2002-07-08 0 1.480 1.470 1.480 1.470 1.500 1,802,000 2,663,900 1.4783 0.770 0.765 0.770 0.765 0.780 3,463,481 0.7691 -0.67%
2002-07-05 0 1.490 1.470 1.490 1.470 1.490 2,862,000 4,249,340 1.4847 0.775 0.765 0.775 0.765 0.775 5,500,823 0.7725 0.00%
2002-07-04 0 1.490 1.470 1.490 1.460 1.490 3,022,000 4,463,020 1.4768 0.775 0.765 0.775 0.760 0.775 5,808,346 0.7684 0.00%
2002-07-03 0 1.490 1.480 1.490 1.470 1.490 5,530,000 8,175,300 1.4784 0.775 0.770 0.775 0.765 0.775 10,628,774 0.7692 0.00%
2002-07-02 0 1.490 1.480 1.490 1.460 1.500 4,138,000 6,126,300 1.4805 0.775 0.770 0.775 0.760 0.780 7,953,321 0.7703 0.68%
2002-06-28 0 1.480 1.470 1.480 1.440 1.490 8,295,000 12,230,540 1.4744 0.770 0.765 0.770 0.749 0.775 15,943,161 0.7671 1.37%
2002-06-27 0 1.460 1.450 1.460 1.440 1.470 3,767,000 5,457,390 1.4487 0.760 0.754 0.760 0.749 0.765 7,240,252 0.7538 1.39%
2002-06-26 0 1.440 1.430 1.440 1.420 1.480 4,998,000 7,202,960 1.4412 0.749 0.744 0.749 0.739 0.770 9,606,259 0.7498 -2.04%
2002-06-25 0 1.470 1.460 1.470 1.460 1.500 7,154,000 10,544,720 1.4740 0.765 0.760 0.765 0.760 0.780 13,750,136 0.7669 -0.68%
2002-06-24 0 1.480 1.470 1.480 1.450 1.500 10,272,000 15,127,720 1.4727 0.770 0.765 0.770 0.754 0.780 19,742,996 0.7662 2.78%
2002-06-21 0 1.440 1.430 1.440 1.390 1.440 6,564,000 9,347,690 1.4241 0.749 0.744 0.749 0.723 0.749 12,616,144 0.7409 0.70%
2002-06-20 0 1.430 1.420 1.430 1.390 1.430 8,660,000 12,193,540 1.4080 0.744 0.739 0.744 0.723 0.744 16,644,699 0.7326 0.00%
2002-06-19 0 1.430 1.420 1.430 1.400 1.460 5,509,000 7,850,840 1.4251 0.744 0.739 0.744 0.728 0.760 10,588,412 0.7415 -2.05%
2002-06-18 0 1.460 1.450 1.470 1.430 1.460 6,268,000 9,060,440 1.4455 0.760 0.754 0.765 0.744 0.760 12,047,225 0.7521 1.39%
2002-06-17 0 1.440 1.430 1.440 1.430 1.480 3,358,000 4,844,600 1.4427 0.749 0.744 0.749 0.744 0.770 6,454,145 0.7506 -2.04%
2002-06-14 0 1.470 1.470 1.480 1.470 1.490 3,296,000 4,854,080 1.4727 0.765 0.765 0.770 0.765 0.775 6,334,980 0.7662 -1.34%
2002-06-13 0 1.490 1.480 1.490 1.480 1.500 2,148,000 3,194,820 1.4873 0.775 0.770 0.775 0.770 0.780 4,128,500 0.7738 0.00%
2002-06-12 0 1.490 1.480 1.490 1.470 1.500 4,306,000 6,393,480 1.4848 0.775 0.770 0.775 0.765 0.780 8,276,221 0.7725 0.00%
2002-06-11 0 1.490 1.480 1.490 1.470 1.500 2,324,000 3,442,880 1.4814 0.775 0.770 0.775 0.765 0.780 4,466,776 0.7708 0.00%
2002-06-10 0 1.490 1.480 1.490 1.480 1.500 4,810,000 7,172,100 1.4911 0.775 0.770 0.775 0.770 0.780 9,244,919 0.7758 0.00%
2002-06-07 0 1.490 1.480 1.490 1.480 1.490 5,810,000 8,614,140 1.4826 0.775 0.770 0.775 0.770 0.775 11,166,940 0.7714 0.00%
2002-06-06 0 1.490 1.480 1.490 1.470 1.490 4,524,000 6,710,940 1.4834 0.775 0.770 0.775 0.765 0.775 8,695,221 0.7718 1.36%
2002-06-05 0 1.470 1.470 1.480 1.460 1.480 7,678,000 11,286,760 1.4700 0.765 0.765 0.770 0.760 0.770 14,757,275 0.7648 0.00%
2002-06-04 0 1.470 1.460 1.470 1.450 1.470 3,182,000 4,647,720 1.4606 0.765 0.760 0.765 0.754 0.765 6,115,870 0.7599 0.00%
2002-06-03 0 1.470 1.460 1.470 1.450 1.470 9,186,681 13,420,121 1.4608 0.765 0.760 0.765 0.754 0.765 17,656,991 0.7600 0.00%
2002-05-31 0 1.470 1.460 1.470 1.430 1.480 9,882,000 14,418,440 1.4591 0.765 0.760 0.765 0.744 0.770 18,993,408 0.7591 2.80%
2002-05-30 0 1.430 1.420 1.430 1.410 1.440 9,810,000 13,941,400 1.4211 0.744 0.739 0.744 0.734 0.749 18,855,023 0.7394 -1.38%
2002-05-29 0 1.450 1.440 1.450 1.430 1.470 11,180,000 16,258,832 1.4543 0.754 0.749 0.754 0.744 0.765 21,488,191 0.7566 -1.36%
2002-05-28 0 1.470 1.460 1.470 1.450 1.480 7,620,000 11,141,740 1.4622 0.765 0.760 0.765 0.754 0.770 14,645,797 0.7607 -0.68%
2002-05-27 0 1.480 1.470 1.480 1.450 1.480 10,576,000 15,498,640 1.4655 0.770 0.765 0.770 0.754 0.770 20,327,290 0.7625 0.97%
2002-05-24 0 1.560 1.560 1.570 1.560 1.580 7,624,000 11,958,080 1.5685 0.763 0.763 0.767 0.763 0.772 15,596,047 0.7667 0.00%
2002-05-23 0 1.560 1.560 1.570 1.560 1.590 7,066,000 11,083,880 1.5686 0.763 0.763 0.767 0.763 0.777 14,454,573 0.7668 -1.27%
2002-05-22 0 1.580 1.580 1.590 1.570 1.590 12,843,000 20,276,120 1.5788 0.772 0.772 0.777 0.767 0.777 26,272,301 0.7718 0.00%
2002-05-21 0 1.580 1.580 1.590 1.560 1.590 16,062,000 25,346,200 1.5780 0.772 0.772 0.777 0.763 0.777 32,857,253 0.7714 1.28%
2002-05-17 0 1.560 1.550 1.560 1.550 1.570 5,846,000 9,093,420 1.5555 0.763 0.758 0.763 0.758 0.767 11,958,878 0.7604 0.65%
2002-05-16 0 1.550 1.540 1.550 1.530 1.550 5,170,000 7,956,940 1.5391 0.758 0.753 0.758 0.748 0.758 10,576,018 0.7524 1.31%
2002-05-15 0 1.530 1.520 1.540 1.520 1.540 6,341,000 9,692,860 1.5286 0.748 0.743 0.753 0.743 0.753 12,971,476 0.7472 0.66%
2002-05-14 0 1.520 1.510 1.520 1.510 1.530 3,292,000 4,999,640 1.5187 0.743 0.738 0.743 0.738 0.748 6,734,285 0.7424 0.00%
2002-05-13 0 1.520 1.510 1.520 1.500 1.520 4,268,000 6,456,560 1.5128 0.743 0.738 0.743 0.733 0.743 8,730,840 0.7395 0.00%
2002-05-10 0 1.520 1.520 1.530 1.510 1.520 5,512,000 8,352,900 1.5154 0.743 0.743 0.748 0.738 0.743 11,275,631 0.7408 0.00%
2002-05-09 0 1.520 1.510 1.520 1.510 1.540 4,484,000 6,825,160 1.5221 0.743 0.738 0.743 0.738 0.753 9,172,701 0.7441 -0.65%
2002-05-08 0 1.530 1.530 1.540 1.510 1.540 8,182,000 12,502,720 1.5281 0.748 0.748 0.753 0.738 0.753 16,737,520 0.7470 0.00%
2002-05-07 0 1.530 1.520 1.530 1.510 1.530 6,008,000 9,135,160 1.5205 0.748 0.743 0.748 0.738 0.748 12,290,274 0.7433 0.66%
2002-05-06 0 1.520 1.520 1.530 1.510 1.530 5,126,000 7,790,380 1.5198 0.743 0.743 0.748 0.738 0.748 10,486,009 0.7429 0.00%
2002-05-03 0 1.520 1.510 1.520 1.500 1.520 7,308,000 11,055,460 1.5128 0.743 0.738 0.743 0.733 0.743 14,949,621 0.7395 0.00%
2002-05-02 0 1.520 1.510 1.520 1.510 1.530 12,326,576 18,741,101 1.5204 0.743 0.738 0.743 0.738 0.748 25,215,878 0.7432 0.66%
2002-04-30 0 1.510 1.510 1.520 1.490 1.510 11,406,000 17,156,080 1.5041 0.738 0.738 0.743 0.728 0.738 23,332,700 0.7353 1.34%
2002-04-29 0 1.490 1.490 1.500 1.460 1.490 12,252,000 18,098,640 1.4772 0.728 0.728 0.733 0.714 0.728 25,063,321 0.7221 2.05%
2002-04-26 0 1.460 1.460 1.470 1.450 1.470 6,558,000 9,565,440 1.4586 0.714 0.714 0.719 0.709 0.719 13,415,382 0.7130 1.39%
2002-04-25 0 1.440 1.440 1.450 1.430 1.470 14,244,000 20,698,660 1.4531 0.704 0.704 0.709 0.699 0.719 29,138,259 0.7104 -1.37%
2002-04-24 0 1.460 1.460 1.470 1.440 1.490 28,334,000 41,493,440 1.4644 0.714 0.714 0.719 0.704 0.728 57,961,488 0.7159 0.69%
2002-04-23 0 1.450 1.440 1.450 1.420 1.460 9,468,000 13,656,480 1.4424 0.709 0.704 0.709 0.694 0.714 19,368,228 0.7051 2.11%
2002-04-22 0 1.420 1.420 1.430 1.420 1.440 6,578,000 9,389,560 1.4274 0.694 0.694 0.699 0.694 0.704 13,456,295 0.6978 0.00%
2002-04-19 0 1.420 1.410 1.420 1.420 1.450 13,554,400 19,431,580 1.4336 0.694 0.689 0.694 0.694 0.709 27,727,578 0.7008 -2.07%
2002-04-18 0 1.450 1.440 1.450 1.440 1.460 5,752,000 8,339,760 1.4499 0.709 0.704 0.709 0.704 0.714 11,766,587 0.7088 0.00%
2002-04-17 0 1.450 1.450 1.460 1.450 1.470 7,106,000 10,341,660 1.4553 0.709 0.709 0.714 0.709 0.719 14,536,399 0.7114 -1.36%
2002-04-16 0 1.470 1.460 1.470 1.460 1.480 3,830,000 5,630,920 1.4702 0.719 0.714 0.719 0.714 0.723 7,834,845 0.7187 0.68%
2002-04-15 0 1.460 1.460 1.470 1.460 1.470 4,432,000 6,496,120 1.4657 0.714 0.714 0.719 0.714 0.719 9,066,327 0.7165 0.00%
2002-04-12 0 1.460 1.450 1.460 1.430 1.460 3,938,000 5,695,960 1.4464 0.714 0.709 0.714 0.699 0.714 8,055,775 0.7071 0.00%
2002-04-11 0 1.460 1.450 1.460 1.440 1.460 3,620,000 5,247,900 1.4497 0.714 0.709 0.714 0.704 0.714 7,405,258 0.7087 0.69%
2002-04-10 0 1.450 1.440 1.450 1.440 1.460 5,120,000 7,410,220 1.4473 0.709 0.704 0.709 0.704 0.714 10,473,735 0.7075 -0.68%
2002-04-09 0 1.460 1.450 1.460 1.440 1.470 5,672,000 8,220,180 1.4493 0.714 0.709 0.714 0.704 0.719 11,602,935 0.7085 0.00%
2002-04-08 0 1.460 1.460 1.470 1.450 1.480 6,504,000 9,545,980 1.4677 0.714 0.714 0.719 0.709 0.723 13,304,917 0.7175 -0.68%
2002-04-04 0 1.470 1.460 1.470 1.450 1.470 7,032,500 10,254,105 1.4581 0.719 0.714 0.719 0.709 0.719 14,386,044 0.7128 2.08%
2002-04-03 0 1.440 1.440 1.450 1.430 1.450 2,368,000 3,415,280 1.4423 0.704 0.704 0.709 0.699 0.709 4,844,103 0.7050 0.70%
2002-04-02 0 1.430 1.430 1.440 1.410 1.430 4,732,000 6,738,860 1.4241 0.699 0.699 0.704 0.689 0.699 9,680,023 0.6962 1.42%
2002-03-28 0 1.410 1.410 1.420 1.410 1.430 5,913,000 8,357,390 1.4134 0.689 0.689 0.694 0.689 0.699 12,095,937 0.6909 -0.70%
2002-03-27 0 1.420 1.420 1.430 1.410 1.430 1,520,000 2,159,260 1.4206 0.694 0.694 0.699 0.689 0.699 3,109,390 0.6944 -0.70%
2002-03-26 0 1.430 1.420 1.430 1.410 1.430 1,704,000 2,414,860 1.4172 0.699 0.694 0.699 0.689 0.699 3,485,790 0.6928 0.00%
2002-03-25 0 1.430 1.420 1.430 1.410 1.430 3,529,000 5,019,170 1.4223 0.699 0.694 0.699 0.689 0.699 7,219,104 0.6953 0.00%
2002-03-22 0 1.430 1.420 1.430 1.400 1.430 2,972,000 4,226,460 1.4221 0.699 0.694 0.699 0.684 0.699 6,079,676 0.6952 2.14%
2002-03-21 0 1.400 1.400 1.410 1.390 1.430 6,568,000 9,239,020 1.4067 0.684 0.684 0.689 0.679 0.699 13,435,839 0.6876 -2.10%
2002-03-20 0 1.430 1.420 1.440 1.420 1.440 3,712,000 5,308,980 1.4302 0.699 0.694 0.704 0.694 0.704 7,593,458 0.6992 0.00%
2002-03-19 0 1.430 1.430 1.440 1.420 1.440 3,812,000 5,459,980 1.4323 0.699 0.699 0.704 0.694 0.704 7,798,023 0.7002 -0.69%
2002-03-18 0 1.440 1.430 1.440 1.430 1.450 3,296,000 4,749,080 1.4409 0.704 0.699 0.704 0.699 0.709 6,742,467 0.7044 -0.69%
2002-03-15 0 1.450 1.440 1.450 1.440 1.460 4,918,000 7,125,020 1.4488 0.709 0.704 0.709 0.704 0.714 10,060,514 0.7082 0.00%
2002-03-14 0 1.450 1.450 1.460 1.440 1.460 6,676,000 9,678,480 1.4497 0.709 0.709 0.714 0.704 0.714 13,656,769 0.7087 -0.68%
2002-03-13 0 1.460 1.450 1.460 1.450 1.490 12,101,000 17,673,304 1.4605 0.714 0.709 0.714 0.709 0.728 24,754,428 0.7139 -0.68%
2002-03-12 0 1.470 1.470 1.480 1.450 1.480 16,397,749 24,101,244 1.4698 0.719 0.719 0.723 0.709 0.723 33,544,079 0.7185 2.08%
2002-03-11 0 1.440 1.440 1.450 1.420 1.450 7,100,000 10,206,810 1.4376 0.704 0.704 0.709 0.694 0.709 14,524,125 0.7027 1.41%
2002-03-08 0 1.420 1.420 1.430 1.420 1.440 6,538,000 9,309,440 1.4239 0.694 0.694 0.699 0.694 0.704 13,374,469 0.6961 0.00%
2002-03-07 0 1.420 1.420 1.430 1.420 1.430 10,579,000 15,040,780 1.4218 0.694 0.694 0.699 0.694 0.699 21,640,947 0.6950 0.00%
2002-03-06 0 1.420 1.410 1.420 1.410 1.430 15,144,000 21,434,280 1.4154 0.694 0.689 0.694 0.689 0.699 30,979,345 0.6919 0.00%
2002-03-05 0 1.420 1.420 1.430 1.420 1.440 13,556,000 19,324,868 1.4256 0.694 0.694 0.699 0.694 0.704 27,730,851 0.6969 0.00%
2002-03-04 0 1.420 1.420 1.430 1.410 1.430 11,796,000 16,661,760 1.4125 0.694 0.694 0.699 0.689 0.699 24,130,504 0.6905 2.16%
2002-03-01 0 1.390 1.390 1.400 1.380 1.420 9,238,816 12,882,722 1.3944 0.679 0.679 0.684 0.675 0.694 18,899,397 0.6816 -2.11%
2002-02-28 0 1.420 1.410 1.430 1.400 1.430 4,204,000 5,944,880 1.4141 0.694 0.689 0.699 0.684 0.699 8,599,919 0.6913 0.00%
2002-02-27 0 1.420 1.410 1.420 1.400 1.430 7,442,000 10,564,960 1.4196 0.694 0.689 0.694 0.684 0.699 15,223,738 0.6940 2.16%
2002-02-26 0 1.390 1.390 1.400 1.390 1.420 6,590,000 9,219,100 1.3990 0.679 0.679 0.684 0.679 0.694 13,480,843 0.6839 -1.42%
2002-02-25 0 1.410 1.400 1.410 1.400 1.430 6,166,000 8,715,020 1.4134 0.689 0.684 0.689 0.684 0.699 12,613,487 0.6909 -1.40%
2002-02-22 0 1.430 1.430 1.440 1.410 1.440 7,216,000 10,290,700 1.4261 0.699 0.699 0.704 0.689 0.704 14,761,421 0.6971 0.00%
2002-02-21 0 1.430 1.430 1.440 1.420 1.470 17,072,000 24,527,160 1.4367 0.699 0.699 0.704 0.694 0.719 34,923,361 0.7023 0.00%
2002-02-20 0 1.430 1.430 1.440 1.400 1.450 19,826,000 28,373,020 1.4311 0.699 0.699 0.704 0.684 0.709 40,557,085 0.6996 1.42%
2002-02-19 0 1.410 1.410 1.420 1.400 1.460 17,036,000 24,248,140 1.4233 0.689 0.689 0.694 0.684 0.714 34,849,718 0.6958 -2.76%
2002-02-18 0 1.450 1.450 1.460 1.370 1.460 27,244,000 38,573,040 1.4158 0.709 0.709 0.714 0.670 0.714 55,731,728 0.6921 5.07%
2002-02-15 0 1.380 1.370 1.380 1.350 1.400 10,572,000 14,453,940 1.3672 0.675 0.670 0.675 0.660 0.684 21,626,627 0.6683 0.00%
2002-02-11 0 1.380 1.370 1.380 1.330 1.380 13,328,000 18,012,200 1.3515 0.675 0.670 0.675 0.650 0.675 27,264,442 0.6606 5.34%
2002-02-08 0 1.310 1.300 1.310 1.300 1.320 20,001,828 26,245,968 1.3122 0.640 0.635 0.640 0.635 0.645 40,916,768 0.6414 0.77%
2002-02-07 0 1.300 1.300 1.310 1.300 1.370 24,672,000 32,517,340 1.3180 0.635 0.635 0.640 0.635 0.670 50,470,312 0.6443 -3.70%
2002-02-06 0 1.350 1.340 1.350 1.340 1.370 4,072,000 5,498,020 1.3502 0.660 0.655 0.660 0.655 0.670 8,329,893 0.6600 -0.74%
2002-02-05 0 1.360 1.350 1.370 1.320 1.360 5,630,000 7,569,480 1.3445 0.665 0.660 0.670 0.645 0.665 11,517,018 0.6572 0.74%
2002-02-04 0 1.350 1.340 1.350 1.340 1.370 6,730,000 9,109,430 1.3536 0.660 0.655 0.660 0.655 0.670 13,767,234 0.6617 0.75%
2002-02-01 0 1.340 1.330 1.350 1.330 1.380 8,896,898 12,056,631 1.3551 0.655 0.650 0.660 0.650 0.675 18,199,952 0.6625 -2.90%
2002-01-31 0 1.380 1.360 1.380 1.360 1.410 9,622,000 13,279,780 1.3801 0.675 0.665 0.675 0.665 0.689 19,683,258 0.6747 -1.43%
2002-01-30 0 1.400 1.390 1.400 1.370 1.400 6,714,000 9,305,240 1.3859 0.684 0.679 0.684 0.670 0.684 13,734,504 0.6775 0.00%
2002-01-29 0 1.400 1.390 1.400 1.380 1.420 9,848,000 13,767,760 1.3980 0.684 0.679 0.684 0.675 0.694 20,145,575 0.6834 -0.71%
2002-01-28 0 1.410 1.400 1.410 1.390 1.430 15,198,000 21,346,540 1.4046 0.689 0.684 0.689 0.679 0.699 31,089,811 0.6866 1.44%
2002-01-25 0 1.390 1.390 1.400 1.330 1.400 22,142,000 30,409,840 1.3734 0.679 0.679 0.684 0.650 0.684 45,294,814 0.6714 3.73%
2002-01-24 0 1.340 1.340 1.350 1.310 1.350 5,408,229 7,210,438 1.3332 0.655 0.655 0.660 0.640 0.660 11,063,351 0.6517 0.00%
2002-01-23 0 1.340 1.330 1.340 1.300 1.350 5,012,000 6,644,880 1.3258 0.655 0.650 0.655 0.635 0.660 10,252,805 0.6481 1.52%
2002-01-22 0 1.320 1.310 1.320 1.310 1.350 3,992,000 5,282,200 1.3232 0.645 0.640 0.645 0.640 0.660 8,166,241 0.6468 -1.49%
2002-01-21 0 1.340 1.340 1.350 1.340 1.360 3,722,000 5,010,420 1.3462 0.655 0.655 0.660 0.655 0.665 7,613,915 0.6581 0.75%
2002-01-18 0 1.330 1.330 1.340 1.320 1.350 4,220,000 5,649,320 1.3387 0.650 0.650 0.655 0.645 0.660 8,632,649 0.6544 0.00%
2002-01-17 0 1.330 1.330 1.340 1.300 1.340 3,824,000 5,049,820 1.3206 0.650 0.650 0.655 0.635 0.655 7,822,571 0.6455 0.76%
2002-01-16 0 1.320 1.320 1.330 1.310 1.330 1,744,000 2,302,260 1.3201 0.645 0.645 0.650 0.640 0.650 3,567,616 0.6453 0.00%
2002-01-15 0 1.320 1.310 1.320 1.310 1.330 3,494,000 4,599,560 1.3164 0.645 0.640 0.645 0.640 0.650 7,147,506 0.6435 -0.75%
2002-01-14 0 1.330 1.320 1.330 1.310 1.340 3,092,000 4,090,280 1.3229 0.650 0.645 0.650 0.640 0.655 6,325,154 0.6467 0.00%
2002-01-11 0 1.330 1.330 1.340 1.320 1.340 5,706,000 7,589,800 1.3301 0.650 0.650 0.655 0.645 0.655 11,672,487 0.6502 1.53%
2002-01-10 0 1.310 1.300 1.310 1.300 1.320 5,286,000 6,933,620 1.3117 0.640 0.635 0.640 0.635 0.645 10,813,314 0.6412 0.77%
2002-01-09 0 1.300 1.300 1.310 1.300 1.350 6,904,000 9,093,760 1.3172 0.635 0.635 0.640 0.635 0.660 14,123,178 0.6439 -2.99%
2002-01-08 0 1.340 1.340 1.350 1.330 1.350 8,424,000 11,286,900 1.3399 0.655 0.655 0.660 0.650 0.660 17,232,568 0.6550 1.52%
2002-01-07 0 1.320 1.320 1.340 1.310 1.350 11,424,000 15,345,740 1.3433 0.645 0.645 0.655 0.640 0.660 23,369,522 0.6567 -0.75%
2002-01-04 0 1.330 1.330 1.340 1.320 1.350 6,768,000 9,009,240 1.3312 0.650 0.650 0.655 0.645 0.660 13,844,969 0.6507 0.00%
2002-01-03 0 1.330 1.330 1.340 1.310 1.330 7,464,000 9,899,320 1.3263 0.650 0.650 0.655 0.640 0.650 15,268,742 0.6483 2.31%
2002-01-02 0 1.300 1.300 1.310 1.260 1.300 2,534,000 3,270,920 1.2908 0.635 0.635 0.640 0.616 0.635 5,183,681 0.6310 1.56%
2001-12-31 0 1.280 1.280 1.290 1.280 1.280 350,000 448,000 1.2800 0.626 0.626 0.631 0.626 0.626 715,978 0.6257 0.00%
2001-12-28 0 1.280 1.270 1.280 1.270 1.290 994,000 1,272,200 1.2799 0.626 0.621 0.626 0.621 0.631 2,033,378 0.6257 0.00%
2001-12-27 0 1.280 1.280 1.290 1.260 1.280 2,268,000 2,894,820 1.2764 0.626 0.626 0.631 0.616 0.626 4,639,537 0.6239 1.59%
2001-12-24 0 1.260 1.250 1.260 1.260 1.270 1,362,000 1,718,940 1.2621 0.616 0.611 0.616 0.616 0.621 2,786,177 0.6170 -0.79%
2001-12-21 0 1.270 1.270 1.280 1.260 1.290 3,384,000 4,302,320 1.2714 0.621 0.621 0.626 0.616 0.631 6,922,484 0.6215 -2.31%
2001-12-20 0 1.300 1.280 1.290 1.240 1.300 6,276,000 7,979,900 1.2715 0.635 0.626 0.631 0.606 0.635 12,838,508 0.6216 4.00%
2001-12-19 0 1.250 1.240 1.250 1.230 1.250 2,552,000 3,174,980 1.2441 0.611 0.606 0.611 0.601 0.611 5,220,502 0.6082 0.81%
2001-12-18 0 1.240 1.230 1.240 1.230 1.250 3,010,000 3,741,320 1.2430 0.606 0.601 0.606 0.601 0.611 6,157,411 0.6076 0.81%
2001-12-17 0 1.230 1.230 1.240 1.230 1.260 3,712,000 4,605,860 1.2408 0.601 0.601 0.606 0.601 0.616 7,593,458 0.6066 -1.60%
2001-12-14 0 1.250 1.240 1.250 1.210 1.260 7,493,946 9,243,956 1.2335 0.611 0.606 0.611 0.591 0.616 15,330,001 0.6030 0.81%
2001-12-13 0 1.240 1.230 1.240 1.200 1.280 15,248,000 18,865,840 1.2373 0.606 0.601 0.606 0.587 0.626 31,192,093 0.6048 -3.12%
2001-12-12 0 1.280 1.270 1.290 1.270 1.330 16,806,000 21,750,540 1.2942 0.626 0.621 0.631 0.621 0.650 34,379,218 0.6327 -3.76%
2001-12-11 0 1.330 1.320 1.330 1.320 1.340 1,558,000 2,068,800 1.3279 0.650 0.645 0.650 0.645 0.655 3,187,125 0.6491 -0.75%
2001-12-10 0 1.340 1.330 1.340 1.310 1.340 2,748,000 3,636,180 1.3232 0.655 0.650 0.655 0.640 0.655 5,621,450 0.6468 1.52%
2001-12-07 0 1.320 1.320 1.330 1.320 1.350 2,646,000 3,538,440 1.3373 0.645 0.645 0.650 0.645 0.660 5,412,794 0.6537 -1.49%
2001-12-06 0 1.340 1.340 1.350 1.330 1.350 10,372,000 13,913,180 1.3414 0.655 0.655 0.660 0.650 0.660 21,217,497 0.6557 0.75%
2001-12-05 0 1.330 1.330 1.340 1.330 1.340 6,382,000 8,497,500 1.3315 0.650 0.650 0.655 0.650 0.655 13,055,347 0.6509 0.00%
2001-12-04 0 1.330 1.330 1.340 1.320 1.340 5,680,000 7,558,980 1.3308 0.650 0.650 0.655 0.645 0.655 11,619,300 0.6506 0.00%
2001-12-03 0 1.330 1.320 1.330 1.320 1.330 5,808,000 7,702,280 1.3262 0.650 0.645 0.650 0.645 0.650 11,881,144 0.6483 1.53%
2001-11-30 0 1.310 1.310 1.320 1.300 1.320 6,328,000 8,297,640 1.3113 0.640 0.640 0.645 0.635 0.645 12,944,882 0.6410 0.77%
2001-11-29 0 1.300 1.300 1.310 1.290 1.310 3,742,000 4,862,320 1.2994 0.635 0.635 0.640 0.631 0.640 7,654,828 0.6352 0.00%
2001-11-28 0 1.300 1.300 1.310 1.290 1.340 7,898,148 10,308,426 1.3052 0.635 0.635 0.640 0.631 0.655 16,156,858 0.6380 -1.52%
2001-11-27 0 1.320 1.320 1.340 1.320 1.350 9,178,000 12,301,720 1.3403 0.645 0.645 0.655 0.645 0.660 18,774,989 0.6552 -0.75%
2001-11-26 0 1.330 1.330 1.340 1.330 1.360 5,772,000 7,753,620 1.3433 0.650 0.650 0.655 0.650 0.665 11,807,500 0.6567 -1.48%
2001-11-23 0 1.350 1.340 1.350 1.320 1.350 7,592,000 10,136,580 1.3352 0.660 0.655 0.660 0.645 0.660 15,530,586 0.6527 2.27%
2001-11-22 0 1.320 1.310 1.320 1.300 1.320 2,634,000 3,455,520 1.3119 0.645 0.640 0.645 0.635 0.645 5,388,246 0.6413 1.54%
2001-11-21 0 1.300 1.300 1.310 1.300 1.320 5,602,000 7,348,600 1.3118 0.635 0.635 0.640 0.635 0.645 11,459,739 0.6413 0.00%
2001-11-20 0 1.300 1.300 1.310 1.300 1.360 14,457,000 19,060,446 1.3184 0.635 0.635 0.640 0.635 0.665 29,573,983 0.6445 -1.52%
2001-11-19 0 1.320 1.310 1.320 1.310 1.350 6,508,000 8,642,860 1.3280 0.645 0.640 0.645 0.640 0.660 13,313,100 0.6492 -2.22%
2001-11-16 0 1.350 1.340 1.350 1.330 1.360 11,114,000 14,954,660 1.3456 0.660 0.655 0.660 0.650 0.665 22,735,370 0.6578 0.00%
2001-11-15 0 1.350 1.340 1.350 1.330 1.350 10,848,000 14,561,300 1.3423 0.660 0.655 0.660 0.650 0.660 22,191,227 0.6562 1.50%
2001-11-14 0 1.330 1.330 1.340 1.330 1.360 11,914,000 15,989,600 1.3421 0.650 0.650 0.655 0.650 0.665 24,371,891 0.6561 0.76%
2001-11-13 0 1.320 1.310 1.320 1.290 1.320 3,842,000 5,015,540 1.3055 0.645 0.640 0.645 0.631 0.645 7,859,393 0.6382 1.54%
2001-11-12 0 1.300 1.300 1.310 1.300 1.340 6,962,000 9,210,860 1.3230 0.635 0.635 0.640 0.635 0.655 14,241,825 0.6467 -2.99%
2001-11-09 0 1.340 1.330 1.340 1.330 1.360 12,182,000 16,350,520 1.3422 0.655 0.650 0.655 0.650 0.665 24,920,126 0.6561 0.75%
2001-11-08 0 1.330 1.330 1.340 1.310 1.340 8,850,000 11,746,320 1.3273 0.650 0.650 0.655 0.640 0.655 18,104,015 0.6488 1.53%
2001-11-07 0 1.310 1.300 1.310 1.290 1.370 16,358,000 21,570,480 1.3187 0.640 0.635 0.640 0.631 0.670 33,462,766 0.6446 -2.96%
2001-11-06 0 1.350 1.350 1.360 1.320 1.370 44,004,000 59,337,540 1.3485 0.660 0.660 0.665 0.645 0.670 90,016,846 0.6592 3.05%
2001-11-05 0 1.310 1.300 1.310 1.270 1.310 22,292,000 28,858,880 1.2946 0.640 0.635 0.640 0.621 0.640 45,601,662 0.6328 2.34%
2001-11-02 0 1.280 1.280 1.290 1.240 1.290 15,894,000 20,170,620 1.2691 0.626 0.626 0.631 0.606 0.631 32,513,584 0.6204 0.00%
2001-11-01 0 1.280 1.280 1.290 1.270 1.310 19,080,000 24,580,340 1.2883 0.626 0.626 0.631 0.621 0.640 39,031,029 0.6298 0.79%
2001-10-31 0 1.270 1.260 1.270 1.230 1.280 28,078,000 35,208,000 1.2539 0.621 0.616 0.621 0.601 0.626 57,437,801 0.6130 0.00%
2001-10-30 0 1.270 1.260 1.270 1.210 1.280 23,406,000 29,482,040 1.2596 0.621 0.616 0.621 0.591 0.626 47,880,518 0.6157 3.25%
2001-10-29 0 1.230 1.220 1.240 1.180 1.230 14,277,000 17,321,980 1.2133 0.601 0.596 0.606 0.577 0.601 29,205,766 0.5931 2.50%
2001-10-26 0 1.200 1.200 1.210 1.200 1.210 8,384,000 10,088,320 1.2033 0.587 0.587 0.591 0.587 0.591 17,150,742 0.5882 0.84%
2001-10-24 0 1.190 1.190 1.200 1.190 1.210 9,320,000 11,190,380 1.2007 0.582 0.582 0.587 0.582 0.591 19,065,471 0.5869 -1.65%
2001-10-23 0 1.210 1.200 1.210 1.160 1.210 17,384,000 20,687,740 1.1900 0.591 0.587 0.591 0.567 0.591 35,561,605 0.5817 6.14%
2001-10-22 0 1.140 1.130 1.140 1.110 1.140 8,010,000 9,013,500 1.1253 0.557 0.552 0.557 0.543 0.557 16,385,668 0.5501 0.88%
2001-10-19 0 1.130 1.130 1.140 1.130 1.150 3,814,000 4,347,820 1.1400 0.552 0.552 0.557 0.552 0.562 7,802,115 0.5573 0.00%
2001-10-18 0 1.130 1.130 1.140 1.120 1.140 6,972,000 7,864,620 1.1280 0.552 0.552 0.557 0.548 0.557 14,262,282 0.5514 -0.88%
2001-10-17 0 1.140 1.140 1.150 1.140 1.160 3,664,000 4,219,920 1.1517 0.557 0.557 0.562 0.557 0.567 7,495,267 0.5630 0.00%
2001-10-16 0 1.140 1.140 1.150 1.130 1.150 5,324,000 6,065,620 1.1393 0.557 0.557 0.562 0.552 0.562 10,891,048 0.5569 1.79%
2001-10-15 0 1.120 1.120 1.130 1.100 1.150 12,232,000 13,786,340 1.1271 0.548 0.548 0.552 0.538 0.562 25,022,408 0.5510 -0.88%
2001-10-12 0 1.130 1.130 1.140 1.130 1.210 25,884,000 29,784,400 1.1507 0.552 0.552 0.557 0.552 0.591 52,949,642 0.5625 -6.61%
2001-10-11 0 1.210 1.200 1.210 1.200 1.240 14,060,000 17,123,080 1.2179 0.591 0.587 0.591 0.587 0.606 28,761,859 0.5953 1.68%
2001-10-10 0 1.190 1.190 1.200 1.170 1.220 7,424,000 8,833,566 1.1899 0.582 0.582 0.587 0.572 0.596 15,186,916 0.5817 -0.83%
2001-10-09 0 1.200 1.200 1.210 1.180 1.230 13,679,000 16,538,570 1.2090 0.587 0.587 0.591 0.577 0.601 27,982,466 0.5910 0.84%
2001-10-08 0 1.190 1.180 1.190 1.150 1.200 4,730,000 5,565,420 1.1766 0.582 0.577 0.582 0.562 0.587 9,675,931 0.5752 0.00%
2001-10-05 0 1.190 1.180 1.190 1.140 1.210 13,250,000 15,611,520 1.1782 0.582 0.577 0.582 0.557 0.591 27,104,882 0.5760 1.71%
2001-10-04 0 1.170 1.160 1.170 1.150 1.180 5,779,000 6,732,130 1.1649 0.572 0.567 0.572 0.562 0.577 11,821,820 0.5695 2.63%
2001-10-03 0 1.140 1.130 1.140 1.110 1.150 11,048,000 12,447,800 1.1267 0.557 0.552 0.557 0.543 0.562 22,600,357 0.5508 3.64%
2001-09-28 0 1.100 1.090 1.100 1.070 1.110 12,821,160 13,971,263 1.0897 0.538 0.533 0.538 0.523 0.543 26,227,624 0.5327 1.85%
2001-09-27 0 1.080 1.070 1.080 1.040 1.080 5,628,000 5,967,380 1.0603 0.528 0.523 0.528 0.508 0.528 11,512,926 0.5183 3.85%
2001-09-26 0 1.040 1.030 1.040 1.030 1.070 5,622,000 5,857,560 1.0419 0.508 0.504 0.508 0.504 0.523 11,500,652 0.5093 0.00%
