K. WAH INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00173  1987-02-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-11-03 0 1.795 1.795 1.800 1.795 1.840 875,086 1,575,845 1.8008 1.795 1.795 1.800 1.795 1.840 875,086 1.8008 -0.55%
2026-11-02 0 1.805 1.805 1.810 1.805 1.825 793,399 1,437,526 1.8119 1.805 1.805 1.810 1.805 1.825 793,399 1.8119 -0.82%
2026-10-30 0 1.820 1.820 1.835 1.820 1.850 619,000 1,134,280 1.8324 1.820 1.820 1.835 1.820 1.850 619,000 1.8324 -0.55%
2026-10-29 0 1.830 1.830 1.835 1.795 1.850 1,516,000 2,757,525 1.8189 1.830 1.830 1.835 1.795 1.850 1,516,000 1.8189 -1.08%
2026-10-28 0 1.850 1.850 1.860 1.820 1.860 759,000 1,404,210 1.8501 1.850 1.850 1.860 1.820 1.860 759,000 1.8501 -0.54%
2026-10-27 0 1.860 1.860 1.865 1.860 1.875 517,199 965,519 1.8668 1.860 1.860 1.865 1.860 1.875 517,199 1.8668 -0.53%
2026-10-26 0 1.870 1.870 1.885 1.865 1.895 930,182 1,741,848 1.8726 1.870 1.870 1.885 1.865 1.895 930,182 1.8726 -0.27%
2026-10-23 0 1.875 1.875 1.880 1.875 1.900 635,000 1,196,165 1.8837 1.875 1.875 1.880 1.875 1.900 635,000 1.8837 -0.27%
2026-10-22 0 1.880 1.865 1.880 1.860 1.930 907,000 1,695,765 1.8696 1.880 1.865 1.880 1.860 1.930 907,000 1.8696 -0.27%
2026-10-21 0 1.885 1.885 1.895 1.875 1.935 458,000 863,740 1.8859 1.885 1.885 1.895 1.875 1.935 458,000 1.8859 -0.79%
2026-10-20 0 1.900 1.875 1.900 1.880 1.930 1,152,000 2,182,235 1.8943 1.900 1.875 1.900 1.880 1.930 1,152,000 1.8943 0.53%
2026-10-16 0 1.890 1.880 1.900 1.880 1.930 717,758 1,359,527 1.8941 1.890 1.880 1.900 1.880 1.930 717,758 1.8941 -0.53%
2026-10-15 0 1.900 1.885 1.905 1.885 1.920 364,000 690,910 1.8981 1.900 1.885 1.905 1.885 1.920 364,000 1.8981 0.00%
2026-10-14 0 1.900 1.900 1.915 1.895 1.915 541,000 1,030,685 1.9051 1.900 1.900 1.915 1.895 1.915 541,000 1.9051 -0.52%
2026-10-13 0 1.910 1.910 1.915 1.865 1.920 1,803,282 3,402,818 1.8870 1.910 1.910 1.915 1.865 1.920 1,803,282 1.8870 0.53%
2026-10-12 0 1.900 1.895 1.900 1.885 1.925 503,000 958,280 1.9051 1.900 1.895 1.900 1.885 1.925 503,000 1.9051 -1.55%
2026-10-09 0 1.930 1.925 1.930 1.875 1.950 1,124,000 2,148,755 1.9117 1.930 1.925 1.930 1.875 1.950 1,124,000 1.9117 2.12%
2026-10-08 0 1.890 1.890 1.910 1.860 1.930 1,051,981 1,999,364 1.9006 1.890 1.890 1.910 1.860 1.930 1,051,981 1.9006 2.16%
2026-10-07 0 1.850 1.835 1.850 1.835 1.895 333,384 616,703 1.8498 1.850 1.835 1.850 1.835 1.895 333,384 1.8498 -1.60%
2026-10-06 0 1.880 1.865 1.880 1.835 1.880 163,000 302,215 1.8541 1.880 1.865 1.880 1.835 1.880 163,000 1.8541 1.35%
2026-10-05 0 1.855 1.850 1.855 1.820 1.860 511,917 941,964 1.8401 1.855 1.850 1.855 1.820 1.860 511,917 1.8401 -2.37%
2026-10-02 0 1.900 1.895 1.900 1.880 1.905 236,000 446,250 1.8909 1.900 1.895 1.900 1.880 1.905 236,000 1.8909 -1.81%
2026-09-30 0 1.935 1.920 1.935 1.915 1.940 430,087 828,354 1.9260 1.935 1.920 1.935 1.915 1.940 430,087 1.9260 0.78%
2026-09-29 0 1.920 1.915 1.920 1.910 1.930 479,286 921,825 1.9233 1.920 1.915 1.920 1.910 1.930 479,286 1.9233 0.26%
2026-09-28 0 1.915 1.910 1.915 1.905 1.935 691,000 1,323,230 1.9149 1.915 1.910 1.915 1.905 1.935 691,000 1.9149 0.00%
2026-09-25 0 1.915 1.900 1.915 1.915 1.945 16,066 30,863 1.9210 1.915 1.900 1.915 1.915 1.945 16,066 1.9210 -1.54%
2026-09-24 0 1.945 1.940 1.945 1.945 1.960 631,000 1,231,400 1.9515 1.945 1.940 1.945 1.945 1.960 631,000 1.9515 -0.77%
2026-09-23 0 1.960 1.955 1.960 1.955 1.990 328,000 644,710 1.9656 1.960 1.955 1.960 1.955 1.990 328,000 1.9656 0.00%
2026-09-22 0 1.960 1.960 1.965 1.955 1.970 724,000 1,421,070 1.9628 1.960 1.960 1.965 1.955 1.970 724,000 1.9628 -1.01%
2026-09-21 0 1.980 1.975 2.020 1.945 2.005 919,132 1,815,082 1.9748 1.980 1.975 2.020 1.945 2.005 919,132 1.9748 -1.98%
2026-09-18 0 2.020 1.985 2.020 1.975 2.020 809,000 1,615,145 1.9965 2.020 1.985 2.020 1.975 2.020 809,000 1.9965 1.25%
2026-09-17 0 1.995 1.960 1.995 1.955 1.995 2,098,000 4,137,220 1.9720 1.995 1.960 1.995 1.955 1.995 2,098,000 1.9720 0.25%
2026-09-16 0 1.990 1.985 1.990 1.975 2.025 1,383,000 2,756,840 1.9934 1.990 1.985 1.990 1.975 2.025 1,383,000 1.9934 -1.73%
2026-09-15 0 2.025 2.025 2.060 2.015 2.045 707,196 1,429,009 2.0207 2.025 2.025 2.060 2.015 2.045 707,196 2.0207 -0.25%
2026-09-14 0 2.030 2.030 2.045 2.015 2.050 337,000 683,795 2.0291 2.030 2.030 2.045 2.015 2.050 337,000 2.0291 -0.49%
2026-09-11 0 2.040 2.030 2.040 2.020 2.040 636,571 1,289,140 2.0251 2.040 2.030 2.040 2.020 2.040 636,571 2.0251 0.00%