2001-09-25 0 1.040 1.030 1.040 1.030 1.110 20,756,000 22,304,740 1.0746 0.508 0.504 0.508 0.504 0.543 42,459,541 0.5253 -2.80%
2001-09-24 0 1.070 1.070 1.080 1.020 1.080 20,214,000 21,399,780 1.0587 0.523 0.523 0.528 0.499 0.528 41,350,798 0.5175 4.90%
2001-09-21 0 1.020 1.010 1.020 0.990 1.030 12,218,000 12,428,780 1.0173 0.499 0.494 0.499 0.484 0.504 24,993,769 0.4973 -1.92%
2001-09-20 0 1.040 1.030 1.040 0.980 1.070 17,354,000 17,986,140 1.0364 0.508 0.504 0.508 0.479 0.523 35,500,235 0.5066 2.97%
2001-09-19 0 1.010 1.010 1.020 0.960 1.020 10,614,000 10,585,800 0.9973 0.494 0.494 0.499 0.469 0.499 21,712,544 0.4875 6.32%
2001-09-18 0 0.950 0.940 0.950 0.900 0.970 12,400,900 11,736,081 0.9464 0.464 0.460 0.464 0.440 0.474 25,367,919 0.4626 2.15%
2001-09-17 0 0.930 0.930 0.940 0.910 0.970 9,508,000 8,836,640 0.9294 0.455 0.455 0.460 0.445 0.474 19,450,054 0.4543 -4.12%
2001-09-14 0 0.970 0.970 0.980 0.970 1.020 4,970,000 4,923,460 0.9906 0.474 0.474 0.479 0.474 0.499 10,166,888 0.4843 -3.96%
2001-09-13 0 1.010 0.990 1.010 0.990 1.020 11,978,000 11,976,400 0.9999 0.494 0.484 0.494 0.484 0.499 24,502,813 0.4888 4.12%
2001-09-12 0 0.970 0.960 0.980 0.930 1.010 23,148,000 22,773,320 0.9838 0.474 0.469 0.479 0.455 0.494 47,352,739 0.4809 -11.82%
2001-09-11 0 1.100 1.090 1.100 1.080 1.150 38,536,000 43,379,156 1.1257 0.538 0.533 0.538 0.528 0.562 78,831,224 0.5503 -5.17%
2001-09-10 0 1.160 1.150 1.160 1.150 1.180 6,168,000 7,169,900 1.1624 0.567 0.562 0.567 0.562 0.577 12,617,578 0.5682 -0.85%
2001-09-07 0 1.170 1.170 1.180 1.170 1.180 7,894,000 9,269,980 1.1743 0.572 0.572 0.577 0.572 0.577 16,148,372 0.5741 -1.68%
2001-09-06 0 1.190 1.180 1.190 1.180 1.200 4,906,000 5,853,660 1.1932 0.582 0.577 0.582 0.577 0.587 10,035,966 0.5833 1.71%
2001-09-05 0 1.170 1.170 1.180 1.170 1.190 2,696,000 3,193,220 1.1844 0.572 0.572 0.577 0.572 0.582 5,515,076 0.5790 -1.68%
2001-09-04 0 1.190 1.180 1.190 1.170 1.190 3,634,000 4,294,440 1.1817 0.582 0.577 0.582 0.572 0.582 7,433,897 0.5777 1.71%
2001-09-03 0 1.170 1.170 1.180 1.160 1.200 7,266,000 8,551,840 1.1770 0.572 0.572 0.577 0.567 0.587 14,863,703 0.5754 -1.68%
2001-08-31 0 1.190 1.190 1.200 1.180 1.220 11,694,000 14,015,220 1.1985 0.582 0.582 0.587 0.577 0.596 23,921,848 0.5859 -0.83%
2001-08-30 0 1.200 1.190 1.200 1.180 1.200 2,374,000 2,821,700 1.1886 0.587 0.582 0.587 0.577 0.587 4,856,377 0.5810 1.69%
2001-08-29 0 1.180 1.180 1.190 1.170 1.200 6,432,000 7,640,580 1.1879 0.577 0.577 0.582 0.572 0.587 13,157,630 0.5807 0.00%
2001-08-28 0 1.180 1.180 1.200 1.160 1.210 6,660,000 7,893,320 1.1852 0.577 0.577 0.587 0.567 0.591 13,624,039 0.5794 -1.67%
2001-08-27 0 1.200 1.200 1.210 1.200 1.230 3,290,000 3,969,500 1.2065 0.587 0.587 0.591 0.587 0.601 6,730,193 0.5898 -2.44%
2001-08-24 0 1.230 1.230 1.240 1.180 1.230 8,062,000 9,766,760 1.2115 0.601 0.601 0.606 0.577 0.601 16,492,042 0.5922 3.36%
2001-08-23 0 1.190 1.190 1.200 1.180 1.210 14,155,000 16,904,360 1.1942 0.582 0.582 0.587 0.577 0.591 28,956,196 0.5838 0.00%
2001-08-22 0 1.190 1.190 1.200 1.180 1.250 16,164,000 19,487,600 1.2056 0.582 0.582 0.587 0.577 0.611 33,065,910 0.5894 -4.03%
2001-08-21 0 1.240 1.240 1.250 1.210 1.250 8,564,000 10,571,120 1.2344 0.606 0.606 0.611 0.591 0.611 17,518,959 0.6034 3.33%
2001-08-20 0 1.200 1.200 1.210 1.170 1.230 7,332,000 8,831,320 1.2045 0.587 0.587 0.591 0.572 0.601 14,998,716 0.5888 -1.64%
2001-08-17 0 1.220 1.210 1.220 1.200 1.230 4,044,000 4,912,720 1.2148 0.596 0.591 0.596 0.587 0.601 8,272,614 0.5939 0.83%
2001-08-16 0 1.210 1.200 1.210 1.190 1.270 10,442,000 12,961,860 1.2413 0.591 0.587 0.591 0.582 0.621 21,360,692 0.6068 -3.20%
2001-08-15 0 1.250 1.240 1.250 1.220 1.250 5,198,000 6,412,680 1.2337 0.611 0.606 0.611 0.596 0.611 10,633,296 0.6031 3.31%
2001-08-14 0 1.210 1.210 1.220 1.190 1.220 3,236,000 3,910,620 1.2085 0.591 0.591 0.596 0.582 0.596 6,619,728 0.5908 0.83%
2001-08-13 0 1.200 1.190 1.200 1.200 1.220 2,402,000 2,900,680 1.2076 0.587 0.582 0.587 0.587 0.596 4,913,655 0.5903 -1.64%
2001-08-10 0 1.220 1.220 1.230 1.220 1.250 6,188,818 7,632,125 1.2332 0.596 0.596 0.601 0.596 0.611 12,660,164 0.6028 0.00%
2001-08-09 0 1.220 1.210 1.220 1.170 1.240 7,480,000 9,032,520 1.2076 0.596 0.591 0.596 0.572 0.606 15,301,473 0.5903 2.52%
2001-08-08 0 1.190 1.190 1.200 1.190 1.250 9,574,000 11,677,990 1.2198 0.582 0.582 0.587 0.582 0.611 19,585,067 0.5963 -3.25%
2001-08-07 0 1.230 1.220 1.230 1.120 1.230 22,721,000 26,808,180 1.1799 0.601 0.596 0.601 0.548 0.601 46,479,246 0.5768 4.24%
2001-08-06 0 1.180 1.170 1.180 1.160 1.260 18,424,000 21,899,540 1.1886 0.577 0.572 0.577 0.567 0.616 37,689,082 0.5811 -6.35%
2001-08-03 0 1.260 1.260 1.270 1.240 1.300 10,746,000 13,565,920 1.2624 0.616 0.616 0.621 0.606 0.635 21,982,570 0.6171 -3.82%
2001-08-02 0 1.310 1.300 1.310 1.300 1.350 4,492,000 5,903,020 1.3141 0.640 0.635 0.640 0.635 0.660 9,189,066 0.6424 -2.24%
2001-08-01 0 1.340 1.330 1.340 1.300 1.350 8,136,000 10,794,780 1.3268 0.655 0.650 0.655 0.635 0.660 16,643,420 0.6486 3.08%
2001-07-31 0 1.300 1.290 1.300 1.290 1.350 7,806,000 10,247,300 1.3127 0.635 0.631 0.635 0.631 0.660 15,968,355 0.6417 -1.52%
2001-07-30 0 1.320 1.320 1.340 1.310 1.390 6,563,000 8,794,200 1.3400 0.645 0.645 0.655 0.640 0.679 13,425,610 0.6550 -4.35%
2001-07-27 0 1.380 1.370 1.380 1.350 1.390 10,322,000 14,136,260 1.3695 0.675 0.670 0.675 0.660 0.679 21,115,214 0.6695 2.22%
2001-07-26 0 1.350 1.350 1.360 1.330 1.400 11,304,000 15,519,940 1.3730 0.660 0.660 0.665 0.650 0.684 23,124,044 0.6712 0.75%
2001-07-24 0 1.340 1.320 1.340 1.290 1.350 10,262,000 13,597,260 1.3250 0.655 0.645 0.655 0.631 0.660 20,992,475 0.6477 2.29%
2001-07-23 0 1.310 1.310 1.330 1.290 1.340 4,579,000 6,026,470 1.3161 0.640 0.640 0.650 0.631 0.655 9,367,038 0.6434 -0.76%
2001-07-20 0 1.320 1.320 1.330 1.210 1.320 15,457,000 19,873,130 1.2857 0.645 0.645 0.650 0.591 0.645 31,619,634 0.6285 7.32%
2001-07-19 0 1.230 1.230 1.240 1.180 1.250 16,827,000 20,412,130 1.2131 0.601 0.601 0.606 0.577 0.611 34,422,177 0.5930 0.00%
2001-07-18 0 1.230 1.230 1.240 1.220 1.280 11,401,000 14,246,880 1.2496 0.601 0.601 0.606 0.596 0.626 23,322,472 0.6109 -0.81%
2001-07-17 0 1.240 1.230 1.240 1.220 1.310 15,704,000 19,797,200 1.2606 0.606 0.601 0.606 0.596 0.640 32,124,910 0.6163 -5.34%
2001-07-16 0 1.310 1.300 1.320 1.300 1.400 7,482,000 10,088,320 1.3483 0.640 0.635 0.645 0.635 0.684 15,305,564 0.6591 -5.76%
2001-07-13 0 1.390 1.390 1.400 1.350 1.410 12,590,000 17,295,740 1.3738 0.679 0.679 0.684 0.660 0.689 25,754,752 0.6716 0.00%
2001-07-12 0 1.390 1.380 1.390 1.370 1.400 5,258,000 7,311,500 1.3905 0.679 0.675 0.679 0.670 0.684 10,756,035 0.6798 0.72%
2001-07-11 0 1.380 1.370 1.380 1.350 1.410 6,624,000 9,139,552 1.3798 0.675 0.670 0.675 0.660 0.689 13,550,395 0.6745 -3.50%
2001-07-10 0 1.430 1.420 1.430 1.360 1.440 9,630,000 13,421,556 1.3937 0.699 0.694 0.699 0.665 0.704 19,699,623 0.6813 4.38%
2001-07-09 0 1.370 1.370 1.380 1.340 1.380 12,389,000 16,915,990 1.3654 0.670 0.670 0.675 0.655 0.675 25,343,576 0.6675 -1.44%
2001-07-05 0 1.390 1.380 1.390 1.370 1.420 21,613,000 30,102,760 1.3928 0.679 0.675 0.679 0.670 0.694 44,212,665 0.6809 -0.71%
2001-07-04 0 1.400 1.400 1.410 1.380 1.440 14,104,000 19,908,220 1.4115 0.684 0.684 0.689 0.675 0.704 28,851,868 0.6900 0.00%
2001-07-03 0 1.400 1.400 1.420 1.350 1.430 13,630,000 19,012,680 1.3949 0.684 0.684 0.694 0.660 0.699 27,882,229 0.6819 -1.41%
2001-06-29 0 1.420 1.410 1.420 1.400 1.470 10,753,000 15,403,180 1.4325 0.694 0.689 0.694 0.684 0.719 21,996,890 0.7002 -0.70%
2001-06-28 0 1.430 1.430 1.440 1.410 1.490 18,232,000 26,361,700 1.4459 0.699 0.699 0.704 0.689 0.728 37,296,317 0.7068 -3.38%
2001-06-27 0 1.480 1.480 1.490 1.470 1.530 18,209,000 27,193,100 1.4934 0.723 0.723 0.728 0.719 0.748 37,249,267 0.7300 -3.27%
2001-06-26 0 1.530 1.530 1.540 1.500 1.590 18,922,000 29,403,460 1.5539 0.748 0.748 0.753 0.733 0.777 38,707,817 0.7596 -0.65%
2001-06-22 0 1.540 1.530 1.540 1.500 1.560 45,043,000 68,933,912 1.5304 0.753 0.748 0.753 0.733 0.763 92,142,278 0.7481 1.99%
2001-06-21 0 1.510 1.500 1.510 1.440 1.530 34,436,000 51,350,120 1.4912 0.738 0.733 0.738 0.704 0.748 70,444,053 0.7289 4.14%
2001-06-20 0 1.450 1.450 1.460 1.370 1.460 38,652,000 55,271,220 1.4300 0.709 0.709 0.714 0.670 0.714 79,068,519 0.6990 5.07%
2001-06-19 0 1.380 1.380 1.390 1.320 1.410 17,886,000 24,375,720 1.3628 0.675 0.675 0.679 0.645 0.689 36,588,522 0.6662 0.00%
2001-06-18 0 1.380 1.370 1.380 1.340 1.450 39,456,000 55,368,050 1.4033 0.675 0.670 0.675 0.655 0.709 80,713,223 0.6860 -2.82%
2001-06-15 0 1.420 1.410 1.420 1.240 1.430 113,637,000 155,241,830 1.3661 0.694 0.689 0.694 0.606 0.699 232,461,692 0.6678 9.23%
2001-06-14 0 1.300 1.280 1.290 1.290 1.520 76,951,000 106,081,170 1.3786 0.635 0.626 0.631 0.631 0.743 157,414,924 0.6739 -12.75%
2001-06-13 0 1.490 1.490 1.500 1.450 1.570 35,684,000 53,499,160 1.4992 0.728 0.728 0.733 0.709 0.767 72,997,026 0.7329 -5.10%
2001-06-12 0 1.570 1.550 1.570 1.550 1.710 40,798,000 67,046,930 1.6434 0.767 0.758 0.767 0.758 0.836 83,458,487 0.8034 -6.55%
2001-06-11 0 1.680 1.670 1.680 1.630 1.750 65,964,000 110,808,200 1.6798 0.821 0.816 0.821 0.797 0.855 134,939,351 0.8212 3.07%
2001-06-08 0 1.630 1.620 1.630 1.550 1.660 55,218,000 89,166,000 1.6148 0.797 0.792 0.797 0.758 0.811 112,956,781 0.7894 6.54%
2001-06-07 0 1.530 1.520 1.530 1.460 1.530 26,059,000 38,950,950 1.4947 0.748 0.743 0.748 0.714 0.748 53,307,631 0.7307 4.08%
2001-06-06 0 1.470 1.470 1.480 1.450 1.570 30,153,000 45,547,070 1.5105 0.719 0.719 0.723 0.709 0.767 61,682,528 0.7384 -3.92%
2001-06-05 0 1.530 1.530 1.540 1.510 1.670 58,784,000 94,746,420 1.6118 0.748 0.748 0.753 0.738 0.816 120,251,574 0.7879 -3.77%
2001-06-04 0 1.590 1.590 1.600 1.480 1.620 90,436,000 141,040,100 1.5596 0.777 0.777 0.782 0.723 0.792 185,000,533 0.7624 8.90%
2001-06-01 0 1.460 1.460 1.470 1.320 1.470 55,856,000 77,241,720 1.3829 0.714 0.714 0.719 0.645 0.719 114,261,907 0.6760 11.45%
2001-05-31 0 1.310 1.310 1.320 1.280 1.370 44,916,000 59,894,480 1.3335 0.640 0.640 0.645 0.626 0.670 91,882,480 0.6519 0.77%
2001-05-30 0 1.300 1.290 1.300 1.230 1.300 25,903,000 32,592,200 1.2582 0.635 0.631 0.635 0.601 0.635 52,988,509 0.6151 0.78%
2001-05-29 0 1.290 1.280 1.290 1.260 1.380 31,646,000 41,513,840 1.3118 0.631 0.626 0.631 0.616 0.675 64,736,685 0.6413 -4.44%
2001-05-28 0 1.350 1.350 1.360 1.260 1.360 63,006,000 82,467,180 1.3089 0.660 0.660 0.665 0.616 0.665 128,888,315 0.6398 8.87%
2001-05-25 0 1.240 1.230 1.240 1.180 1.250 33,488,000 40,649,920 1.2139 0.606 0.601 0.606 0.577 0.611 68,504,775 0.5934 5.08%
2001-05-24 0 1.180 1.180 1.190 1.150 1.180 6,798,000 7,955,300 1.1702 0.577 0.577 0.582 0.562 0.577 13,906,338 0.5721 0.85%
2001-05-23 0 1.170 1.160 1.170 1.160 1.190 12,176,000 14,316,860 1.1758 0.572 0.567 0.572 0.567 0.582 24,907,852 0.5748 -0.85%
2001-05-22 0 1.180 1.180 1.190 1.180 1.200 20,454,000 24,416,960 1.1937 0.577 0.577 0.582 0.577 0.587 41,841,755 0.5836 0.00%
2001-05-21 0 1.180 1.170 1.180 1.150 1.190 18,273,000 21,410,270 1.1717 0.577 0.572 0.577 0.562 0.582 37,380,189 0.5728 1.72%
2001-05-18 0 1.160 1.150 1.160 1.140 1.180 7,440,000 8,597,960 1.1556 0.567 0.562 0.567 0.557 0.577 15,219,647 0.5649 -0.85%
2001-05-17 0 1.170 1.170 1.180 1.150 1.180 19,173,000 22,258,850 1.1609 0.572 0.572 0.577 0.562 0.577 39,221,275 0.5675 3.54%
2001-05-16 0 1.130 1.120 1.130 1.110 1.140 20,568,000 23,253,840 1.1306 0.552 0.548 0.552 0.543 0.557 42,074,959 0.5527 2.73%
2001-05-15 0 1.100 1.090 1.100 1.060 1.110 18,646,000 20,289,380 1.0881 0.538 0.533 0.538 0.518 0.543 38,143,217 0.5319 2.80%
2001-05-14 0 1.070 1.060 1.070 1.060 1.110 22,396,000 24,041,560 1.0735 0.523 0.518 0.523 0.518 0.543 45,814,410 0.5248 -3.60%
2001-05-11 0 1.110 1.100 1.110 1.090 1.130 23,288,000 25,858,980 1.1104 0.543 0.538 0.543 0.533 0.552 47,639,131 0.5428 -1.77%
2001-05-10 0 1.130 1.120 1.130 1.110 1.180 21,006,000 23,924,340 1.1389 0.552 0.548 0.552 0.543 0.577 42,970,954 0.5568 -4.24%
2001-05-09 0 1.180 1.170 1.190 1.170 1.200 15,118,000 17,994,760 1.1903 0.577 0.572 0.582 0.572 0.587 30,926,158 0.5819 -0.84%
2001-05-08 0 1.190 1.180 1.190 1.180 1.190 4,656,000 5,506,540 1.1827 0.582 0.577 0.582 0.577 0.582 9,524,553 0.5781 0.00%
2001-05-07 0 1.190 1.190 1.200 1.190 1.230 11,214,000 13,451,840 1.1996 0.582 0.582 0.587 0.582 0.601 22,939,935 0.5864 0.00%
2001-05-04 0 1.190 1.180 1.190 1.180 1.210 7,142,000 8,538,000 1.1955 0.582 0.577 0.582 0.577 0.591 14,610,043 0.5844 -1.65%
2001-05-03 0 1.210 1.200 1.210 1.180 1.230 15,821,000 18,976,650 1.1995 0.591 0.587 0.591 0.577 0.601 32,364,251 0.5863 -2.42%
2001-05-02 0 1.240 1.240 1.250 1.220 1.260 18,781,000 23,264,780 1.2387 0.606 0.606 0.611 0.596 0.616 38,419,380 0.6055 2.48%
2001-04-27 0 1.210 1.190 1.210 1.170 1.210 4,813,000 5,733,940 1.1913 0.591 0.582 0.591 0.572 0.591 9,845,720 0.5824 2.54%
2001-04-26 0 1.180 1.170 1.180 1.160 1.180 4,344,500 5,091,780 1.1720 0.577 0.572 0.577 0.567 0.577 8,887,333 0.5729 2.61%
2001-04-25 0 1.150 1.150 1.170 1.150 1.230 11,226,100 13,337,490 1.1881 0.562 0.562 0.572 0.562 0.601 22,964,688 0.5808 -5.74%
2001-04-24 0 1.220 1.210 1.230 1.210 1.240 7,714,000 9,470,380 1.2277 0.596 0.591 0.601 0.591 0.606 15,780,155 0.6001 -0.81%
2001-04-23 0 1.230 1.230 1.240 1.190 1.240 16,630,000 20,217,880 1.2157 0.601 0.601 0.606 0.582 0.606 34,019,183 0.5943 3.36%
2001-04-20 0 1.190 1.180 1.190 1.130 1.220 17,806,000 21,088,040 1.1843 0.582 0.577 0.582 0.552 0.596 36,424,870 0.5789 0.85%
2001-04-19 0 1.180 1.180 1.190 1.170 1.320 24,797,000 30,123,698 1.2148 0.577 0.577 0.582 0.572 0.645 50,726,019 0.5939 -5.60%
2001-04-18 0 1.250 1.240 1.250 1.160 1.250 45,362,000 55,225,560 1.2174 0.611 0.606 0.611 0.567 0.611 92,794,841 0.5951 9.65%
2001-04-17 0 1.140 1.140 1.150 1.110 1.160 18,042,000 20,636,220 1.1438 0.557 0.557 0.562 0.543 0.567 36,907,643 0.5591 2.70%
2001-04-12 0 1.110 1.100 1.110 1.070 1.110 9,126,000 9,999,220 1.0957 0.543 0.538 0.543 0.523 0.543 18,668,615 0.5356 3.74%
2001-04-11 0 1.070 1.060 1.080 1.060 1.130 18,206,000 19,751,936 1.0849 0.523 0.518 0.528 0.518 0.552 37,243,130 0.5304 -2.73%
2001-04-10 0 1.100 1.100 1.110 1.060 1.130 24,571,000 26,914,430 1.0954 0.538 0.538 0.543 0.518 0.552 50,263,701 0.5355 2.80%
2001-04-09 0 1.070 1.070 1.080 1.050 1.080 10,606,000 11,314,300 1.0668 0.523 0.523 0.528 0.513 0.528 21,696,179 0.5215 -0.93%
2001-04-06 0 1.080 1.070 1.080 1.050 1.090 12,760,000 13,637,760 1.0688 0.528 0.523 0.528 0.513 0.533 26,102,512 0.5225 3.85%
2001-04-04 0 1.040 1.030 1.040 1.030 1.110 25,301,500 26,705,535 1.0555 0.508 0.504 0.508 0.504 0.543 51,758,050 0.5160 -6.31%
2001-04-03 0 1.110 1.110 1.120 1.090 1.190 27,258,000 30,707,216 1.1265 0.543 0.543 0.548 0.533 0.582 55,760,367 0.5507 -7.19%
2001-04-02 0 1.290 1.290 1.300 1.220 1.300 59,291,000 74,770,970 1.2611 0.585 0.585 0.589 0.553 0.589 130,821,445 0.5715 6.61%
2001-03-30 0 1.210 1.200 1.210 1.170 1.220 49,164,000 58,356,380 1.1870 0.548 0.544 0.548 0.530 0.553 108,476,928 0.5380 4.31%
2001-03-29 0 1.160 1.160 1.170 1.130 1.170 18,153,000 20,983,980 1.1560 0.526 0.526 0.530 0.512 0.530 40,053,325 0.5239 1.75%
2001-03-28 0 1.140 1.130 1.140 1.130 1.160 16,616,000 19,053,440 1.1467 0.517 0.512 0.517 0.512 0.526 36,662,042 0.5197 1.79%
2001-03-27 0 1.120 1.120 1.130 1.110 1.190 44,618,000 51,436,180 1.1528 0.508 0.508 0.512 0.503 0.539 98,446,497 0.5225 -0.88%
2001-03-26 0 1.130 1.130 1.140 1.120 1.160 20,894,000 23,782,920 1.1383 0.512 0.512 0.517 0.508 0.526 46,101,150 0.5159 0.00%
2001-03-23 0 1.130 1.120 1.130 1.100 1.160 14,008,000 15,838,620 1.1307 0.512 0.508 0.512 0.499 0.526 30,907,672 0.5124 2.73%
2001-03-22 0 1.100 1.090 1.100 1.090 1.120 7,576,000 8,363,380 1.1039 0.499 0.494 0.499 0.494 0.508 16,715,914 0.5003 -0.90%
2001-03-21 0 1.110 1.110 1.120 1.100 1.120 3,930,000 4,367,140 1.1112 0.503 0.503 0.508 0.499 0.508 8,671,270 0.5036 0.00%
2001-03-20 0 1.110 1.110 1.120 1.110 1.140 12,110,000 13,618,360 1.1246 0.503 0.503 0.508 0.503 0.517 26,719,868 0.5097 -0.89%
2001-03-19 0 1.120 1.120 1.130 1.110 1.150 9,786,000 11,040,520 1.1282 0.508 0.508 0.512 0.503 0.521 21,592,125 0.5113 -0.88%
2001-03-16 0 1.130 1.120 1.130 1.100 1.140 11,643,000 13,074,510 1.1230 0.512 0.508 0.512 0.499 0.517 25,689,465 0.5089 0.89%
2001-03-15 0 1.120 1.110 1.120 1.070 1.130 15,414,500 17,018,888 1.1041 0.508 0.503 0.508 0.485 0.512 34,011,016 0.5004 -2.61%
2001-03-14 0 1.150 1.140 1.150 1.120 1.180 18,758,480 21,469,998 1.1445 0.521 0.517 0.521 0.508 0.535 41,389,274 0.5187 0.88%
2001-03-13 0 1.140 1.140 1.150 1.130 1.200 29,286,000 34,691,812 1.1846 0.517 0.517 0.521 0.512 0.544 64,617,511 0.5369 -7.32%
2001-03-12 0 1.230 1.220 1.230 1.190 1.230 6,715,000 8,149,810 1.2137 0.557 0.553 0.557 0.539 0.557 14,816,178 0.5501 -1.60%
2001-03-09 0 1.250 1.240 1.250 1.240 1.300 6,388,000 8,037,840 1.2583 0.567 0.562 0.567 0.562 0.589 14,094,675 0.5703 -4.58%
2001-03-08 0 1.310 1.300 1.310 1.280 1.320 9,706,000 12,634,892 1.3018 0.594 0.589 0.594 0.580 0.598 21,415,610 0.5900 -0.76%
2001-03-07 0 1.320 1.310 1.320 1.270 1.360 24,810,000 32,781,680 1.3213 0.598 0.594 0.598 0.576 0.616 54,741,530 0.5988 3.94%
2001-03-06 0 1.270 1.270 1.280 1.240 1.280 4,257,000 5,388,770 1.2659 0.576 0.576 0.580 0.562 0.580 9,392,773 0.5737 3.25%
2001-03-05 0 1.230 1.230 1.240 1.220 1.230 2,604,000 3,193,520 1.2264 0.557 0.557 0.562 0.553 0.557 5,745,544 0.5558 0.82%
2001-03-02 0 1.220 1.210 1.220 1.180 1.230 6,359,000 7,718,830 1.2138 0.553 0.548 0.553 0.535 0.557 14,030,689 0.5501 0.00%
2001-03-01 0 1.220 1.220 1.230 1.200 1.250 7,812,000 9,593,340 1.2280 0.553 0.553 0.557 0.544 0.567 17,236,632 0.5566 -3.17%
2001-02-28 0 1.260 1.250 1.260 1.220 1.270 5,672,000 7,061,940 1.2451 0.571 0.567 0.571 0.553 0.576 12,514,871 0.5643 -0.79%
2001-02-27 0 1.270 1.270 1.280 1.240 1.280 8,344,000 10,558,720 1.2654 0.576 0.576 0.580 0.562 0.580 18,410,452 0.5735 -0.78%
2001-02-26 0 1.280 1.280 1.300 1.270 1.300 11,152,000 14,332,874 1.2852 0.580 0.580 0.589 0.576 0.589 24,606,108 0.5825 -1.54%
2001-02-23 0 1.300 1.290 1.300 1.270 1.300 14,846,000 19,114,960 1.2875 0.589 0.585 0.589 0.576 0.589 32,756,661 0.5835 2.36%
2001-02-22 0 1.270 1.260 1.270 1.230 1.290 11,630,000 14,590,112 1.2545 0.576 0.571 0.576 0.557 0.585 25,660,782 0.5686 -1.55%
2001-02-21 0 1.290 1.280 1.290 1.280 1.300 15,272,000 19,743,984 1.2928 0.585 0.580 0.585 0.580 0.589 33,696,600 0.5859 -3.01%
2001-02-20 0 1.330 1.330 1.340 1.260 1.330 30,920,000 40,272,680 1.3025 0.603 0.603 0.607 0.571 0.603 68,222,818 0.5903 5.56%
2001-02-19 0 1.260 1.250 1.260 1.180 1.260 15,314,000 18,882,980 1.2331 0.571 0.567 0.571 0.535 0.571 33,789,270 0.5588 5.88%
2001-02-16 0 1.190 1.180 1.190 1.180 1.210 5,226,000 6,208,200 1.1879 0.539 0.535 0.539 0.535 0.548 11,530,804 0.5384 0.00%
2001-02-15 0 1.190 1.180 1.190 1.170 1.200 10,028,000 11,901,120 1.1868 0.539 0.535 0.539 0.530 0.544 22,126,081 0.5379 -1.65%
2001-02-14 0 1.210 1.210 1.230 1.210 1.250 13,980,000 17,253,040 1.2341 0.548 0.548 0.557 0.548 0.567 30,845,892 0.5593 -4.72%
2001-02-13 0 1.270 1.270 1.280 1.230 1.270 26,582,000 33,243,420 1.2506 0.576 0.576 0.580 0.557 0.576 58,651,324 0.5668 2.42%
2001-02-12 0 1.240 1.240 1.250 1.220 1.280 36,870,000 46,267,970 1.2549 0.562 0.562 0.567 0.553 0.580 81,351,076 0.5687 2.48%
2001-02-09 0 1.210 1.210 1.220 1.170 1.230 27,892,000 33,518,400 1.2017 0.548 0.548 0.553 0.530 0.557 61,541,747 0.5446 2.54%
2001-02-08 0 1.180 1.160 1.190 1.130 1.190 18,527,200 21,412,472 1.1557 0.535 0.526 0.539 0.512 0.539 40,878,971 0.5238 2.61%
2001-02-07 0 1.150 1.140 1.150 1.120 1.160 9,680,000 11,052,460 1.1418 0.521 0.517 0.521 0.508 0.526 21,358,243 0.5175 0.00%
2001-02-06 0 1.150 1.140 1.150 1.110 1.160 12,082,000 13,780,880 1.1406 0.521 0.517 0.521 0.503 0.526 26,658,088 0.5169 1.77%
2001-02-05 0 1.130 1.120 1.130 1.110 1.140 9,107,000 10,220,330 1.1222 0.512 0.508 0.512 0.503 0.517 20,093,959 0.5086 0.89%
2001-02-02 0 1.120 1.110 1.120 1.090 1.130 18,076,000 20,023,224 1.1077 0.508 0.503 0.508 0.494 0.512 39,883,430 0.5020 0.90%
2001-02-01 0 1.110 1.100 1.110 1.050 1.110 15,337,500 16,666,240 1.0866 0.503 0.499 0.503 0.476 0.503 33,841,121 0.4925 3.74%
2001-01-31 0 1.070 1.040 1.060 1.040 1.070 4,404,000 4,654,620 1.0569 0.485 0.471 0.480 0.471 0.485 9,717,118 0.4790 2.88%
2001-01-30 0 1.040 1.030 1.040 1.040 1.040 1,356,000 1,410,240 1.0400 0.471 0.467 0.471 0.471 0.471 2,991,919 0.4713 0.00%
2001-01-29 0 1.040 1.040 1.050 1.030 1.050 1,250,000 1,299,900 1.0399 0.471 0.471 0.476 0.467 0.476 2,758,038 0.4713 0.97%
2001-01-23 0 1.030 1.030 1.040 1.030 1.040 1,406,000 1,455,340 1.0351 0.467 0.467 0.471 0.467 0.471 3,102,241 0.4691 -0.96%
2001-01-22 0 1.040 1.030 1.040 1.030 1.040 1,474,000 1,526,960 1.0359 0.471 0.467 0.471 0.467 0.471 3,252,278 0.4695 0.97%
2001-01-19 0 1.030 1.030 1.040 1.030 1.050 2,674,000 2,768,866 1.0355 0.467 0.467 0.471 0.467 0.476 5,899,994 0.4693 -0.96%
2001-01-18 0 1.040 1.030 1.050 1.010 1.050 6,188,000 6,363,820 1.0284 0.471 0.467 0.476 0.458 0.476 13,653,389 0.4661 2.97%
2001-01-17 0 1.010 1.000 1.020 1.000 1.050 3,604,000 3,646,988 1.0119 0.458 0.453 0.462 0.453 0.476 7,951,974 0.4586 0.00%
2001-01-16 0 1.010 1.000 1.010 1.000 1.030 2,123,000 2,151,810 1.0136 0.458 0.453 0.458 0.453 0.467 4,684,251 0.4594 -0.98%
2001-01-15 0 1.020 1.020 1.030 1.000 1.030 3,770,000 3,836,000 1.0175 0.462 0.462 0.467 0.453 0.467 8,318,241 0.4612 -0.97%
2001-01-12 0 1.030 1.020 1.030 1.020 1.030 2,684,000 2,742,520 1.0218 0.467 0.462 0.467 0.462 0.467 5,922,058 0.4631 1.98%
2001-01-11 0 1.010 1.010 1.020 1.000 1.040 9,352,000 9,565,280 1.0228 0.458 0.458 0.462 0.453 0.471 20,634,534 0.4636 -1.94%
2001-01-10 0 1.030 1.020 1.030 1.010 1.040 4,366,000 4,488,260 1.0280 0.467 0.462 0.467 0.458 0.471 9,633,274 0.4659 0.98%
2001-01-09 0 1.020 1.020 1.030 1.010 1.060 9,798,000 10,145,620 1.0355 0.462 0.462 0.467 0.458 0.480 21,618,602 0.4693 -3.77%
2001-01-08 0 1.060 1.050 1.060 1.000 1.070 18,230,000 19,035,496 1.0442 0.480 0.476 0.480 0.453 0.485 40,223,220 0.4732 3.92%
2001-01-05 0 1.020 1.010 1.020 0.990 1.020 11,914,000 11,951,440 1.0031 0.462 0.458 0.462 0.449 0.462 26,287,408 0.4546 0.99%
2001-01-04 0 1.010 1.000 1.010 0.980 1.010 26,876,500 26,865,735 0.9996 0.458 0.453 0.458 0.444 0.458 59,301,118 0.4530 3.06%
2001-01-03 0 0.980 0.970 0.980 0.960 0.980 2,954,000 2,866,280 0.9703 0.444 0.440 0.444 0.435 0.444 6,517,794 0.4398 1.03%
2001-01-02 0 0.970 0.970 0.980 0.960 0.970 1,354,000 1,305,140 0.9639 0.440 0.440 0.444 0.435 0.440 2,987,506 0.4369 0.00%
2000-12-29 0 0.970 0.960 0.970 0.960 0.980 5,302,000 5,145,780 0.9705 0.440 0.435 0.440 0.435 0.444 11,698,492 0.4399 0.00%
2000-12-28 0 0.970 0.970 0.980 0.940 0.990 9,928,000 9,615,310 0.9685 0.440 0.440 0.444 0.426 0.449 21,905,438 0.4389 3.19%
2000-12-27 0 0.940 0.940 0.950 0.940 0.950 1,438,000 1,352,970 0.9409 0.426 0.426 0.431 0.426 0.431 3,172,846 0.4264 -1.05%
2000-12-22 0 0.950 0.940 0.950 0.930 0.950 3,284,000 3,100,760 0.9442 0.431 0.426 0.431 0.421 0.431 7,245,916 0.4279 2.15%
2000-12-21 0 0.930 0.930 0.940 0.900 0.930 10,121,000 9,317,630 0.9206 0.421 0.421 0.426 0.408 0.421 22,331,279 0.4172 -1.06%
2000-12-20 0 0.940 0.930 0.940 0.910 0.940 13,180,000 12,164,440 0.9229 0.426 0.421 0.426 0.412 0.426 29,080,748 0.4183 1.08%
2000-12-19 0 0.930 0.930 0.940 0.930 0.940 6,618,000 6,155,820 0.9302 0.421 0.421 0.426 0.421 0.426 14,602,154 0.4216 -1.06%
2000-12-18 0 0.940 0.920 0.940 0.930 0.940 4,799,000 4,472,110 0.9319 0.426 0.417 0.426 0.421 0.426 10,588,658 0.4223 1.08%
2000-12-15 0 0.930 0.930 0.940 0.930 0.940 6,945,300 6,460,232 0.9302 0.421 0.421 0.426 0.421 0.426 15,324,319 0.4216 -1.06%
2000-12-14 0 0.940 0.930 0.940 0.930 0.940 3,990,000 3,728,560 0.9345 0.426 0.421 0.426 0.421 0.426 8,803,656 0.4235 1.08%
2000-12-13 0 0.930 0.920 0.930 0.920 0.930 3,940,000 3,647,100 0.9257 0.421 0.417 0.421 0.417 0.421 8,693,334 0.4195 0.00%
2000-12-12 0 0.930 0.920 0.930 0.920 0.930 1,564,000 1,443,340 0.9229 0.421 0.417 0.421 0.417 0.421 3,450,857 0.4183 1.09%
2000-12-11 0 0.920 0.920 0.930 0.920 0.930 4,499,000 4,181,020 0.9293 0.417 0.417 0.421 0.417 0.421 9,926,729 0.4212 -1.08%
2000-12-08 0 0.930 0.920 0.930 0.920 0.930 2,544,000 2,355,760 0.9260 0.421 0.417 0.421 0.417 0.421 5,613,158 0.4197 1.09%
2000-12-07 0 0.920 0.920 0.930 0.920 0.930 2,993,500 2,774,860 0.9270 0.417 0.417 0.421 0.417 0.421 6,604,948 0.4201 -1.08%
2000-12-06 0 0.930 0.920 0.930 0.910 0.940 15,037,000 13,933,085 0.9266 0.421 0.417 0.421 0.412 0.426 33,178,089 0.4199 1.09%
2000-12-05 0 0.920 0.910 0.920 0.910 0.960 13,348,000 12,348,480 0.9251 0.417 0.412 0.417 0.412 0.435 29,451,428 0.4193 -4.17%
2000-12-04 0 0.960 0.950 0.960 0.920 0.960 6,222,000 5,847,240 0.9398 0.435 0.431 0.435 0.417 0.435 13,728,408 0.4259 4.35%
2000-12-01 0 0.920 0.910 0.930 0.890 0.930 5,698,000 5,223,080 0.9167 0.417 0.412 0.421 0.403 0.421 12,572,238 0.4154 2.22%
2000-11-30 0 0.900 0.890 0.900 0.880 0.920 7,568,000 6,800,660 0.8986 0.408 0.403 0.408 0.399 0.417 16,698,263 0.4073 -2.17%
2000-11-29 0 0.920 0.910 0.920 0.900 0.920 12,156,000 11,082,268 0.9117 0.417 0.412 0.417 0.408 0.417 26,821,364 0.4132 -1.08%
2000-11-28 0 0.930 0.920 0.930 0.930 0.950 4,375,000 4,097,580 0.9366 0.421 0.417 0.421 0.421 0.431 9,653,132 0.4245 0.00%
2000-11-27 0 0.930 0.930 0.940 0.930 0.940 2,384,000 2,220,460 0.9314 0.421 0.421 0.426 0.421 0.426 5,260,129 0.4221 -1.06%
2000-11-24 0 0.940 0.930 0.940 0.930 0.950 2,892,000 2,714,260 0.9385 0.426 0.421 0.426 0.421 0.431 6,380,996 0.4254 1.08%
2000-11-23 0 0.930 0.930 0.940 0.920 0.950 2,062,000 1,918,380 0.9303 0.421 0.421 0.426 0.417 0.431 4,549,659 0.4217 -1.06%
2000-11-22 0 0.940 0.930 0.940 0.930 0.960 4,136,000 3,888,740 0.9402 0.426 0.421 0.426 0.421 0.435 9,125,795 0.4261 -1.05%
2000-11-21 0 0.950 0.950 0.960 0.940 0.960 4,670,000 4,445,680 0.9520 0.431 0.431 0.435 0.426 0.435 10,304,028 0.4315 -2.06%
2000-11-20 0 0.970 0.960 0.970 0.920 0.970 8,840,000 8,499,140 0.9614 0.440 0.435 0.440 0.417 0.440 19,504,842 0.4357 3.19%
2000-11-17 0 0.940 0.940 0.950 0.930 0.960 7,872,000 7,401,000 0.9402 0.426 0.426 0.431 0.421 0.435 17,369,017 0.4261 -2.08%
2000-11-16 0 0.960 0.940 0.960 0.930 0.960 6,638,000 6,309,340 0.9505 0.435 0.426 0.435 0.421 0.435 14,646,283 0.4308 4.35%
2000-11-15 0 0.920 0.920 0.930 0.920 0.950 4,312,000 4,002,420 0.9282 0.417 0.417 0.421 0.417 0.431 9,514,126 0.4207 -2.13%
2000-11-14 0 0.940 0.930 0.940 0.930 0.940 2,074,000 1,931,280 0.9312 0.426 0.421 0.426 0.421 0.426 4,576,136 0.4220 2.17%
2000-11-13 0 0.920 0.910 0.920 0.900 0.930 7,127,531 6,519,921 0.9148 0.417 0.412 0.417 0.408 0.421 15,726,399 0.4146 -3.16%
2000-11-10 0 0.950 0.940 0.950 0.930 0.960 7,714,000 7,287,520 0.9447 0.431 0.426 0.431 0.421 0.435 17,020,402 0.4282 0.00%
2000-11-09 0 0.950 0.940 0.950 0.940 0.970 9,618,000 9,171,220 0.9535 0.431 0.426 0.431 0.426 0.440 21,221,444 0.4322 -2.06%
2000-11-08 0 0.970 0.960 0.970 0.960 1.020 23,028,000 22,886,920 0.9939 0.440 0.435 0.440 0.435 0.462 50,809,671 0.4504 -1.02%
2000-11-07 0 0.980 0.970 0.980 0.960 1.010 10,595,000 10,438,420 0.9852 0.444 0.440 0.444 0.435 0.458 23,377,127 0.4465 -1.01%
2000-11-06 0 0.990 0.980 0.990 0.980 1.010 31,317,700 31,171,928 0.9953 0.449 0.444 0.449 0.444 0.458 69,100,315 0.4511 0.00%
2000-11-03 0 0.990 0.990 1.000 0.970 1.000 12,756,000 12,601,340 0.9879 0.449 0.449 0.453 0.440 0.453 28,145,222 0.4477 2.06%
2000-11-02 0 0.970 0.960 0.970 0.960 0.990 5,458,000 5,308,980 0.9727 0.440 0.435 0.440 0.435 0.449 12,042,695 0.4408 -3.00%
2000-11-01 0 1.000 0.990 1.000 0.950 1.000 9,251,000 9,055,600 0.9789 0.453 0.449 0.453 0.431 0.453 20,411,685 0.4436 5.26%
2000-10-31 0 0.950 0.940 0.950 0.940 0.980 9,994,000 9,593,040 0.9599 0.431 0.426 0.431 0.426 0.444 22,051,062 0.4350 0.00%
2000-10-30 0 0.950 0.940 0.950 0.920 0.960 4,012,000 3,751,920 0.9352 0.431 0.426 0.431 0.417 0.435 8,852,197 0.4238 2.15%
2000-10-27 0 0.930 0.920 0.930 0.920 0.960 2,500,000 2,343,440 0.9374 0.421 0.417 0.421 0.417 0.435 5,516,075 0.4248 0.00%
2000-10-26 0 0.930 0.920 0.940 0.900 0.940 2,182,000 2,025,200 0.9281 0.421 0.417 0.426 0.408 0.426 4,814,430 0.4207 1.09%
2000-10-25 0 0.920 0.910 0.920 0.920 0.930 920,000 847,600 0.9213 0.417 0.412 0.417 0.417 0.421 2,029,916 0.4176 0.00%
2000-10-24 0 0.920 0.910 0.920 0.900 0.930 3,340,000 3,068,720 0.9188 0.417 0.412 0.417 0.408 0.421 7,369,476 0.4164 -1.08%
2000-10-23 0 0.930 0.920 0.930 0.920 0.930 3,296,000 3,052,582 0.9261 0.421 0.417 0.421 0.417 0.421 7,272,393 0.4197 0.00%
2000-10-20 0 0.930 0.920 0.930 0.910 0.930 3,332,000 3,075,340 0.9230 0.421 0.417 0.421 0.412 0.421 7,351,825 0.4183 4.49%
2000-10-19 0 0.890 0.890 0.900 0.870 0.900 5,389,800 4,738,664 0.8792 0.403 0.403 0.408 0.394 0.408 11,892,217 0.3985 -1.11%
2000-10-18 0 0.900 0.900 0.920 0.890 0.920 10,929,000 9,969,130 0.9122 0.408 0.408 0.417 0.403 0.417 24,114,074 0.4134 -3.23%
2000-10-17 0 0.930 0.930 0.940 0.910 0.950 8,753,000 8,149,570 0.9311 0.421 0.421 0.426 0.412 0.431 19,312,882 0.4220 2.20%
2000-10-16 0 0.910 0.910 0.920 0.910 0.950 2,206,000 2,048,820 0.9287 0.412 0.412 0.417 0.412 0.431 4,867,385 0.4209 -1.09%
2000-10-13 0 0.920 0.920 0.930 0.890 0.940 6,506,000 5,958,100 0.9158 0.417 0.417 0.421 0.403 0.426 14,355,034 0.4151 -2.13%
2000-10-12 0 0.940 0.940 0.950 0.920 0.950 5,127,000 4,800,060 0.9362 0.426 0.426 0.431 0.417 0.431 11,312,367 0.4243 -1.05%
2000-10-11 0 0.950 0.940 0.960 0.940 0.990 7,742,000 7,409,400 0.9570 0.431 0.426 0.435 0.426 0.449 17,082,182 0.4338 -5.00%
2000-10-10 0 1.000 0.980 1.000 0.970 1.010 4,881,000 4,811,196 0.9857 0.453 0.444 0.453 0.440 0.458 10,769,585 0.4467 2.04%
2000-10-09 0 0.980 0.990 1.000 0.980 1.020 6,525,000 6,519,820 0.9992 0.444 0.449 0.453 0.444 0.462 14,396,956 0.4529 -1.01%
2000-10-05 0 0.990 0.990 1.000 0.990 1.020 5,210,000 5,237,380 1.0053 0.449 0.449 0.453 0.449 0.462 11,495,501 0.4556 -1.98%
2000-10-04 0 1.010 1.010 1.020 1.000 1.020 8,572,000 8,685,860 1.0133 0.458 0.458 0.462 0.453 0.462 18,913,518 0.4592 -1.94%
2000-10-03 0 1.030 1.020 1.030 1.000 1.040 4,270,000 4,359,680 1.0210 0.467 0.462 0.467 0.453 0.471 9,421,456 0.4627 0.00%
2000-09-29 0 1.030 1.020 1.030 1.000 1.100 13,328,000 13,652,380 1.0243 0.467 0.462 0.467 0.453 0.499 29,407,300 0.4643 3.00%
2000-09-28 0 1.000 0.990 1.000 0.980 1.010 5,688,000 5,652,180 0.9937 0.453 0.449 0.453 0.444 0.458 12,550,174 0.4504 1.01%
2000-09-27 0 0.990 0.990 1.000 0.990 1.040 9,100,000 9,175,100 1.0083 0.449 0.449 0.453 0.449 0.471 20,078,514 0.4570 -2.94%
2000-09-26 0 1.020 1.010 1.030 0.960 1.030 15,802,000 15,815,260 1.0008 0.462 0.458 0.467 0.435 0.467 34,866,008 0.4536 6.25%
2000-09-25 0 0.960 0.960 0.970 0.950 0.970 2,442,000 2,344,340 0.9600 0.435 0.435 0.440 0.431 0.440 5,388,102 0.4351 2.13%
2000-09-22 0 0.940 0.930 0.940 0.930 0.960 5,962,000 5,619,160 0.9425 0.426 0.421 0.426 0.421 0.435 13,154,736 0.4272 -1.05%
2000-09-21 0 0.950 0.940 0.950 0.940 1.000 8,016,000 7,693,860 0.9598 0.431 0.426 0.431 0.426 0.453 17,686,743 0.4350 -4.04%
2000-09-20 0 0.990 0.990 1.000 0.970 1.020 5,600,000 5,589,480 0.9981 0.449 0.449 0.453 0.440 0.462 12,356,008 0.4524 -2.94%
2000-09-19 0 1.020 1.000 1.020 0.920 1.020 28,252,000 26,966,640 0.9545 0.462 0.453 0.462 0.417 0.462 62,336,062 0.4326 6.25%
2000-09-18 0 0.960 0.950 0.960 0.910 0.980 8,092,000 7,590,940 0.9381 0.435 0.431 0.435 0.412 0.444 17,854,432 0.4252 0.00%
2000-09-15 0 0.960 0.950 0.960 0.940 0.970 3,826,000 3,624,560 0.9473 0.435 0.431 0.435 0.426 0.440 8,441,801 0.4294 1.05%
2000-09-14 0 0.950 0.940 0.950 0.930 0.960 12,484,000 11,778,440 0.9435 0.431 0.426 0.431 0.421 0.435 27,545,073 0.4276 2.15%
2000-09-12 0 0.930 0.920 0.930 0.910 0.950 12,697,000 11,620,360 0.9152 0.421 0.417 0.421 0.412 0.431 28,015,043 0.4148 -1.06%
2000-09-11 0 0.940 0.930 0.940 0.930 0.990 12,984,000 12,409,960 0.9558 0.426 0.421 0.426 0.421 0.449 28,648,288 0.4332 -6.00%
2000-09-08 0 1.000 1.000 1.010 1.000 1.030 4,008,000 4,018,660 1.0027 0.453 0.453 0.458 0.453 0.467 8,843,372 0.4544 -2.91%
2000-09-07 0 1.030 1.020 1.040 1.030 1.050 4,794,000 4,984,180 1.0397 0.467 0.462 0.471 0.467 0.476 10,577,626 0.4712 -0.96%
2000-09-06 0 1.040 1.030 1.040 1.030 1.050 8,052,000 8,388,380 1.0418 0.471 0.467 0.471 0.467 0.476 17,766,175 0.4722 0.00%
2000-09-05 0 1.040 1.030 1.040 1.020 1.100 6,458,000 6,703,480 1.0380 0.471 0.467 0.471 0.462 0.499 14,249,125 0.4704 -2.80%
2000-09-04 0 1.070 1.060 1.070 1.050 1.100 8,168,000 8,738,620 1.0699 0.485 0.480 0.485 0.476 0.499 18,022,121 0.4849 -0.93%
2000-09-01 0 1.080 1.070 1.080 1.040 1.090 26,682,000 28,645,820 1.0736 0.489 0.485 0.489 0.471 0.494 58,871,967 0.4866 1.89%
2000-08-31 0 1.060 1.050 1.060 0.970 1.070 36,654,000 37,405,960 1.0205 0.480 0.476 0.480 0.440 0.485 80,874,488 0.4625 9.28%
2000-08-30 0 0.970 0.960 0.970 0.960 1.000 8,238,000 8,064,740 0.9790 0.440 0.435 0.440 0.435 0.453 18,176,571 0.4437 -3.96%
2000-08-29 0 1.010 1.000 1.010 0.980 1.010 7,060,000 7,012,100 0.9932 0.458 0.453 0.458 0.444 0.458 15,577,396 0.4501 2.02%
2000-08-28 0 0.990 0.980 0.990 0.970 1.020 7,048,000 6,999,880 0.9932 0.449 0.444 0.449 0.440 0.462 15,550,919 0.4501 -1.00%
2000-08-25 0 1.000 1.000 1.010 0.980 1.010 7,170,000 7,090,220 0.9889 0.453 0.453 0.458 0.444 0.458 15,820,104 0.4482 0.00%
2000-08-24 0 1.000 0.990 1.000 0.970 1.020 5,638,000 5,669,180 1.0055 0.453 0.449 0.453 0.440 0.462 12,439,853 0.4557 1.01%
2000-08-23 0 0.990 0.980 0.990 0.980 1.040 7,734,000 7,761,380 1.0035 0.449 0.444 0.449 0.444 0.471 17,064,530 0.4548 -4.81%
2000-08-22 0 1.040 1.030 1.040 1.020 1.050 3,182,000 3,289,900 1.0339 0.471 0.467 0.471 0.462 0.476 7,020,860 0.4686 0.00%
2000-08-21 0 1.040 1.040 1.050 1.030 1.070 4,384,000 4,612,920 1.0522 0.471 0.471 0.476 0.467 0.485 9,672,989 0.4769 -1.89%
2000-08-18 0 1.060 1.050 1.060 1.050 1.080 5,646,000 5,988,200 1.0606 0.480 0.476 0.480 0.476 0.489 12,457,504 0.4807 0.00%
2000-08-17 0 1.060 1.050 1.060 1.050 1.100 4,326,000 4,639,420 1.0725 0.480 0.476 0.480 0.476 0.499 9,545,016 0.4861 -1.85%
2000-08-16 0 1.080 1.070 1.080 1.050 1.090 9,478,000 10,196,900 1.0758 0.489 0.485 0.489 0.476 0.494 20,912,544 0.4876 3.85%
2000-08-15 0 1.040 1.040 1.050 1.020 1.070 9,604,000 10,030,180 1.0444 0.471 0.471 0.476 0.462 0.485 21,190,554 0.4733 -0.95%
2000-08-14 0 1.050 1.050 1.060 1.030 1.110 14,311,000 15,311,870 1.0699 0.476 0.476 0.480 0.467 0.503 31,576,221 0.4849 -3.67%
2000-08-11 0 1.090 1.090 1.100 1.080 1.120 16,593,000 18,139,750 1.0932 0.494 0.494 0.499 0.489 0.508 36,611,294 0.4955 -1.80%
2000-08-10 0 1.110 1.110 1.120 1.110 1.150 8,198,000 9,223,040 1.1250 0.503 0.503 0.508 0.503 0.521 18,088,314 0.5099 -0.89%
2000-08-09 0 1.120 1.110 1.120 1.080 1.180 16,655,000 18,767,220 1.1268 0.508 0.503 0.508 0.489 0.535 36,748,093 0.5107 -3.45%
2000-08-08 0 1.160 1.150 1.160 1.160 1.230 20,016,000 23,733,460 1.1857 0.526 0.521 0.526 0.526 0.557 44,163,904 0.5374 -5.69%
2000-08-07 0 1.230 1.220 1.230 1.190 1.260 47,398,000 58,326,600 1.2306 0.557 0.553 0.557 0.539 0.571 104,580,372 0.5577 2.50%
2000-08-04 0 1.200 1.190 1.200 1.160 1.230 59,068,000 70,865,740 1.1997 0.544 0.539 0.544 0.526 0.557 130,329,411 0.5437 1.69%
2000-08-03 0 1.180 1.170 1.180 1.150 1.210 33,967,000 40,009,010 1.1779 0.535 0.530 0.535 0.521 0.548 74,945,810 0.5338 -1.67%
2000-08-02 0 1.200 1.200 1.210 1.150 1.230 93,878,000 112,115,080 1.1943 0.544 0.544 0.548 0.521 0.557 207,135,241 0.5413 5.26%
2000-08-01 0 1.140 1.140 1.150 1.010 1.150 24,425,000 26,277,230 1.0758 0.517 0.517 0.521 0.458 0.521 53,892,054 0.4876 11.76%
2000-07-31 0 1.020 1.000 1.030 0.970 1.050 11,788,000 11,835,360 1.0040 0.462 0.453 0.467 0.440 0.476 26,009,398 0.4550 0.00%
2000-07-28 0 1.020 1.010 1.020 0.990 1.060 8,034,000 8,146,920 1.0141 0.462 0.458 0.462 0.449 0.480 17,726,459 0.4596 0.00%
2000-07-27 0 1.020 1.010 1.020 1.000 1.070 10,540,000 10,818,900 1.0265 0.462 0.458 0.462 0.453 0.485 23,255,773 0.4652 -4.67%
2000-07-26 0 1.070 1.070 1.080 1.070 1.160 12,876,000 14,302,500 1.1108 0.485 0.485 0.489 0.485 0.526 28,409,993 0.5034 -4.46%
2000-07-25 0 1.120 1.110 1.130 1.060 1.160 25,535,000 28,127,930 1.1015 0.508 0.503 0.512 0.480 0.526 56,341,192 0.4992 -2.61%
2000-07-24 0 1.150 1.140 1.150 1.030 1.200 48,847,000 54,896,960 1.1239 0.521 0.517 0.521 0.467 0.544 107,777,489 0.5094 9.52%
2000-07-21 0 1.050 1.040 1.050 0.990 1.070 66,184,500 68,505,920 1.0351 0.476 0.471 0.476 0.449 0.485 146,031,470 0.4691 0.00%
2000-07-20 0 1.050 1.050 1.060 0.960 1.060 91,488,000 91,378,980 0.9988 0.476 0.476 0.480 0.435 0.480 201,861,874 0.4527 10.53%
2000-07-19 0 0.950 0.940 0.950 0.820 0.950 71,320,000 64,151,460 0.8995 0.431 0.426 0.431 0.372 0.431 157,362,592 0.4077 15.85%
2000-07-18 0 0.820 0.810 0.820 0.810 0.840 16,890,000 13,909,760 0.8236 0.372 0.367 0.372 0.367 0.381 37,266,604 0.3733 2.50%
2000-07-17 0 0.800 0.790 0.800 0.790 0.830 7,758,893 6,224,921 0.8023 0.363 0.358 0.363 0.358 0.376 17,119,455 0.3636 -2.44%
2000-07-14 0 0.820 0.810 0.820 0.810 0.830 2,100,000 1,717,820 0.8180 0.372 0.367 0.372 0.367 0.376 4,633,503 0.3707 0.00%
2000-07-13 0 0.820 0.810 0.820 0.800 0.860 4,942,000 4,099,360 0.8295 0.372 0.367 0.372 0.363 0.390 10,904,177 0.3759 -3.53%
2000-07-12 0 0.850 0.840 0.850 0.810 0.850 9,894,000 8,218,660 0.8307 0.385 0.381 0.385 0.367 0.385 21,830,419 0.3765 4.94%
2000-07-11 0 0.810 0.800 0.810 0.780 0.810 3,356,000 2,684,420 0.7999 0.367 0.363 0.367 0.354 0.367 7,404,779 0.3625 1.25%
2000-07-10 0 0.800 0.790 0.800 0.790 0.820 1,761,000 1,410,250 0.8008 0.363 0.358 0.363 0.358 0.372 3,885,523 0.3629 -1.23%
2000-07-07 0 0.810 0.790 0.810 0.780 0.810 2,856,000 2,255,560 0.7898 0.367 0.358 0.367 0.354 0.367 6,301,564 0.3579 5.19%
2000-07-06 0 0.770 0.770 0.780 0.770 0.800 5,280,000 4,124,180 0.7811 0.349 0.349 0.354 0.349 0.363 11,649,951 0.3540 -2.53%
2000-07-05 0 0.790 0.790 0.810 0.790 0.810 2,801,000 2,243,880 0.8011 0.358 0.358 0.367 0.358 0.367 6,180,211 0.3631 -1.25%
2000-07-04 0 0.800 0.790 0.800 0.790 0.800 984,000 783,640 0.7964 0.363 0.358 0.363 0.358 0.363 2,171,127 0.3609 1.27%
2000-07-03 0 0.790 0.790 0.800 0.770 0.800 1,482,000 1,174,840 0.7927 0.358 0.358 0.363 0.349 0.363 3,269,929 0.3593 0.00%
2000-06-30 0 0.790 0.790 0.810 0.770 0.800 2,962,000 2,353,360 0.7945 0.358 0.358 0.367 0.349 0.363 6,535,446 0.3601 1.28%
2000-06-29 0 0.780 0.770 0.780 0.770 0.790 6,040,000 4,705,080 0.7790 0.354 0.349 0.354 0.349 0.358 13,326,838 0.3531 -1.27%
2000-06-28 0 0.790 0.780 0.790 0.780 0.810 14,921,000 11,887,175 0.7967 0.358 0.354 0.358 0.354 0.367 32,922,143 0.3611 -2.47%
2000-06-27 0 0.810 0.800 0.810 0.800 0.820 3,984,000 3,239,740 0.8132 0.367 0.363 0.367 0.363 0.372 8,790,417 0.3686 0.00%
2000-06-26 0 0.810 0.810 0.820 0.810 0.820 2,212,000 1,792,120 0.8102 0.367 0.367 0.372 0.367 0.372 4,880,623 0.3672 0.00%
2000-06-23 0 0.810 0.810 0.820 0.810 0.830 1,336,000 1,095,780 0.8202 0.367 0.367 0.372 0.367 0.376 2,947,791 0.3717 0.00%
2000-06-22 0 0.810 0.810 0.820 0.810 0.830 1,698,000 1,398,660 0.8237 0.367 0.367 0.372 0.367 0.376 3,746,518 0.3733 -2.41%
2000-06-21 0 0.830 0.830 0.840 0.830 0.840 2,102,000 1,746,980 0.8311 0.376 0.376 0.381 0.376 0.381 4,637,916 0.3767 -1.19%
2000-06-20 0 0.840 0.830 0.840 0.830 0.860 9,622,000 8,092,644 0.8411 0.381 0.376 0.381 0.376 0.390 21,230,270 0.3812 1.20%
2000-06-19 0 0.830 0.830 0.840 0.820 0.840 12,982,000 10,801,740 0.8321 0.376 0.376 0.381 0.372 0.381 28,643,875 0.3771 -1.19%
2000-06-16 0 0.840 0.830 0.840 0.820 0.850 9,136,000 7,662,000 0.8387 0.381 0.376 0.381 0.372 0.385 20,157,945 0.3801 2.44%
2000-06-15 0 0.820 0.820 0.830 0.800 0.830 4,766,000 3,892,520 0.8167 0.372 0.372 0.376 0.363 0.376 10,515,846 0.3702 0.00%
2000-06-14 0 0.820 0.810 0.820 0.810 0.820 1,910,000 1,551,400 0.8123 0.372 0.367 0.372 0.367 0.372 4,214,281 0.3681 -1.20%
2000-06-13 0 0.830 0.820 0.830 0.820 0.840 1,534,000 1,267,500 0.8263 0.376 0.372 0.376 0.372 0.381 3,384,664 0.3745 1.22%
2000-06-12 0 0.820 0.830 0.840 0.820 0.850 2,298,000 1,903,940 0.8285 0.372 0.376 0.381 0.372 0.385 5,070,376 0.3755 -2.38%
2000-06-09 0 0.840 0.830 0.840 0.820 0.850 4,150,000 3,467,600 0.8356 0.381 0.376 0.381 0.372 0.385 9,156,685 0.3787 2.44%
2000-06-08 0 0.820 0.820 0.830 0.820 0.870 2,640,000 2,196,740 0.8321 0.372 0.372 0.376 0.372 0.394 5,824,975 0.3771 -4.65%
2000-06-07 0 0.860 0.850 0.860 0.840 0.880 6,638,000 5,698,600 0.8585 0.390 0.385 0.390 0.381 0.399 14,646,283 0.3891 2.38%
2000-06-05 0 0.840 0.820 0.840 0.820 0.850 10,114,000 8,529,480 0.8433 0.381 0.372 0.381 0.372 0.385 22,315,834 0.3822 2.44%
2000-06-02 0 0.820 0.810 0.820 0.750 0.820 9,284,000 7,394,640 0.7965 0.372 0.367 0.372 0.340 0.372 20,484,497 0.3610 5.13%
2000-06-01 0 0.780 0.770 0.780 0.750 0.780 1,830,900 1,403,419 0.7665 0.354 0.349 0.354 0.340 0.354 4,039,753 0.3474 8.33%
2000-05-31 0 0.720 0.720 0.750 0.720 0.750 4,704,000 3,465,740 0.7368 0.326 0.326 0.340 0.326 0.340 10,379,047 0.3339 0.00%
2000-05-30 0 0.720 0.720 0.730 0.720 0.730 1,042,000 753,320 0.7230 0.326 0.326 0.331 0.326 0.331 2,299,100 0.3277 -1.37%
2000-05-29 0 0.730 0.730 0.740 0.710 0.740 1,196,000 869,780 0.7272 0.331 0.331 0.335 0.322 0.335 2,638,890 0.3296 0.00%
2000-05-26 0 0.730 0.730 0.740 0.720 0.750 3,908,000 2,863,040 0.7326 0.331 0.331 0.335 0.326 0.340 8,622,729 0.3320 -1.35%
2000-05-25 0 0.740 0.740 0.750 0.700 0.810 5,828,000 4,555,120 0.7816 0.335 0.335 0.340 0.317 0.367 12,859,074 0.3542 -7.50%
2000-05-24 0 0.800 0.790 0.800 0.790 0.800 7,138,000 5,702,200 0.7989 0.363 0.358 0.363 0.358 0.363 15,749,498 0.3621 -1.23%
2000-05-23 0 0.810 0.810 0.820 0.800 0.820 2,774,000 2,250,120 0.8111 0.367 0.367 0.372 0.363 0.372 6,120,637 0.3676 -1.22%
2000-05-22 0 0.820 0.820 0.830 0.820 0.840 1,202,000 994,560 0.8274 0.372 0.372 0.376 0.372 0.381 2,652,129 0.3750 -1.20%
2000-05-19 0 0.830 0.830 0.840 0.830 0.840 2,952,000 2,461,420 0.8338 0.376 0.376 0.381 0.376 0.381 6,513,382 0.3779 0.00%
2000-05-18 0 0.830 0.820 0.830 0.810 0.840 4,614,000 3,793,800 0.8222 0.376 0.372 0.376 0.367 0.381 10,180,468 0.3727 0.00%
2000-05-17 0 0.830 0.830 0.840 0.830 0.870 9,567,719 8,188,195 0.8558 0.376 0.376 0.381 0.376 0.394 21,110,503 0.3879 -4.60%
2000-05-16 0 0.870 0.870 0.880 0.850 0.890 11,980,000 10,445,380 0.8719 0.394 0.394 0.399 0.385 0.403 26,433,032 0.3952 2.35%
2000-05-15 0 0.850 0.850 0.860 0.820 0.880 10,794,000 9,207,060 0.8530 0.385 0.385 0.390 0.372 0.399 23,816,206 0.3866 3.66%
2000-05-12 0 0.820 0.810 0.820 0.800 0.830 1,944,000 1,587,480 0.8166 0.372 0.367 0.372 0.363 0.376 4,289,300 0.3701 2.50%
2000-05-10 0 0.800 0.800 0.810 0.780 0.810 4,534,000 3,645,440 0.8040 0.363 0.363 0.367 0.354 0.367 10,003,954 0.3644 0.00%
2000-05-09 0 0.800 0.810 0.820 0.790 0.810 3,948,000 3,147,820 0.7973 0.363 0.367 0.372 0.358 0.367 8,710,986 0.3614 -1.23%
2000-05-08 0 0.810 0.800 0.810 0.800 0.850 3,812,000 3,090,960 0.8108 0.367 0.363 0.367 0.363 0.385 8,410,911 0.3675 -4.71%
2000-05-05 0 0.850 0.840 0.850 0.820 0.860 5,961,000 4,992,700 0.8376 0.385 0.381 0.385 0.372 0.390 13,152,530 0.3796 0.35%
2000-05-04 0 0.960 0.960 0.970 0.940 0.970 6,954,000 6,658,720 0.9575 0.384 0.384 0.388 0.376 0.388 17,390,524 0.3829 1.05%
2000-05-03 0 0.950 0.940 0.950 0.950 0.960 3,956,000 3,761,100 0.9507 0.380 0.376 0.380 0.380 0.384 9,893,143 0.3802 -1.04%
2000-05-02 0 0.960 0.960 0.970 0.930 0.970 6,567,000 6,229,380 0.9486 0.384 0.384 0.388 0.372 0.388 16,422,717 0.3793 2.13%
2000-04-28 0 0.940 0.940 0.950 0.940 0.960 2,932,000 2,788,200 0.9510 0.376 0.376 0.380 0.376 0.384 7,332,329 0.3803 -1.05%
2000-04-27 0 0.950 0.940 0.960 0.940 0.960 3,854,000 3,661,000 0.9499 0.380 0.376 0.384 0.376 0.384 9,638,062 0.3798 0.00%
2000-04-26 0 0.950 0.950 0.960 0.940 1.010 11,736,000 11,408,000 0.9721 0.380 0.380 0.384 0.376 0.404 29,349,323 0.3887 -2.06%
2000-04-25 0 0.970 0.970 0.980 0.940 0.980 8,642,000 8,313,760 0.9620 0.388 0.388 0.392 0.376 0.392 21,611,865 0.3847 3.19%
2000-04-20 0 0.940 0.930 0.950 0.920 0.950 7,069,000 6,610,910 0.9352 0.376 0.372 0.380 0.368 0.380 17,678,116 0.3740 0.00%
2000-04-19 0 0.940 0.940 0.950 0.920 0.970 17,087,281 16,124,762 0.9437 0.376 0.376 0.380 0.368 0.388 42,731,777 0.3773 0.00%
2000-04-18 0 0.940 0.940 0.950 0.900 0.950 21,540,000 19,950,480 0.9262 0.376 0.376 0.380 0.360 0.380 53,867,111 0.3704 8.05%
2000-04-17 0 0.870 0.870 0.880 0.860 0.920 12,830,000 11,375,940 0.8867 0.348 0.348 0.352 0.344 0.368 32,085,192 0.3546 -6.45%
2000-04-14 0 0.930 0.920 0.930 0.850 0.930 8,891,000 7,992,210 0.8989 0.372 0.368 0.372 0.340 0.372 22,234,563 0.3594 8.14%
2000-04-13 0 0.860 0.860 0.870 0.850 0.880 3,718,000 3,232,680 0.8695 0.344 0.344 0.348 0.340 0.352 9,297,954 0.3477 0.00%
2000-04-12 0 0.860 0.850 0.870 0.840 0.870 2,494,000 2,145,700 0.8603 0.344 0.340 0.348 0.336 0.348 6,236,981 0.3440 1.18%
2000-04-11 0 0.850 0.850 0.860 0.850 0.860 8,484,000 7,234,040 0.8527 0.340 0.340 0.344 0.340 0.344 21,216,740 0.3410 -2.30%
2000-04-10 0 0.870 0.870 0.880 0.850 0.910 15,638,000 13,740,720 0.8787 0.348 0.348 0.352 0.340 0.364 39,107,423 0.3514 -3.33%
2000-04-07 0 0.900 0.890 0.900 0.870 0.930 23,895,000 21,289,470 0.8910 0.360 0.356 0.360 0.348 0.372 59,756,482 0.3563 0.00%
2000-04-06 0 0.900 0.890 0.900 0.850 0.900 22,018,000 19,219,760 0.8729 0.360 0.356 0.360 0.340 0.360 55,062,491 0.3491 7.14%
2000-04-05 0 0.840 0.830 0.840 0.800 0.850 13,342,000 10,987,960 0.8236 0.336 0.332 0.336 0.320 0.340 33,365,599 0.3293 2.44%
2000-04-03 0 0.820 0.810 0.820 0.800 0.830 9,882,000 8,083,880 0.8180 0.328 0.324 0.328 0.320 0.332 24,712,850 0.3271 2.50%
2000-03-31 0 0.800 0.790 0.810 0.780 0.830 11,732,000 9,496,160 0.8094 0.320 0.316 0.324 0.312 0.332 29,339,320 0.3237 -2.44%
2000-03-30 0 0.820 0.810 0.820 0.810 0.840 12,966,000 10,668,000 0.8228 0.328 0.324 0.328 0.324 0.336 32,425,300 0.3290 1.23%
2000-03-29 0 0.810 0.810 0.820 0.780 0.830 11,852,000 9,564,740 0.8070 0.324 0.324 0.328 0.312 0.332 29,639,415 0.3227 1.25%
2000-03-28 0 0.800 0.790 0.800 0.780 0.800 8,458,000 6,701,820 0.7924 0.320 0.316 0.320 0.312 0.320 21,151,719 0.3168 2.56%
2000-03-27 0 0.780 0.780 0.790 0.740 0.800 17,420,000 13,580,100 0.7796 0.312 0.312 0.316 0.296 0.320 43,563,839 0.3117 6.85%
2000-03-24 0 0.730 0.740 0.750 0.700 0.740 5,646,000 4,085,100 0.7235 0.292 0.296 0.300 0.280 0.296 14,119,485 0.2893 2.82%
2000-03-23 0 0.710 0.710 0.720 0.700 0.720 1,430,000 1,015,540 0.7102 0.284 0.284 0.288 0.280 0.288 3,576,136 0.2840 0.00%
2000-03-22 0 0.710 0.700 0.710 0.710 0.720 1,178,000 838,260 0.7116 0.284 0.280 0.284 0.284 0.288 2,945,936 0.2845 1.43%
2000-03-21 0 0.700 0.700 0.710 0.700 0.730 5,038,000 3,569,200 0.7085 0.280 0.280 0.284 0.280 0.292 12,599,002 0.2833 -2.78%
2000-03-20 0 0.720 0.720 0.730 0.700 0.730 1,918,300 1,383,499 0.7212 0.288 0.288 0.292 0.280 0.292 4,797,274 0.2884 -1.37%
2000-03-17 0 0.730 0.720 0.730 0.720 0.750 3,089,300 2,250,271 0.7284 0.292 0.288 0.292 0.288 0.300 7,725,704 0.2913 1.39%
2000-03-16 0 0.720 0.720 0.730 0.720 0.740 2,924,000 2,137,560 0.7310 0.288 0.288 0.292 0.288 0.296 7,312,323 0.2923 0.00%
2000-03-15 0 0.720 0.720 0.730 0.720 0.740 2,990,999 2,183,109 0.7299 0.288 0.288 0.292 0.288 0.296 7,479,874 0.2919 -1.37%
2000-03-14 0 0.730 0.730 0.740 0.730 0.770 6,556,000 4,921,700 0.7507 0.292 0.292 0.296 0.292 0.308 16,395,208 0.3002 -2.67%