2026-09-10 0 2.040 2.040 2.045 2.025 2.045 190,000 386,925 2.0364 2.040 2.040 2.045 2.025 2.045 190,000 2.0364 0.49%
2026-09-09 0 2.050 2.045 2.050 2.045 2.075 229,000 469,745 2.0513 2.030 2.025 2.030 2.025 2.055 231,256 2.0313 0.00%
2026-09-08 0 2.050 2.045 2.065 2.050 2.080 135,000 279,440 2.0699 2.030 2.025 2.045 2.030 2.060 136,330 2.0497 -0.73%
2026-09-07 0 2.065 2.060 2.065 2.060 2.070 110,000 226,850 2.0623 2.045 2.040 2.045 2.040 2.050 111,084 2.0422 0.00%
2026-09-04 0 2.065 2.060 2.065 2.060 2.085 161,798 334,976 2.0703 2.045 2.040 2.045 2.040 2.065 163,392 2.0501 0.49%
2026-09-03 0 2.055 2.040 2.055 2.040 2.065 419,000 856,740 2.0447 2.035 2.020 2.035 2.020 2.045 423,128 2.0248 0.74%
2026-09-02 0 2.040 2.040 2.065 2.015 2.055 429,000 871,405 2.0312 2.020 2.020 2.045 1.995 2.035 433,227 2.0114 0.49%
2026-09-01 0 2.030 2.030 2.035 2.025 2.060 1,131,000 2,308,645 2.0412 2.010 2.010 2.015 2.005 2.040 1,142,143 2.0213 -1.46%
2026-08-31 0 2.060 2.060 2.080 2.060 2.095 1,089,459 2,261,034 2.0754 2.040 2.040 2.060 2.040 2.075 1,100,193 2.0551 -1.90%
2026-08-28 0 2.100 2.085 2.100 2.050 2.100 569,755 1,184,487 2.0789 2.080 2.065 2.080 2.030 2.080 575,368 2.0587 1.20%
2026-08-27 0 2.075 2.070 2.075 2.075 2.160 950,954 1,993,626 2.0964 2.055 2.050 2.055 2.055 2.139 960,323 2.0760 -3.49%
2026-08-26 0 2.150 2.150 2.155 2.150 2.170 611,000 1,316,985 2.1555 2.129 2.129 2.134 2.129 2.149 617,020 2.1344 -0.46%
2026-08-25 0 2.160 2.140 2.160 2.140 2.175 610,207 1,313,299 2.1522 2.139 2.119 2.139 2.119 2.154 616,219 2.1312 0.47%
2026-08-24 0 2.150 2.140 2.150 2.115 2.165 928,653 1,985,241 2.1378 2.129 2.119 2.129 2.094 2.144 937,802 2.1169 1.65%
2026-08-21 0 2.115 2.110 2.115 2.110 2.145 337,000 714,475 2.1201 2.094 2.089 2.094 2.089 2.124 340,320 2.0994 -0.47%
2026-08-20 0 2.125 2.115 2.125 2.100 2.125 632,000 1,337,945 2.1170 2.104 2.094 2.104 2.080 2.104 638,227 2.0963 1.92%
2026-08-19 0 2.085 2.080 2.085 2.080 2.090 238,404 496,581 2.0829 2.065 2.060 2.065 2.060 2.070 240,753 2.0626 -0.24%
2026-08-18 0 2.090 2.085 2.095 2.080 2.110 166,000 346,800 2.0892 2.070 2.065 2.075 2.060 2.089 167,635 2.0688 0.00%
2026-08-17 0 2.090 2.090 2.095 2.080 2.100 407,715 851,702 2.0890 2.070 2.070 2.075 2.060 2.080 411,732 2.0686 0.48%
2026-08-14 0 2.080 2.075 2.080 2.065 2.100 465,977 970,502 2.0827 2.060 2.055 2.060 2.045 2.080 470,568 2.0624 -0.24%
2026-08-13 0 2.085 2.075 2.085 2.070 2.120 924,165 1,927,663 2.0858 2.065 2.055 2.065 2.050 2.099 933,270 2.0655 -1.88%
2026-08-12 0 2.125 2.110 2.125 2.045 2.140 1,578,595 3,303,438 2.0926 2.104 2.089 2.104 2.025 2.119 1,594,148 2.0722 2.66%
2026-08-11 0 2.070 2.065 2.070 2.035 2.070 1,017,259 2,092,538 2.0570 2.050 2.045 2.050 2.015 2.050 1,027,281 2.0370 2.22%
2026-08-10 0 2.025 2.025 2.030 2.010 2.040 848,499 1,717,388 2.0240 2.005 2.005 2.010 1.990 2.020 856,859 2.0043 0.75%
2026-08-07 0 2.010 2.010 2.015 2.005 2.050 840,204 1,692,379 2.0142 1.990 1.990 1.995 1.985 2.030 848,482 1.9946 -1.47%
2026-08-06 0 2.040 2.035 2.040 2.010 2.060 831,385 1,683,916 2.0254 2.020 2.015 2.020 1.990 2.040 839,576 2.0057 -0.49%
2026-08-05 0 2.050 2.030 2.050 2.030 2.060 352,000 719,320 2.0435 2.030 2.010 2.030 2.010 2.040 355,468 2.0236 1.23%
2026-08-04 0 2.025 2.020 2.025 2.025 2.070 442,030 898,691 2.0331 2.005 2.000 2.005 2.005 2.050 446,385 2.0133 -1.46%
2026-08-03 0 2.055 2.045 2.055 2.045 2.070 479,506 986,379 2.0571 2.035 2.025 2.035 2.025 2.050 484,230 2.0370 -0.72%
2026-07-31 0 2.070 2.070 2.080 2.070 2.100 366,535 763,087 2.0819 2.050 2.050 2.060 2.050 2.080 370,146 2.0616 -0.48%
2026-07-30 0 2.080 2.070 2.080 2.060 2.090 751,000 1,559,810 2.0770 2.060 2.050 2.060 2.040 2.070 758,399 2.0567 0.97%
2026-07-29 0 2.060 2.050 2.060 2.000 2.070 545,000 1,118,140 2.0516 2.040 2.030 2.040 1.980 2.050 550,369 2.0316 2.49%
2026-07-28 0 2.010 2.010 2.040 2.010 2.050 1,005,174 2,035,234 2.0248 1.990 1.990 2.020 1.990 2.030 1,015,077 2.0050 -0.99%
2026-07-27 0 2.030 2.030 2.040 2.000 2.040 461,647 935,598 2.0267 2.010 2.010 2.020 1.980 2.020 466,195 2.0069 2.01%
2026-07-24 0 1.990 1.990 2.000 1.990 2.010 445,000 889,840 1.9996 1.971 1.971 1.980 1.971 1.990 449,384 1.9801 -1.49%
2026-07-23 0 2.020 2.010 2.020 2.000 2.030 590,377 1,192,508 2.0199 2.000 1.990 2.000 1.980 2.010 596,194 2.0002 1.00%
2026-07-22 0 2.000 2.000 2.010 1.990 2.020 486,000 975,710 2.0076 1.980 1.980 1.990 1.971 2.000 490,788 1.9880 -1.48%