2000-03-13 0 0.750 0.740 0.750 0.710 0.750 5,572,000 4,081,220 0.7325 0.300 0.296 0.300 0.284 0.300 13,934,426 0.2929 5.63%
2000-03-10 0 0.710 0.710 0.720 0.700 0.730 5,886,000 4,225,820 0.7179 0.284 0.284 0.288 0.280 0.292 14,719,676 0.2871 -4.05%
2000-03-09 0 0.740 0.730 0.740 0.730 0.740 2,074,000 1,521,560 0.7336 0.296 0.292 0.296 0.292 0.296 5,186,648 0.2934 2.78%
2000-03-08 0 0.720 0.720 0.740 0.710 0.740 8,688,000 6,333,496 0.7290 0.288 0.288 0.296 0.284 0.296 21,726,902 0.2915 0.00%
2000-03-07 0 0.720 0.720 0.730 0.700 0.750 13,186,000 9,702,485 0.7358 0.288 0.288 0.292 0.280 0.300 32,975,475 0.2942 -2.70%
2000-03-06 0 0.740 0.740 0.750 0.730 0.800 13,745,700 10,384,516 0.7555 0.296 0.296 0.300 0.292 0.320 34,375,170 0.3021 -3.90%
2000-03-03 0 0.770 0.770 0.800 0.750 0.780 1,907,900 1,474,388 0.7728 0.308 0.308 0.320 0.300 0.312 4,771,266 0.3090 2.67%
2000-03-02 0 0.750 0.750 0.790 0.750 0.800 4,040,000 3,165,000 0.7834 0.300 0.300 0.316 0.300 0.320 10,103,209 0.3133 -6.25%
2000-03-01 0 0.800 0.800 0.810 0.790 0.810 3,411,900 2,701,805 0.7919 0.320 0.320 0.324 0.316 0.324 8,532,460 0.3167 0.00%
2000-02-29 0 0.800 0.780 0.800 0.780 0.800 1,460,000 1,150,520 0.7880 0.320 0.312 0.320 0.312 0.320 3,651,160 0.3151 0.00%
2000-02-28 0 0.800 0.790 0.800 0.770 0.800 3,422,000 2,675,140 0.7817 0.320 0.316 0.320 0.308 0.320 8,557,718 0.3126 0.00%
2000-02-25 0 0.800 0.790 0.800 0.790 0.820 4,209,000 3,360,050 0.7983 0.320 0.316 0.320 0.316 0.328 10,525,844 0.3192 -2.44%
2000-02-24 0 0.820 0.820 0.830 0.810 0.850 7,054,000 5,820,500 0.8251 0.328 0.328 0.332 0.324 0.340 17,640,604 0.3299 -1.20%
2000-02-23 0 0.830 0.830 0.840 0.820 0.840 2,832,000 2,356,060 0.8319 0.332 0.332 0.336 0.328 0.336 7,082,250 0.3327 1.22%
2000-02-22 0 0.820 0.820 0.830 0.800 0.880 29,021,000 23,792,690 0.8198 0.328 0.328 0.332 0.320 0.352 72,575,554 0.3278 -5.75%
2000-02-21 0 0.870 0.870 0.880 0.850 0.920 28,115,000 25,054,020 0.8911 0.348 0.348 0.352 0.340 0.368 70,309,835 0.3563 -1.14%
2000-02-18 0 0.880 0.880 0.890 0.850 0.890 24,750,000 21,540,900 0.8703 0.352 0.352 0.356 0.340 0.356 61,894,661 0.3480 2.33%
2000-02-17 0 0.860 0.850 0.860 0.810 0.870 15,148,000 12,870,640 0.8497 0.344 0.340 0.344 0.324 0.348 37,882,034 0.3398 4.88%
2000-02-16 0 0.820 0.800 0.820 0.800 0.830 5,948,000 4,797,560 0.8066 0.328 0.320 0.328 0.320 0.332 14,874,725 0.3225 0.00%
2000-02-15 0 0.820 0.810 0.840 0.790 0.840 7,745,000 6,264,420 0.8088 0.328 0.324 0.336 0.316 0.336 19,368,653 0.3234 3.80%
2000-02-14 0 0.790 0.780 0.790 0.790 0.830 7,448,000 6,007,280 0.8066 0.316 0.312 0.316 0.316 0.332 18,625,917 0.3225 -3.66%
2000-02-11 0 0.820 0.810 0.820 0.810 0.830 6,802,000 5,547,320 0.8155 0.328 0.324 0.328 0.324 0.332 17,010,404 0.3261 1.23%
2000-02-10 0 0.810 0.810 0.820 0.800 0.840 10,970,000 8,972,280 0.8179 0.324 0.324 0.328 0.320 0.336 27,433,715 0.3271 -2.41%
2000-02-09 0 0.830 0.830 0.840 0.830 0.880 7,422,000 6,318,380 0.8513 0.332 0.332 0.336 0.332 0.352 18,560,896 0.3404 -4.60%
2000-02-08 0 0.870 0.870 0.880 0.850 0.880 5,290,000 4,573,040 0.8645 0.348 0.348 0.352 0.340 0.352 13,229,202 0.3457 3.57%
2000-02-03 0 0.840 0.840 0.850 0.820 0.840 10,510,000 8,735,700 0.8312 0.336 0.336 0.340 0.328 0.336 26,283,349 0.3324 2.44%
2000-02-02 0 0.820 0.820 0.830 0.820 0.850 9,616,000 8,061,180 0.8383 0.328 0.328 0.332 0.328 0.340 24,047,639 0.3352 -3.53%
2000-02-01 0 0.850 0.840 0.850 0.840 0.850 7,062,000 5,942,300 0.8414 0.340 0.336 0.340 0.336 0.340 17,660,610 0.3365 2.41%
2000-01-31 0 0.830 0.820 0.830 0.830 0.860 2,134,000 1,792,860 0.8401 0.332 0.328 0.332 0.332 0.344 5,336,695 0.3359 -2.35%
2000-01-28 0 0.850 0.840 0.850 0.830 0.850 5,916,000 4,970,800 0.8402 0.340 0.336 0.340 0.332 0.340 14,794,700 0.3360 2.41%
2000-01-27 0 0.830 0.830 0.840 0.830 0.860 11,076,000 9,233,500 0.8336 0.332 0.332 0.336 0.332 0.344 27,698,799 0.3334 -3.49%
2000-01-26 0 0.860 0.850 0.860 0.850 0.880 3,674,000 3,157,780 0.8595 0.344 0.340 0.344 0.340 0.352 9,187,919 0.3437 2.38%
2000-01-25 0 0.840 0.840 0.850 0.830 0.840 9,414,000 7,880,960 0.8372 0.336 0.336 0.340 0.332 0.336 23,542,479 0.3348 0.00%
2000-01-24 0 0.840 0.830 0.850 0.830 0.870 5,868,000 4,975,460 0.8479 0.336 0.332 0.340 0.332 0.348 14,674,662 0.3391 -1.18%
2000-01-21 0 0.850 0.850 0.860 0.850 0.880 6,548,000 5,572,500 0.8510 0.340 0.340 0.344 0.340 0.352 16,375,202 0.3403 -2.30%
2000-01-20 0 0.870 0.870 0.890 0.860 0.890 1,896,000 1,651,560 0.8711 0.348 0.348 0.356 0.344 0.356 4,741,506 0.3483 -2.25%
2000-01-19 0 0.890 0.880 0.890 0.880 0.890 4,104,000 3,628,920 0.8842 0.356 0.352 0.356 0.352 0.356 10,263,260 0.3536 1.14%
2000-01-18 0 0.880 0.880 0.900 0.880 0.900 2,908,000 2,587,280 0.8897 0.352 0.352 0.360 0.352 0.360 7,272,310 0.3558 -1.12%
2000-01-17 0 0.890 0.870 0.890 0.870 0.910 6,600,560 5,860,770 0.8879 0.356 0.348 0.356 0.348 0.364 16,506,644 0.3551 1.14%
2000-01-14 0 0.880 0.870 0.890 0.870 0.920 30,495,000 27,023,150 0.8862 0.352 0.348 0.356 0.348 0.368 76,261,725 0.3543 0.00%
2000-01-13 0 0.880 0.870 0.880 0.870 0.900 15,640,000 13,810,340 0.8830 0.352 0.348 0.352 0.348 0.360 39,112,424 0.3531 1.15%
2000-01-12 0 0.870 0.870 0.880 0.860 0.880 3,810,000 3,314,500 0.8699 0.348 0.348 0.352 0.344 0.352 9,528,027 0.3479 0.00%
2000-01-11 0 0.870 0.870 0.880 0.870 0.890 6,432,000 5,643,780 0.8775 0.348 0.348 0.352 0.348 0.356 16,085,110 0.3509 0.00%
2000-01-10 0 0.870 0.870 0.880 0.870 0.900 10,342,000 9,191,660 0.8888 0.348 0.348 0.352 0.348 0.360 25,863,216 0.3554 -1.14%
2000-01-07 0 0.880 0.860 0.880 0.820 0.880 7,018,000 6,034,380 0.8598 0.352 0.344 0.352 0.328 0.352 17,550,575 0.3438 7.32%
2000-01-06 0 0.820 0.810 0.820 0.780 0.870 9,100,000 7,543,660 0.8290 0.328 0.324 0.328 0.312 0.348 22,757,229 0.3315 -4.65%
2000-01-05 0 0.860 0.860 0.870 0.850 0.910 3,128,000 2,693,240 0.8610 0.344 0.344 0.348 0.340 0.364 7,822,485 0.3443 -5.49%
2000-01-04 0 0.910 0.890 0.910 0.880 0.950 6,944,000 6,365,500 0.9167 0.364 0.356 0.364 0.352 0.380 17,365,516 0.3666 3.41%
2000-01-03 0 0.880 0.870 0.890 0.870 0.880 2,010,000 1,760,960 0.8761 0.352 0.348 0.356 0.348 0.352 5,026,597 0.3503 1.15%
1999-12-30 0 0.870 0.860 0.870 0.860 0.880 1,208,000 1,051,160 0.8702 0.348 0.344 0.348 0.344 0.352 3,020,960 0.3480 2.35%
1999-12-29 0 0.850 0.850 0.870 0.840 0.870 2,666,000 2,279,140 0.8549 0.340 0.340 0.348 0.336 0.348 6,667,118 0.3418 -2.30%
1999-12-28 0 0.870 0.870 0.890 0.850 0.880 1,244,000 1,075,780 0.8648 0.348 0.348 0.356 0.340 0.352 3,110,988 0.3458 1.16%
1999-12-24 0 0.860 0.870 0.880 0.860 0.880 1,320,000 1,144,600 0.8671 0.344 0.348 0.352 0.344 0.352 3,301,049 0.3467 0.00%
1999-12-23 0 0.860 0.860 0.870 0.860 0.890 3,192,000 2,802,360 0.8779 0.344 0.344 0.348 0.344 0.356 7,982,536 0.3511 -3.37%
1999-12-22 0 0.890 0.870 0.890 0.880 0.910 2,436,000 2,168,540 0.8902 0.356 0.348 0.356 0.352 0.364 6,091,935 0.3560 -1.11%
1999-12-21 0 0.900 0.880 0.900 0.880 0.910 2,456,000 2,201,600 0.8964 0.360 0.352 0.360 0.352 0.364 6,141,951 0.3585 -1.10%
1999-12-20 0 0.910 0.900 0.910 0.890 0.910 1,348,000 1,208,700 0.8967 0.364 0.360 0.364 0.356 0.364 3,371,071 0.3586 -1.09%
1999-12-17 0 0.920 0.910 0.920 0.900 0.920 2,291,500 2,089,145 0.9117 0.368 0.364 0.368 0.360 0.368 5,730,570 0.3646 0.00%
1999-12-16 0 0.920 0.910 0.920 0.900 0.920 1,610,000 1,472,020 0.9143 0.368 0.364 0.368 0.360 0.368 4,026,279 0.3656 1.10%
1999-12-15 0 0.910 0.910 0.920 0.900 0.920 5,017,400 4,553,010 0.9074 0.364 0.364 0.368 0.360 0.368 12,547,486 0.3629 1.11%
1999-12-14 0 0.900 0.900 0.910 0.900 0.910 3,138,000 2,835,700 0.9037 0.360 0.360 0.364 0.360 0.364 7,847,493 0.3614 0.00%
1999-12-13 0 0.900 0.900 0.910 0.900 0.920 5,213,200 4,711,800 0.9038 0.360 0.360 0.364 0.360 0.368 13,037,141 0.3614 -1.10%
1999-12-10 0 0.910 0.910 0.920 0.910 0.920 3,682,000 3,360,860 0.9128 0.364 0.364 0.368 0.364 0.368 9,207,925 0.3650 0.00%
1999-12-09 0 0.910 0.900 0.910 0.910 0.930 2,748,000 2,511,140 0.9138 0.364 0.360 0.364 0.364 0.372 6,872,183 0.3654 0.00%
1999-12-08 0 0.910 0.900 0.910 0.900 0.920 2,776,000 2,518,880 0.9074 0.364 0.360 0.364 0.360 0.368 6,942,205 0.3628 1.11%
1999-12-07 0 0.900 0.890 0.900 0.890 0.920 6,526,000 5,860,320 0.8980 0.360 0.356 0.360 0.356 0.368 16,320,184 0.3591 0.00%
1999-12-06 0 0.900 0.900 0.910 0.890 0.910 5,462,000 4,894,800 0.8962 0.360 0.360 0.364 0.356 0.364 13,659,339 0.3583 1.12%
1999-12-03 0 0.890 0.870 0.890 0.880 0.900 3,236,000 2,877,140 0.8891 0.356 0.348 0.356 0.352 0.360 8,092,571 0.3555 0.00%
1999-12-02 0 0.890 0.880 0.890 0.880 0.910 3,575,000 3,186,830 0.8914 0.356 0.352 0.356 0.352 0.364 8,940,340 0.3565 -1.11%
1999-12-01 0 0.900 0.890 0.900 0.880 0.900 3,383,100 3,013,793 0.8908 0.360 0.356 0.360 0.352 0.360 8,460,438 0.3562 1.12%
1999-11-30 0 0.890 0.880 0.890 0.860 0.890 2,462,000 2,154,620 0.8752 0.356 0.352 0.356 0.344 0.356 6,156,956 0.3499 3.49%
1999-11-29 0 0.860 0.860 0.870 0.860 0.880 1,712,000 1,491,340 0.8711 0.344 0.344 0.348 0.344 0.352 4,281,360 0.3483 -1.15%
1999-11-26 0 0.870 0.860 0.880 0.860 0.890 3,769,000 3,275,520 0.8691 0.348 0.344 0.352 0.344 0.356 9,425,494 0.3475 0.00%
1999-11-25 0 0.870 0.860 0.870 0.860 0.890 2,280,000 1,978,940 0.8680 0.348 0.344 0.348 0.344 0.356 5,701,811 0.3471 -2.25%
1999-11-24 0 0.890 0.870 0.890 0.840 0.900 20,111,000 17,500,580 0.8702 0.356 0.348 0.356 0.336 0.360 50,293,476 0.3480 0.00%
1999-11-23 0 0.890 0.880 0.890 0.880 0.910 3,668,000 3,263,400 0.8897 0.356 0.352 0.356 0.352 0.364 9,172,914 0.3558 0.00%
1999-11-22 0 0.890 0.880 0.900 0.870 0.940 18,806,000 16,742,820 0.8903 0.356 0.352 0.360 0.348 0.376 47,029,940 0.3560 -4.30%
1999-11-19 0 0.930 0.930 0.940 0.920 0.970 6,506,000 6,126,574 0.9417 0.372 0.372 0.376 0.368 0.388 16,270,168 0.3766 -2.11%
1999-11-18 0 0.950 0.950 0.960 0.950 0.960 9,615,800 9,160,518 0.9527 0.380 0.380 0.384 0.380 0.384 24,047,139 0.3809 -3.06%
1999-11-17 0 0.980 0.960 0.980 0.950 1.000 12,440,000 12,079,200 0.9710 0.392 0.384 0.392 0.380 0.400 31,109,882 0.3883 -1.01%
1999-11-16 0 0.990 0.990 1.000 0.980 1.020 27,414,600 27,419,230 1.0002 0.396 0.396 0.400 0.392 0.408 68,558,278 0.3999 3.13%
1999-11-15 0 0.960 0.950 0.960 0.890 0.970 14,934,000 13,776,580 0.9225 0.384 0.380 0.384 0.356 0.388 37,346,864 0.3689 9.09%
1999-11-12 0 0.880 0.870 0.880 0.880 0.900 4,460,000 3,950,340 0.8857 0.352 0.348 0.352 0.352 0.360 11,153,543 0.3542 -1.12%
1999-11-11 0 0.890 0.890 0.900 0.890 0.930 2,870,000 2,588,240 0.9018 0.356 0.356 0.360 0.356 0.372 7,177,280 0.3606 -3.26%
1999-11-10 0 0.920 0.910 0.920 0.880 0.930 5,354,000 4,865,380 0.9087 0.368 0.364 0.368 0.352 0.372 13,389,253 0.3634 3.37%
1999-11-09 0 0.890 0.880 0.890 0.870 0.890 1,880,000 1,655,520 0.8806 0.356 0.352 0.356 0.348 0.356 4,701,493 0.3521 2.30%
1999-11-08 0 0.870 0.870 0.880 0.870 0.890 2,178,000 1,924,040 0.8834 0.348 0.348 0.352 0.348 0.356 5,446,730 0.3532 -1.14%
1999-11-05 0 0.880 0.880 0.890 0.880 0.900 7,327,500 6,502,225 0.8874 0.352 0.352 0.356 0.352 0.360 18,324,571 0.3548 -2.22%
1999-11-04 0 0.900 0.890 0.900 0.860 0.900 9,107,750 8,055,353 0.8845 0.360 0.356 0.360 0.344 0.360 22,776,610 0.3537 4.65%
1999-11-03 0 0.860 0.850 0.870 0.840 0.870 9,350,000 7,975,680 0.8530 0.344 0.340 0.348 0.336 0.348 23,382,428 0.3411 1.18%
1999-11-02 0 0.850 0.850 0.860 0.850 0.870 10,111,500 8,685,496 0.8590 0.340 0.340 0.344 0.340 0.348 25,286,783 0.3435 -3.41%
1999-11-01 0 0.880 0.870 0.880 0.880 0.910 2,973,000 2,647,710 0.8906 0.352 0.348 0.352 0.352 0.364 7,434,862 0.3561 -1.12%
1999-10-29 0 0.890 0.890 0.900 0.890 0.940 8,169,000 7,439,602 0.9107 0.356 0.356 0.360 0.356 0.376 20,428,989 0.3642 -2.20%
1999-10-28 0 0.910 0.910 0.920 0.910 0.930 5,714,000 5,236,580 0.9164 0.364 0.364 0.368 0.364 0.372 14,289,539 0.3665 1.11%
1999-10-27 0 0.900 0.900 0.910 0.890 0.910 7,256,000 6,515,300 0.8979 0.360 0.360 0.364 0.356 0.364 18,145,764 0.3591 0.00%
1999-10-26 0 0.900 0.900 0.910 0.890 0.910 15,366,000 13,795,520 0.8978 0.360 0.360 0.364 0.356 0.364 38,427,207 0.3590 -1.10%
1999-10-25 0 0.910 0.900 0.910 0.890 0.940 18,874,000 17,109,180 0.9065 0.364 0.360 0.364 0.356 0.376 47,199,994 0.3625 3.41%
1999-10-22 0 0.880 0.880 0.890 0.860 0.900 18,839,281 16,506,122 0.8762 0.352 0.352 0.356 0.344 0.360 47,113,169 0.3504 -2.22%
1999-10-21 0 0.900 0.890 0.900 0.870 0.930 20,355,000 18,241,630 0.8962 0.360 0.356 0.360 0.348 0.372 50,903,670 0.3584 -2.17%
1999-10-20 0 0.920 0.910 0.930 0.900 0.950 21,002,000 19,358,060 0.9217 0.368 0.364 0.372 0.360 0.380 52,521,684 0.3686 3.37%
1999-10-19 0 0.890 0.880 0.890 0.890 0.950 8,807,600 8,009,440 0.9094 0.356 0.352 0.356 0.356 0.380 22,025,997 0.3636 -5.32%
1999-10-15 0 0.940 0.940 0.950 0.940 0.970 4,588,000 4,406,380 0.9604 0.376 0.376 0.380 0.376 0.388 11,473,645 0.3840 -3.09%
1999-10-14 0 0.970 0.970 0.980 0.940 0.990 3,333,000 3,213,480 0.9641 0.388 0.388 0.392 0.376 0.396 8,335,148 0.3855 3.19%
1999-10-13 0 0.940 0.940 0.950 0.940 0.970 4,924,000 4,709,660 0.9565 0.376 0.376 0.380 0.376 0.388 12,313,912 0.3825 -2.08%
1999-10-12 0 0.960 0.960 0.970 0.960 1.000 3,916,000 3,793,840 0.9688 0.384 0.384 0.388 0.384 0.400 9,793,111 0.3874 -2.04%
1999-10-11 0 0.980 0.980 0.990 0.980 1.010 950,000 944,500 0.9942 0.392 0.392 0.396 0.392 0.404 2,375,755 0.3976 -1.01%
1999-10-08 0 0.990 0.980 0.990 0.980 1.000 2,094,000 2,061,600 0.9845 0.396 0.392 0.396 0.392 0.400 5,236,663 0.3937 -1.00%
1999-10-07 0 1.000 1.000 1.010 1.000 1.030 945,000 955,760 1.0114 0.400 0.400 0.404 0.400 0.412 2,363,251 0.4044 1.01%
1999-10-06 0 0.990 0.990 1.000 0.990 1.010 1,318,000 1,317,360 0.9995 0.396 0.396 0.400 0.396 0.404 3,296,047 0.3997 -1.00%
1999-10-05 0 1.000 0.990 1.000 0.990 1.030 1,883,000 1,883,500 1.0003 0.400 0.396 0.400 0.396 0.412 4,708,996 0.4000 0.00%
1999-10-04 0 1.000 0.990 1.010 0.980 1.010 3,928,000 3,934,820 1.0017 0.400 0.396 0.404 0.392 0.404 9,823,120 0.4006 -0.99%
1999-09-30 0 1.010 1.010 1.020 1.010 1.050 3,198,000 3,304,720 1.0334 0.404 0.404 0.408 0.404 0.420 7,997,541 0.4132 -3.81%
1999-09-29 0 1.050 1.040 1.060 1.040 1.060 2,692,000 2,821,240 1.0480 0.420 0.416 0.424 0.416 0.424 6,732,139 0.4191 0.00%
1999-09-28 0 1.050 1.050 1.060 1.050 1.090 11,681,000 12,440,125 1.0650 0.420 0.420 0.424 0.420 0.436 29,211,779 0.4259 -0.94%
1999-09-27 0 1.060 1.060 1.070 1.030 1.070 10,156,000 10,573,600 1.0411 0.424 0.424 0.428 0.412 0.428 25,398,068 0.4163 2.91%
1999-09-24 0 1.030 1.030 1.040 1.010 1.060 6,762,000 7,008,840 1.0365 0.412 0.412 0.416 0.404 0.424 16,910,372 0.4145 0.00%
1999-09-23 0 1.030 1.030 1.040 1.020 1.040 7,350,000 7,554,400 1.0278 0.412 0.412 0.416 0.408 0.416 18,380,839 0.4110 0.00%
1999-09-22 0 1.030 1.020 1.040 1.020 1.040 8,675,000 8,900,530 1.0260 0.412 0.408 0.416 0.408 0.416 21,694,391 0.4103 -0.96%
1999-09-21 0 1.040 1.040 1.050 1.030 1.060 5,022,000 5,236,480 1.0427 0.416 0.416 0.420 0.412 0.424 12,558,989 0.4170 -1.89%
1999-09-20 0 1.060 1.050 1.060 1.040 1.070 5,778,000 6,069,600 1.0505 0.424 0.420 0.424 0.416 0.428 14,449,590 0.4201 0.95%
1999-09-17 0 1.050 1.050 1.060 1.030 1.080 5,974,000 6,302,260 1.0549 0.420 0.420 0.424 0.412 0.432 14,939,746 0.4218 0.00%
1999-09-15 0 1.050 1.040 1.050 1.040 1.070 7,024,000 7,384,940 1.0514 0.420 0.416 0.420 0.416 0.428 17,565,580 0.4204 -2.78%
1999-09-14 0 1.080 1.080 1.090 1.060 1.100 20,904,000 22,798,880 1.0906 0.432 0.432 0.436 0.424 0.440 52,276,606 0.4361 1.89%
1999-09-13 0 1.060 1.050 1.060 1.050 1.070 13,736,000 14,547,432 1.0591 0.424 0.420 0.424 0.420 0.428 34,350,912 0.4235 0.95%
1999-09-10 0 1.050 1.050 1.060 1.040 1.070 10,108,000 10,668,200 1.0554 0.420 0.420 0.424 0.416 0.428 25,278,030 0.4220 1.94%
1999-09-09 0 1.030 1.030 1.040 1.020 1.040 4,182,000 4,321,220 1.0333 0.412 0.412 0.416 0.408 0.416 10,458,322 0.4132 1.98%
1999-09-08 0 1.010 1.010 1.030 1.000 1.060 4,491,000 4,649,920 1.0354 0.404 0.404 0.412 0.400 0.424 11,231,068 0.4140 -4.72%
1999-09-07 0 1.060 1.050 1.060 1.030 1.100 8,554,000 9,038,200 1.0566 0.424 0.420 0.424 0.412 0.440 21,391,795 0.4225 0.00%
1999-09-06 0 1.060 1.050 1.060 1.030 1.060 6,292,000 6,548,320 1.0407 0.424 0.420 0.424 0.412 0.424 15,734,998 0.4162 1.92%
1999-09-03 0 1.040 1.040 1.050 0.980 1.050 11,332,000 11,481,200 1.0132 0.416 0.416 0.420 0.392 0.420 28,339,002 0.4051 2.97%
1999-09-02 0 1.010 1.010 1.020 1.000 1.020 5,942,000 5,994,180 1.0088 0.404 0.404 0.408 0.400 0.408 14,859,720 0.4034 1.00%
1999-09-01 0 1.000 1.000 1.010 1.000 1.020 6,610,000 6,638,040 1.0042 0.400 0.400 0.404 0.400 0.408 16,530,251 0.4016 0.00%
1999-08-31 0 1.000 1.000 1.010 1.000 1.030 11,870,000 11,991,960 1.0103 0.400 0.400 0.404 0.400 0.412 29,684,430 0.4040 2.04%
1999-08-30 0 0.980 0.980 0.990 0.980 0.990 3,104,000 3,062,020 0.9865 0.392 0.392 0.396 0.392 0.396 7,762,466 0.3945 0.00%
1999-08-27 0 0.980 0.970 0.980 0.970 1.010 3,868,000 3,820,720 0.9878 0.392 0.388 0.392 0.388 0.404 9,673,073 0.3950 -2.00%
1999-08-26 0 1.000 1.000 1.010 0.980 1.020 8,806,000 8,812,180 1.0007 0.400 0.400 0.404 0.392 0.408 22,021,996 0.4002 3.09%
1999-08-25 0 0.970 0.970 0.980 0.960 1.000 3,320,000 3,240,800 0.9761 0.388 0.388 0.392 0.384 0.400 8,302,637 0.3903 -1.02%
1999-08-24 0 0.980 0.970 0.980 0.960 0.990 3,244,000 3,163,920 0.9753 0.392 0.388 0.392 0.384 0.396 8,112,577 0.3900 2.08%
1999-08-23 0 0.960 0.960 0.970 0.960 1.010 7,060,000 6,921,520 0.9804 0.384 0.384 0.388 0.384 0.404 17,655,608 0.3920 -4.00%
1999-08-20 0 1.000 0.990 1.000 0.930 1.010 20,786,000 20,141,820 0.9690 0.400 0.396 0.400 0.372 0.404 51,981,512 0.3875 7.53%
1999-08-19 0 0.930 0.920 0.940 0.860 0.940 18,699,000 16,880,610 0.9028 0.372 0.368 0.376 0.344 0.376 46,762,355 0.3610 2.20%
1999-08-18 0 0.910 0.910 0.930 0.910 0.930 3,572,000 3,288,120 0.9205 0.364 0.364 0.372 0.364 0.372 8,932,838 0.3681 1.11%
1999-08-17 0 0.900 0.890 0.900 0.880 0.900 4,322,000 3,876,700 0.8970 0.360 0.356 0.360 0.352 0.360 10,808,433 0.3587 1.12%
1999-08-16 0 0.890 0.890 0.900 0.890 0.910 2,954,000 2,662,760 0.9014 0.356 0.356 0.360 0.356 0.364 7,387,347 0.3604 0.00%
1999-08-13 0 0.890 0.890 0.900 0.870 0.900 3,008,000 2,664,540 0.8858 0.356 0.356 0.360 0.348 0.360 7,522,390 0.3542 0.00%
1999-08-12 0 0.890 0.890 0.900 0.880 0.910 5,940,000 5,289,420 0.8905 0.356 0.356 0.360 0.352 0.364 14,854,719 0.3561 3.49%
1999-08-11 0 0.860 0.860 0.870 0.850 0.900 8,171,400 7,100,350 0.8689 0.344 0.344 0.348 0.340 0.360 20,434,991 0.3475 -2.27%
1999-08-10 0 0.880 0.870 0.880 0.860 0.930 9,828,000 8,861,520 0.9017 0.352 0.348 0.352 0.344 0.372 24,577,807 0.3605 -4.35%
1999-08-09 0 0.920 0.920 0.930 0.920 0.950 5,214,000 4,879,160 0.9358 0.368 0.368 0.372 0.368 0.380 13,039,142 0.3742 -4.17%
1999-08-06 0 0.960 0.950 0.960 0.940 0.970 4,702,000 4,483,240 0.9535 0.384 0.380 0.384 0.376 0.388 11,758,735 0.3813 -1.03%
1999-08-05 0 0.970 0.970 0.980 0.970 1.000 5,452,000 5,380,980 0.9870 0.388 0.388 0.392 0.388 0.400 13,634,331 0.3947 -2.02%
1999-08-04 0 0.990 0.990 1.000 0.990 1.050 8,534,000 8,692,560 1.0186 0.396 0.396 0.400 0.396 0.420 21,341,779 0.4073 -1.00%
1999-08-03 0 1.000 1.000 1.010 0.990 1.030 4,353,000 4,366,604 1.0031 0.400 0.400 0.404 0.396 0.412 10,885,958 0.4011 1.01%
1999-08-02 0 0.990 0.990 1.000 0.960 1.000 5,914,500 5,821,150 0.9842 0.396 0.396 0.400 0.384 0.400 14,790,949 0.3936 3.13%
1999-07-30 0 0.960 0.960 0.970 0.930 0.970 6,942,000 6,584,420 0.9485 0.384 0.384 0.388 0.372 0.388 17,360,515 0.3793 0.00%
1999-07-29 0 0.960 0.950 0.960 0.950 0.980 2,076,000 2,004,060 0.9653 0.384 0.380 0.384 0.380 0.392 5,191,649 0.3860 -1.03%
1999-07-28 0 0.970 0.950 0.970 0.950 0.980 5,072,000 4,906,880 0.9674 0.388 0.380 0.388 0.380 0.392 12,684,029 0.3869 2.11%
1999-07-27 0 0.950 0.950 0.960 0.920 0.960 11,142,000 10,504,300 0.9428 0.380 0.380 0.384 0.368 0.384 27,863,851 0.3770 0.00%
1999-07-26 0 0.950 0.940 0.950 0.940 1.000 9,232,000 8,887,360 0.9627 0.380 0.376 0.380 0.376 0.400 23,087,334 0.3849 -4.04%
1999-07-23 0 0.990 0.980 0.990 0.980 1.010 6,510,000 6,448,100 0.9905 0.396 0.392 0.396 0.392 0.404 16,280,172 0.3961 -1.98%
1999-07-22 0 1.010 1.010 1.020 1.000 1.040 9,396,000 9,606,100 1.0224 0.404 0.404 0.408 0.400 0.416 23,497,464 0.4088 -0.98%
1999-07-21 0 1.020 1.020 1.030 1.010 1.040 12,902,000 13,293,870 1.0304 0.408 0.408 0.412 0.404 0.416 32,265,249 0.4120 -2.86%
1999-07-20 0 1.050 1.040 1.050 1.040 1.070 6,812,000 7,207,180 1.0580 0.420 0.416 0.420 0.416 0.428 17,035,411 0.4231 0.96%
1999-07-19 0 1.040 1.030 1.040 1.020 1.090 8,002,000 8,410,740 1.0511 0.416 0.412 0.416 0.408 0.436 20,011,357 0.4203 -3.70%
1999-07-16 0 1.080 1.080 1.090 1.060 1.100 5,780,000 6,242,520 1.0800 0.432 0.432 0.436 0.424 0.440 14,454,592 0.4319 -1.82%
1999-07-15 0 1.100 1.090 1.100 1.060 1.110 10,486,000 11,335,100 1.0810 0.440 0.436 0.440 0.424 0.444 26,223,330 0.4323 4.76%
1999-07-14 0 1.050 1.040 1.060 1.040 1.080 8,192,000 8,672,620 1.0587 0.420 0.416 0.424 0.416 0.432 20,486,508 0.4233 -3.67%
1999-07-13 0 1.090 1.080 1.090 1.070 1.130 12,640,000 13,846,820 1.0955 0.436 0.432 0.436 0.428 0.452 31,610,041 0.4381 -2.68%
1999-07-12 0 1.120 1.110 1.120 1.120 1.170 14,824,000 16,856,880 1.1371 0.448 0.444 0.448 0.448 0.468 37,071,776 0.4547 -1.75%
1999-07-09 0 1.140 1.130 1.140 1.090 1.150 16,530,000 18,457,740 1.1166 0.456 0.452 0.456 0.436 0.460 41,338,131 0.4465 6.54%
1999-07-08 0 1.070 1.070 1.080 1.070 1.110 16,693,447 18,204,865 1.0905 0.428 0.428 0.432 0.428 0.444 41,746,879 0.4361 -1.83%
1999-07-07 0 1.090 1.080 1.090 1.080 1.140 17,894,000 19,850,330 1.1093 0.436 0.432 0.436 0.432 0.456 44,749,215 0.4436 -4.39%
1999-07-06 0 1.140 1.130 1.140 1.110 1.180 30,910,000 35,446,980 1.1468 0.456 0.452 0.456 0.444 0.472 77,299,555 0.4586 -2.56%
1999-07-05 0 1.170 1.170 1.180 1.160 1.190 29,259,000 34,472,270 1.1782 0.468 0.468 0.472 0.464 0.476 73,170,743 0.4711 0.00%
1999-07-02 0 1.170 1.170 1.180 1.160 1.230 60,310,000 71,205,060 1.1807 0.468 0.468 0.472 0.464 0.492 150,822,911 0.4721 -1.68%
1999-06-30 0 1.190 1.180 1.190 1.120 1.220 148,382,000 176,161,540 1.1872 0.476 0.472 0.476 0.448 0.488 371,072,875 0.4747 9.17%
1999-06-29 0 1.090 1.080 1.090 1.060 1.100 70,625,000 76,562,700 1.0841 0.436 0.432 0.436 0.424 0.440 176,618,605 0.4335 2.83%
1999-06-28 0 1.060 1.050 1.060 1.050 1.080 13,952,000 14,823,280 1.0624 0.424 0.420 0.424 0.420 0.432 34,891,084 0.4248 1.92%
1999-06-25 0 1.040 1.030 1.040 1.030 1.090 19,320,000 20,402,080 1.0560 0.416 0.412 0.416 0.412 0.436 48,315,348 0.4223 -3.70%
1999-06-24 0 1.080 1.070 1.080 1.070 1.170 98,516,000 110,211,020 1.1187 0.432 0.428 0.432 0.428 0.468 246,368,262 0.4473 -0.92%
1999-06-23 0 1.090 1.080 1.090 1.000 1.090 43,227,400 45,367,020 1.0495 0.436 0.432 0.436 0.400 0.436 108,102,840 0.4197 9.00%
1999-06-22 0 1.000 0.990 1.000 0.990 1.020 21,140,000 21,202,628 1.0030 0.400 0.396 0.400 0.396 0.408 52,866,794 0.4011 0.00%
1999-06-21 0 1.000 0.990 1.000 0.980 1.010 13,686,000 13,663,800 0.9984 0.400 0.396 0.400 0.392 0.404 34,225,872 0.3992 2.04%
1999-06-17 0 0.980 0.980 0.990 0.970 0.990 2,746,000 2,691,560 0.9802 0.392 0.392 0.396 0.388 0.396 6,867,181 0.3919 1.03%
1999-06-16 0 0.970 0.960 0.970 0.960 0.980 1,565,300 1,521,863 0.9723 0.388 0.384 0.388 0.384 0.392 3,914,493 0.3888 1.04%
1999-06-15 0 0.960 0.960 0.970 0.960 1.010 5,783,000 5,717,570 0.9887 0.384 0.384 0.388 0.384 0.404 14,462,094 0.3953 -3.03%
1999-06-14 0 0.990 0.980 0.990 0.980 1.030 19,133,400 19,194,456 1.0032 0.396 0.392 0.396 0.392 0.412 47,848,700 0.4011 3.13%
1999-06-11 0 0.960 0.960 0.970 0.940 0.970 10,020,000 9,583,400 0.9564 0.384 0.384 0.388 0.376 0.388 25,057,960 0.3824 2.13%
1999-06-10 0 0.940 0.940 0.950 0.930 0.950 5,353,000 5,034,850 0.9406 0.376 0.376 0.380 0.372 0.380 13,386,752 0.3761 2.17%
1999-06-09 0 0.920 0.920 0.930 0.910 0.930 592,000 544,540 0.9198 0.368 0.368 0.372 0.364 0.372 1,480,470 0.3678 -1.08%
1999-06-08 0 0.930 0.910 0.930 0.910 0.950 2,524,000 2,345,660 0.9293 0.372 0.364 0.372 0.364 0.380 6,312,005 0.3716 0.00%
1999-06-07 0 0.930 0.920 0.930 0.920 0.930 318,000 293,360 0.9225 0.372 0.368 0.372 0.368 0.372 795,253 0.3689 2.20%
1999-06-04 0 0.910 0.910 0.920 0.910 0.940 1,044,000 955,520 0.9152 0.364 0.364 0.368 0.364 0.376 2,610,829 0.3660 -1.09%
1999-06-03 0 0.920 0.920 0.930 0.910 0.930 1,172,000 1,079,040 0.9207 0.368 0.368 0.372 0.364 0.372 2,930,931 0.3682 0.00%
1999-06-02 0 0.920 0.920 0.930 0.920 0.940 1,354,000 1,257,980 0.9291 0.368 0.368 0.372 0.368 0.376 3,386,076 0.3715 -3.16%
1999-06-01 0 0.950 0.930 0.950 0.910 0.960 3,022,000 2,827,120 0.9355 0.380 0.372 0.380 0.364 0.384 7,557,401 0.3741 4.40%
1999-05-31 0 0.910 0.900 0.910 0.890 0.910 1,744,000 1,573,380 0.9022 0.364 0.360 0.364 0.356 0.364 4,361,385 0.3608 1.11%
1999-05-28 0 0.900 0.900 0.910 0.890 0.910 4,110,000 3,698,900 0.9000 0.360 0.360 0.364 0.356 0.364 10,278,265 0.3599 -3.23%
1999-05-27 0 0.930 0.920 0.930 0.930 0.960 2,552,000 2,397,380 0.9394 0.372 0.368 0.372 0.372 0.384 6,382,027 0.3756 -1.06%
1999-05-26 0 0.940 0.940 0.950 0.930 0.960 2,760,000 2,616,580 0.9480 0.376 0.376 0.380 0.372 0.384 6,902,193 0.3791 -1.05%
1999-05-25 0 0.950 0.950 0.960 0.930 0.950 2,448,000 2,317,600 0.9467 0.380 0.380 0.384 0.372 0.380 6,121,945 0.3786 0.00%
1999-05-24 0 0.950 0.940 0.950 0.930 0.950 1,808,000 1,697,240 0.9387 0.380 0.376 0.380 0.372 0.380 4,521,436 0.3754 3.26%
1999-05-21 0 0.920 0.910 0.920 0.910 0.940 2,920,000 2,678,900 0.9174 0.368 0.364 0.368 0.364 0.376 7,302,320 0.3669 -2.13%
1999-05-20 0 0.940 0.930 0.940 0.940 0.960 3,748,000 3,546,600 0.9463 0.376 0.372 0.376 0.376 0.384 9,372,977 0.3784 0.00%
1999-05-19 0 0.940 0.930 0.940 0.910 0.950 8,155,900 7,574,953 0.9288 0.376 0.372 0.376 0.364 0.380 20,396,229 0.3714 -1.05%
1999-05-18 0 0.950 0.940 0.950 0.930 0.960 2,716,000 2,569,480 0.9461 0.380 0.376 0.380 0.372 0.384 6,792,158 0.3783 -1.04%
1999-05-17 0 0.960 0.960 0.970 0.950 0.980 3,958,000 3,820,720 0.9653 0.384 0.384 0.388 0.380 0.392 9,898,144 0.3860 -4.00%
1999-05-14 0 1.000 0.990 1.000 0.970 1.000 13,146,000 12,987,420 0.9879 0.400 0.396 0.400 0.388 0.400 32,875,443 0.3950 3.09%
1999-05-13 0 0.970 0.960 0.970 0.960 0.980 6,364,000 6,174,880 0.9703 0.388 0.384 0.388 0.384 0.392 15,915,056 0.3880 -1.65%
1999-05-12 0 1.080 1.080 1.090 1.070 1.100 12,745,500 13,849,745 1.0866 0.394 0.394 0.398 0.391 0.402 34,901,942 0.3968 0.00%
1999-05-11 0 1.080 1.070 1.080 1.060 1.090 12,266,500 13,225,785 1.0782 0.394 0.391 0.394 0.387 0.398 33,590,261 0.3937 0.00%
1999-05-10 0 1.080 1.070 1.080 1.030 1.110 35,530,000 38,224,520 1.0758 0.394 0.391 0.394 0.376 0.405 97,294,417 0.3929 1.89%
1999-05-07 0 1.060 1.060 1.070 1.040 1.090 26,541,000 28,280,820 1.0656 0.387 0.387 0.391 0.380 0.398 72,679,176 0.3891 2.91%
1999-05-06 0 1.030 1.030 1.050 1.030 1.070 25,172,000 26,374,280 1.0478 0.376 0.376 0.383 0.376 0.391 68,930,342 0.3826 -0.96%
1999-05-05 0 1.040 1.040 1.050 1.040 1.060 10,850,500 11,367,320 1.0476 0.380 0.380 0.383 0.380 0.387 29,712,724 0.3826 0.00%
1999-05-04 0 1.040 1.030 1.040 1.030 1.080 12,274,500 12,807,735 1.0434 0.380 0.376 0.380 0.376 0.394 33,612,168 0.3810 0.00%
1999-05-03 0 1.040 1.040 1.050 1.030 1.050 6,070,500 6,335,440 1.0436 0.380 0.380 0.383 0.376 0.383 16,623,297 0.3811 1.96%
1999-04-30 0 1.020 1.020 1.030 1.010 1.050 7,140,500 7,391,710 1.0352 0.372 0.372 0.376 0.369 0.383 19,553,357 0.3780 0.99%
1999-04-29 0 1.010 1.010 1.020 0.980 1.030 7,961,000 7,998,290 1.0047 0.369 0.369 0.372 0.358 0.376 21,800,193 0.3669 1.00%
1999-04-28 0 1.000 0.990 1.000 1.000 1.060 8,409,000 8,591,980 1.0218 0.365 0.362 0.365 0.365 0.387 23,026,984 0.3731 -4.76%
1999-04-27 0 1.050 1.040 1.050 1.030 1.050 4,306,000 4,482,140 1.0409 0.383 0.380 0.383 0.376 0.383 11,791,437 0.3801 2.94%
1999-04-26 0 1.020 1.020 1.030 1.020 1.060 5,002,000 5,212,480 1.0421 0.372 0.372 0.376 0.372 0.387 13,697,345 0.3805 -1.92%
1999-04-23 0 1.040 1.040 1.060 1.040 1.090 10,272,000 10,861,920 1.0574 0.380 0.380 0.387 0.380 0.398 28,128,574 0.3862 -1.89%
1999-04-22 0 1.060 1.050 1.060 1.050 1.100 17,385,500 18,597,538 1.0697 0.387 0.383 0.387 0.383 0.402 47,607,996 0.3906 -0.93%
1999-04-21 0 1.070 1.070 1.080 1.040 1.110 23,389,700 25,288,224 1.0812 0.391 0.391 0.394 0.380 0.405 64,049,739 0.3948 2.88%
1999-04-20 0 1.040 1.030 1.040 1.020 1.080 17,534,000 18,392,874 1.0490 0.380 0.376 0.380 0.372 0.394 48,014,644 0.3831 1.96%
1999-04-19 0 1.020 1.020 1.040 1.000 1.070 12,918,000 13,446,168 1.0409 0.372 0.372 0.380 0.365 0.391 35,374,311 0.3801 2.00%
1999-04-16 0 1.000 0.990 1.000 0.980 1.000 7,950,000 7,899,240 0.9936 0.365 0.362 0.365 0.358 0.365 21,770,071 0.3628 3.09%
1999-04-15 0 0.970 0.970 0.980 0.970 0.990 4,460,000 4,361,100 0.9778 0.354 0.354 0.358 0.354 0.362 12,213,147 0.3571 -2.02%
1999-04-14 0 0.990 0.980 0.990 0.970 1.020 30,426,000 30,363,120 0.9979 0.362 0.358 0.362 0.354 0.372 83,317,757 0.3644 0.00%
1999-04-13 0 0.990 0.980 0.990 0.960 1.020 19,426,000 19,063,140 0.9813 0.362 0.358 0.362 0.351 0.372 53,195,647 0.3584 -1.00%
1999-04-12 0 1.000 0.990 1.000 0.920 1.010 37,878,100 37,087,731 0.9791 0.365 0.362 0.365 0.336 0.369 103,724,392 0.3576 8.70%
1999-04-09 0 0.920 0.910 0.920 0.890 0.940 17,250,000 15,832,700 0.9178 0.336 0.332 0.336 0.325 0.343 47,236,946 0.3352 3.37%
1999-04-08 0 0.890 0.890 0.900 0.890 0.940 6,648,000 6,030,740 0.9072 0.325 0.325 0.329 0.325 0.343 18,204,708 0.3313 -3.26%
1999-04-07 0 0.920 0.920 0.930 0.900 0.940 6,638,000 6,077,600 0.9156 0.336 0.336 0.340 0.329 0.343 18,177,324 0.3344 2.22%
1999-04-01 0 0.900 0.890 0.900 0.880 0.900 1,370,000 1,225,400 0.8945 0.329 0.325 0.329 0.321 0.329 3,751,572 0.3266 0.00%
1999-03-31 0 0.900 0.890 0.900 0.880 0.910 1,920,000 1,713,060 0.8922 0.329 0.325 0.329 0.321 0.332 5,257,677 0.3258 2.27%
1999-03-30 0 0.880 0.880 0.890 0.860 0.890 1,360,000 1,199,580 0.8820 0.321 0.321 0.325 0.314 0.325 3,724,188 0.3221 4.76%
1999-03-29 0 0.840 0.840 0.850 0.840 0.870 3,016,000 2,555,540 0.8473 0.307 0.307 0.310 0.307 0.318 8,258,935 0.3094 -3.45%
1999-03-26 0 0.870 0.860 0.880 0.860 0.900 5,529,000 4,867,570 0.8804 0.318 0.314 0.321 0.314 0.329 15,140,468 0.3215 -2.25%
1999-03-25 0 0.890 0.890 0.900 0.890 0.920 3,670,000 3,313,680 0.9029 0.325 0.325 0.329 0.325 0.336 10,049,831 0.3297 -1.11%
1999-03-24 0 0.900 0.900 0.910 0.890 0.930 8,072,000 7,340,380 0.9094 0.329 0.329 0.332 0.325 0.340 22,104,152 0.3321 -5.26%
1999-03-23 0 0.950 0.950 0.970 0.950 0.990 10,108,000 9,886,760 0.9781 0.347 0.347 0.354 0.347 0.362 27,679,481 0.3572 -1.04%
1999-03-22 0 0.960 0.950 0.960 0.890 0.960 12,712,000 11,939,420 0.9392 0.351 0.347 0.351 0.325 0.351 34,810,206 0.3430 5.49%
1999-03-19 0 0.910 0.900 0.910 0.870 0.910 6,963,800 6,230,818 0.8947 0.332 0.329 0.332 0.318 0.332 19,069,487 0.3267 5.81%
1999-03-18 0 0.860 0.850 0.870 0.850 0.880 5,228,000 4,533,720 0.8672 0.314 0.310 0.318 0.310 0.321 14,316,218 0.3167 -1.15%
1999-03-17 0 0.870 0.860 0.870 0.840 0.870 6,352,000 5,433,600 0.8554 0.318 0.314 0.318 0.307 0.318 17,394,150 0.3124 4.82%
1999-03-16 0 0.830 0.830 0.840 0.830 0.870 922,000 780,680 0.8467 0.303 0.303 0.307 0.303 0.318 2,524,781 0.3092 -2.35%
1999-03-15 0 0.850 0.830 0.850 0.850 0.850 140,000 119,000 0.8500 0.310 0.303 0.310 0.310 0.310 383,372 0.3104 -3.41%
1999-03-12 0 0.880 0.840 0.880 0.830 0.880 4,249,000 3,610,670 0.8498 0.321 0.307 0.321 0.303 0.321 11,635,350 0.3103 4.76%
1999-03-11 0 0.840 0.840 0.860 0.840 0.870 3,330,000 2,850,320 0.8560 0.307 0.307 0.314 0.307 0.318 9,118,784 0.3126 0.00%
1999-03-10 0 0.840 0.830 0.840 0.830 0.850 1,136,000 957,540 0.8429 0.307 0.303 0.307 0.303 0.310 3,110,792 0.3078 0.00%
1999-03-09 0 0.840 0.830 0.850 0.830 0.850 1,670,000 1,399,600 0.8381 0.307 0.303 0.310 0.303 0.310 4,573,084 0.3061 -1.18%
1999-03-08 0 0.850 0.840 0.850 0.840 0.890 3,773,000 3,244,010 0.8598 0.310 0.307 0.310 0.307 0.325 10,331,884 0.3140 -4.49%
1999-03-05 0 0.890 0.880 0.890 0.860 0.890 5,280,000 4,623,020 0.8756 0.325 0.321 0.325 0.314 0.325 14,458,613 0.3197 2.30%
1999-03-04 0 0.870 0.860 0.870 0.860 0.880 1,598,000 1,390,520 0.8702 0.318 0.314 0.318 0.314 0.321 4,375,921 0.3178 -1.14%
1999-03-03 0 0.880 0.870 0.880 0.860 0.900 2,356,000 2,070,340 0.8788 0.321 0.318 0.321 0.314 0.329 6,451,608 0.3209 6.02%
1999-03-02 0 0.830 0.820 0.840 0.820 0.890 382,000 325,940 0.8532 0.303 0.299 0.307 0.299 0.325 1,046,059 0.3116 -6.74%
1999-03-01 0 0.890 0.870 0.890 0.870 0.890 698,000 611,960 0.8767 0.325 0.318 0.325 0.318 0.325 1,911,385 0.3202 0.00%
1999-02-26 0 0.890 0.880 0.890 0.830 0.890 3,968,000 3,423,800 0.8629 0.325 0.321 0.325 0.303 0.325 10,865,867 0.3151 9.88%
1999-02-25 0 0.810 0.790 0.810 0.800 0.820 3,332,000 2,691,480 0.8078 0.296 0.288 0.296 0.292 0.299 9,124,261 0.2950 0.00%
1999-02-24 0 0.810 0.810 0.820 0.800 0.810 3,963,600 3,189,540 0.8047 0.296 0.296 0.299 0.292 0.296 10,853,818 0.2939 5.19%
1999-02-23 0 0.770 0.770 0.780 0.770 0.780 322,000 250,560 0.7781 0.281 0.281 0.285 0.281 0.285 881,756 0.2842 -1.28%
1999-02-22 0 0.780 0.780 0.800 0.780 0.790 141,500 111,195 0.7858 0.285 0.285 0.292 0.285 0.288 387,480 0.2870 1.30%
1999-02-19 0 0.770 0.770 0.810 0.770 0.800 668,400 524,196 0.7843 0.281 0.281 0.296 0.281 0.292 1,830,329 0.2864 -6.10%
1999-02-15 0 0.820 0.810 0.820 0.800 0.820 1,148,000 937,200 0.8164 0.299 0.296 0.299 0.292 0.299 3,143,653 0.2981 3.80%
1999-02-12 0 0.790 0.780 0.790 0.750 0.820 7,263,000 5,683,140 0.7825 0.288 0.285 0.288 0.274 0.299 19,888,808 0.2857 -2.47%
1999-02-11 0 0.810 0.800 0.820 0.810 0.840 2,176,000 1,792,140 0.8236 0.296 0.292 0.299 0.296 0.307 5,958,701 0.3008 -4.71%
1999-02-10 0 0.850 0.840 0.850 0.850 0.880 2,060,000 1,764,000 0.8563 0.310 0.307 0.310 0.310 0.321 5,641,050 0.3127 -4.49%
1999-02-09 0 0.890 0.870 0.890 0.860 0.890 852,000 749,080 0.8792 0.325 0.318 0.325 0.314 0.325 2,333,094 0.3211 3.49%
1999-02-08 0 0.860 0.860 0.870 0.860 0.880 4,618,000 3,978,540 0.8615 0.314 0.314 0.318 0.314 0.321 12,645,810 0.3146 0.00%
1999-02-05 0 0.860 0.850 0.870 0.850 0.900 1,624,000 1,403,220 0.8641 0.314 0.310 0.318 0.310 0.329 4,447,119 0.3155 -2.27%
1999-02-04 0 0.880 0.870 0.880 0.810 0.890 4,884,000 4,235,780 0.8673 0.321 0.318 0.321 0.296 0.325 13,374,217 0.3167 8.64%
1999-02-03 0 0.810 0.810 0.820 0.780 0.830 3,966,000 3,207,140 0.8087 0.296 0.296 0.299 0.285 0.303 10,860,390 0.2953 8.00%
1999-02-02 0 0.750 0.730 0.760 0.750 0.770 220,000 167,200 0.7600 0.274 0.267 0.278 0.274 0.281 602,442 0.2775 -2.60%
1999-02-01 0 0.770 0.760 0.770 0.740 0.770 274,000 205,780 0.7510 0.281 0.278 0.281 0.270 0.281 750,314 0.2743 -1.28%
1999-01-29 0 0.780 0.770 0.780 0.750 0.780 3,478,000 2,697,300 0.7755 0.285 0.281 0.285 0.274 0.285 9,524,064 0.2832 4.00%
1999-01-28 0 0.750 0.750 0.760 0.750 0.780 2,864,000 2,196,500 0.7669 0.274 0.274 0.278 0.274 0.285 7,842,702 0.2801 -3.85%
1999-01-27 0 0.780 0.770 0.780 0.750 0.800 8,178,000 6,328,400 0.7738 0.285 0.281 0.285 0.274 0.292 22,394,420 0.2826 5.41%
1999-01-26 0 0.740 0.730 0.740 0.720 0.750 3,346,000 2,462,560 0.7360 0.270 0.267 0.270 0.263 0.274 9,162,598 0.2688 2.78%
1999-01-25 0 0.720 0.700 0.710 0.690 0.730 4,482,000 3,153,960 0.7037 0.263 0.256 0.259 0.252 0.267 12,273,391 0.2570 -4.00%
1999-01-22 0 0.750 0.750 0.760 0.740 0.780 2,270,000 1,711,400 0.7539 0.274 0.274 0.278 0.270 0.285 6,216,108 0.2753 -5.06%
1999-01-21 0 0.790 0.780 0.790 0.780 0.800 2,130,000 1,687,000 0.7920 0.288 0.285 0.288 0.285 0.292 5,832,736 0.2892 -1.25%
1999-01-20 0 0.800 0.780 0.800 0.780 0.820 3,952,000 3,142,180 0.7951 0.292 0.285 0.292 0.285 0.299 10,822,053 0.2903 1.27%
1999-01-19 0 0.790 0.780 0.810 0.780 0.790 270,000 211,600 0.7837 0.288 0.285 0.296 0.285 0.288 739,361 0.2862 -2.47%
1999-01-18 0 0.810 0.800 0.810 0.780 0.830 2,202,000 1,760,680 0.7996 0.296 0.292 0.296 0.285 0.303 6,029,899 0.2920 2.53%
1999-01-15 0 0.790 0.790 0.800 0.760 0.800 4,270,000 3,353,380 0.7853 0.288 0.288 0.292 0.278 0.292 11,692,856 0.2868 3.95%
1999-01-14 0 0.760 0.760 0.770 0.720 0.790 4,492,000 3,468,320 0.7721 0.278 0.278 0.281 0.263 0.288 12,300,775 0.2820 -3.80%
1999-01-13 0 0.790 0.790 0.800 0.780 0.850 4,942,000 3,965,640 0.8024 0.288 0.288 0.292 0.285 0.310 13,533,043 0.2930 -12.22%
1999-01-12 0 0.900 0.890 0.900 0.900 0.910 2,313,000 2,084,230 0.9011 0.329 0.325 0.329 0.329 0.332 6,333,858 0.3291 -1.10%
1999-01-11 0 0.910 0.910 0.920 0.900 0.920 910,000 826,180 0.9079 0.332 0.332 0.336 0.329 0.336 2,491,920 0.3315 1.11%
1999-01-08 0 0.900 0.900 0.910 0.900 0.920 4,116,000 3,734,150 0.9072 0.329 0.329 0.332 0.329 0.336 11,271,146 0.3313 0.00%
1999-01-07 0 0.900 0.900 0.910 0.890 0.910 7,224,000 6,507,900 0.9009 0.329 0.329 0.332 0.325 0.332 19,782,011 0.3290 1.12%
1999-01-06 0 0.890 0.880 0.890 0.870 0.900 668,000 595,120 0.8909 0.325 0.321 0.325 0.318 0.329 1,829,234 0.3253 2.30%
1999-01-05 0 0.870 0.860 0.870 0.860 0.880 498,000 431,640 0.8667 0.318 0.314 0.318 0.314 0.321 1,363,710 0.3165 0.00%
1999-01-04 0 0.870 0.860 0.870 0.860 0.890 788,000 685,640 0.8701 0.318 0.314 0.318 0.314 0.325 2,157,838 0.3177 -3.33%
1998-12-31 0 0.900 0.890 0.900 0.890 0.900 470,000 420,600 0.8949 0.329 0.325 0.329 0.325 0.329 1,287,036 0.3268 0.00%
1998-12-30 0 0.900 0.890 0.910 0.890 0.910 1,972,000 1,775,000 0.9001 0.329 0.325 0.332 0.325 0.332 5,400,073 0.3287 0.00%
1998-12-29 0 0.900 0.890 0.900 0.900 0.910 5,970,000 5,383,160 0.9017 0.329 0.325 0.329 0.329 0.332 16,348,091 0.3293 -1.10%
1998-12-28 0 0.910 0.900 0.910 0.900 0.920 1,422,000 1,290,200 0.9073 0.332 0.329 0.332 0.329 0.336 3,893,967 0.3313 0.00%
1998-12-24 0 0.910 0.900 0.910 0.900 0.910 3,010,000 2,720,194 0.9037 0.332 0.329 0.332 0.329 0.332 8,242,505 0.3300 2.25%
1998-12-23 0 0.890 0.890 0.900 0.880 0.910 2,172,000 1,935,280 0.8910 0.325 0.325 0.329 0.321 0.332 5,947,748 0.3254 -4.30%
1998-12-22 0 0.930 0.920 0.930 0.930 0.960 1,544,000 1,447,580 0.9376 0.340 0.336 0.340 0.340 0.351 4,228,049 0.3424 -3.12%
1998-12-21 0 0.960 0.960 0.970 0.960 0.970 861,000 830,210 0.9642 0.351 0.351 0.354 0.351 0.354 2,357,740 0.3521 0.00%
1998-12-18 0 0.960 0.960 0.970 0.960 0.990 1,239,000 1,204,620 0.9723 0.351 0.351 0.354 0.351 0.362 3,392,845 0.3550 0.00%
1998-12-17 0 0.960 0.950 0.960 0.950 0.970 682,000 651,640 0.9555 0.351 0.347 0.351 0.347 0.354 1,867,571 0.3489 1.05%
1998-12-16 0 0.950 0.950 0.960 0.950 1.010 1,626,480 1,580,551 0.9718 0.347 0.347 0.351 0.347 0.369 4,453,910 0.3549 -5.00%
1998-12-15 0 1.000 0.990 1.000 1.000 1.020 402,000 404,980 1.0074 0.365 0.362 0.365 0.365 0.372 1,100,826 0.3679 -0.99%
1998-12-14 0 1.010 1.000 1.010 0.990 1.010 802,000 801,780 0.9997 0.369 0.365 0.369 0.362 0.369 2,196,176 0.3651 1.00%
1998-12-11 0 1.000 1.000 1.020 0.990 1.060 9,863,000 9,971,640 1.0110 0.365 0.365 0.372 0.362 0.387 27,008,580 0.3692 -8.26%
1998-12-10 0 1.090 1.080 1.090 1.080 1.100 420,000 458,200 1.0910 0.398 0.394 0.398 0.394 0.402 1,150,117 0.3984 -3.54%
1998-12-09 0 1.130 1.130 1.140 1.110 1.130 3,420,000 3,859,500 1.1285 0.413 0.413 0.416 0.405 0.413 9,365,238 0.4121 0.00%
1998-12-08 0 1.130 1.120 1.140 1.110 1.150 4,858,000 5,474,940 1.1270 0.413 0.409 0.416 0.405 0.420 13,303,019 0.4116 0.00%
1998-12-07 0 1.130 1.130 1.140 1.060 1.130 13,424,000 14,841,980 1.1056 0.413 0.413 0.416 0.387 0.413 36,759,928 0.4038 7.62%
1998-12-04 0 1.050 1.050 1.060 1.050 1.120 3,304,000 3,519,420 1.0652 0.383 0.383 0.387 0.383 0.409 9,047,587 0.3890 -7.08%
1998-12-03 0 1.130 1.120 1.130 1.120 1.140 2,378,000 2,696,120 1.1338 0.413 0.409 0.413 0.409 0.416 6,511,853 0.4140 -0.88%
1998-12-02 0 1.140 1.140 1.150 1.130 1.150 1,358,000 1,549,620 1.1411 0.416 0.416 0.420 0.413 0.420 3,718,711 0.4167 0.88%
1998-12-01 0 1.130 1.130 1.150 1.100 1.150 4,612,000 5,239,120 1.1360 0.413 0.413 0.420 0.402 0.420 12,629,379 0.4148 -2.59%
1998-11-30 0 1.160 1.140 1.160 1.110 1.160 4,460,000 5,057,820 1.1340 0.424 0.416 0.424 0.405 0.424 12,213,147 0.4141 -0.85%
1998-11-27 0 1.170 1.170 1.180 1.170 1.180 280,000 329,200 1.1757 0.427 0.427 0.431 0.427 0.431 766,745 0.4293 0.00%
1998-11-26 0 1.170 1.160 1.190 1.160 1.220 11,436,000 13,724,300 1.2001 0.427 0.424 0.435 0.424 0.446 31,316,041 0.4383 -4.88%
1998-11-25 0 1.230 1.230 1.240 1.220 1.250 2,980,000 3,676,620 1.2338 0.449 0.449 0.453 0.446 0.456 8,160,354 0.4505 0.82%
1998-11-24 0 1.220 1.220 1.230 1.210 1.240 5,034,000 6,174,740 1.2266 0.446 0.446 0.449 0.442 0.453 13,784,973 0.4479 -0.81%
1998-11-23 0 1.230 1.230 1.240 1.210 1.270 3,312,000 4,061,900 1.2264 0.449 0.449 0.453 0.442 0.464 9,069,494 0.4479 0.00%
1998-11-20 0 1.230 1.230 1.240 1.220 1.250 4,590,000 5,653,020 1.2316 0.449 0.449 0.453 0.446 0.456 12,569,135 0.4498 -0.81%
1998-11-19 0 1.240 1.230 1.240 1.210 1.240 7,618,000 9,357,200 1.2283 0.453 0.449 0.453 0.442 0.453 20,860,931 0.4486 0.81%
1998-11-18 0 1.230 1.230 1.240 1.210 1.260 10,288,000 12,636,260 1.2283 0.449 0.449 0.453 0.442 0.460 28,172,388 0.4485 3.36%
1998-11-17 0 1.190 1.190 1.220 1.180 1.240 6,342,000 7,720,170 1.2173 0.435 0.435 0.446 0.431 0.453 17,366,766 0.4445 -3.25%
1998-11-16 0 1.230 1.220 1.240 1.230 1.250 2,000,000 2,484,120 1.2421 0.449 0.446 0.453 0.449 0.456 5,476,747 0.4536 -3.15%
1998-11-13 0 1.270 1.250 1.270 1.260 1.280 1,046,000 1,320,680 1.2626 0.464 0.456 0.464 0.460 0.467 2,864,339 0.4611 -0.78%
1998-11-12 0 1.280 1.280 1.300 1.270 1.310 1,064,000 1,378,720 1.2958 0.467 0.467 0.475 0.464 0.478 2,913,630 0.4732 -1.54%
1998-11-11 0 1.300 1.300 1.310 1.290 1.320 9,308,000 12,110,920 1.3011 0.475 0.475 0.478 0.471 0.482 25,488,782 0.4751 0.00%
1998-11-10 0 1.300 1.300 1.310 1.250 1.340 9,693,500 12,668,315 1.3069 0.475 0.475 0.478 0.456 0.489 26,544,425 0.4772 4.00%
1998-11-09 0 1.250 1.250 1.270 1.230 1.260 7,322,500 9,138,520 1.2480 0.456 0.456 0.464 0.449 0.460 20,051,741 0.4557 0.00%
1998-11-06 0 1.250 1.250 1.290 1.220 1.260 6,329,000 7,879,400 1.2450 0.456 0.456 0.471 0.446 0.460 17,331,167 0.4546 2.46%
1998-11-05 0 1.220 1.220 1.230 1.220 1.380 6,233,000 7,906,160 1.2684 0.446 0.446 0.449 0.446 0.504 17,068,283 0.4632 -8.96%
1998-11-04 0 1.340 1.340 1.350 1.280 1.380 11,624,000 15,544,260 1.3373 0.489 0.489 0.493 0.467 0.504 31,830,856 0.4883 3.08%
1998-11-03 0 1.300 1.280 1.300 1.210 1.320 9,592,500 12,232,310 1.2752 0.475 0.467 0.475 0.442 0.482 26,267,849 0.4657 8.33%
1998-11-02 0 1.200 1.190 1.200 1.170 1.240 6,558,000 7,907,980 1.2059 0.438 0.435 0.438 0.427 0.453 17,958,255 0.4404 0.00%
1998-10-30 0 1.200 1.200 1.210 1.160 1.210 8,290,500 9,891,420 1.1931 0.438 0.438 0.442 0.424 0.442 22,702,487 0.4357 5.26%
1998-10-29 0 1.140 1.150 1.180 1.080 1.230 16,037,000 18,156,180 1.1321 0.416 0.420 0.431 0.394 0.449 43,915,299 0.4134 -5.79%
1998-10-27 0 1.210 1.200 1.220 1.200 1.220 2,272,000 2,749,160 1.2100 0.442 0.438 0.446 0.438 0.446 6,221,585 0.4419 0.00%
1998-10-26 0 1.210 1.210 1.230 1.180 1.240 4,248,000 5,159,900 1.2147 0.442 0.442 0.449 0.431 0.453 11,632,611 0.4436 -3.20%
1998-10-23 0 1.250 1.250 1.260 1.220 1.250 5,054,000 6,270,520 1.2407 0.456 0.456 0.460 0.446 0.456 13,839,741 0.4531 -1.57%
1998-10-22 0 1.270 1.260 1.270 1.230 1.270 6,922,000 8,749,040 1.2639 0.464 0.460 0.464 0.449 0.464 18,955,023 0.4616 0.00%
1998-10-21 0 1.270 1.260 1.270 1.250 1.270 8,736,000 11,026,760 1.2622 0.464 0.460 0.464 0.456 0.464 23,922,432 0.4609 1.60%
1998-10-20 0 1.250 1.250 1.260 1.220 1.300 6,815,000 8,681,920 1.2739 0.456 0.456 0.460 0.446 0.475 18,662,017 0.4652 4.17%
1998-10-19 0 1.200 1.190 1.210 1.130 1.200 11,534,000 13,747,890 1.1919 0.438 0.435 0.442 0.413 0.438 31,584,402 0.4353 5.26%
1998-10-16 0 1.140 1.140 1.150 1.130 1.160 2,366,000 2,707,340 1.1443 0.416 0.416 0.420 0.413 0.424 6,478,992 0.4179 2.70%
1998-10-15 0 1.110 1.110 1.120 1.110 1.160 2,604,000 2,936,140 1.1275 0.405 0.405 0.409 0.405 0.424 7,130,725 0.4118 -0.89%
1998-10-14 0 1.120 1.120 1.130 1.110 1.160 2,586,000 2,954,500 1.1425 0.409 0.409 0.413 0.405 0.424 7,081,434 0.4172 -0.88%
1998-10-13 0 1.130 1.130 1.140 1.110 1.210 14,943,600 16,961,512 1.1350 0.413 0.413 0.416 0.405 0.442 40,921,161 0.4145 -7.38%
1998-10-12 0 1.220 1.210 1.230 1.130 1.230 9,220,000 10,951,000 1.1877 0.446 0.442 0.449 0.413 0.449 25,247,805 0.4337 11.93%
1998-10-09 0 1.090 1.090 1.100 0.990 1.100 8,056,200 8,380,330 1.0402 0.398 0.398 0.402 0.362 0.402 22,060,886 0.3799 9.00%
1998-10-08 0 1.000 0.990 1.000 0.950 1.000 3,674,000 3,593,620 0.9781 0.365 0.362 0.365 0.347 0.365 10,060,785 0.3572 5.26%
1998-10-07 0 0.950 0.950 0.960 0.930 0.970 1,084,000 1,039,364 0.9588 0.347 0.347 0.351 0.340 0.354 2,968,397 0.3501 2.15%
1998-10-05 0 0.930 0.920 0.950 0.930 0.960 1,126,000 1,065,140 0.9460 0.340 0.336 0.347 0.340 0.351 3,083,409 0.3454 -7.92%
1998-09-30 0 1.010 1.000 1.020 0.990 1.010 5,556,000 5,554,840 0.9998 0.369 0.365 0.372 0.362 0.369 15,214,404 0.3651 -0.98%
1998-09-29 0 1.020 1.010 1.040 1.020 1.080 2,322,000 2,440,340 1.0510 0.372 0.369 0.380 0.372 0.394 6,358,504 0.3838 -8.11%
1998-09-28 0 1.110 1.110 1.120 1.080 1.130 5,932,000 6,577,820 1.1089 0.405 0.405 0.409 0.394 0.413 16,244,033 0.4049 3.74%
1998-09-25 0 1.070 1.070 1.080 1.050 1.100 6,134,000 6,588,640 1.0741 0.391 0.391 0.394 0.383 0.402 16,797,184 0.3922 -1.83%
1998-09-24 0 1.090 1.080 1.090 1.060 1.140 8,298,000 9,103,900 1.0971 0.398 0.394 0.398 0.387 0.416 22,723,025 0.4006 2.83%
1998-09-23 0 1.060 1.060 1.080 1.020 1.070 6,402,000 6,662,200 1.0406 0.387 0.387 0.394 0.372 0.391 17,531,068 0.3800 3.92%
1998-09-22 0 1.020 1.010 1.030 1.010 1.030 2,048,000 2,084,920 1.0180 0.372 0.369 0.376 0.369 0.376 5,608,189 0.3718 0.99%
1998-09-21 0 1.010 1.010 1.020 0.940 1.010 4,574,000 4,505,400 0.9850 0.369 0.369 0.372 0.343 0.369 12,525,321 0.3597 1.00%
1998-09-18 0 1.000 0.990 1.000 0.950 1.030 6,240,000 6,206,180 0.9946 0.365 0.362 0.365 0.347 0.376 17,087,452 0.3632 -3.85%
1998-09-17 0 1.040 1.020 1.050 1.010 1.120 12,054,000 12,773,120 1.0597 0.380 0.372 0.383 0.369 0.409 33,008,356 0.3870 -0.95%
1998-09-16 0 1.050 1.050 1.060 1.010 1.090 8,803,000 9,128,620 1.0370 0.383 0.383 0.387 0.369 0.398 24,105,903 0.3787 5.00%
1998-09-15 0 1.000 0.990 1.000 0.990 1.060 5,878,000 6,036,580 1.0270 0.365 0.362 0.365 0.362 0.387 16,096,160 0.3750 -1.96%
1998-09-14 0 1.020 1.010 1.030 0.970 1.030 5,498,000 5,480,760 0.9969 0.372 0.369 0.376 0.354 0.376 15,055,578 0.3640 9.68%
1998-09-11 0 0.930 0.930 0.950 0.920 1.010 9,420,000 9,016,140 0.9571 0.340 0.340 0.347 0.336 0.369 25,795,480 0.3495 -8.82%
1998-09-10 0 1.020 1.010 1.020 0.950 1.040 13,872,000 14,178,094 1.0221 0.372 0.369 0.372 0.347 0.380 37,986,720 0.3732 -1.92%
1998-09-09 0 1.040 1.020 1.050 0.990 1.090 8,472,000 8,809,300 1.0398 0.380 0.372 0.383 0.362 0.398 23,199,502 0.3797 -5.45%
1998-09-08 0 1.100 1.090 1.120 1.080 1.170 10,776,000 12,118,400 1.1246 0.402 0.398 0.409 0.394 0.427 29,508,715 0.4107 0.92%
1998-09-07 0 1.090 1.090 1.100 0.950 1.100 17,080,000 17,181,850 1.0060 0.398 0.398 0.402 0.347 0.402 46,771,422 0.3674 18.48%
1998-09-04 0 0.920 0.920 0.930 0.830 0.950 12,862,000 11,358,590 0.8831 0.336 0.336 0.340 0.303 0.347 35,220,962 0.3225 12.20%
1998-09-03 0 0.820 0.820 0.830 0.750 0.830 6,423,000 5,012,775 0.7804 0.299 0.299 0.303 0.274 0.303 17,588,574 0.2850 10.81%
1998-09-02 0 0.740 0.740 0.750 0.730 0.750 3,468,000 2,565,740 0.7398 0.270 0.270 0.274 0.267 0.274 9,496,680 0.2702 4.23%
1998-09-01 0 0.710 0.710 0.740 0.700 0.750 5,372,000 3,885,380 0.7233 0.259 0.259 0.270 0.256 0.274 14,710,543 0.2641 -1.39%