2026-07-21 0 2.030 2.030 2.040 2.000 2.030 874,060 1,762,508 2.0165 2.010 2.010 2.020 1.980 2.010 882,671 1.9968 1.00%
2026-07-20 0 2.010 2.010 2.020 1.980 2.030 446,165 898,576 2.0140 1.990 1.990 2.000 1.961 2.010 450,561 1.9944 1.01%
2026-07-17 0 1.990 1.990 2.010 1.980 2.020 1,052,436 2,101,653 1.9969 1.971 1.971 1.990 1.961 2.000 1,062,805 1.9775 -1.49%
2026-07-16 0 2.020 2.010 2.020 1.990 2.050 679,463 1,379,391 2.0301 2.000 1.990 2.000 1.971 2.030 686,157 2.0103 1.51%
2026-07-15 0 1.990 1.990 2.000 1.960 2.000 556,000 1,107,730 1.9923 1.971 1.971 1.980 1.941 1.980 561,478 1.9729 2.05%
2026-07-14 0 1.950 1.950 1.960 1.950 1.970 466,622 912,298 1.9551 1.931 1.931 1.941 1.931 1.951 471,219 1.9360 0.00%
2026-07-13 0 1.950 1.940 1.950 1.940 1.970 1,054,084 2,057,177 1.9516 1.931 1.921 1.931 1.921 1.951 1,064,469 1.9326 -1.52%
2026-07-10 0 1.980 1.980 2.000 1.960 2.000 666,000 1,318,380 1.9795 1.961 1.961 1.980 1.941 1.980 672,562 1.9602 1.02%
2026-07-09 0 1.960 1.960 1.970 1.950 1.980 783,083 1,535,380 1.9607 1.941 1.941 1.951 1.931 1.961 790,798 1.9416 0.00%
2026-07-08 0 1.960 1.960 1.970 1.950 1.980 766,034 1,506,439 1.9665 1.941 1.941 1.951 1.931 1.961 773,581 1.9474 1.03%
2026-07-07 0 1.940 1.940 1.960 1.940 2.000 2,333,000 4,577,170 1.9619 1.921 1.921 1.941 1.921 1.980 2,355,985 1.9428 -2.02%
2026-07-06 0 1.980 1.950 1.980 1.950 1.990 395,838 781,190 1.9735 1.961 1.931 1.961 1.931 1.971 399,738 1.9543 1.02%
2026-07-03 0 1.960 1.960 1.970 1.950 1.980 350,428 688,966 1.9661 1.941 1.941 1.951 1.931 1.961 353,880 1.9469 1.55%
2026-07-02 0 1.930 1.930 1.940 1.930 1.980 1,206,000 2,337,690 1.9384 1.911 1.911 1.921 1.911 1.961 1,217,882 1.9195 0.00%
2026-06-30 0 1.930 1.920 1.930 1.900 1.940 2,441,000 4,676,160 1.9157 1.911 1.901 1.911 1.881 1.921 2,465,049 1.8970 -1.03%
2026-06-29 0 1.950 1.940 1.950 1.940 1.980 978,000 1,913,040 1.9561 1.931 1.921 1.931 1.921 1.961 987,635 1.9370 -0.51%
2026-06-26 0 1.960 1.950 1.960 1.940 1.990 1,494,367 2,931,244 1.9615 1.941 1.931 1.941 1.921 1.971 1,509,090 1.9424 -1.51%
2026-06-25 0 1.990 1.990 2.000 1.980 2.000 1,133,000 2,251,520 1.9872 1.971 1.971 1.980 1.961 1.980 1,144,163 1.9678 -1.49%
2026-06-24 0 2.020 2.020 2.040 2.000 2.050 1,154,000 2,335,120 2.0235 2.000 2.000 2.020 1.980 2.030 1,165,369 2.0038 1.00%
2026-06-23 0 2.000 2.000 2.020 1.990 2.020 1,833,486 3,670,272 2.0018 1.980 1.980 2.000 1.971 2.000 1,851,550 1.9823 -0.50%
2026-06-22 0 2.020 2.020 2.030 2.000 2.030 1,413,838 2,849,297 2.0153 1.990 1.990 2.000 1.971 2.000 1,434,871 1.9858 -1.46%
2026-06-18 0 2.050 2.040 2.050 2.010 2.090 5,000,660 10,188,900 2.0375 2.020 2.010 2.020 1.981 2.059 5,075,052 2.0076 -1.44%
2026-06-17 0 2.080 2.060 2.080 2.060 2.100 2,984,835 6,203,886 2.0785 2.050 2.030 2.050 2.030 2.069 3,029,238 2.0480 -0.95%
2026-06-16 0 2.100 2.090 2.100 2.090 2.130 857,599 1,806,778 2.1068 2.069 2.059 2.069 2.059 2.099 870,357 2.0759 -1.87%
2026-06-15 0 2.140 2.120 2.140 2.100 2.170 896,000 1,896,725 2.1169 2.109 2.089 2.109 2.069 2.138 909,329 2.0859 0.94%
2026-06-12 0 2.120 2.120 2.130 2.100 2.140 1,628,197 3,452,009 2.1201 2.089 2.089 2.099 2.069 2.109 1,652,419 2.0891 -0.47%
2026-06-11 0 2.130 2.110 2.130 2.100 2.130 840,000 1,770,355 2.1076 2.099 2.079 2.099 2.069 2.099 852,496 2.0767 0.00%
2026-06-10 0 2.130 2.120 2.130 2.090 2.160 2,226,242 4,693,831 2.1084 2.099 2.089 2.099 2.059 2.128 2,259,360 2.0775 0.47%
2026-06-09 0 2.120 2.120 2.130 2.100 2.150 1,997,259 4,227,156 2.1165 2.089 2.089 2.099 2.069 2.118 2,026,971 2.0855 -0.47%
2026-06-08 0 2.130 2.130 2.150 2.110 2.150 2,153,458 4,581,712 2.1276 2.099 2.099 2.118 2.079 2.118 2,185,494 2.0964 -1.84%
2026-06-05 0 2.170 2.170 2.180 2.150 2.180 1,005,462 2,179,997 2.1682 2.138 2.138 2.148 2.118 2.148 1,020,420 2.1364 0.00%
2026-06-04 0 2.170 2.160 2.170 2.150 2.200 1,523,000 3,297,420 2.1651 2.138 2.128 2.138 2.118 2.168 1,545,657 2.1333 -1.36%
2026-06-03 0 2.200 2.190 2.200 2.180 2.210 395,065 866,772 2.1940 2.168 2.158 2.168 2.148 2.178 400,942 2.1618 0.46%
2026-06-02 0 2.190 2.190 2.210 2.170 2.220 1,623,000 3,562,430 2.1950 2.158 2.158 2.178 2.138 2.187 1,647,144 2.1628 0.00%
2026-06-01 0 2.190 2.180 2.190 2.180 2.300 4,115,476 9,065,735 2.2028 2.158 2.148 2.158 2.148 2.266 4,176,699 2.1706 -4.78%
2026-05-29 0 2.300 2.280 2.300 2.140 2.300 3,935,041 8,896,007 2.2607 2.266 2.247 2.266 2.109 2.266 3,993,580 2.2276 5.50%
2026-05-28 0 2.180 2.170 2.180 2.130 2.180 1,438,000 3,093,140 2.1510 2.148 2.138 2.148 2.099 2.148 1,459,392 2.1195 0.00%