1998-08-31 0 0.720 0.710 0.730 0.700 0.740 3,261,000 2,318,080 0.7108 0.263 0.259 0.267 0.256 0.270 8,929,837 0.2596 1.41%
1998-08-28 0 0.710 0.710 0.720 0.680 0.710 22,721,332 15,806,049 0.6956 0.259 0.259 0.263 0.248 0.259 62,219,497 0.2540 0.00%
1998-08-27 0 0.710 0.720 0.730 0.690 0.730 10,306,000 7,262,280 0.7047 0.259 0.263 0.267 0.252 0.267 28,221,679 0.2573 0.00%
1998-08-26 0 0.710 0.700 0.710 0.690 0.710 7,408,000 5,173,820 0.6984 0.259 0.256 0.259 0.252 0.259 20,285,872 0.2550 1.43%
1998-08-25 0 0.700 0.690 0.700 0.690 0.700 1,978,000 1,382,440 0.6989 0.256 0.252 0.256 0.252 0.256 5,416,503 0.2552 0.00%
1998-08-24 0 0.700 0.680 0.700 0.680 0.700 2,821,000 1,933,660 0.6855 0.256 0.248 0.256 0.248 0.256 7,724,952 0.2503 -2.78%
1998-08-21 0 0.720 0.720 0.730 0.720 0.750 4,834,000 3,549,320 0.7342 0.263 0.263 0.267 0.263 0.274 13,237,298 0.2681 -2.70%
1998-08-20 0 0.740 0.730 0.740 0.700 0.760 15,300,000 11,172,816 0.7302 0.270 0.267 0.270 0.256 0.278 41,897,117 0.2667 5.71%
1998-08-19 0 0.700 0.690 0.700 0.690 0.710 7,238,000 5,023,700 0.6941 0.256 0.252 0.256 0.252 0.259 19,820,349 0.2535 2.94%
1998-08-18 0 0.680 0.680 0.690 0.680 0.700 4,936,000 3,402,560 0.6893 0.248 0.248 0.252 0.248 0.256 13,516,612 0.2517 1.49%
1998-08-14 0 0.670 0.670 0.680 0.640 0.690 23,709,000 15,731,350 0.6635 0.245 0.245 0.248 0.234 0.252 64,924,101 0.2423 3.08%
1998-08-13 0 0.650 0.640 0.650 0.630 0.660 11,831,800 7,664,386 0.6478 0.237 0.234 0.237 0.230 0.241 32,399,890 0.2366 1.56%
1998-08-12 0 0.640 0.630 0.640 0.620 0.680 18,724,000 12,166,616 0.6498 0.234 0.230 0.234 0.226 0.248 51,273,309 0.2373 -5.88%
1998-08-11 0 0.680 0.670 0.680 0.640 0.720 9,402,000 6,392,760 0.6799 0.248 0.245 0.248 0.234 0.263 25,746,189 0.2483 -8.11%
1998-08-10 0 0.740 0.730 0.740 0.730 0.850 13,542,000 10,517,520 0.7767 0.270 0.267 0.270 0.267 0.310 37,083,056 0.2836 -14.94%
1998-08-07 0 0.870 0.850 0.870 0.870 0.880 2,270,000 1,983,988 0.8740 0.318 0.310 0.318 0.318 0.321 6,216,108 0.3192 1.16%
1998-08-06 0 0.860 0.850 0.860 0.850 0.890 3,047,000 2,658,258 0.8724 0.314 0.310 0.314 0.310 0.325 8,343,825 0.3186 1.18%
1998-08-05 0 0.850 0.840 0.850 0.850 0.920 940,000 820,332 0.8727 0.310 0.307 0.310 0.310 0.336 2,574,071 0.3187 -10.53%
1998-08-04 0 0.950 0.930 0.940 0.920 0.950 4,186,000 3,941,120 0.9415 0.347 0.340 0.343 0.336 0.347 11,462,832 0.3438 1.06%
1998-08-03 0 0.940 0.930 0.950 0.920 0.970 6,568,000 6,234,740 0.9493 0.343 0.340 0.347 0.336 0.354 17,985,638 0.3467 -3.09%
1998-07-31 0 0.970 0.970 0.980 0.850 0.980 11,995,000 11,274,170 0.9399 0.354 0.354 0.358 0.310 0.358 32,846,792 0.3432 14.12%
1998-07-30 0 0.850 0.830 0.850 0.770 0.860 5,575,000 4,461,296 0.8002 0.310 0.303 0.310 0.281 0.314 15,266,433 0.2922 11.84%
1998-07-29 0 0.760 0.770 0.780 0.740 0.780 4,612,000 3,449,940 0.7480 0.278 0.281 0.285 0.270 0.285 12,629,379 0.2732 1.33%
1998-07-28 0 0.750 0.740 0.760 0.720 0.780 10,496,000 7,800,900 0.7432 0.274 0.270 0.278 0.263 0.285 28,741,970 0.2714 -5.06%
1998-07-27 0 0.790 0.770 0.800 0.770 0.800 6,944,000 5,413,024 0.7795 0.288 0.281 0.292 0.281 0.292 19,015,267 0.2847 2.60%
1998-07-24 0 0.770 0.770 0.780 0.760 0.800 24,972,000 19,944,860 0.7987 0.281 0.281 0.285 0.278 0.292 68,382,667 0.2917 -3.75%
1998-07-23 0 0.800 0.800 0.810 0.790 0.830 11,176,000 9,009,868 0.8062 0.292 0.292 0.296 0.288 0.303 30,604,064 0.2944 -8.05%
1998-07-22 0 0.870 0.860 0.870 0.860 0.880 7,691,000 6,749,820 0.8776 0.318 0.314 0.318 0.314 0.321 21,060,832 0.3205 -3.33%
1998-07-21 0 0.900 0.900 0.910 0.900 0.920 4,694,000 4,289,010 0.9137 0.329 0.329 0.332 0.329 0.336 12,853,926 0.3337 -1.10%
1998-07-20 0 0.910 0.910 0.920 0.900 0.930 2,580,000 2,403,375 0.9315 0.332 0.332 0.336 0.329 0.340 7,065,004 0.3402 -3.19%
1998-07-17 0 0.940 0.920 0.940 0.930 0.950 5,058,000 4,764,950 0.9421 0.343 0.336 0.343 0.340 0.347 13,850,694 0.3440 0.00%
1998-07-16 0 0.940 0.940 0.950 0.940 0.960 2,546,000 2,427,568 0.9535 0.343 0.343 0.347 0.343 0.351 6,971,899 0.3482 -3.09%
1998-07-15 0 0.970 0.950 0.970 0.960 0.980 3,524,000 3,407,900 0.9671 0.354 0.347 0.354 0.351 0.358 9,650,029 0.3531 0.00%
1998-07-14 0 0.970 0.960 0.970 0.960 0.980 910,000 882,840 0.9702 0.354 0.351 0.354 0.351 0.358 2,491,920 0.3543 -1.02%
1998-07-13 0 0.980 0.970 0.980 0.950 0.980 1,916,000 1,863,480 0.9726 0.358 0.354 0.358 0.347 0.358 5,246,724 0.3552 0.00%
1998-07-10 0 0.980 0.970 0.980 0.960 1.000 9,510,000 9,342,896 0.9824 0.358 0.354 0.358 0.351 0.365 26,041,934 0.3588 1.03%
1998-07-09 0 0.970 0.950 0.970 0.960 0.980 3,283,000 3,205,326 0.9763 0.354 0.347 0.354 0.351 0.358 8,990,081 0.3565 -1.02%
1998-07-08 0 0.980 0.960 0.980 0.960 0.980 7,980,000 7,741,616 0.9701 0.358 0.351 0.358 0.351 0.358 21,852,222 0.3543 3.16%
1998-07-07 0 0.950 0.950 0.960 0.950 1.000 15,765,000 15,390,378 0.9762 0.347 0.347 0.351 0.347 0.365 43,170,461 0.3565 -3.06%
1998-07-06 0 0.980 0.960 0.970 0.970 1.030 2,880,000 2,874,690 0.9982 0.358 0.351 0.354 0.354 0.376 7,886,516 0.3645 -3.92%
1998-07-03 0 1.020 1.020 1.030 0.990 1.030 1,646,000 1,666,520 1.0125 0.372 0.372 0.376 0.362 0.376 4,507,363 0.3697 -0.97%
1998-07-02 0 1.030 1.030 1.040 1.030 1.070 1,170,000 1,221,400 1.0439 0.376 0.376 0.380 0.376 0.391 3,203,897 0.3812 0.00%
1998-06-30 0 1.030 1.020 1.030 1.010 1.040 2,186,000 2,233,020 1.0215 0.376 0.372 0.376 0.369 0.380 5,986,085 0.3730 3.00%
1998-06-29 0 1.000 0.990 1.000 1.000 1.080 2,504,000 2,589,540 1.0342 0.365 0.362 0.365 0.365 0.394 6,856,888 0.3777 -5.66%
1998-06-26 0 1.060 1.050 1.070 1.010 1.080 2,593,000 2,721,810 1.0497 0.387 0.383 0.391 0.369 0.394 7,100,603 0.3833 0.95%
1998-06-25 0 1.050 1.050 1.060 1.020 1.060 5,603,000 5,854,760 1.0449 0.383 0.383 0.387 0.372 0.387 15,343,108 0.3816 5.00%
1998-06-24 0 1.000 1.000 1.010 0.990 1.020 1,974,000 1,974,900 1.0005 0.365 0.365 0.369 0.362 0.372 5,405,550 0.3653 0.00%
1998-06-23 0 1.000 0.980 1.000 0.970 1.010 2,660,000 2,651,480 0.9968 0.365 0.358 0.365 0.354 0.369 7,284,074 0.3640 1.01%
1998-06-22 0 0.990 0.980 1.000 0.990 1.050 2,556,000 2,600,500 1.0174 0.362 0.358 0.365 0.362 0.383 6,999,283 0.3715 -5.71%
1998-06-19 0 1.050 1.050 1.060 1.000 1.070 2,982,000 3,093,100 1.0373 0.383 0.383 0.387 0.365 0.391 8,165,830 0.3788 2.94%
1998-06-18 0 1.020 1.010 1.020 1.000 1.070 10,852,000 11,108,740 1.0237 0.372 0.369 0.372 0.365 0.391 29,716,831 0.3738 5.15%
1998-06-17 0 0.970 0.970 0.980 0.940 0.980 3,986,000 3,832,220 0.9614 0.354 0.354 0.358 0.343 0.358 10,915,157 0.3511 3.19%
1998-06-16 0 0.940 0.930 0.940 0.930 0.960 1,541,000 1,450,640 0.9414 0.343 0.340 0.343 0.340 0.351 4,219,834 0.3438 0.00%
1998-06-15 0 0.940 0.940 0.950 0.930 0.960 1,448,000 1,365,180 0.9428 0.343 0.343 0.347 0.340 0.351 3,965,165 0.3443 -3.09%
1998-06-12 0 0.970 0.960 0.970 0.920 0.990 2,777,000 2,672,350 0.9623 0.354 0.351 0.354 0.336 0.362 7,604,464 0.3514 2.11%
1998-06-11 0 0.950 0.950 0.960 0.910 0.980 4,062,000 3,879,380 0.9550 0.347 0.347 0.351 0.332 0.358 11,123,274 0.3488 -2.06%
1998-06-10 0 0.970 0.950 0.970 0.940 0.980 3,246,000 3,110,540 0.9583 0.354 0.347 0.354 0.343 0.358 8,888,761 0.3499 -3.00%
1998-06-09 0 1.000 0.990 1.000 0.980 1.050 3,860,000 3,861,120 1.0003 0.365 0.362 0.365 0.358 0.383 10,570,122 0.3653 -3.85%
1998-06-08 0 1.040 1.020 1.040 1.020 1.060 2,406,000 2,501,520 1.0397 0.380 0.372 0.380 0.372 0.387 6,588,527 0.3797 -0.95%
1998-06-05 0 1.050 1.040 1.050 1.030 1.100 11,544,000 12,498,794 1.0827 0.383 0.380 0.383 0.376 0.402 31,611,786 0.3954 -4.55%
1998-06-04 0 1.100 1.100 1.110 1.070 1.120 1,232,000 1,353,200 1.0984 0.402 0.402 0.405 0.391 0.409 3,373,676 0.4011 0.92%
1998-06-03 0 1.090 1.090 1.100 1.050 1.160 5,829,000 6,362,040 1.0914 0.398 0.398 0.402 0.383 0.424 15,961,980 0.3986 0.00%
1998-06-02 0 1.090 1.060 1.090 1.040 1.090 5,050,000 5,344,360 1.0583 0.398 0.387 0.398 0.380 0.398 13,828,787 0.3865 3.81%
1998-06-01 0 1.050 1.030 1.060 1.030 1.140 5,084,500 5,478,995 1.0776 0.383 0.376 0.387 0.376 0.416 13,923,261 0.3935 -1.87%
1998-05-29 0 1.070 1.070 1.080 1.040 1.110 6,720,000 7,294,800 1.0855 0.391 0.391 0.394 0.380 0.405 18,401,871 0.3964 4.90%
1998-05-28 0 1.020 1.010 1.030 0.990 1.170 6,224,000 6,703,660 1.0771 0.372 0.369 0.376 0.362 0.427 17,043,638 0.3933 -14.29%
1998-05-27 0 1.190 1.160 1.190 1.170 1.240 1,628,000 1,952,440 1.1993 0.435 0.424 0.435 0.427 0.453 4,458,072 0.4380 -5.56%
1998-05-26 0 1.260 1.240 1.280 1.220 1.280 1,226,000 1,521,060 1.2407 0.460 0.453 0.467 0.446 0.467 3,357,246 0.4531 0.00%
1998-05-25 0 1.260 1.260 1.270 1.260 1.300 1,600,000 2,038,840 1.2743 0.460 0.460 0.464 0.460 0.475 4,381,398 0.4653 -1.56%
1998-05-22 0 1.280 1.270 1.280 1.270 1.300 2,680,000 3,434,980 1.2817 0.467 0.464 0.467 0.464 0.475 7,338,841 0.4681 0.79%
1998-05-21 0 1.270 1.260 1.270 1.250 1.340 5,952,000 7,692,960 1.2925 0.464 0.460 0.464 0.456 0.489 16,298,800 0.4720 -4.51%
1998-05-20 0 1.440 1.430 1.440 1.350 1.450 5,979,000 8,371,310 1.4001 0.486 0.482 0.486 0.455 0.489 17,726,872 0.4722 5.88%
1998-05-19 0 1.360 1.360 1.370 1.320 1.390 6,302,000 8,491,160 1.3474 0.459 0.459 0.462 0.445 0.469 18,684,521 0.4544 -0.73%
1998-05-18 0 1.370 1.370 1.380 1.370 1.390 2,122,000 2,917,240 1.3748 0.462 0.462 0.465 0.462 0.469 6,291,424 0.4637 0.00%
1998-05-15 0 1.370 1.360 1.370 1.360 1.380 2,402,000 3,288,760 1.3692 0.462 0.459 0.462 0.459 0.465 7,121,583 0.4618 -1.44%
1998-05-14 0 1.390 1.380 1.390 1.340 1.390 2,598,000 3,542,100 1.3634 0.469 0.465 0.469 0.452 0.469 7,702,695 0.4599 2.21%
1998-05-13 0 1.360 1.350 1.360 1.350 1.380 3,469,000 4,735,820 1.3652 0.459 0.455 0.459 0.455 0.465 10,285,084 0.4605 -0.73%
1998-05-12 0 1.370 1.360 1.380 1.350 1.420 4,542,000 6,298,940 1.3868 0.462 0.459 0.465 0.455 0.479 13,466,375 0.4678 -3.52%
1998-05-11 0 1.420 1.420 1.430 1.420 1.450 2,486,000 3,559,948 1.4320 0.479 0.479 0.482 0.479 0.489 7,370,631 0.4830 -0.70%
1998-05-08 0 1.430 1.420 1.440 1.380 1.430 4,756,000 6,723,604 1.4137 0.482 0.479 0.486 0.465 0.482 14,100,854 0.4768 2.88%
1998-05-07 0 1.390 1.380 1.390 1.370 1.420 10,248,000 14,312,292 1.3966 0.469 0.465 0.469 0.462 0.479 30,383,841 0.4710 -1.42%
1998-05-06 0 1.410 1.400 1.420 1.380 1.460 10,756,000 15,156,490 1.4091 0.476 0.472 0.479 0.465 0.492 31,889,988 0.4753 -6.00%
1998-05-05 0 1.500 1.490 1.510 1.470 1.560 11,194,000 17,176,740 1.5345 0.506 0.503 0.509 0.496 0.526 33,188,595 0.5175 -3.85%
1998-05-04 0 1.560 1.550 1.560 1.490 1.570 3,255,000 4,966,490 1.5258 0.526 0.523 0.526 0.503 0.530 9,650,605 0.5146 5.41%
1998-05-01 0 1.480 1.470 1.480 1.480 1.500 2,527,000 3,772,360 1.4928 0.499 0.496 0.499 0.499 0.506 7,492,190 0.5035 2.07%
1998-04-30 0 1.450 1.450 1.460 1.430 1.490 4,540,000 6,597,050 1.4531 0.489 0.489 0.492 0.482 0.503 13,460,445 0.4901 -2.68%
1998-04-29 0 1.490 1.490 1.500 1.490 1.520 3,138,000 4,698,500 1.4973 0.503 0.503 0.506 0.503 0.513 9,303,717 0.5050 -1.97%
1998-04-28 0 1.520 1.510 1.520 1.500 1.530 3,020,000 4,598,120 1.5226 0.513 0.509 0.513 0.506 0.516 8,953,864 0.5135 -2.56%
1998-04-27 0 1.560 1.560 1.570 1.540 1.580 3,214,000 5,000,916 1.5560 0.526 0.526 0.530 0.519 0.533 9,529,046 0.5248 -0.64%
1998-04-24 0 1.570 1.560 1.590 1.500 1.590 3,834,000 5,924,620 1.5453 0.530 0.526 0.536 0.506 0.536 11,367,257 0.5212 3.97%
1998-04-23 0 1.510 1.500 1.510 1.490 1.550 4,074,000 6,145,810 1.5085 0.509 0.506 0.509 0.503 0.523 12,078,822 0.5088 -2.58%
1998-04-22 0 1.550 1.540 1.550 1.540 1.570 14,064,000 21,837,720 1.5527 0.523 0.519 0.523 0.519 0.530 41,697,731 0.5237 0.00%
1998-04-21 0 1.550 1.550 1.560 1.550 1.590 14,119,000 22,317,105 1.5806 0.523 0.523 0.526 0.523 0.536 41,860,798 0.5331 -2.52%
1998-04-20 0 1.590 1.590 1.600 1.590 1.620 3,314,000 5,313,280 1.6033 0.536 0.536 0.540 0.536 0.546 9,825,532 0.5408 0.00%
1998-04-17 0 1.590 1.590 1.600 1.560 1.600 1,072,000 1,702,740 1.5884 0.536 0.536 0.540 0.526 0.540 3,178,325 0.5357 1.27%
1998-04-16 0 1.570 1.570 1.600 1.570 1.620 2,746,000 4,399,748 1.6022 0.530 0.530 0.540 0.530 0.546 8,141,494 0.5404 -3.68%
1998-04-15 0 1.630 1.620 1.630 1.620 1.650 2,830,000 4,646,880 1.6420 0.550 0.546 0.550 0.546 0.557 8,390,542 0.5538 -1.21%
1998-04-14 0 1.650 1.650 1.660 1.640 1.670 7,267,000 11,990,160 1.6499 0.557 0.557 0.560 0.553 0.563 21,545,606 0.5565 0.61%
1998-04-09 0 1.640 1.630 1.640 1.580 1.670 8,284,000 13,560,800 1.6370 0.553 0.550 0.553 0.533 0.563 24,560,865 0.5521 5.13%
1998-04-08 0 1.560 1.560 1.570 1.540 1.580 6,126,000 9,593,352 1.5660 0.526 0.526 0.530 0.519 0.533 18,162,706 0.5282 0.65%
1998-04-07 0 1.550 1.550 1.560 1.530 1.680 14,524,000 23,323,878 1.6059 0.523 0.523 0.526 0.516 0.567 43,061,564 0.5416 -7.19%
1998-04-03 0 1.670 1.670 1.680 1.640 1.800 24,778,000 41,484,774 1.6743 0.563 0.563 0.567 0.553 0.607 73,463,195 0.5647 -9.24%
1998-04-02 0 1.840 1.830 1.850 1.780 1.840 3,066,000 5,516,560 1.7993 0.621 0.617 0.624 0.600 0.621 9,090,248 0.6069 2.79%
1998-04-01 0 1.790 1.760 1.800 1.750 1.800 2,232,000 3,976,424 1.7816 0.604 0.594 0.607 0.590 0.607 6,617,558 0.6009 0.56%
1998-03-31 0 1.780 1.780 1.790 1.760 1.820 4,595,000 8,212,190 1.7872 0.600 0.600 0.604 0.594 0.614 13,623,512 0.6028 -1.11%
1998-03-30 0 1.800 1.800 1.840 1.800 1.880 9,273,000 17,138,490 1.8482 0.607 0.607 0.621 0.607 0.634 27,493,107 0.6234 -3.23%
1998-03-27 0 1.860 1.850 1.860 1.830 1.910 11,846,000 22,156,720 1.8704 0.627 0.624 0.627 0.617 0.644 35,121,681 0.6309 -2.11%
1998-03-26 0 1.900 1.890 1.900 1.890 1.980 16,130,000 31,259,980 1.9380 0.641 0.637 0.641 0.637 0.668 47,823,123 0.6537 0.00%
1998-03-25 0 1.900 1.900 1.910 1.880 1.960 7,972,000 15,235,000 1.9111 0.641 0.641 0.644 0.634 0.661 23,635,830 0.6446 1.06%
1998-03-24 0 1.880 1.870 1.880 1.840 1.890 2,540,000 4,746,920 1.8689 0.634 0.631 0.634 0.621 0.637 7,530,734 0.6303 1.62%
1998-03-23 0 1.850 1.830 1.840 1.820 1.870 2,714,000 5,012,300 1.8468 0.624 0.617 0.621 0.614 0.631 8,046,618 0.6229 0.54%
1998-03-20 0 1.840 1.840 1.850 1.830 1.880 2,352,000 4,358,340 1.8530 0.621 0.621 0.624 0.617 0.634 6,973,341 0.6250 -1.08%
1998-03-19 0 1.860 1.850 1.860 1.770 1.870 3,794,000 7,014,140 1.8487 0.627 0.624 0.627 0.597 0.631 11,248,663 0.6236 5.68%
1998-03-18 0 1.760 1.770 1.790 1.750 1.850 4,438,000 8,026,052 1.8085 0.594 0.597 0.604 0.590 0.624 13,158,030 0.6100 -4.35%
1998-03-17 0 1.840 1.830 1.850 1.830 1.860 2,770,000 5,107,820 1.8440 0.621 0.617 0.624 0.617 0.627 8,212,650 0.6219 0.00%
1998-03-16 0 1.840 1.830 1.840 1.820 1.930 6,406,000 12,065,240 1.8834 0.621 0.617 0.621 0.614 0.651 18,992,866 0.6353 -5.64%
1998-03-13 0 1.950 1.910 1.950 1.910 1.950 1,189,000 2,290,690 1.9266 0.658 0.644 0.658 0.644 0.658 3,525,213 0.6498 2.09%
1998-03-12 0 1.910 1.900 1.950 1.900 1.910 1,255,500 2,392,465 1.9056 0.644 0.641 0.658 0.641 0.644 3,722,376 0.6427 0.00%
1998-03-11 0 1.910 1.910 1.950 1.910 1.950 611,000 1,197,480 1.9599 0.644 0.644 0.658 0.644 0.658 1,811,527 0.6610 -3.05%
1998-03-10 0 1.970 1.950 1.970 1.940 1.980 3,194,000 6,266,380 1.9619 0.664 0.658 0.664 0.654 0.668 9,469,749 0.6617 0.51%
1998-03-09 0 1.960 1.950 2.000 1.950 1.990 2,082,001 4,083,062 1.9611 0.661 0.658 0.675 0.658 0.671 6,172,833 0.6615 -2.00%
1998-03-06 0 2.000 2.000 2.025 1.960 2.000 894,000 1,772,198 1.9823 0.675 0.675 0.683 0.661 0.675 2,650,581 0.6686 1.01%
1998-03-05 0 1.980 1.940 2.000 1.940 2.000 1,004,000 1,990,520 1.9826 0.668 0.654 0.675 0.654 0.675 2,976,715 0.6687 -4.58%
1998-03-04 0 2.075 2.025 2.075 2.050 2.100 1,088,000 2,252,050 2.0699 0.700 0.683 0.700 0.691 0.708 3,225,763 0.6981 0.00%
1998-03-03 0 2.075 2.075 2.100 2.025 2.075 2,386,000 4,905,950 2.0561 0.700 0.700 0.708 0.683 0.700 7,074,146 0.6935 -1.19%
1998-03-02 0 2.100 2.075 2.100 2.025 2.125 5,097,000 10,575,180 2.0748 0.708 0.700 0.708 0.683 0.717 15,111,870 0.6998 1.20%
1998-02-27 0 2.075 2.075 2.100 2.000 2.075 7,809,000 16,016,760 2.0511 0.700 0.700 0.708 0.675 0.700 23,152,558 0.6918 2.47%
1998-02-26 0 2.025 2.025 2.050 2.000 2.150 2,181,000 4,440,970 2.0362 0.683 0.683 0.691 0.675 0.725 6,466,350 0.6868 -3.57%
1998-02-25 0 2.100 2.050 2.100 2.000 2.125 8,058,000 16,462,250 2.0430 0.708 0.691 0.708 0.675 0.717 23,890,807 0.6891 6.06%
1998-02-24 0 1.980 1.970 1.980 1.840 1.980 4,458,000 8,493,318 1.9052 0.668 0.664 0.668 0.621 0.668 13,217,327 0.6426 7.03%
1998-02-23 0 1.850 1.830 1.850 1.850 1.880 3,579,000 6,638,100 1.8547 0.624 0.617 0.624 0.624 0.634 10,611,219 0.6256 0.00%
1998-02-20 0 1.850 1.840 1.850 1.790 1.860 2,168,000 3,976,560 1.8342 0.624 0.621 0.624 0.604 0.627 6,427,807 0.6186 2.78%
1998-02-19 0 1.800 1.800 1.820 1.750 1.840 1,576,000 2,837,540 1.8005 0.607 0.607 0.614 0.590 0.621 4,672,613 0.6073 2.27%
1998-02-18 0 1.760 1.750 1.800 1.720 1.770 1,998,000 3,501,500 1.7525 0.594 0.590 0.607 0.580 0.597 5,923,782 0.5911 -0.56%
1998-02-17 0 1.770 1.770 1.800 1.770 1.830 1,157,000 2,083,360 1.8007 0.597 0.597 0.607 0.597 0.617 3,430,338 0.6073 0.57%
1998-02-16 0 1.760 1.740 1.770 1.660 1.760 1,030,000 1,787,900 1.7358 0.594 0.587 0.597 0.560 0.594 3,053,801 0.5855 1.73%
1998-02-13 0 1.730 1.730 1.740 1.690 1.760 4,487,800 7,704,386 1.7167 0.584 0.584 0.587 0.570 0.594 13,305,679 0.5790 0.58%
1998-02-12 0 1.720 1.700 1.720 1.700 1.800 3,664,000 6,444,900 1.7590 0.580 0.573 0.580 0.573 0.607 10,863,231 0.5933 -5.49%
1998-02-11 0 1.820 1.820 1.880 1.790 2.000 9,808,000 18,441,506 1.8803 0.614 0.614 0.634 0.604 0.675 29,079,305 0.6342 1.11%
1998-02-10 0 1.800 1.800 1.810 1.630 1.820 8,558,000 14,771,436 1.7260 0.607 0.607 0.610 0.550 0.614 25,373,235 0.5822 0.56%
1998-02-09 0 1.790 1.770 1.790 1.750 1.840 6,783,000 11,992,756 1.7681 0.604 0.597 0.604 0.590 0.621 20,110,616 0.5963 5.92%
1998-02-06 0 1.690 1.690 1.720 1.690 1.760 6,838,000 11,759,660 1.7198 0.570 0.570 0.580 0.570 0.594 20,273,683 0.5800 -1.17%
1998-02-05 0 1.710 1.680 1.710 1.640 1.750 49,580,000 84,720,860 1.7088 0.577 0.567 0.577 0.553 0.590 146,997,546 0.5763 -0.58%
1998-02-04 0 1.720 1.720 1.730 1.640 1.840 15,158,000 25,908,860 1.7093 0.580 0.580 0.584 0.553 0.621 44,941,283 0.5765 -6.52%
1998-02-03 0 1.840 1.800 1.840 1.800 1.880 3,838,000 7,039,780 1.8342 0.621 0.607 0.621 0.607 0.634 11,379,116 0.6187 1.66%
1998-02-02 0 1.810 1.810 1.830 1.510 1.830 4,120,000 7,041,040 1.7090 0.610 0.610 0.617 0.509 0.617 12,215,206 0.5764 19.87%
1998-01-27 0 1.510 1.490 1.510 1.480 1.520 3,148,000 4,578,860 1.4545 0.509 0.503 0.509 0.499 0.513 9,333,366 0.4906 5.59%
1998-01-26 0 1.430 1.400 1.430 1.370 1.430 4,966,000 6,938,018 1.3971 0.482 0.472 0.482 0.462 0.482 14,723,473 0.4712 5.15%
1998-01-23 0 1.360 1.350 1.360 1.310 1.380 4,578,000 6,177,240 1.3493 0.459 0.455 0.459 0.442 0.465 13,573,109 0.4551 -2.16%
1998-01-22 0 1.390 1.380 1.390 1.360 1.460 2,945,000 4,081,550 1.3859 0.469 0.465 0.469 0.459 0.492 8,731,500 0.4675 -7.33%
1998-01-21 0 1.500 1.500 1.540 1.500 1.550 6,086,000 9,249,420 1.5198 0.506 0.506 0.519 0.506 0.523 18,044,112 0.5126 0.00%
1998-01-20 0 1.500 1.490 1.510 1.500 1.620 13,626,000 20,417,480 1.4984 0.506 0.503 0.509 0.506 0.546 40,399,124 0.5054 -5.66%
1998-01-19 0 1.590 1.580 1.600 1.510 1.590 1,728,000 2,607,100 1.5087 0.536 0.533 0.540 0.509 0.536 5,123,271 0.5089 7.43%
1998-01-16 0 1.480 1.480 1.490 1.480 1.530 6,282,000 9,426,738 1.5006 0.499 0.499 0.503 0.499 0.516 18,625,224 0.5061 -0.67%
1998-01-15 0 1.490 1.490 1.510 1.480 1.550 3,964,000 6,132,040 1.5469 0.503 0.503 0.509 0.499 0.523 11,752,688 0.5218 -3.25%
1998-01-14 0 1.540 1.520 1.550 1.500 1.600 3,366,000 5,270,780 1.5659 0.519 0.513 0.523 0.506 0.540 9,979,704 0.5281 -0.65%
1998-01-13 0 1.550 1.550 1.580 1.550 1.610 4,896,000 7,677,855 1.5682 0.523 0.523 0.533 0.523 0.543 14,515,934 0.5289 0.00%
1998-01-12 0 1.550 1.550 1.590 1.450 1.710 3,174,000 4,972,890 1.5668 0.523 0.523 0.536 0.489 0.577 9,410,452 0.5284 -11.43%
1998-01-09 0 1.750 1.750 1.800 1.670 1.750 2,370,000 4,223,860 1.7822 0.590 0.590 0.607 0.563 0.590 7,026,708 0.6011 3.55%
1998-01-08 0 1.690 1.690 1.700 1.690 1.910 13,114,000 24,157,344 1.8421 0.570 0.570 0.573 0.570 0.644 38,881,118 0.6213 -11.05%
1998-01-07 0 1.900 1.900 1.910 1.890 1.980 5,416,921 10,458,362 1.9307 0.641 0.641 0.644 0.637 0.668 16,060,389 0.6512 -5.00%
1998-01-06 0 2.000 2.000 2.025 1.970 2.000 4,224,000 8,396,760 1.9879 0.675 0.675 0.683 0.664 0.675 12,523,551 0.6705 0.00%
1998-01-05 0 2.000 2.000 2.025 2.000 2.025 3,686,000 7,377,000 2.0014 0.675 0.675 0.683 0.675 0.683 10,928,458 0.6750 -2.44%
1998-01-02 0 2.050 2.025 2.050 2.025 2.050 2,026,000 4,152,650 2.0497 0.691 0.683 0.691 0.683 0.691 6,006,798 0.6913 0.00%
1997-12-31 0 2.050 2.050 2.075 2.050 2.075 574,000 1,189,920 2.0730 0.691 0.691 0.700 0.691 0.700 1,701,827 0.6992 -2.38%
1997-12-30 0 2.100 2.075 2.100 2.075 2.150 2,174,000 4,578,650 2.1061 0.708 0.700 0.708 0.700 0.725 6,445,596 0.7104 0.00%
1997-12-29 0 2.100 2.100 2.125 2.025 2.125 1,898,000 3,960,100 2.0865 0.708 0.708 0.717 0.683 0.717 5,627,296 0.7037 3.70%
1997-12-24 0 2.025 2.000 2.025 1.930 2.025 4,099,000 8,032,990 1.9597 0.683 0.675 0.683 0.651 0.683 12,152,944 0.6610 4.92%
1997-12-23 0 1.930 1.930 1.940 1.920 1.970 6,860,000 13,333,580 1.9437 0.651 0.651 0.654 0.648 0.664 20,338,910 0.6556 -0.52%
1997-12-22 0 1.940 1.930 1.940 1.900 2.025 4,110,000 8,045,000 1.9574 0.654 0.651 0.654 0.641 0.683 12,185,557 0.6602 -4.20%
1997-12-19 0 2.025 2.000 2.025 2.000 2.025 2,026,000 4,053,150 2.0006 0.683 0.675 0.683 0.675 0.683 6,006,798 0.6748 -2.41%
1997-12-18 0 2.075 2.050 2.075 2.025 2.075 1,366,000 2,789,580 2.0422 0.700 0.691 0.700 0.683 0.700 4,049,993 0.6888 3.75%
1997-12-17 0 2.000 2.000 2.025 1.990 2.025 1,254,000 2,508,950 2.0008 0.675 0.675 0.683 0.671 0.683 3,717,929 0.6748 0.00%
1997-12-16 0 2.000 2.000 2.025 1.980 2.025 2,812,000 5,615,450 1.9970 0.675 0.675 0.683 0.668 0.683 8,337,174 0.6735 0.00%
1997-12-15 0 2.000 1.990 2.025 1.980 2.000 1,036,000 2,069,800 1.9979 0.675 0.671 0.683 0.668 0.675 3,071,591 0.6739 1.52%
1997-12-12 0 1.970 1.970 1.980 1.920 1.990 3,034,000 5,933,540 1.9557 0.664 0.664 0.668 0.648 0.671 8,995,372 0.6596 0.00%
1997-12-11 0 1.970 1.960 1.980 1.940 2.000 2,568,000 5,036,120 1.9611 0.664 0.661 0.668 0.654 0.675 7,613,749 0.6615 -3.90%
1997-12-10 0 2.050 2.050 2.075 2.000 2.100 3,378,000 6,899,820 2.0426 0.691 0.691 0.700 0.675 0.708 10,015,283 0.6889 0.00%
1997-12-09 0 2.050 2.025 2.075 2.000 2.200 6,094,000 12,529,600 2.0561 0.691 0.683 0.700 0.675 0.742 18,067,831 0.6935 -4.65%
1997-12-08 0 2.150 2.100 2.150 2.050 2.175 4,696,000 9,991,450 2.1277 0.725 0.708 0.725 0.691 0.734 13,922,962 0.7176 7.50%
1997-12-05 0 2.000 1.990 2.025 1.800 2.025 8,124,000 15,512,480 1.9095 0.675 0.671 0.683 0.607 0.683 24,086,488 0.6440 12.99%
1997-12-04 0 1.770 1.770 1.790 1.700 1.800 4,348,000 7,655,200 1.7606 0.597 0.597 0.604 0.573 0.607 12,891,193 0.5938 4.12%
1997-12-03 0 1.700 1.700 1.720 1.660 1.730 2,385,000 4,014,310 1.6831 0.573 0.573 0.580 0.560 0.584 7,071,181 0.5677 2.41%
1997-12-02 0 1.660 1.640 1.700 1.580 1.710 5,885,000 9,682,085 1.6452 0.560 0.553 0.573 0.533 0.577 17,448,176 0.5549 1.22%
1997-12-01 0 1.640 1.640 1.650 1.630 1.680 4,736,000 7,809,000 1.6489 0.553 0.553 0.557 0.550 0.567 14,041,557 0.5561 -0.61%
1997-11-28 0 1.650 1.630 1.690 1.620 1.710 4,074,000 6,776,280 1.6633 0.557 0.550 0.570 0.546 0.577 12,078,822 0.5610 -3.51%
1997-11-27 0 1.710 1.710 1.730 1.660 1.730 5,161,500 8,788,415 1.7027 0.577 0.577 0.584 0.560 0.584 15,303,103 0.5743 1.79%
1997-11-26 0 1.680 1.670 1.680 1.680 1.810 6,496,000 11,282,720 1.7369 0.567 0.563 0.567 0.567 0.610 19,259,703 0.5858 -3.45%
1997-11-25 0 1.740 1.720 1.740 1.730 1.790 3,356,000 5,905,272 1.7596 0.587 0.580 0.587 0.584 0.604 9,950,056 0.5935 -3.87%
1997-11-24 0 1.810 1.800 1.820 1.760 1.890 3,308,000 6,017,684 1.8191 0.610 0.607 0.614 0.594 0.637 9,807,743 0.6136 -4.23%
1997-11-21 0 1.890 1.880 1.900 1.850 1.960 2,358,000 4,450,900 1.8876 0.637 0.634 0.641 0.624 0.661 6,991,130 0.6366 -2.07%
1997-11-20 0 1.930 1.920 1.940 1.920 1.960 1,350,000 2,619,080 1.9401 0.651 0.648 0.654 0.648 0.661 4,002,555 0.6544 -0.52%
1997-11-19 0 1.940 1.930 1.940 1.910 1.980 1,622,000 3,128,020 1.9285 0.654 0.651 0.654 0.644 0.668 4,808,996 0.6505 -2.51%
1997-11-18 0 1.990 1.960 1.990 1.960 2.050 2,304,000 4,591,240 1.9927 0.671 0.661 0.671 0.661 0.691 6,831,028 0.6721 -0.50%
1997-11-17 0 2.000 1.970 2.000 1.930 2.150 2,664,000 5,380,380 2.0197 0.675 0.664 0.675 0.651 0.725 7,898,376 0.6812 -1.23%
1997-11-14 0 2.025 2.000 2.025 2.025 2.075 1,196,000 2,452,300 2.0504 0.683 0.675 0.683 0.683 0.700 3,545,967 0.6916 1.25%
1997-11-13 0 2.000 1.990 2.000 1.980 2.075 6,528,000 13,161,150 2.0161 0.675 0.671 0.675 0.668 0.700 19,354,578 0.6800 -3.61%
1997-11-12 0 2.075 2.075 2.100 2.050 2.250 806,000 1,688,350 2.0947 0.700 0.700 0.708 0.691 0.759 2,389,674 0.7065 -7.78%
1997-11-11 0 2.250 2.225 2.250 2.225 2.300 1,669,000 3,799,825 2.2767 0.759 0.750 0.759 0.750 0.776 4,948,344 0.7679 -4.26%
1997-11-10 0 2.350 2.350 2.375 2.300 2.375 3,180,000 7,424,900 2.3349 0.793 0.793 0.801 0.776 0.801 9,428,241 0.7875 -1.05%
1997-11-07 0 2.375 2.375 2.400 2.250 2.400 7,490,000 17,427,050 2.3267 0.801 0.801 0.809 0.759 0.809 22,206,769 0.7848 4.40%
1997-11-06 0 2.275 2.250 2.300 2.250 2.350 1,708,000 3,880,250 2.2718 0.767 0.759 0.776 0.759 0.793 5,063,974 0.7662 -3.19%
1997-11-05 0 2.350 2.350 2.375 2.275 2.400 2,302,000 5,348,000 2.3232 0.793 0.793 0.801 0.767 0.809 6,825,098 0.7836 1.08%
1997-11-04 0 2.325 2.325 2.350 2.300 2.500 8,321,000 19,696,700 2.3671 0.784 0.784 0.793 0.776 0.843 24,670,564 0.7984 3.33%
1997-11-03 0 2.250 2.250 2.350 2.250 2.550 16,786,000 40,988,425 2.4418 0.759 0.759 0.793 0.759 0.860 49,768,068 0.8236 -6.25%
1997-10-31 0 2.400 2.300 2.450 2.050 2.450 9,009,000 20,404,300 2.2649 0.809 0.776 0.826 0.691 0.826 26,710,385 0.7639 20.00%
1997-10-30 0 2.000 1.980 2.000 1.830 2.000 4,934,000 9,373,880 1.8999 0.675 0.668 0.675 0.617 0.675 14,628,598 0.6408 6.38%
1997-10-29 0 1.880 1.810 1.930 1.800 1.920 12,076,000 21,513,300 1.7815 0.634 0.610 0.651 0.607 0.648 35,803,598 0.6009 5.62%
1997-10-28 0 1.780 1.720 1.760 1.670 1.850 11,170,000 19,646,800 1.7589 0.600 0.580 0.594 0.563 0.624 33,117,438 0.5932 -4.30%
1997-10-27 0 1.860 1.850 1.860 1.830 1.910 6,196,000 11,527,530 1.8605 0.627 0.624 0.627 0.617 0.644 18,370,246 0.6275 0.00%
1997-10-24 0 1.860 1.840 1.850 1.680 1.880 3,466,000 6,214,120 1.7929 0.627 0.621 0.624 0.567 0.634 10,276,190 0.6047 9.41%
1997-10-23 0 1.700 1.700 1.720 1.580 1.780 8,694,000 14,496,540 1.6674 0.573 0.573 0.580 0.533 0.600 25,776,456 0.5624 -5.56%
1997-10-22 0 1.800 1.750 1.800 1.680 1.860 9,893,000 18,040,320 1.8235 0.607 0.590 0.607 0.567 0.627 29,331,318 0.6151 -3.23%
1997-10-21 0 1.860 1.860 1.890 1.860 2.200 8,568,000 16,475,180 1.9229 0.627 0.627 0.637 0.627 0.742 25,402,884 0.6486 -13.49%
1997-10-20 0 2.150 2.050 2.150 2.050 2.250 3,214,000 6,826,400 2.1240 0.725 0.691 0.725 0.691 0.759 9,529,046 0.7164 -5.49%
1997-10-17 0 2.275 2.275 2.300 2.100 2.275 7,628,500 16,870,680 2.2115 0.767 0.767 0.776 0.708 0.767 22,617,402 0.7459 5.81%
1997-10-16 0 2.150 2.100 2.150 2.125 2.250 5,660,000 12,302,300 2.1736 0.725 0.708 0.725 0.717 0.759 16,781,083 0.7331 -6.52%
1997-10-15 0 2.300 2.125 2.300 2.000 2.300 4,930,000 10,648,000 2.1598 0.776 0.717 0.776 0.675 0.776 14,616,739 0.7285 -3.16%
1997-10-14 0 2.375 2.325 2.375 2.325 2.425 4,714,000 11,271,500 2.3911 0.801 0.784 0.801 0.784 0.818 13,976,330 0.8065 0.00%
1997-10-13 0 2.375 2.350 2.400 2.350 2.400 7,336,000 17,509,200 2.3868 0.801 0.793 0.809 0.793 0.809 21,750,181 0.8050 -2.06%
1997-10-09 0 2.425 2.425 2.450 2.350 2.500 6,308,000 15,238,800 2.4158 0.818 0.818 0.826 0.793 0.843 18,702,310 0.8148 -4.90%
1997-10-08 0 2.550 2.525 2.550 2.525 2.600 2,515,000 6,454,500 2.5664 0.860 0.852 0.860 0.852 0.877 7,456,612 0.8656 0.00%
1997-10-07 0 2.550 2.550 2.575 2.500 2.600 3,514,000 9,012,450 2.5647 0.860 0.860 0.869 0.843 0.877 10,418,503 0.8650 -0.97%
1997-10-06 0 2.575 2.550 2.575 2.550 2.625 888,000 2,308,000 2.5991 0.869 0.860 0.869 0.860 0.885 2,632,792 0.8766 -3.74%
1997-10-03 0 2.675 2.600 2.675 2.600 2.675 2,986,000 7,903,194 2.6467 0.902 0.877 0.902 0.877 0.902 8,853,059 0.8927 1.90%
1997-09-30 0 2.625 2.625 2.675 2.575 2.650 2,102,000 5,471,350 2.6029 0.885 0.885 0.902 0.869 0.894 6,232,127 0.8779 0.00%
1997-09-29 0 2.625 2.625 2.650 2.600 2.725 2,060,000 5,435,200 2.6384 0.885 0.885 0.894 0.877 0.919 6,107,603 0.8899 -1.87%
1997-09-26 0 2.675 2.650 2.675 2.675 2.850 2,988,000 8,062,250 2.6982 0.902 0.894 0.902 0.902 0.961 8,858,989 0.9101 -6.14%
1997-09-25 0 2.850 2.825 2.875 2.675 2.875 2,494,000 6,868,200 2.7539 0.961 0.953 0.970 0.902 0.970 7,394,350 0.9288 5.56%
1997-09-24 0 2.700 2.675 2.700 2.575 2.750 6,498,000 17,111,150 2.6333 0.911 0.902 0.911 0.869 0.928 19,265,632 0.8882 2.86%
1997-09-23 0 2.625 2.625 2.650 2.600 2.725 2,514,000 6,719,150 2.6727 0.885 0.885 0.894 0.877 0.919 7,453,647 0.9015 -2.78%
1997-09-22 0 2.700 2.650 2.700 2.500 2.800 2,175,000 5,724,750 2.6321 0.911 0.894 0.911 0.843 0.944 6,448,561 0.8878 -2.70%
1997-09-19 0 2.775 2.750 2.775 2.750 2.850 2,832,000 7,867,000 2.7779 0.936 0.928 0.936 0.928 0.961 8,396,471 0.9369 -2.63%
1997-09-18 0 2.850 2.800 2.850 2.775 2.900 2,160,000 6,067,900 2.8092 0.961 0.944 0.961 0.936 0.978 6,404,088 0.9475 -1.72%
1997-09-16 0 2.900 2.900 2.925 2.825 2.925 5,156,000 14,784,600 2.8675 0.978 0.978 0.987 0.953 0.987 15,286,796 0.9671 -1.69%
1997-09-15 0 2.950 2.925 2.975 2.925 3.150 6,836,000 20,535,050 3.0040 0.995 0.987 1.003 0.987 1.062 20,267,754 1.0132 -3.28%
1997-09-12 0 3.050 3.000 3.050 2.900 3.100 7,980,000 23,741,500 2.9751 1.029 1.012 1.029 0.978 1.046 23,659,549 1.0035 3.39%
1997-09-11 0 2.950 2.950 2.975 2.800 3.050 10,211,000 30,049,200 2.9428 0.995 0.995 1.003 0.944 1.029 30,274,142 0.9926 2.61%
1997-09-10 0 2.875 2.875 2.900 2.825 3.050 10,804,000 31,626,750 2.9273 0.970 0.970 0.978 0.953 1.029 32,032,301 0.9873 1.77%
1997-09-09 0 2.825 2.825 2.875 2.775 2.925 15,488,000 43,934,650 2.8367 0.953 0.953 0.970 0.936 0.987 45,919,685 0.9568 4.63%
1997-09-08 0 2.700 2.675 2.700 2.625 2.800 7,846,000 21,107,200 2.6902 0.911 0.902 0.911 0.885 0.944 23,262,258 0.9074 0.00%
1997-09-05 0 2.700 2.700 2.725 2.550 2.725 30,764,000 82,388,854 2.6781 0.911 0.911 0.919 0.860 0.919 91,210,821 0.9033 3.85%
1997-09-04 0 2.600 2.550 2.600 2.600 3.000 12,757,000 35,127,200 2.7536 0.877 0.860 0.877 0.877 1.012 37,822,664 0.9287 -8.77%
1997-09-03 0 2.850 2.825 2.850 2.700 2.950 21,772,000 58,909,200 2.7057 0.961 0.953 0.961 0.911 0.995 64,550,838 0.9126 18.75%
1997-09-02 0 2.400 2.350 2.400 2.000 3.000 21,434,000 51,557,950 2.4054 0.809 0.793 0.809 0.675 1.012 63,548,717 0.8113 -14.29%
1997-09-01 0 2.800 2.700 2.750 2.750 3.250 7,753,500 23,933,600 3.0868 0.944 0.911 0.928 0.928 1.096 22,988,009 1.0411 -13.18%
1997-08-29 0 3.225 3.175 3.200 3.050 3.275 9,411,000 30,327,109 3.2225 1.088 1.071 1.079 1.029 1.105 27,902,257 1.0869 -1.53%
1997-08-28 0 3.275 3.225 3.275 3.200 3.600 20,694,000 69,766,700 3.3713 1.105 1.088 1.105 1.079 1.214 61,354,724 1.1371 -2.96%
1997-08-27 0 3.375 3.325 3.350 3.350 3.650 25,308,000 88,725,700 3.5058 1.138 1.121 1.130 1.130 1.231 75,034,568 1.1825 -7.53%
1997-08-26 0 3.650 3.650 3.675 3.450 3.775 38,529,800 141,914,090 3.6832 1.231 1.231 1.240 1.164 1.273 114,235,297 1.2423 8.96%
1997-08-25 0 3.350 3.350 3.375 3.050 3.425 19,337,000 63,237,825 3.2703 1.130 1.130 1.138 1.029 1.155 57,331,415 1.1030 3.08%
1997-08-22 0 3.250 3.200 3.250 3.200 3.425 5,552,000 18,101,250 3.2603 1.096 1.079 1.096 1.079 1.155 16,460,879 1.0997 -5.11%
1997-08-21 0 3.425 3.400 3.425 3.350 3.700 11,781,000 41,330,030 3.5082 1.155 1.147 1.155 1.130 1.248 34,928,965 1.1833 0.74%
1997-08-20 0 3.400 3.400 3.475 3.200 3.475 15,842,000 53,537,300 3.3795 1.147 1.147 1.172 1.079 1.172 46,969,244 1.1398 11.48%
1997-08-19 0 3.050 3.050 3.100 3.050 3.275 8,264,000 25,812,500 3.1235 1.029 1.029 1.046 1.029 1.105 24,501,568 1.0535 -7.58%
1997-08-15 0 3.300 3.300 3.325 3.300 3.575 13,160,771 44,471,800 3.3791 1.113 1.113 1.121 1.113 1.206 39,019,787 1.1397 -7.69%
1997-08-14 0 3.575 3.575 3.600 3.550 3.900 13,136,000 48,459,050 3.6890 1.206 1.206 1.214 1.197 1.315 38,946,345 1.2443 -3.38%
1997-08-13 0 3.700 3.675 3.700 3.450 3.775 29,574,000 107,910,500 3.6488 1.248 1.240 1.248 1.164 1.273 87,682,643 1.2307 7.25%
1997-08-12 0 3.450 3.425 3.450 3.375 3.475 12,578,000 43,129,300 3.4289 1.164 1.155 1.164 1.138 1.172 37,291,955 1.1565 1.47%
1997-08-11 0 3.400 3.375 3.400 3.325 3.400 4,736,000 16,033,500 3.3855 1.147 1.138 1.147 1.121 1.147 14,041,557 1.1419 1.49%
1997-08-08 0 3.350 3.325 3.350 3.325 3.350 1,721,000 5,744,425 3.3378 1.130 1.121 1.130 1.121 1.130 5,102,517 1.1258 0.75%
1997-08-07 0 3.325 3.325 3.375 3.300 3.400 14,166,000 47,568,494 3.3579 1.121 1.121 1.138 1.113 1.147 42,000,146 1.1326 -1.48%
1997-08-06 0 3.375 3.375 3.400 3.350 3.525 9,243,000 31,606,300 3.4195 1.138 1.138 1.147 1.130 1.189 27,404,161 1.1533 -4.26%
1997-08-05 0 3.525 3.525 3.550 3.475 3.575 10,412,000 36,620,850 3.5172 1.189 1.189 1.197 1.172 1.206 30,870,078 1.1863 2.17%
1997-08-04 0 3.450 3.425 3.450 3.375 3.500 6,057,000 20,656,975 3.4104 1.164 1.155 1.164 1.138 1.180 17,958,131 1.1503 2.22%
1997-08-01 0 3.375 3.375 3.400 3.350 3.550 15,218,000 52,455,000 3.4469 1.138 1.138 1.147 1.130 1.197 45,119,174 1.1626 0.00%
1997-07-31 0 3.375 3.350 3.375 3.350 3.425 14,319,000 48,562,840 3.3915 1.138 1.130 1.138 1.130 1.155 42,453,769 1.1439 1.50%
1997-07-30 0 3.325 3.300 3.400 3.300 3.450 6,126,000 20,504,200 3.3471 1.121 1.113 1.147 1.113 1.164 18,162,706 1.1289 -3.62%
1997-07-29 0 3.450 3.450 3.500 3.450 3.625 2,936,000 10,433,900 3.5538 1.164 1.164 1.180 1.164 1.223 8,704,816 1.1986 -5.48%
1997-07-28 0 3.650 3.650 3.700 3.650 3.800 909,000 3,405,397 3.7463 1.231 1.231 1.248 1.231 1.282 2,695,054 1.2636 -3.95%
1997-07-25 0 3.800 3.700 3.800 3.775 3.925 11,008,000 42,260,262 3.8390 1.282 1.248 1.282 1.273 1.324 32,637,132 1.2949 0.00%
1997-07-24 0 3.800 3.775 3.800 3.700 3.950 5,405,000 20,791,750 3.8468 1.282 1.273 1.282 1.248 1.332 16,025,045 1.2975 3.40%
1997-07-23 0 3.675 3.650 3.675 3.575 3.675 2,170,000 7,855,850 3.6202 1.240 1.231 1.240 1.206 1.240 6,433,737 1.2210 1.38%
1997-07-22 0 3.625 3.600 3.650 3.600 3.675 2,381,600 8,630,500 3.6238 1.223 1.214 1.231 1.214 1.240 7,061,100 1.2223 0.00%
1997-07-21 0 3.625 3.625 3.650 3.625 3.700 6,466,000 23,482,030 3.6316 1.223 1.223 1.231 1.223 1.248 19,170,757 1.2249 0.00%
1997-07-18 0 3.625 3.625 3.650 3.550 3.700 11,010,000 39,966,550 3.6300 1.223 1.223 1.231 1.197 1.248 32,643,061 1.2244 4.32%
1997-07-17 0 3.475 3.475 3.525 3.400 3.650 21,476,000 75,953,450 3.5367 1.172 1.172 1.189 1.147 1.231 63,673,241 1.1929 3.73%
1997-07-16 0 3.350 3.325 3.350 3.200 3.400 3,796,000 12,535,450 3.3023 1.130 1.121 1.130 1.079 1.147 11,254,592 1.1138 5.51%
1997-07-15 0 3.175 3.150 3.175 3.100 3.175 1,312,000 4,112,800 3.1348 1.071 1.062 1.071 1.046 1.071 3,889,891 1.0573 4.10%
1997-07-14 0 3.050 3.050 3.075 3.025 3.100 2,563,000 7,778,190 3.0348 1.029 1.029 1.037 1.020 1.046 7,598,925 1.0236 -0.81%
1997-07-11 0 3.075 3.050 3.075 2.950 3.200 6,604,000 20,016,300 3.0309 1.037 1.029 1.037 0.995 1.079 19,579,907 1.0223 -5.38%
1997-07-10 0 3.250 3.200 3.250 2.950 3.250 1,919,000 5,832,750 3.0395 1.096 1.079 1.096 0.995 1.096 5,689,558 1.0252 1.56%
1997-07-09 0 3.200 3.150 3.200 3.200 3.350 3,469,000 11,279,080 3.2514 1.079 1.062 1.079 1.079 1.130 10,285,084 1.0966 0.00%
1997-07-08 0 3.200 3.200 3.250 3.200 3.325 1,826,000 5,944,950 3.2557 1.079 1.079 1.096 1.079 1.121 5,413,827 1.0981 -1.54%
1997-07-07 0 3.250 3.200 3.275 3.200 3.300 1,070,000 3,511,750 3.2820 1.096 1.079 1.105 1.079 1.113 3,172,396 1.1070 -1.52%
1997-07-04 0 3.300 3.300 3.325 3.300 3.400 822,000 2,732,300 3.3240 1.113 1.113 1.121 1.113 1.147 2,437,111 1.1211 -2.94%
1997-07-03 0 3.400 3.325 3.400 3.325 3.400 3,824,000 12,730,040 3.3290 1.147 1.121 1.147 1.121 1.147 11,337,608 1.1228 0.00%
1997-06-27 0 3.400 3.350 3.400 3.175 3.425 6,173,000 19,898,724 3.2235 1.147 1.130 1.147 1.071 1.155 18,302,054 1.0872 4.62%
1997-06-26 0 3.250 3.200 3.250 3.250 3.375 4,750,000 15,802,300 3.3268 1.096 1.079 1.096 1.096 1.138 14,083,065 1.1221 -2.99%
1997-06-25 0 3.350 3.300 3.350 3.300 3.400 2,498,000 8,319,600 3.3305 1.130 1.113 1.130 1.113 1.147 7,406,210 1.1233 -1.47%
1997-06-24 0 3.400 3.300 3.400 3.275 3.450 2,961,000 9,902,775 3.3444 1.147 1.113 1.147 1.105 1.164 8,778,938 1.1280 0.74%
1997-06-23 0 3.375 3.375 3.400 3.350 3.450 3,815,000 12,928,850 3.3890 1.138 1.138 1.147 1.130 1.164 11,310,925 1.1430 3.05%
1997-06-20 0 3.275 3.275 3.350 3.250 3.375 2,618,000 8,623,450 3.2939 1.105 1.105 1.130 1.096 1.138 7,761,992 1.1110 -2.24%
1997-06-19 0 3.350 3.325 3.350 3.300 3.350 3,602,000 12,070,580 3.3511 1.130 1.121 1.130 1.113 1.130 10,679,410 1.1303 0.00%
1997-06-18 0 3.350 3.350 3.375 3.350 3.375 1,536,000 5,176,895 3.3704 1.130 1.130 1.138 1.130 1.138 4,554,018 1.1368 0.00%
1997-06-17 0 3.350 3.350 3.400 3.350 3.425 2,126,000 7,215,850 3.3941 1.130 1.130 1.147 1.130 1.155 6,303,283 1.1448 -3.60%
1997-06-16 0 3.475 3.450 3.500 3.400 3.500 1,464,000 5,044,700 3.4458 1.172 1.164 1.180 1.147 1.180 4,340,549 1.1622 -4.79%
1997-06-13 0 3.650 3.850 - 3.175 3.450 13,206,000 42,741,550 3.2365 1.231 1.299 - 1.071 1.164 39,153,884 1.0916 15.87%
1997-06-12 0 3.150 3.125 3.200 3.125 3.250 11,189,000 35,934,448 3.2116 1.062 1.054 1.079 1.054 1.096 33,173,771 1.0832 -1.56%
1997-06-11 0 3.200 3.175 3.200 3.175 3.500 5,308,000 17,620,500 3.3196 1.079 1.071 1.079 1.071 1.180 15,737,454 1.1197 -10.49%
1997-06-10 1 3.575 - - - - 0 0 - 1.206 - - - - 0 - 0.00%
1997-06-06 0 3.575 3.575 3.600 3.550 3.650 792,000 2,857,100 3.6074 1.206 1.206 1.214 1.197 1.231 2,348,166 1.2167 -3.38%
1997-06-05 0 3.700 3.675 3.700 3.650 3.700 1,030,000 3,784,450 3.6742 1.248 1.240 1.248 1.231 1.248 3,053,801 1.2393 1.37%
1997-06-04 0 3.650 3.650 3.700 3.650 3.650 702,000 2,562,300 3.6500 1.231 1.231 1.248 1.231 1.231 2,081,329 1.2311 0.00%
1997-06-03 0 3.650 3.650 3.800 3.575 3.650 1,428,000 5,156,700 3.6111 1.231 1.231 1.282 1.206 1.231 4,233,814 1.2180 1.39%
1997-06-02 0 3.600 3.575 3.600 3.500 3.700 988,000 3,544,000 3.5870 1.214 1.206 1.214 1.180 1.248 2,929,277 1.2099 -2.70%
1997-05-30 0 3.700 3.650 3.700 3.500 3.700 1,810,000 6,729,500 3.7180 1.248 1.231 1.248 1.180 1.248 5,366,389 1.2540 0.68%
1997-05-29 0 3.675 3.650 3.700 3.675 3.750 2,108,000 7,828,700 3.7138 1.240 1.231 1.248 1.240 1.265 6,249,916 1.2526 -2.65%
1997-05-28 0 3.775 3.750 3.775 3.650 3.850 3,966,000 14,834,450 3.7404 1.273 1.265 1.273 1.231 1.299 11,758,618 1.2616 3.42%
1997-05-27 0 3.650 3.650 3.675 3.550 3.650 2,015,000 7,293,500 3.6196 1.231 1.231 1.240 1.197 1.231 5,974,184 1.2208 0.00%
1997-05-26 0 3.650 3.625 3.650 3.625 3.675 846,000 3,082,148 3.6432 1.231 1.223 1.231 1.223 1.240 2,508,268 1.2288 -1.35%
1997-05-23 0 3.700 3.500 3.700 3.600 3.700 1,079,500 3,934,550 3.6448 1.248 1.180 1.248 1.214 1.248 3,200,562 1.2293 0.68%
1997-05-22 0 3.675 3.675 3.700 3.675 3.725 536,000 1,984,000 3.7015 1.240 1.240 1.248 1.240 1.256 1,589,163 1.2485 -0.86%
1997-05-21 0 3.800 3.700 3.825 3.750 3.825 2,902,000 10,970,650 3.7804 1.250 1.217 1.258 1.234 1.258 8,820,580 1.2438 0.66%
1997-05-20 0 3.775 3.675 3.775 3.550 3.775 478,000 1,731,000 3.6213 1.242 1.209 1.242 1.168 1.242 1,452,873 1.1914 6.34%
1997-05-19 0 3.550 3.550 3.575 3.550 3.575 652,000 2,313,600 3.5485 1.168 1.168 1.176 1.168 1.176 1,981,743 1.1675 0.71%
1997-05-16 0 3.525 3.500 3.525 3.500 3.550 4,011,000 14,135,100 3.5241 1.160 1.152 1.160 1.152 1.168 12,191,366 1.1594 0.00%
1997-05-15 0 3.525 3.500 3.525 3.500 3.625 3,302,000 11,724,400 3.5507 1.160 1.152 1.160 1.152 1.193 10,036,373 1.1682 0.71%
1997-05-14 0 3.500 - 3.500 3.500 3.800 1,899,000 7,109,850 3.7440 1.152 - 1.152 1.152 1.250 5,771,978 1.2318 -6.67%
1997-05-13 0 3.750 3.700 3.725 3.725 3.775 3,106,000 11,649,500 3.7506 1.234 1.217 1.226 1.226 1.242 9,440,634 1.2340 7.14%
1997-05-12 0 3.500 3.450 3.500 3.500 3.825 1,484,000 5,640,700 3.8010 1.152 1.135 1.152 1.152 1.258 4,510,593 1.2505 -8.50%
1997-05-09 0 3.825 3.825 3.850 3.825 3.900 2,276,000 8,785,850 3.8602 1.258 1.258 1.267 1.258 1.283 6,917,863 1.2700 0.00%
1997-05-08 0 3.825 3.800 3.850 3.800 3.875 2,002,000 7,646,000 3.8192 1.258 1.250 1.267 1.250 1.275 6,085,045 1.2565 0.66%
1997-05-07 0 3.800 3.800 3.850 3.700 3.825 3,792,000 14,422,122 3.8033 1.250 1.250 1.267 1.217 1.258 11,525,720 1.2513 0.00%
1997-05-06 0 3.800 3.750 3.825 3.750 3.875 1,380,000 5,233,350 3.7923 1.250 1.234 1.258 1.234 1.275 4,194,487 1.2477 0.00%
1997-05-05 0 3.800 3.775 3.800 3.725 3.800 1,105,000 4,154,650 3.7599 1.250 1.242 1.250 1.226 1.250 3,358,629 1.2370 1.33%
1997-05-02 0 3.750 3.725 3.750 3.700 3.750 1,572,000 5,854,750 3.7244 1.234 1.226 1.234 1.217 1.234 4,778,067 1.2253 1.35%
1997-05-01 0 3.700 3.700 3.725 3.700 3.750 470,000 1,744,750 3.7122 1.217 1.217 1.226 1.217 1.234 1,428,557 1.2213 0.00%
1997-04-30 0 3.700 3.750 - 3.500 3.700 1,507,000 5,427,340 3.6014 1.217 1.234 - 1.152 1.217 4,580,501 1.1849 2.78%
1997-04-29 0 3.600 3.575 3.600 3.575 3.625 2,274,000 8,180,950 3.5976 1.184 1.176 1.184 1.176 1.193 6,911,784 1.1836 -0.69%
1997-04-28 0 3.625 3.625 3.650 3.625 3.700 2,790,000 10,262,600 3.6784 1.193 1.193 1.201 1.193 1.217 8,480,158 1.2102 -2.03%
1997-04-25 0 3.700 3.675 3.700 3.675 3.750 7,913,000 29,328,500 3.7064 1.217 1.209 1.217 1.209 1.234 24,051,429 1.2194 -0.67%
1997-04-24 0 3.725 3.700 3.750 3.525 3.750 4,419,000 16,225,925 3.6719 1.226 1.217 1.234 1.160 1.234 13,431,475 1.2081 4.93%
1997-04-23 0 3.550 3.550 3.575 3.550 3.650 3,956,000 14,264,096 3.6057 1.168 1.168 1.176 1.168 1.201 12,024,195 1.1863 0.00%
1997-04-22 0 3.550 3.550 3.575 3.550 3.600 3,060,000 10,960,750 3.5819 1.168 1.168 1.176 1.168 1.184 9,300,818 1.1785 0.00%
1997-04-21 0 3.550 3.550 3.575 3.550 3.650 2,102,000 7,563,900 3.5984 1.168 1.168 1.176 1.168 1.201 6,388,993 1.1839 -0.70%
1997-04-18 0 3.575 3.575 3.625 3.575 3.650 2,554,000 9,202,950 3.6033 1.176 1.176 1.193 1.176 1.201 7,762,840 1.1855 3.62%
1997-04-17 0 3.450 3.450 3.475 3.450 3.650 1,593,000 5,637,475 3.5389 1.135 1.135 1.143 1.135 1.201 4,841,896 1.1643 -2.13%
1997-04-16 0 3.525 3.525 3.600 3.425 3.650 4,728,000 16,587,400 3.5083 1.160 1.160 1.184 1.127 1.201 14,370,676 1.1543 3.68%
1997-04-15 0 3.400 3.350 3.400 3.350 3.600 2,169,000 7,594,750 3.5015 1.119 1.102 1.119 1.102 1.184 6,592,639 1.1520 -2.86%
1997-04-14 0 3.500 3.500 3.550 3.500 3.700 2,004,000 7,242,640 3.6141 1.152 1.152 1.168 1.152 1.217 6,091,124 1.1890 -4.11%
1997-04-11 0 3.650 3.625 3.650 3.550 3.700 3,285,000 11,936,125 3.6335 1.201 1.193 1.201 1.168 1.217 9,984,702 1.1954 0.69%
1997-04-10 0 3.625 3.600 3.675 3.400 3.675 3,392,000 12,271,550 3.6178 1.193 1.184 1.209 1.119 1.209 10,309,926 1.1903 6.62%
1997-04-09 0 3.400 3.400 3.450 3.300 3.525 2,304,200 7,833,240 3.3995 1.119 1.119 1.135 1.086 1.160 7,003,577 1.1185 5.43%
1997-04-08 0 3.225 3.250 3.275 3.225 3.350 78,000 257,900 3.3064 1.061 1.069 1.077 1.061 1.102 237,080 1.0878 -3.01%
1997-04-07 0 3.325 3.325 3.350 3.225 3.325 1,409,000 4,588,550 3.2566 1.094 1.094 1.102 1.061 1.094 4,282,632 1.0714 1.53%
1997-04-04 0 3.275 3.250 3.275 3.250 3.275 2,257,000 7,342,350 3.2531 1.077 1.069 1.077 1.069 1.077 6,860,113 1.0703 0.77%
1997-04-03 0 3.250 3.225 3.250 3.250 3.325 3,431,000 11,199,075 3.2641 1.069 1.061 1.069 1.069 1.094 10,428,466 1.0739 -0.76%
1997-04-02 0 3.275 3.275 3.300 3.225 3.275 3,088,000 10,049,200 3.2543 1.077 1.077 1.086 1.061 1.077 9,385,924 1.0707 0.77%
1997-04-01 0 3.250 3.250 3.275 3.225 3.275 5,534,000 17,957,900 3.2450 1.069 1.069 1.077 1.061 1.077 16,820,499 1.0676 -2.99%
1997-03-27 0 3.350 3.250 3.375 3.350 3.450 738,000 2,496,800 3.3832 1.102 1.069 1.110 1.102 1.135 2,243,138 1.1131 -3.60%
1997-03-26 0 3.475 3.400 3.475 3.300 3.475 5,836,000 19,670,100 3.3705 1.143 1.119 1.143 1.086 1.143 17,738,423 1.1089 2.96%
1997-03-25 0 3.375 3.375 3.400 3.375 3.450 6,588,000 22,545,400 3.4222 1.110 1.110 1.119 1.110 1.135 20,024,114 1.1259 -2.88%
1997-03-24 0 3.475 3.450 3.500 3.400 3.500 3,338,000 11,477,000 3.4383 1.143 1.135 1.152 1.119 1.152 10,145,794 1.1312 2.21%
1997-03-21 0 3.400 3.375 3.400 3.350 3.450 2,258,000 7,708,050 3.4137 1.119 1.110 1.119 1.102 1.135 6,863,153 1.1231 -4.23%
1997-03-20 0 3.550 3.500 3.525 3.500 3.575 2,167,000 7,694,575 3.5508 1.168 1.152 1.160 1.152 1.176 6,586,560 1.1682 -0.70%
1997-03-19 0 3.575 3.575 3.600 3.575 3.625 2,302,000 8,338,700 3.6224 1.176 1.176 1.184 1.176 1.193 6,996,890 1.1918 0.70%
1997-03-18 0 3.550 3.550 3.625 3.550 3.800 316,000 1,148,750 3.6353 1.168 1.168 1.193 1.168 1.250 960,477 1.1960 -2.07%
1997-03-17 0 3.625 3.625 3.650 3.600 3.725 1,782,000 6,501,400 3.6484 1.193 1.193 1.201 1.184 1.226 5,416,359 1.2003 -2.68%
1997-03-14 0 3.725 3.725 3.750 3.575 3.750 986,000 3,535,550 3.5858 1.226 1.226 1.234 1.176 1.234 2,996,930 1.1797 2.05%
1997-03-13 0 3.650 3.600 3.650 3.575 3.675 2,724,000 9,814,500 3.6030 1.201 1.184 1.201 1.176 1.209 8,279,552 1.1854 0.69%
1997-03-12 0 3.625 3.625 3.675 3.600 3.700 3,010,000 10,902,150 3.6220 1.193 1.193 1.209 1.184 1.217 9,148,844 1.1916 -1.36%
1997-03-11 0 3.675 3.650 3.675 3.625 3.700 2,782,000 10,177,100 3.6582 1.209 1.201 1.209 1.193 1.217 8,455,842 1.2036 -0.68%
1997-03-10 0 3.700 3.675 3.700 3.650 3.700 3,083,000 11,306,775 3.6675 1.217 1.209 1.217 1.201 1.217 9,370,726 1.2066 0.00%
1997-03-07 0 3.700 3.700 3.725 3.650 3.800 1,694,000 6,233,250 3.6796 1.217 1.217 1.226 1.201 1.250 5,148,884 1.2106 0.00%
1997-03-06 0 3.700 3.675 3.725 3.650 3.775 6,081,947 22,759,534 3.7421 1.217 1.209 1.226 1.201 1.242 18,485,975 1.2312 1.37%
1997-03-05 0 3.650 3.650 3.675 3.650 3.850 4,142,000 15,589,500 3.7638 1.201 1.201 1.209 1.201 1.267 12,589,539 1.2383 -5.81%
1997-03-04 0 3.875 3.875 3.900 3.850 3.950 6,108,000 23,911,200 3.9147 1.275 1.275 1.283 1.267 1.300 18,565,162 1.2880 -1.90%
1997-03-03 0 3.950 3.925 3.950 3.800 4.000 10,690,000 42,066,250 3.9351 1.300 1.291 1.300 1.250 1.316 32,492,073 1.2947 5.33%
1997-02-28 0 3.750 3.650 3.750 3.675 3.925 7,882,000 30,320,250 3.8468 1.234 1.201 1.234 1.209 1.291 23,957,205 1.2656 -0.66%
1997-02-27 0 3.775 3.725 3.750 3.625 3.875 7,764,000 29,092,300 3.7471 1.242 1.226 1.234 1.193 1.275 23,598,546 1.2328 3.42%
1997-02-26 0 3.650 3.600 3.650 3.550 3.650 2,186,000 7,891,050 3.6098 1.201 1.184 1.201 1.168 1.201 6,644,310 1.1876 2.82%
1997-02-25 0 3.550 3.550 3.625 3.550 3.650 4,118,000 14,868,350 3.6106 1.168 1.168 1.193 1.168 1.201 12,516,591 1.1879 -1.39%
1997-02-24 0 3.600 3.625 3.650 3.500 3.625 16,643,000 59,169,450 3.5552 1.184 1.193 1.201 1.152 1.193 50,586,116 1.1697 2.86%
1997-02-21 0 3.500 3.500 3.525 3.500 3.525 2,536,000 8,900,250 3.5096 1.152 1.152 1.160 1.152 1.160 7,708,129 1.1547 -1.41%
1997-02-20 0 3.550 3.550 3.575 3.500 3.600 1,288,000 4,524,850 3.5131 1.168 1.168 1.176 1.152 1.184 3,914,854 1.1558 0.71%
1997-02-19 0 3.525 3.500 3.525 3.475 3.525 4,616,000 16,132,250 3.4949 1.160 1.152 1.160 1.143 1.160 14,030,254 1.1498 1.44%
1997-02-18 0 3.475 3.475 3.525 3.400 3.500 1,331,000 4,612,425 3.4654 1.143 1.143 1.160 1.119 1.152 4,045,552 1.1401 -0.71%
1997-02-17 0 3.500 3.500 3.525 3.475 3.525 1,636,000 5,711,000 3.4908 1.152 1.152 1.160 1.143 1.160 4,972,594 1.1485 0.72%
1997-02-14 0 3.475 3.475 3.500 3.450 3.525 2,348,000 8,166,100 3.4779 1.143 1.143 1.152 1.135 1.160 7,136,706 1.1442 -1.42%