2026-05-27 0 2.180 2.180 2.190 2.170 2.210 1,264,212 2,760,807 2.1838 2.148 2.148 2.158 2.138 2.178 1,283,019 2.1518 -1.36%
2026-05-26 0 2.210 2.210 2.230 2.190 2.240 3,360,443 7,435,671 2.2127 2.178 2.178 2.197 2.158 2.207 3,410,434 2.1803 -1.34%
2026-05-22 0 2.240 2.240 2.260 2.230 2.260 889,258 1,999,763 2.2488 2.207 2.207 2.227 2.197 2.227 902,487 2.2158 0.45%
2026-05-21 0 2.230 2.230 2.240 2.230 2.280 976,000 2,188,180 2.2420 2.197 2.197 2.207 2.197 2.247 990,519 2.2091 -1.33%
2026-05-20 0 2.260 2.260 2.270 2.240 2.270 1,625,000 3,662,990 2.2541 2.227 2.227 2.237 2.207 2.237 1,649,174 2.2211 -0.44%
2026-05-19 0 2.270 2.270 2.280 2.250 2.300 1,935,000 4,386,670 2.2670 2.237 2.237 2.247 2.217 2.266 1,963,786 2.2338 -0.44%
2026-05-18 0 2.280 2.280 2.290 2.270 2.310 1,780,000 4,068,730 2.2858 2.247 2.247 2.256 2.237 2.276 1,806,480 2.2523 -2.15%
2026-05-15 0 2.330 2.320 2.330 2.290 2.350 1,506,732 3,490,668 2.3167 2.296 2.286 2.296 2.256 2.316 1,529,147 2.2828 -0.43%
2026-05-14 0 2.340 2.340 2.370 2.330 2.420 1,533,000 3,602,350 2.3499 2.306 2.306 2.335 2.296 2.385 1,555,805 2.3154 -1.27%
2026-05-13 0 2.370 2.370 2.380 2.370 2.400 552,745 1,318,158 2.3847 2.335 2.335 2.345 2.335 2.365 560,968 2.3498 -0.42%
2026-05-12 0 2.380 2.380 2.400 2.380 2.430 1,319,108 3,167,833 2.4015 2.345 2.345 2.365 2.345 2.394 1,338,732 2.3663 -1.24%
2026-05-11 0 2.410 2.400 2.410 2.330 2.430 1,284,357 3,063,164 2.3850 2.375 2.365 2.375 2.296 2.394 1,303,464 2.3500 2.55%
2026-05-08 0 2.350 2.340 2.350 2.320 2.380 500,438 1,170,986 2.3399 2.316 2.306 2.316 2.286 2.345 507,883 2.3056 0.86%
2026-05-07 0 2.330 2.330 2.340 2.280 2.350 1,480,994 3,431,311 2.3169 2.296 2.296 2.306 2.247 2.316 1,503,026 2.2829 2.19%
2026-05-06 0 2.280 2.280 2.290 2.260 2.300 1,583,379 3,597,168 2.2718 2.247 2.247 2.256 2.227 2.266 1,606,934 2.2385 0.44%
2026-05-05 0 2.270 2.270 2.300 2.250 2.300 242,743 551,379 2.2715 2.237 2.237 2.266 2.217 2.266 246,354 2.2382 -1.30%
2026-05-04 0 2.300 2.280 2.300 2.260 2.360 775,000 1,778,300 2.2946 2.266 2.247 2.266 2.227 2.325 786,529 2.2609 0.88%
2026-04-30 0 2.280 2.270 2.280 2.260 2.330 490,000 1,121,940 2.2897 2.247 2.237 2.247 2.227 2.296 497,289 2.2561 -1.72%
2026-04-29 0 2.320 2.310 2.320 2.270 2.320 709,000 1,627,700 2.2958 2.286 2.276 2.286 2.237 2.286 719,547 2.2621 2.20%
2026-04-28 0 2.270 2.270 2.280 2.250 2.290 829,162 1,879,679 2.2670 2.237 2.237 2.247 2.217 2.256 841,497 2.2337 -0.87%
2026-04-27 0 2.290 2.270 2.290 2.270 2.320 487,633 1,113,627 2.2837 2.256 2.237 2.256 2.237 2.286 494,887 2.2503 -0.87%
2026-04-24 0 2.310 2.300 2.310 2.300 2.320 610,430 1,407,677 2.3060 2.276 2.266 2.276 2.266 2.286 619,511 2.2722 -0.43%
2026-04-23 0 2.320 2.300 2.320 2.270 2.320 1,000,334 2,296,344 2.2956 2.286 2.266 2.286 2.237 2.286 1,015,215 2.2619 -0.85%
2026-04-22 0 2.340 2.330 2.340 2.310 2.350 620,000 1,438,480 2.3201 2.306 2.296 2.306 2.276 2.316 629,223 2.2861 -0.43%
2026-04-21 0 2.350 2.330 2.350 2.300 2.350 1,028,312 2,401,588 2.3355 2.316 2.296 2.316 2.266 2.316 1,043,610 2.3012 1.73%
2026-04-20 0 2.310 2.300 2.310 2.260 2.320 753,616 1,728,993 2.2943 2.276 2.266 2.276 2.227 2.286 764,827 2.2606 0.87%
2026-04-17 0 2.290 2.270 2.290 2.260 2.290 405,000 919,848 2.2712 2.256 2.237 2.256 2.227 2.256 411,025 2.2379 0.44%
2026-04-16 0 2.280 2.280 2.290 2.230 2.320 2,574,000 5,836,990 2.2677 2.247 2.247 2.256 2.197 2.286 2,612,292 2.2344 -0.87%
2026-04-15 0 2.300 2.290 2.300 2.280 2.340 771,000 1,772,630 2.2991 2.266 2.256 2.266 2.247 2.306 782,470 2.2654 -1.71%
2026-04-14 0 2.340 2.330 2.340 2.250 2.350 1,722,862 3,969,748 2.3042 2.306 2.296 2.306 2.217 2.316 1,748,492 2.2704 3.08%
2026-04-13 0 2.270 2.260 2.270 2.220 2.270 2,649,466 5,947,641 2.2448 2.237 2.227 2.237 2.187 2.237 2,688,880 2.2119 0.00%
2026-04-10 0 2.270 2.260 2.270 2.240 2.290 877,831 1,992,808 2.2701 2.237 2.227 2.237 2.207 2.256 890,890 2.2369 1.34%
2026-04-09 0 2.240 2.240 2.250 2.210 2.260 671,272 1,499,390 2.2337 2.207 2.207 2.217 2.178 2.227 681,258 2.2009 -0.88%
2026-04-08 0 2.260 2.240 2.260 2.230 2.260 1,627,000 3,660,280 2.2497 2.227 2.207 2.227 2.197 2.227 1,651,204 2.2167 2.26%
2026-04-02 0 2.210 2.200 2.210 2.170 2.270 1,711,000 3,757,310 2.1960 2.178 2.168 2.178 2.138 2.237 1,736,453 2.1638 -2.21%
2026-04-01 0 2.260 2.250 2.260 2.220 2.290 3,221,187 7,262,727 2.2547 2.227 2.217 2.227 2.187 2.256 3,269,107 2.2216 2.26%