1997-02-13 0 3.525 3.500 3.550 3.475 3.550 2,290,000 8,052,400 3.5163 1.160 1.152 1.168 1.143 1.168 6,960,416 1.1569 0.71%
1997-02-12 0 3.500 3.500 3.550 3.500 3.600 518,000 1,833,950 3.5404 1.152 1.152 1.168 1.152 1.184 1,574,452 1.1648 -2.10%
1997-02-11 0 3.575 3.575 3.600 3.575 3.600 398,000 1,425,300 3.5812 1.176 1.176 1.184 1.176 1.184 1,209,714 1.1782 -2.05%
1997-02-10 0 3.650 3.625 3.650 3.625 3.675 2,082,000 7,584,300 3.6428 1.201 1.193 1.201 1.193 1.209 6,328,204 1.1985 0.00%
1997-02-05 0 3.650 3.625 3.650 3.600 3.650 780,000 2,825,500 3.6224 1.201 1.193 1.201 1.184 1.201 2,370,797 1.1918 0.69%
1997-02-04 0 3.625 3.625 3.650 3.575 3.650 460,000 1,661,850 3.6127 1.193 1.193 1.201 1.176 1.201 1,398,162 1.1886 0.00%
1997-02-03 0 3.625 3.625 3.650 3.625 3.650 2,996,000 10,921,900 3.6455 1.193 1.193 1.201 1.193 1.201 9,106,291 1.1994 0.69%
1997-01-31 0 3.600 3.575 3.600 3.575 3.725 2,703,000 9,781,450 3.6187 1.184 1.176 1.184 1.176 1.226 8,215,723 1.1906 0.00%
1997-01-30 0 3.600 3.600 3.625 3.450 3.600 2,379,000 8,317,950 3.4964 1.184 1.184 1.193 1.135 1.184 7,230,930 1.1503 0.00%
1997-01-29 0 3.600 3.600 3.625 3.550 3.600 374,000 1,336,400 3.5733 1.184 1.184 1.193 1.168 1.184 1,136,767 1.1756 1.41%
1997-01-28 0 3.550 3.550 3.625 3.550 3.650 2,340,000 8,395,850 3.5880 1.168 1.168 1.193 1.168 1.201 7,112,390 1.1805 -2.74%
1997-01-27 0 3.650 3.625 3.650 3.500 3.650 1,382,000 4,994,250 3.6138 1.201 1.193 1.201 1.152 1.201 4,200,566 1.1889 0.00%
1997-01-24 0 3.650 3.650 3.675 3.500 3.650 2,004,000 7,175,700 3.5807 1.201 1.201 1.209 1.152 1.201 6,091,124 1.1781 5.04%
1997-01-23 0 3.475 3.450 3.475 3.425 3.500 4,038,500 13,954,005 3.4552 1.143 1.135 1.143 1.127 1.152 12,274,952 1.1368 0.00%
1997-01-22 0 3.475 3.425 3.475 3.425 3.575 643,000 2,237,175 3.4793 1.143 1.127 1.143 1.127 1.176 1,954,388 1.1447 -2.80%
1997-01-21 0 3.575 3.550 3.575 3.550 3.625 2,106,000 7,589,400 3.6037 1.176 1.168 1.176 1.168 1.193 6,401,151 1.1856 -2.05%
1997-01-20 0 3.650 3.600 3.650 3.625 3.725 3,638,000 13,459,350 3.6997 1.201 1.184 1.201 1.193 1.226 11,057,639 1.2172 -2.01%
1997-01-17 0 3.725 3.700 3.725 3.700 3.800 6,096,000 22,835,450 3.7460 1.226 1.217 1.226 1.217 1.250 18,528,688 1.2324 0.00%
1997-01-16 0 3.725 3.725 3.750 3.600 3.750 5,144,000 18,897,150 3.6736 1.226 1.226 1.234 1.184 1.234 15,635,101 1.2086 2.76%
1997-01-15 0 3.625 3.625 3.650 3.550 3.650 4,022,000 14,544,400 3.6162 1.193 1.193 1.201 1.168 1.201 12,224,801 1.1897 3.57%
1997-01-14 0 3.500 3.475 3.500 3.350 3.500 2,320,000 8,053,000 3.4711 1.152 1.143 1.152 1.102 1.152 7,051,601 1.1420 4.48%
1997-01-13 0 3.350 3.325 3.350 3.350 3.450 1,892,000 6,431,000 3.3990 1.102 1.094 1.102 1.102 1.135 5,750,702 1.1183 -2.90%
1997-01-10 0 3.450 3.400 3.450 3.450 3.650 1,832,000 6,502,600 3.5495 1.135 1.119 1.135 1.135 1.201 5,568,333 1.1678 -6.12%
1997-01-09 0 3.675 3.625 3.675 3.525 3.675 2,208,000 7,982,800 3.6154 1.209 1.193 1.209 1.160 1.209 6,711,178 1.1895 3.52%
1997-01-08 0 3.550 3.550 3.575 3.550 3.675 973,000 3,480,600 3.5772 1.168 1.168 1.176 1.168 1.209 2,957,417 1.1769 -2.07%
1997-01-07 0 3.625 3.625 3.650 3.625 3.725 3,932,000 14,393,650 3.6606 1.193 1.193 1.201 1.193 1.226 11,951,247 1.2044 -2.68%
1997-01-06 0 3.725 3.700 3.725 3.575 3.750 7,041,000 25,866,300 3.6737 1.226 1.217 1.226 1.176 1.234 21,401,000 1.2086 2.76%
1997-01-03 0 3.625 3.625 3.650 3.525 3.725 10,416,000 37,822,300 3.6312 1.193 1.193 1.201 1.160 1.226 31,659,255 1.1947 -0.68%
1997-01-02 0 3.650 3.575 3.600 3.250 3.700 8,052,000 28,244,600 3.5078 1.201 1.176 1.184 1.069 1.217 24,473,917 1.1541 8.96%
1996-12-31 0 3.350 3.325 3.350 3.250 3.400 4,980,000 16,500,900 3.3134 1.102 1.094 1.102 1.069 1.119 15,136,625 1.0901 2.29%
1996-12-30 0 3.275 3.275 3.325 3.200 3.325 5,094,000 16,735,450 3.2853 1.077 1.077 1.094 1.053 1.094 15,483,126 1.0809 3.15%
1996-12-27 0 3.175 3.175 3.200 3.150 3.200 2,598,000 8,264,700 3.1812 1.045 1.045 1.053 1.036 1.053 7,896,577 1.0466 -1.55%
1996-12-24 0 3.225 3.175 3.225 3.200 3.225 1,326,000 4,264,700 3.2162 1.061 1.045 1.061 1.053 1.061 4,030,354 1.0581 0.00%
1996-12-23 0 3.225 3.225 3.250 3.225 3.250 3,812,000 12,269,550 3.2187 1.061 1.061 1.069 1.061 1.069 11,586,509 1.0590 0.78%
1996-12-20 0 3.200 3.200 3.225 3.175 3.275 3,010,000 9,655,200 3.2077 1.053 1.053 1.061 1.045 1.077 9,148,844 1.0553 -1.54%
1996-12-19 0 3.250 3.200 3.250 3.200 3.300 5,675,000 18,438,160 3.2490 1.069 1.053 1.069 1.053 1.086 17,249,066 1.0689 0.00%
1996-12-18 0 3.250 3.250 3.275 3.200 3.275 5,476,000 17,693,730 3.2311 1.069 1.069 1.077 1.053 1.077 16,644,209 1.0631 1.56%
1996-12-17 0 3.200 3.175 3.200 3.200 3.275 3,534,000 11,452,010 3.2405 1.053 1.045 1.053 1.053 1.077 10,741,533 1.0661 -3.03%
1996-12-16 0 3.300 3.250 3.300 3.225 3.350 3,426,000 11,189,000 3.2659 1.086 1.069 1.086 1.061 1.102 10,413,269 1.0745 0.00%
1996-12-13 0 3.300 3.250 3.275 3.150 3.350 7,870,000 25,900,900 3.2911 1.086 1.069 1.077 1.036 1.102 23,920,731 1.0828 0.76%
1996-12-12 0 3.275 3.250 3.300 3.100 3.475 13,639,000 45,916,150 3.3665 1.077 1.069 1.086 1.020 1.143 41,455,509 1.1076 -7.09%
1996-12-11 0 3.525 3.525 3.575 3.375 3.725 26,548,000 94,212,100 3.5487 1.160 1.160 1.176 1.110 1.226 80,692,195 1.1675 6.02%
1996-12-10 0 3.325 3.325 3.350 3.150 3.375 12,075,000 39,909,000 3.3051 1.094 1.094 1.102 1.036 1.110 36,701,757 1.0874 6.40%
1996-12-09 0 3.125 3.125 3.150 3.050 3.125 2,908,000 8,985,300 3.0899 1.028 1.028 1.036 1.003 1.028 8,838,817 1.0166 0.81%
1996-12-06 0 3.100 3.100 3.125 3.050 3.175 7,584,000 23,641,250 3.1173 1.020 1.020 1.028 1.003 1.045 23,051,439 1.0256 -1.59%
1996-12-05 0 3.150 3.100 3.150 3.075 3.150 13,054,000 40,567,550 3.1077 1.036 1.020 1.036 1.012 1.036 39,677,411 1.0224 0.00%
1996-12-04 0 3.150 3.150 3.175 3.050 3.175 9,338,000 29,064,800 3.1125 1.036 1.036 1.045 1.003 1.045 28,382,692 1.0240 4.13%
1996-12-03 0 3.025 3.025 3.050 2.950 3.100 6,443,000 19,770,600 3.0685 0.995 0.995 1.003 0.971 1.020 19,583,389 1.0096 -0.82%
1996-12-02 0 3.050 3.025 3.050 3.050 3.075 1,532,000 4,679,850 3.0547 1.003 0.995 1.003 1.003 1.012 4,656,488 1.0050 -0.81%
1996-11-29 0 3.075 3.050 3.100 3.050 3.100 1,326,000 4,074,000 3.0724 1.012 1.003 1.020 1.003 1.020 4,030,354 1.0108 0.82%
1996-11-28 0 3.050 3.050 3.075 3.050 3.075 4,704,000 14,394,250 3.0600 1.003 1.003 1.012 1.003 1.012 14,297,728 1.0068 -0.81%
1996-11-27 0 3.075 3.075 3.100 2.950 3.075 8,556,000 26,144,000 3.0556 1.012 1.012 1.020 0.971 1.012 26,005,817 1.0053 -0.81%
1996-11-26 0 3.100 3.100 3.125 3.000 3.150 9,524,000 28,975,950 3.0424 1.020 1.020 1.028 0.987 1.036 28,948,036 1.0010 5.98%
1996-11-25 0 2.925 2.925 2.950 2.925 2.950 7,150,000 21,055,450 2.9448 0.962 0.962 0.971 0.962 0.971 21,732,304 0.9689 0.00%
1996-11-22 0 2.925 2.925 2.950 2.925 3.000 6,259,000 18,472,405 2.9513 0.962 0.962 0.971 0.962 0.987 19,024,124 0.9710 -3.31%
1996-11-21 0 3.025 3.025 3.050 3.025 3.100 4,317,000 13,137,676 3.0432 0.995 0.995 1.003 0.995 1.020 13,121,448 1.0012 -0.82%
1996-11-20 0 3.050 3.025 3.050 2.950 3.100 6,416,000 19,276,750 3.0045 1.003 0.995 1.003 0.971 1.020 19,501,323 0.9885 5.17%
1996-11-19 0 2.900 2.900 2.925 2.875 2.925 7,596,000 22,027,650 2.8999 0.954 0.954 0.962 0.946 0.962 23,087,913 0.9541 0.00%
1996-11-18 0 2.900 2.875 2.900 2.875 2.900 6,520,000 18,899,750 2.8987 0.954 0.946 0.954 0.946 0.954 19,817,429 0.9537 0.87%
1996-11-15 0 2.875 2.850 2.875 2.850 2.900 3,258,000 9,303,700 2.8556 0.946 0.938 0.946 0.938 0.954 9,902,636 0.9395 -1.71%
1996-11-14 0 2.925 2.900 2.925 2.875 2.925 394,000 1,145,550 2.9075 0.962 0.954 0.962 0.946 0.962 1,197,556 0.9566 0.86%
1996-11-13 0 2.900 2.875 2.900 2.800 2.900 1,024,000 2,938,686 2.8698 0.954 0.946 0.954 0.921 0.954 3,112,431 0.9442 1.75%
1996-11-12 0 2.850 2.825 2.875 2.825 2.900 800,000 2,275,950 2.8449 0.938 0.929 0.946 0.929 0.954 2,431,586 0.9360 0.00%
1996-11-11 0 2.850 2.825 2.850 2.825 2.850 876,000 2,486,100 2.8380 0.938 0.929 0.938 0.929 0.938 2,662,587 0.9337 0.00%
1996-11-08 0 2.850 2.825 2.875 2.850 2.900 1,252,000 3,593,400 2.8701 0.938 0.929 0.946 0.938 0.954 3,805,433 0.9443 -0.87%
1996-11-07 0 2.875 2.850 2.875 2.850 2.900 1,320,000 3,839,062 2.9084 0.946 0.938 0.946 0.938 0.954 4,012,118 0.9569 -0.86%
1996-11-06 0 2.900 2.900 2.925 2.825 2.950 3,102,000 9,056,100 2.9194 0.954 0.954 0.962 0.929 0.971 9,428,476 0.9605 -0.85%
1996-11-05 0 2.925 2.900 2.925 2.900 2.950 1,689,000 4,933,000 2.9207 0.962 0.954 0.962 0.954 0.971 5,133,687 0.9609 0.00%
1996-11-04 0 2.925 2.900 2.925 2.925 3.000 5,658,000 16,576,350 2.9297 0.962 0.954 0.962 0.962 0.987 17,197,395 0.9639 0.00%
1996-11-01 0 2.925 2.900 2.925 2.850 2.925 2,069,000 5,945,850 2.8738 0.962 0.954 0.962 0.938 0.962 6,288,690 0.9455 1.74%
1996-10-31 0 2.875 2.850 2.900 2.875 2.925 8,098,000 23,285,250 2.8754 0.946 0.938 0.954 0.946 0.962 24,613,733 0.9460 -0.86%
1996-10-30 0 2.900 2.850 2.900 2.800 2.900 21,840,000 62,884,670 2.8793 0.954 0.938 0.954 0.921 0.954 66,382,309 0.9473 0.00%
1996-10-29 0 2.900 2.875 2.900 2.850 2.975 15,483,000 45,357,797 2.9295 0.954 0.946 0.954 0.938 0.979 47,060,316 0.9638 -4.92%
1996-10-28 0 3.050 3.025 3.050 3.025 3.200 11,597,000 36,037,598 3.1075 1.003 0.995 1.003 0.995 1.053 35,248,885 1.0224 -4.69%
1996-10-25 0 3.200 3.200 3.225 3.200 3.225 5,582,000 17,888,700 3.2047 1.053 1.053 1.061 1.053 1.061 16,966,394 1.0544 -0.78%
1996-10-24 0 3.225 3.225 3.250 3.225 3.275 10,048,000 32,686,700 3.2531 1.061 1.061 1.069 1.061 1.077 30,540,725 1.0703 -1.53%
1996-10-23 0 3.275 3.275 3.300 3.275 3.300 2,610,000 8,607,362 3.2978 1.077 1.077 1.086 1.077 1.086 7,933,051 1.0850 -1.50%
1996-10-22 0 3.325 3.275 3.325 3.275 3.350 11,522,000 38,091,940 3.3060 1.094 1.077 1.094 1.077 1.102 35,020,923 1.0877 -0.75%
1996-10-18 0 3.350 3.350 3.375 3.250 3.375 9,728,400 32,294,788 3.3196 1.102 1.102 1.110 1.069 1.110 29,569,307 1.0922 1.52%
1996-10-17 0 3.300 3.300 3.325 3.200 3.300 5,776,000 18,891,100 3.2706 1.086 1.086 1.094 1.053 1.086 17,556,054 1.0760 1.54%
1996-10-16 0 3.250 3.250 3.275 3.250 3.300 4,912,200 16,010,280 3.2593 1.069 1.069 1.077 1.069 1.086 14,930,548 1.0723 -0.76%
1996-10-15 0 3.275 3.275 3.300 3.250 3.275 3,690,000 12,048,450 3.2652 1.077 1.077 1.086 1.069 1.077 11,215,692 1.0742 1.55%
1996-10-14 0 3.225 3.250 3.275 3.225 3.300 3,088,000 10,056,175 3.2565 1.061 1.069 1.077 1.061 1.086 9,385,924 1.0714 -0.77%
1996-10-11 0 3.250 3.225 3.250 3.175 3.250 7,799,800 25,145,955 3.2239 1.069 1.061 1.069 1.045 1.069 23,707,360 1.0607 0.78%
1996-10-10 0 3.225 3.175 3.225 3.150 3.250 8,968,000 28,693,400 3.1995 1.061 1.045 1.061 1.036 1.069 27,258,084 1.0527 1.57%
1996-10-09 0 3.175 3.175 3.200 3.125 3.200 8,434,000 26,648,150 3.1596 1.045 1.045 1.053 1.028 1.053 25,635,000 1.0395 0.00%
1996-10-08 0 3.175 3.150 3.175 3.100 3.175 11,782,000 36,896,400 3.1316 1.045 1.036 1.045 1.020 1.045 35,811,189 1.0303 0.79%
1996-10-07 0 3.150 3.150 3.175 3.025 3.250 12,502,000 38,871,250 3.1092 1.036 1.036 1.045 0.995 1.069 37,999,617 1.0229 5.00%
1996-10-04 0 3.000 3.000 3.025 2.925 3.050 17,790,000 53,028,650 2.9808 0.987 0.987 0.995 0.962 1.003 54,072,403 0.9807 1.69%
1996-10-03 0 2.950 2.925 2.950 2.950 3.000 5,496,000 16,303,250 2.9664 0.971 0.962 0.971 0.971 0.987 16,704,999 0.9760 -0.84%
1996-10-02 0 2.975 2.950 2.975 2.950 2.975 5,850,000 17,260,350 2.9505 0.979 0.971 0.979 0.971 0.979 17,780,976 0.9707 0.00%
1996-10-01 0 2.975 2.975 3.000 2.975 3.000 3,834,000 11,406,700 2.9751 0.979 0.979 0.987 0.979 0.987 11,653,378 0.9788 0.00%
1996-09-30 0 2.975 2.950 2.975 2.925 2.975 4,414,000 12,961,800 2.9365 0.979 0.971 0.979 0.962 0.979 13,416,278 0.9661 0.85%
1996-09-27 0 2.950 2.925 2.950 2.925 2.975 4,134,000 12,232,650 2.9590 0.971 0.962 0.971 0.962 0.979 12,565,223 0.9735 0.00%
1996-09-26 0 2.950 2.950 2.975 2.950 2.975 1,360,000 4,012,050 2.9500 0.971 0.971 0.979 0.971 0.979 4,133,697 0.9706 0.00%
1996-09-25 0 2.950 2.950 2.975 2.950 2.975 1,810,000 5,351,250 2.9565 0.971 0.971 0.979 0.971 0.979 5,501,464 0.9727 -0.84%
1996-09-24 0 2.975 2.950 2.975 2.925 2.975 3,434,000 10,124,250 2.9482 0.979 0.971 0.979 0.962 0.979 10,437,585 0.9700 0.85%
1996-09-23 0 2.950 2.950 2.975 2.950 2.975 2,238,000 6,645,650 2.9695 0.971 0.971 0.979 0.971 0.979 6,802,363 0.9770 0.00%
1996-09-20 0 2.950 2.950 2.975 2.950 3.050 3,476,000 10,443,650 3.0045 0.971 0.971 0.979 0.971 1.003 10,565,243 0.9885 -0.84%
1996-09-19 0 2.975 2.975 3.000 2.950 3.000 1,349,000 4,013,000 2.9748 0.979 0.979 0.987 0.971 0.987 4,100,263 0.9787 1.71%
1996-09-18 0 2.925 2.925 2.950 2.925 2.950 2,624,000 7,675,750 2.9252 0.962 0.962 0.971 0.962 0.971 7,975,603 0.9624 0.00%
1996-09-17 0 2.925 2.925 2.975 2.900 2.975 2,806,000 8,300,600 2.9582 0.962 0.962 0.979 0.954 0.979 8,528,789 0.9732 -2.50%
1996-09-16 0 3.000 2.975 3.000 2.925 3.025 1,974,000 5,894,600 2.9861 0.987 0.979 0.987 0.962 0.995 5,999,939 0.9824 2.56%
1996-09-13 0 2.925 2.925 2.950 2.875 2.950 1,890,000 5,499,000 2.9095 0.962 0.962 0.971 0.946 0.971 5,744,623 0.9572 0.00%
1996-09-12 0 2.925 2.925 2.950 2.925 2.950 421,000 1,235,550 2.9348 0.962 0.962 0.971 0.962 0.971 1,279,622 0.9656 -0.85%
1996-09-11 0 2.950 2.950 2.975 2.925 2.950 1,032,000 3,028,350 2.9344 0.971 0.971 0.979 0.962 0.971 3,136,746 0.9654 -0.84%
1996-09-10 0 2.975 2.950 2.975 2.925 2.975 1,126,000 3,327,460 2.9551 0.979 0.971 0.979 0.962 0.979 3,422,458 0.9722 -0.83%
1996-09-09 0 3.000 3.000 3.025 2.975 3.050 82,000 247,250 3.0152 0.987 0.987 0.995 0.979 1.003 249,238 0.9920 -2.44%
1996-09-06 0 3.075 3.050 3.100 2.925 3.075 1,572,000 4,721,650 3.0036 1.012 1.003 1.020 0.962 1.012 4,778,067 0.9882 3.36%
1996-09-05 0 2.975 2.950 2.975 2.900 2.975 798,000 2,354,100 2.9500 0.979 0.971 0.979 0.954 0.979 2,425,507 0.9706 2.59%
1996-09-04 0 2.900 2.900 2.925 2.875 2.900 1,188,000 3,426,600 2.8843 0.954 0.954 0.962 0.946 0.954 3,610,906 0.9490 0.87%
1996-09-03 0 2.875 2.850 2.875 2.850 2.900 738,000 2,119,450 2.8719 0.946 0.938 0.946 0.938 0.954 2,243,138 0.9449 -0.86%
1996-09-02 0 2.900 2.900 2.925 2.875 2.900 588,000 1,697,900 2.8876 0.954 0.954 0.962 0.946 0.954 1,787,216 0.9500 -3.33%
1996-08-30 0 3.000 2.950 2.975 2.950 3.000 2,442,000 7,274,500 2.9789 0.987 0.971 0.979 0.971 0.987 7,422,418 0.9801 0.84%
1996-08-29 0 2.975 2.975 3.000 2.950 3.025 1,658,000 4,936,050 2.9771 0.979 0.979 0.987 0.971 0.995 5,039,463 0.9795 -0.83%
1996-08-28 0 3.000 2.950 3.000 2.875 3.075 3,522,000 10,429,800 2.9613 0.987 0.971 0.987 0.946 1.012 10,705,059 0.9743 -1.64%
1996-08-27 0 3.050 3.050 3.075 3.050 3.075 2,720,000 8,311,800 3.0558 1.003 1.003 1.012 1.003 1.012 8,267,394 1.0054 -0.81%
1996-08-23 0 3.075 3.075 3.100 3.050 3.125 5,340,800 16,484,730 3.0866 1.012 1.012 1.020 1.003 1.028 16,233,271 1.0155 -1.60%
1996-08-22 0 3.125 3.125 3.150 3.050 3.175 14,468,000 45,305,200 3.1314 1.028 1.028 1.036 1.003 1.045 43,975,240 1.0302 2.46%
1996-08-21 0 3.050 3.050 3.075 3.000 3.075 2,184,000 6,641,750 3.0411 1.003 1.003 1.012 0.987 1.012 6,638,231 1.0005 1.67%
1996-08-20 0 3.000 3.000 3.025 3.000 3.150 8,750,000 26,776,850 3.0602 0.987 0.987 0.995 0.987 1.036 26,595,476 1.0068 -4.76%
1996-08-19 0 3.150 3.100 3.150 3.025 3.150 15,063,000 46,327,325 3.0756 1.036 1.020 1.036 0.995 1.036 45,783,733 1.0119 4.13%
1996-08-16 0 3.025 3.000 3.025 2.925 3.025 7,438,000 22,068,000 2.9669 0.995 0.987 0.995 0.962 0.995 22,607,675 0.9761 4.31%
1996-08-15 0 2.900 2.900 2.925 2.875 2.925 7,220,000 20,916,500 2.8970 0.954 0.954 0.962 0.946 0.962 21,945,067 0.9531 0.87%
1996-08-14 0 2.875 2.800 2.875 2.850 2.925 9,526,000 27,298,550 2.8657 0.946 0.921 0.946 0.938 0.962 28,954,115 0.9428 1.77%
1996-08-13 0 2.825 2.825 2.850 2.750 2.825 3,872,000 10,798,900 2.7890 0.929 0.929 0.938 0.905 0.929 11,768,878 0.9176 3.67%
1996-08-12 0 2.725 2.700 2.750 2.725 2.775 280,000 766,500 2.7375 0.897 0.888 0.905 0.897 0.913 851,055 0.9006 -1.80%
1996-08-09 0 2.775 2.750 2.775 2.775 2.800 338,000 941,700 2.7861 0.913 0.905 0.913 0.913 0.921 1,027,345 0.9166 -0.89%
1996-08-08 0 2.800 2.775 2.800 2.775 2.800 642,000 1,793,000 2.7928 0.921 0.913 0.921 0.913 0.921 1,951,348 0.9189 0.90%
1996-08-07 0 2.775 2.775 2.800 2.700 2.800 2,202,000 6,055,100 2.7498 0.913 0.913 0.921 0.888 0.921 6,692,942 0.9047 3.74%
1996-08-06 0 2.675 2.675 2.700 2.650 2.750 3,028,000 8,108,900 2.6780 0.880 0.880 0.888 0.872 0.905 9,203,555 0.8811 0.94%
1996-08-05 0 2.650 2.625 2.650 2.650 2.750 1,296,000 3,476,900 2.6828 0.872 0.864 0.872 0.872 0.905 3,939,170 0.8826 -1.85%
1996-08-02 0 2.700 2.675 2.700 2.700 2.825 2,549,000 7,003,625 2.7476 0.888 0.880 0.888 0.888 0.929 7,747,642 0.9040 -2.70%
1996-08-01 0 2.775 2.750 2.775 2.750 2.825 1,906,000 5,279,050 2.7697 0.913 0.905 0.913 0.905 0.929 5,793,255 0.9112 0.91%
1996-07-31 0 2.750 2.725 2.750 2.725 2.800 4,254,000 11,751,950 2.7626 0.905 0.897 0.905 0.897 0.921 12,929,961 0.9089 0.00%
1996-07-30 0 2.750 2.725 2.750 2.725 2.800 4,192,000 11,539,000 2.7526 0.905 0.897 0.905 0.897 0.921 12,741,513 0.9056 -1.79%
1996-07-29 0 2.800 2.800 2.850 2.775 2.825 2,452,000 6,854,700 2.7956 0.921 0.921 0.938 0.913 0.929 7,452,812 0.9197 0.00%
1996-07-26 0 2.800 2.775 2.800 2.775 2.825 4,708,000 13,256,250 2.8157 0.921 0.913 0.921 0.913 0.929 14,309,886 0.9264 -0.88%
1996-07-25 0 2.825 2.800 2.825 2.800 2.850 2,431,000 6,857,125 2.8207 0.929 0.921 0.929 0.921 0.938 7,388,983 0.9280 0.00%
1996-07-24 0 2.825 2.800 2.825 2.800 2.850 11,811,400 33,229,010 2.8133 0.929 0.921 0.929 0.921 0.938 35,900,550 0.9256 0.00%
1996-07-23 0 2.825 2.800 2.825 2.825 2.875 4,361,000 12,374,520 2.8375 0.929 0.921 0.929 0.929 0.946 13,255,185 0.9336 0.00%
1996-07-22 0 2.825 2.825 2.850 2.825 2.850 954,000 2,699,000 2.8291 0.929 0.929 0.938 0.929 0.938 2,899,667 0.9308 -1.74%
1996-07-19 0 2.875 2.850 2.875 2.850 2.875 702,000 2,011,650 2.8656 0.946 0.938 0.946 0.938 0.946 2,133,717 0.9428 -0.86%
1996-07-18 0 2.900 2.875 2.900 2.875 2.925 6,470,000 18,755,550 2.8988 0.954 0.946 0.954 0.946 0.962 19,665,455 0.9537 0.00%
1996-07-17 0 2.900 2.900 2.925 2.875 2.925 7,411,000 21,541,800 2.9067 0.954 0.954 0.962 0.946 0.962 22,525,609 0.9563 0.87%
1996-07-16 0 2.875 2.875 2.900 2.825 2.900 2,546,000 7,299,850 2.8672 0.946 0.946 0.954 0.929 0.954 7,738,524 0.9433 0.00%
1996-07-15 0 2.875 2.875 2.900 2.875 2.925 2,954,000 8,503,150 2.8785 0.946 0.946 0.954 0.946 0.962 8,978,633 0.9470 0.88%
1996-07-12 0 2.850 2.825 2.850 2.750 2.850 2,026,000 5,669,650 2.7984 0.938 0.929 0.938 0.905 0.938 6,157,993 0.9207 2.70%
1996-07-11 0 2.775 2.775 2.800 2.775 2.825 3,876,000 10,817,350 2.7909 0.913 0.913 0.921 0.913 0.929 11,781,036 0.9182 0.00%
1996-07-10 0 2.775 2.750 2.775 2.700 2.800 6,812,000 18,844,000 2.7663 0.913 0.905 0.913 0.888 0.921 20,704,958 0.9101 4.72%
1996-07-09 0 2.650 2.650 2.700 2.625 2.725 14,202,000 38,137,450 2.6854 0.872 0.872 0.888 0.864 0.897 43,166,738 0.8835 0.00%
1996-07-08 0 2.650 2.625 2.650 2.600 2.700 6,444,000 17,042,400 2.6447 0.872 0.864 0.872 0.855 0.888 19,586,429 0.8701 -5.36%
1996-07-05 0 2.800 2.775 2.800 2.750 2.875 7,638,000 21,362,200 2.7968 0.921 0.913 0.921 0.905 0.946 23,215,571 0.9202 -1.75%
1996-07-04 0 2.850 2.850 2.875 2.850 2.925 3,816,000 11,128,100 2.9162 0.938 0.938 0.946 0.938 0.962 11,598,667 0.9594 -4.20%
1996-07-03 0 2.975 2.950 2.975 2.950 3.000 5,968,000 17,759,950 2.9759 0.979 0.971 0.979 0.971 0.987 18,139,635 0.9791 0.00%
1996-07-02 0 2.975 2.925 2.975 2.950 3.000 1,734,000 5,129,250 2.9580 0.979 0.962 0.979 0.971 0.987 5,270,464 0.9732 0.85%
1996-07-01 0 2.950 2.975 3.000 2.900 2.975 4,369,200 12,735,960 2.9149 0.971 0.979 0.987 0.954 0.979 13,280,109 0.9590 0.85%
1996-06-28 0 2.925 2.900 2.925 2.900 2.975 4,232,000 12,396,500 2.9292 0.962 0.954 0.962 0.954 0.979 12,863,092 0.9637 0.00%
1996-06-27 0 2.925 2.925 2.950 2.925 2.950 986,000 2,885,300 2.9263 0.962 0.962 0.971 0.962 0.971 2,996,930 0.9628 -0.85%
1996-06-26 0 2.950 2.925 2.950 2.925 2.950 2,354,000 6,885,200 2.9249 0.971 0.962 0.971 0.962 0.971 7,154,943 0.9623 0.85%
1996-06-25 0 2.925 2.925 2.950 2.925 2.975 522,000 1,541,000 2.9521 0.962 0.962 0.971 0.962 0.979 1,586,610 0.9713 -1.68%
1996-06-24 0 2.975 2.950 2.975 2.950 2.975 2,260,000 6,668,250 2.9506 0.979 0.971 0.979 0.971 0.979 6,869,232 0.9707 1.71%
1996-06-21 0 2.925 2.925 2.950 2.900 2.950 2,442,000 7,143,650 2.9253 0.962 0.962 0.971 0.954 0.971 7,422,418 0.9624 -1.68%
1996-06-19 0 2.975 2.950 2.975 2.900 3.000 2,096,000 6,146,600 2.9325 0.979 0.971 0.979 0.954 0.987 6,370,756 0.9648 0.00%
1996-06-18 0 2.975 2.950 2.975 2.950 3.000 1,078,000 3,197,800 2.9664 0.979 0.971 0.979 0.971 0.987 3,276,563 0.9760 0.00%
1996-06-14 0 2.975 2.950 2.975 2.950 3.000 2,396,000 7,116,500 2.9702 0.979 0.971 0.979 0.971 0.987 7,282,601 0.9772 -0.83%
1996-06-13 0 3.000 2.975 3.000 2.975 3.000 3,560,000 10,626,950 2.9851 0.987 0.979 0.987 0.979 0.987 10,820,560 0.9821 0.00%
1996-06-12 0 3.000 2.975 3.000 2.975 3.000 6,722,000 20,036,900 2.9808 0.987 0.979 0.987 0.979 0.987 20,431,405 0.9807 0.84%
1996-06-11 0 2.975 2.950 2.975 2.950 3.025 7,274,000 21,594,950 2.9688 0.979 0.971 0.979 0.971 0.995 22,109,199 0.9767 -0.83%
1996-06-10 0 3.000 3.000 3.025 3.000 3.050 9,562,000 28,829,150 3.0150 0.987 0.987 0.995 0.987 1.003 29,063,537 0.9919 -0.83%
1996-06-07 0 3.025 3.025 3.050 3.025 3.075 6,028,000 18,334,150 3.0415 0.995 0.995 1.003 0.995 1.012 18,322,004 1.0007 -0.82%
1996-06-06 0 3.050 3.025 3.050 3.050 3.075 5,984,000 18,284,950 3.0556 1.003 0.995 1.003 1.003 1.012 18,188,266 1.0053 0.00%
1996-06-05 0 3.050 3.025 3.050 3.025 3.100 6,802,000 20,749,850 3.0506 1.003 0.995 1.003 0.995 1.020 20,674,563 1.0036 0.83%
1996-06-04 0 3.025 3.000 3.025 3.025 3.050 5,664,000 17,156,300 3.0290 0.995 0.987 0.995 0.995 1.003 17,215,632 0.9966 -0.82%
1996-06-03 0 3.050 3.050 3.075 3.050 3.075 7,758,000 23,714,100 3.0567 1.003 1.003 1.012 1.003 1.012 23,580,309 1.0057 -0.81%
1996-05-31 0 3.075 3.075 3.100 3.050 3.100 7,534,000 23,107,800 3.0671 1.012 1.012 1.020 1.003 1.020 22,899,465 1.0091 1.65%
1996-05-30 0 3.025 3.000 3.025 3.000 3.050 3,888,000 11,775,050 3.0286 0.995 0.987 0.995 0.987 1.003 11,817,510 0.9964 -0.82%
1996-05-29 0 3.050 3.025 3.050 3.025 3.050 2,394,000 7,296,100 3.0477 1.003 0.995 1.003 0.995 1.003 7,276,522 1.0027 -0.81%
1996-05-28 0 3.075 3.050 3.075 3.050 3.075 4,522,000 13,868,450 3.0669 1.012 1.003 1.012 1.003 1.012 13,744,542 1.0090 0.00%
1996-05-27 0 3.075 3.050 3.075 3.050 3.075 4,028,000 12,312,650 3.0568 1.012 1.003 1.012 1.003 1.012 12,243,038 1.0057 0.82%
1996-05-24 0 3.050 3.025 3.050 3.050 3.075 3,554,000 10,841,600 3.0505 1.003 0.995 1.003 1.003 1.012 10,802,323 1.0036 -0.81%
1996-05-23 0 3.075 3.050 3.100 3.075 3.125 5,928,000 18,331,150 3.0923 1.012 1.003 1.020 1.012 1.028 18,018,055 1.0174 -0.81%
1996-05-22 0 3.100 3.100 3.125 3.100 3.125 8,903,000 27,725,125 3.1141 1.020 1.020 1.028 1.020 1.028 27,060,517 1.0246 -0.80%
1996-05-21 0 3.125 3.100 3.125 3.075 3.150 15,434,000 48,025,350 3.1117 1.028 1.020 1.028 1.012 1.036 46,911,381 1.0237 0.00%
1996-05-20 0 3.125 3.100 3.125 3.075 3.125 26,004,000 80,639,200 3.1010 1.028 1.020 1.028 1.012 1.028 79,038,716 1.0202 2.46%
1996-05-17 0 3.050 3.025 3.050 3.000 3.050 17,213,000 52,200,250 3.0326 1.003 0.995 1.003 0.987 1.003 52,318,621 0.9977 0.83%
1996-05-16 0 3.025 3.025 3.050 3.000 3.050 17,934,000 54,413,650 3.0341 0.995 0.995 1.003 0.987 1.003 54,510,088 0.9982 0.00%
1996-05-15 0 3.025 3.000 3.025 3.000 3.100 44,405,000 135,768,400 3.0575 0.995 0.987 0.995 0.987 1.020 134,968,243 1.0059 -3.20%
1996-05-14 0 3.125 3.125 3.150 3.025 3.175 179,190,000 555,050,550 3.0976 1.028 1.028 1.036 0.995 1.045 544,644,962 1.0191

Copyright & disclaimer, Privacy policy

Back to top