2026-03-31 0 2.210 2.190 2.210 2.180 2.230 1,098,039 2,417,264 2.2014 2.178 2.158 2.178 2.148 2.197 1,114,374 2.1692 0.00%
2026-03-30 0 2.210 2.190 2.210 2.170 2.280 3,643,142 8,001,908 2.1964 2.178 2.158 2.178 2.138 2.247 3,697,339 2.1642 -3.49%
2026-03-27 0 2.290 2.290 2.300 2.230 2.290 2,443,059 5,548,920 2.2713 2.256 2.256 2.266 2.197 2.256 2,479,403 2.2380 1.78%
2026-03-26 0 2.250 2.220 2.250 2.210 2.270 3,979,000 8,859,830 2.2266 2.217 2.187 2.217 2.178 2.237 4,038,193 2.1940 -1.32%
2026-03-25 0 2.280 2.270 2.280 2.250 2.340 3,885,498 8,843,770 2.2761 2.247 2.237 2.247 2.217 2.306 3,943,300 2.2427 -0.87%
2026-03-24 0 2.300 2.300 2.310 2.260 2.330 3,581,000 8,216,830 2.2946 2.266 2.266 2.276 2.227 2.296 3,634,272 2.2609 0.44%
2026-03-23 0 2.290 2.280 2.300 2.230 2.390 3,066,148 6,942,894 2.2644 2.256 2.247 2.266 2.197 2.355 3,111,761 2.2312 -1.29%
2026-03-20 0 2.320 2.310 2.320 2.290 2.330 13,252,639 30,718,155 2.3179 2.286 2.276 2.286 2.256 2.296 13,449,790 2.2839 0.43%
2026-03-19 0 2.310 2.310 2.320 2.300 2.340 1,673,000 3,884,950 2.3221 2.276 2.276 2.286 2.266 2.306 1,697,888 2.2881 -2.94%
2026-03-18 0 2.380 2.360 2.380 2.320 2.380 874,390 2,051,975 2.3468 2.345 2.325 2.345 2.286 2.345 887,398 2.3124 1.28%
2026-03-17 0 2.350 2.340 2.350 2.340 2.390 1,011,631 2,387,071 2.3596 2.316 2.306 2.316 2.306 2.355 1,026,680 2.3250 0.00%
2026-03-16 0 2.350 2.340 2.350 2.340 2.400 662,000 1,558,450 2.3542 2.316 2.306 2.316 2.306 2.365 671,848 2.3196 -1.26%
2026-03-13 0 2.380 2.360 2.380 2.340 2.430 1,640,000 3,878,544 2.3650 2.345 2.325 2.345 2.306 2.394 1,664,397 2.3303 -0.83%
2026-03-12 0 2.400 2.380 2.400 2.350 2.420 1,568,461 3,722,035 2.3730 2.365 2.345 2.365 2.316 2.385 1,591,794 2.3383 -0.83%
2026-03-11 0 2.420 2.410 2.420 2.400 2.430 1,203,155 2,907,987 2.4170 2.385 2.375 2.385 2.365 2.394 1,221,054 2.3815 0.41%
2026-03-10 0 2.410 2.410 2.420 2.390 2.470 2,189,610 5,275,303 2.4092 2.375 2.375 2.385 2.355 2.434 2,222,183 2.3739 -1.23%
2026-03-09 0 2.440 2.430 2.440 2.360 2.480 4,121,000 9,897,830 2.4018 2.404 2.394 2.404 2.325 2.444 4,182,305 2.3666 -5.43%
2026-03-06 0 2.580 2.580 2.600 2.530 2.610 1,558,387 4,001,783 2.5679 2.542 2.542 2.562 2.493 2.572 1,581,570 2.5303 0.78%
2026-03-05 0 2.560 2.550 2.560 2.520 2.620 3,431,000 8,822,482 2.5714 2.522 2.513 2.522 2.483 2.582 3,482,041 2.5337 1.59%
2026-03-04 0 2.520 2.520 2.530 2.510 2.620 2,567,910 6,546,039 2.5492 2.483 2.483 2.493 2.473 2.582 2,606,111 2.5118 -4.55%
2026-03-03 0 2.640 2.640 2.660 2.640 2.740 3,255,410 8,758,772 2.6905 2.601 2.601 2.621 2.601 2.700 3,303,839 2.6511 -4.00%
2026-03-02 0 2.750 2.730 2.750 2.660 2.800 3,223,000 8,808,353 2.7330 2.710 2.690 2.710 2.621 2.759 3,270,946 2.6929 -2.83%
2026-02-27 0 2.830 2.800 2.830 2.720 2.830 5,735,077 15,942,423 2.7798 2.789 2.759 2.789 2.680 2.789 5,820,394 2.7391 2.91%
2026-02-26 0 2.750 2.730 2.750 2.730 2.830 2,292,000 6,338,030 2.7653 2.710 2.690 2.710 2.690 2.789 2,326,097 2.7247 -1.43%
2026-02-25 0 2.790 2.790 2.800 2.790 2.840 2,491,273 6,996,356 2.8083 2.749 2.749 2.759 2.749 2.798 2,528,334 2.7672 -1.41%
2026-02-24 0 2.830 2.820 2.830 2.730 2.870 5,232,389 14,753,192 2.8196 2.789 2.779 2.789 2.690 2.828 5,310,228 2.7783 2.54%
2026-02-23 0 2.760 2.730 2.760 2.610 2.770 4,583,910 12,454,682 2.7170 2.720 2.690 2.720 2.572 2.729 4,652,102 2.6772 6.15%
2026-02-20 0 2.600 2.600 2.630 2.590 2.640 1,267,961 3,308,369 2.6092 2.562 2.562 2.591 2.552 2.601 1,286,824 2.5710 -0.76%
2026-02-16 0 2.620 2.580 2.620 2.550 2.620 1,062,000 2,743,020 2.5829 2.582 2.542 2.582 2.513 2.582 1,077,799 2.5450 2.75%
2026-02-13 0 2.550 2.550 2.560 2.510 2.580 1,894,000 4,809,855 2.5395 2.513 2.513 2.522 2.473 2.542 1,922,176 2.5023 -1.92%
2026-02-12 0 2.600 2.580 2.600 2.570 2.610 965,005 2,496,653 2.5872 2.562 2.542 2.562 2.532 2.572 979,361 2.5493 0.00%
2026-02-11 0 2.600 2.590 2.600 2.580 2.610 949,904 2,462,658 2.5925 2.562 2.552 2.562 2.542 2.572 964,035 2.5545 -0.38%
2026-02-10 0 2.610 2.590 2.610 2.550 2.610 1,867,384 4,824,243 2.5834 2.572 2.552 2.572 2.513 2.572 1,895,164 2.5456 1.16%
2026-02-09 0 2.580 2.560 2.580 2.510 2.610 2,322,006 5,958,425 2.5661 2.542 2.522 2.542 2.473 2.572 2,356,549 2.5285 1.57%
2026-02-06 0 2.540 2.530 2.540 2.530 2.570 1,159,587 2,951,406 2.5452 2.503 2.493 2.503 2.493 2.532 1,176,837 2.5079 -2.68%
2026-02-05 0 2.610 2.600 2.610 2.540 2.610 2,138,000 5,510,955 2.5776 2.572 2.562 2.572 2.503 2.572 2,169,806 2.5398 2.76%
2026-02-04 0 2.540 2.540 2.560 2.510 2.580 1,891,549 4,823,713 2.5501 2.503 2.503 2.522 2.473 2.542 1,919,688 2.5128 -0.39%
2026-02-03 0 2.550 2.550 2.570 2.550 2.640 1,925,139 4,962,585 2.5778 2.513 2.513 2.532 2.513 2.601 1,953,778 2.5400 -1.16%
2026-02-02 0 2.580 2.570 2.580 2.540 2.620 3,935,349 10,139,299 2.5765 2.542 2.532 2.542 2.503 2.582 3,993,893 2.5387 -0.77%
2026-01-30 0 2.600 2.580 2.600 2.560 2.660 3,567,570 9,283,606 2.6022 2.562 2.542 2.562 2.522 2.621 3,620,642 2.5641 -1.14%
2026-01-29 0 2.630 2.630 2.650 2.570 2.680 5,447,320 14,395,502 2.6427 2.591 2.591 2.611 2.532 2.641 5,528,356 2.6039 1.94%
2026-01-28 0 2.580 2.570 2.580 2.500 2.590 5,125,558 13,100,250 2.5559 2.542 2.532 2.542 2.463 2.552 5,201,808 2.5184 2.38%
2026-01-27 0 2.520 2.510 2.520 2.360 2.600 11,965,685 30,240,489 2.5273 2.483 2.473 2.483 2.325 2.562 12,143,691 2.4902 6.78%
2026-01-26 0 2.360 2.360 2.370 2.270 2.370 3,089,190 7,227,065 2.3395 2.325 2.325 2.335 2.237 2.335 3,135,146 2.3052 3.96%
2026-01-23 0 2.270 2.260 2.270 2.200 2.290 2,850,449 6,413,128 2.2499 2.237 2.227 2.237 2.168 2.256 2,892,853 2.2169 4.13%
2026-01-22 0 2.180 2.180 2.190 2.160 2.220 1,798,058 3,930,769 2.1861 2.148 2.148 2.158 2.128 2.187 1,824,807 2.1541 1.40%
2026-01-21 0 2.150 2.150 2.160 2.140 2.170 678,228 1,460,018 2.1527 2.118 2.118 2.128 2.109 2.138 688,318 2.1211 0.00%
2026-01-20 0 2.150 2.150 2.160 2.130 2.160 741,223 1,594,533 2.1512 2.118 2.118 2.128 2.099 2.128 752,250 2.1197 -0.46%
2026-01-19 0 2.160 2.150 2.160 2.130 2.180 698,803 1,503,975 2.1522 2.128 2.118 2.128 2.099 2.148 709,199 2.1207 -0.92%
2026-01-16 0 2.180 2.170 2.180 2.150 2.180 1,772,424 3,849,453 2.1719 2.148 2.138 2.148 2.118 2.148 1,798,791 2.1400 0.00%
2026-01-15 0 2.180 2.160 2.180 2.150 2.180 812,000 1,761,480 2.1693 2.148 2.128 2.148 2.118 2.148 824,080 2.1375 0.46%
2026-01-14 0 2.170 2.140 2.170 2.120 2.180 2,584,000 5,570,905 2.1559 2.138 2.109 2.138 2.089 2.148 2,622,441 2.1243 0.00%
2026-01-13 0 2.170 2.160 2.170 2.150 2.170 548,462 1,188,659 2.1673 2.138 2.128 2.138 2.118 2.138 556,621 2.1355 0.46%
2026-01-12 0 2.160 2.150 2.160 2.130 2.170 908,847 1,953,657 2.1496 2.128 2.118 2.128 2.099 2.138 922,367 2.1181 1.89%
2026-01-09 0 2.120 2.120 2.130 2.110 2.150 1,364,677 2,902,947 2.1272 2.089 2.089 2.099 2.079 2.118 1,384,978 2.0960 0.47%
2026-01-08 0 2.110 2.110 2.120 2.110 2.140 1,222,499 2,593,542 2.1215 2.079 2.079 2.089 2.079 2.109 1,240,685 2.0904 -1.40%
2026-01-07 0 2.140 2.140 2.150 2.130 2.170 1,678,078 3,603,518 2.1474 2.109 2.109 2.118 2.099 2.138 1,703,042 2.1159 0.00%
2026-01-06 0 2.140 2.140 2.150 2.110 2.150 886,558 1,893,453 2.1357 2.109 2.109 2.118 2.079 2.118 899,747 2.1044 1.42%
2026-01-05 0 2.110 2.110 2.120 2.100 2.120 858,992 1,813,544 2.1112 2.079 2.079 2.089 2.069 2.089 871,771 2.0803 -0.47%
2026-01-02 0 2.120 2.110 2.120 2.100 2.130 326,963 688,995 2.1073 2.089 2.079 2.089 2.069 2.099 331,827 2.0764 0.95%
2025-12-31 0 2.100 2.080 2.100 2.080 2.110 593,000 1,240,370 2.0917 2.069 2.050 2.069 2.050 2.079 601,822 2.0610 0.48%
2025-12-30 0 2.090 2.080 2.090 2.070 2.110 1,252,932 2,618,625 2.0900 2.059 2.050 2.059 2.040 2.079 1,271,571 2.0594 -0.48%
2025-12-29 0 2.100 2.100 2.110 2.100 2.130 684,000 1,444,340 2.1116 2.069 2.069 2.079 2.069 2.099 694,175 2.0807 -0.94%
2025-12-24 0 2.120 2.110 2.120 2.100 2.140 704,000 1,489,540 2.1158 2.089 2.079 2.089 2.069 2.109 714,473 2.0848 0.47%
2025-12-23 0 2.110 2.100 2.110 2.110 2.140 548,000 1,160,750 2.1182 2.079 2.069 2.079 2.079 2.109 556,152 2.0871 0.00%
2025-12-22 0 2.110 2.110 2.120 2.100 2.130 1,363,314 2,877,021 2.1103 2.079 2.079 2.089 2.069 2.099 1,383,595 2.0794 0.00%
2025-12-19 0 2.110 2.100 2.110 2.090 2.120 15,897,000 33,515,552 2.1083 2.079 2.069 2.079 2.059 2.089 16,133,489 2.0774 0.48%
2025-12-18 0 2.100 2.100 2.110 2.090 2.120 1,060,000 2,228,675 2.1025 2.069 2.069 2.079 2.059 2.089 1,075,769 2.0717 -0.47%
2025-12-17 0 2.110 2.100 2.110 2.100 2.120 1,081,000 2,278,670 2.1079 2.079 2.069 2.079 2.069 2.089 1,097,081 2.0770 0.00%
2025-12-16 0 2.110 2.110 2.120 2.110 2.160 1,634,000 3,457,983 2.1163 2.079 2.079 2.089 2.079 2.128 1,658,308 2.0852 -1.40%
2025-12-15 0 2.140 2.130 2.140 2.140 2.170 1,487,000 3,196,650 2.1497 2.109 2.099 2.109 2.109 2.138 1,509,121 2.1182 -2.73%
2025-12-12 0 2.200 2.160 2.200 2.130 2.200 2,270,041 4,940,605 2.1764 2.168 2.128 2.168 2.099 2.168 2,303,811 2.1445 3.29%
2025-12-11 0 2.130 2.130 2.140 2.120 2.140 1,181,000 2,515,030 2.1296 2.099 2.099 2.109 2.089 2.109 1,198,569 2.0984 0.47%
2025-12-10 0 2.120 2.120 2.130 2.120 2.140 1,055,343 2,244,261 2.1266 2.089 2.089 2.099 2.089 2.109 1,071,043 2.0954 -0.47%
2025-12-09 0 2.130 2.120 2.130 2.120 2.150 2,590,519 5,512,774 2.1281 2.099 2.089 2.099 2.089 2.118 2,629,056 2.0969 -0.93%
2025-12-08 0 2.150 2.150 2.160 2.110 2.180 1,872,230 4,025,203 2.1500 2.118 2.118 2.128 2.079 2.148 1,900,082 2.1184 -0.92%
2025-12-05 0 2.170 2.170 2.180 2.140 2.180 1,567,000 3,392,220 2.1648 2.138 2.138 2.148 2.109 2.148 1,590,311 2.1331 0.46%
2025-12-04 0 2.160 2.160 2.170 2.090 2.190 2,976,078 6,416,592 2.1561 2.128 2.128 2.138 2.059 2.158 3,020,351 2.1245 -0.92%
2025-12-03 0 2.180 2.170 2.180 2.170 2.200 1,545,000 3,374,565 2.1842 2.148 2.138 2.148 2.138 2.168 1,567,984 2.1522 -0.46%
2025-12-02 0 2.190 2.180 2.190 2.190 2.220 735,992 1,615,190 2.1946 2.158 2.148 2.158 2.158 2.187 746,941 2.1624 0.00%
2025-12-01 0 2.190 2.190 2.200 2.180 2.230 1,803,235 3,970,852 2.2021 2.158 2.158 2.168 2.148 2.197 1,830,061 2.1698 0.00%
2025-11-28 0 2.190 2.190 2.200 2.170 2.230 2,302,000 5,056,175 2.1964 2.158 2.158 2.168 2.138 2.197 2,336,245 2.1642 -1.35%
2025-11-27 0 2.220 2.210 2.220 2.180 2.240 1,760,348 3,905,647 2.2187 2.187 2.178 2.187 2.148 2.207 1,786,536 2.1862 0.45%
2025-11-26 0 2.210 2.200 2.210 2.160 2.220 4,866,178 10,643,867 2.1873 2.178 2.168 2.178 2.128 2.187 4,938,569 2.1553 3.27%
2025-11-25 0 2.140 2.130 2.140 2.140 2.180 7,559,003 16,250,569 2.1498 2.109 2.099 2.109 2.109 2.148 7,671,453 2.1183 0.94%
2025-11-24 0 2.120 2.110 2.120 2.120 2.230 12,233,623 26,131,733 2.1361 2.089 2.079 2.089 2.089 2.197 12,415,615 2.1047 -4.07%
2025-11-21 0 2.210 2.200 2.210 2.200 2.250 3,939,032 8,744,762 2.2200 2.178 2.168 2.178 2.168 2.217 3,997,630 2.1875 -1.78%
2025-11-20 0 2.250 2.250 2.270 2.230 2.280 1,756,905 3,951,631 2.2492 2.217 2.217 2.237 2.197 2.247 1,783,041 2.2162 0.00%
2025-11-19 0 2.250 2.250 2.260 2.230 2.270 1,179,540 2,646,088 2.2433 2.217 2.217 2.227 2.197 2.237 1,197,087 2.2104 0.00%
2025-11-18 0 2.250 2.250 2.270 2.230 2.340 3,894,646 8,793,437 2.2578 2.217 2.217 2.237 2.197 2.306 3,952,584 2.2247 -1.75%
2025-11-17 0 2.290 2.290 2.310 2.280 2.320 3,063,502 7,039,798 2.2980 2.256 2.256 2.276 2.247 2.286 3,109,076 2.2643 -1.29%
2025-11-14 0 2.320 2.320 2.330 2.320 2.350 1,268,000 2,955,738 2.3310 2.286 2.286 2.296 2.286 2.316 1,286,863 2.2969 -2.11%
2025-11-13 0 2.370 2.370 2.380 2.350 2.420 729,000 1,725,201 2.3665 2.335 2.335 2.345 2.316 2.385 739,845 2.3318 -1.25%
2025-11-12 0 2.400 2.390 2.400 2.320 2.420 2,183,052 5,179,567 2.3726 2.365 2.355 2.365 2.286 2.385 2,215,528 2.3378 3.00%
2025-11-11 0 2.330 2.320 2.350 2.310 2.390 1,302,000 3,038,359 2.3336 2.296 2.286 2.316 2.276 2.355 1,321,369 2.2994 -0.85%
2025-11-10 0 2.350 2.340 2.350 2.300 2.360 2,477,822 5,782,802 2.3338 2.316 2.306 2.316 2.266 2.325 2,514,683 2.2996 0.43%
2025-11-07 0 2.340 2.330 2.340 2.330 2.360 1,742,991 4,087,242 2.3450 2.306 2.296 2.306 2.296 2.325 1,768,920 2.3106 -0.85%
2025-11-06 0 2.360 2.360 2.370 2.330 2.400 3,401,971 8,013,757 2.3556 2.325 2.325 2.335 2.296 2.365 3,452,580 2.3211 -0.84%
2025-11-05 0 2.380 2.380 2.390 2.280 2.390 3,486,239 8,197,110 2.3513 2.345 2.345 2.355 2.247 2.355 3,538,102 2.3168 2.59%
2025-11-04 0 2.320 2.320 2.340 2.290 2.480 13,959,589 33,167,907 2.3760 2.286 2.286 2.306 2.256 2.444 14,167,257 2.3412 1.75%
2025-11-03 0 2.280 2.270 2.280 2.200 2.280 1,415,000 3,184,310 2.2504 2.247 2.237 2.247 2.168 2.247 1,436,050 2.2174 3.17%
2025-10-31 0 2.210 2.190 2.210 2.200 2.260 2,232,208 4,947,959 2.2166 2.178 2.158 2.178 2.168 2.227 2,265,415 2.1841 -2.21%
2025-10-30 0 2.260 2.250 2.260 2.230 2.270 2,123,207 4,763,978 2.2438 2.227 2.217 2.227 2.197 2.237 2,154,793 2.2109 0.00%
2025-10-28 0 2.260 2.250 2.260 2.240 2.280 472,100 1,064,391 2.2546 2.227 2.217 2.227 2.207 2.247 479,123 2.2215 -0.44%
2025-10-27 0 2.270 2.260 2.270 2.230 2.270 1,032,000 2,333,450 2.2611 2.237 2.227 2.237 2.197 2.237 1,047,352 2.2280 1.79%
2025-10-24 0 2.230 2.210 2.230 2.170 2.230 1,450,000 3,196,270 2.2043 2.197 2.178 2.197 2.138 2.197 1,471,571 2.1720 0.90%
2025-10-23 0 2.210 2.200 2.210 2.180 2.920 13,760,398 32,690,068 2.3757 2.178 2.168 2.178 2.148 2.877 13,965,103 2.3408 0.00%
2025-10-22 0 2.210 2.210 2.220 2.200 2.230 510,089 1,128,617 2.2126 2.178 2.178 2.187 2.168 2.197 517,677 2.1802 0.00%
2025-10-21 0 2.210 2.210 2.220 2.190 2.220 717,000 1,583,880 2.2090 2.178 2.178 2.187 2.158 2.187 727,666 2.1767 0.00%
2025-10-20 0 2.210 2.200 2.210 2.180 2.210 538,525 1,184,490 2.1995 2.178 2.168 2.178 2.148 2.178 546,536 2.1673 0.45%
2025-10-17 0 2.200 2.180 2.200 2.160 2.240 1,673,000 3,648,960 2.1811 2.168 2.148 2.168 2.128 2.207 1,697,888 2.1491 -0.45%
2025-10-16 0 2.210 2.200 2.210 2.170 2.230 2,437,840 5,347,768 2.1937 2.178 2.168 2.178 2.138 2.197 2,474,106 2.1615 0.45%
2025-10-15 0 2.200 2.200 2.210 2.190 2.220 1,600,000 3,529,334 2.2058 2.168 2.168 2.178 2.158 2.187 1,623,802 2.1735 0.46%
2025-10-14 0 2.190 2.180 2.190 2.170 2.250 2,746,698 6,058,894 2.2059 2.158 2.148 2.158 2.138 2.217 2,787,559 2.1735 -0.90%
2025-10-13 0 2.210 2.200 2.210 2.110 2.210 2,230,000 4,817,931 2.1605 2.178 2.168 2.178 2.079 2.178 2,263,174 2.1288 1.38%
2025-10-10 0 2.180 2.170 2.180 2.140 2.200 2,490,091 5,420,820 2.1770 2.148 2.138 2.148 2.109 2.168 2,527,134 2.1450 0.93%
2025-10-09 0 2.160 2.140 2.160 2.100 2.170 1,480,342 3,183,736 2.1507 2.128 2.109 2.128 2.069 2.138 1,502,364 2.1192 2.86%
2025-10-08 0 2.100 2.080 2.100 2.070 2.100 687,000 1,430,243 2.0819 2.069 2.050 2.069 2.040 2.069 697,220 2.0514 0.48%
2025-10-06 0 2.090 2.090 2.100 2.090 2.120 1,004,233 2,108,222 2.0993 2.059 2.059 2.069 2.059 2.089 1,019,172 2.0686 -1.42%
2025-10-03 0 2.120 2.100 2.120 2.090 2.140 704,000 1,486,520 2.1115 2.089 2.069 2.089 2.059 2.109 714,473 2.0806 0.00%
2025-10-02 0 2.120 2.120 2.130 2.120 2.160 1,367,000 2,917,015 2.1339 2.089 2.089 2.099 2.089 2.128 1,387,336 2.1026 -0.93%
2025-09-30 0 2.140 2.120 2.140 2.100 2.150 2,710,203 5,760,868 2.1256 2.109 2.089 2.109 2.069 2.118 2,750,521 2.0945 0.94%
2025-09-29 0 2.120 2.110 2.120 2.080 2.130 1,980,055 4,169,602 2.1058 2.089 2.079 2.089 2.050 2.099 2,009,511 2.0749 1.92%
2025-09-26 0 2.080 2.080 2.090 2.070 2.110 2,216,000 4,631,805 2.0902 2.050 2.050 2.059 2.040 2.079 2,248,966 2.0595 0.00%
2025-09-25 0 2.080 2.080 2.100 2.080 2.140 1,688,194 3,555,401 2.1060 2.050 2.050 2.069 2.050 2.109 1,713,308 2.0752 -2.80%
2025-09-24 0 2.140 2.130 2.140 2.110 2.160 1,288,000 2,747,330 2.1330 2.109 2.099 2.109 2.079 2.128 1,307,161 2.1018 0.00%
2025-09-23 0 2.140 2.130 2.140 2.120 2.150 1,947,000 4,161,990 2.1376 2.109 2.099 2.109 2.089 2.118 1,975,964 2.1063 0.00%
2025-09-22 0 2.140 2.130 2.140 2.110 2.150 19,184,764 41,195,793 2.1473 2.109 2.099 2.109 2.079 2.118 19,470,163 2.1158 -0.47%
2025-09-19 0 2.150 2.150 2.180 2.150 2.200 3,871,987 8,358,467 2.1587 2.118 2.118 2.148 2.118 2.168 3,929,588 2.1271 -1.38%
2025-09-18 0 2.180 2.180 2.190 2.180 2.230 1,653,941 3,637,895 2.1995 2.148 2.148 2.158 2.148 2.197 1,678,546 2.1673 -3.11%
2025-09-17 0 2.250 2.240 2.250 2.210 2.270 2,770,073 6,216,964 2.2443 2.217 2.207 2.217 2.178 2.237 2,811,282 2.2114 0.45%
2025-09-16 0 2.240 2.230 2.240 2.230 2.270 1,294,331 2,896,780 2.2381 2.207 2.197 2.207 2.197 2.237 1,313,586 2.2052 -0.44%
2025-09-15 0 2.250 2.250 2.260 2.240 2.270 1,116,985 2,518,678 2.2549 2.217 2.217 2.227 2.207 2.237 1,133,602 2.2218 0.00%
2025-09-12 0 2.250 2.250 2.270 2.250 2.290 1,523,441 3,461,742 2.2723 2.217 2.217 2.237 2.217 2.256 1,546,104 2.2390 -0.44%
2025-09-11 0 2.260 2.260 2.270 2.220 2.280 1,541,418 3,475,237 2.2546 2.227 2.227 2.237 2.187 2.247 1,564,349 2.2215 0.44%
2025-09-10 0 2.250 2.250 2.270 2.240 2.270 1,311,039 2,954,396 2.2535 2.217 2.217 2.237 2.207 2.237 1,330,542 2.2204 0.45%
2025-09-09 0 2.240 2.240 2.250 2.190 2.240 1,819,107 4,045,738 2.2240 2.207 2.207 2.217 2.158 2.207 1,846,169 2.1914 1.82%
2025-09-08 0 2.200 2.190 2.200 2.180 2.270 846,805 1,861,160 2.1979 2.168 2.158 2.168 2.148 2.237 859,402 2.1656 1.38%
2025-09-05 0 2.190 2.190 2.200 2.160 2.200 947,343 2,071,751 2.1869 2.138 2.138 2.148 2.109 2.148 970,297 2.1352 0.92%
2025-09-04 0 2.170 2.160 2.180 2.160 2.210 1,577,000 3,425,040 2.1719 2.119 2.109 2.128 2.109 2.158 1,615,211 2.1205 -1.36%
2025-09-03 0 2.200 2.180 2.200 2.170 2.200 1,161,000 2,534,490 2.1830 2.148 2.128 2.148 2.119 2.148 1,189,131 2.1314 0.92%
2025-09-02 0 2.180 2.170 2.180 2.160 2.230 1,472,300 3,208,830 2.1795 2.128 2.119 2.128 2.109 2.177 1,507,974 2.1279 -1.36%
2025-09-01 0 2.210 2.210 2.230 2.200 2.250 2,246,519 4,990,696 2.2215 2.158 2.158 2.177 2.148 2.197 2,300,952 2.1690 0.00%
2025-08-29 0 2.210 2.200 2.210 2.200 2.250 2,136,397 4,746,414 2.2217 2.158 2.148 2.158 2.148 2.197 2,188,162 2.1691 -1.34%
2025-08-28 0 2.240 2.220 2.240 2.200 2.240 1,812,000 4,015,050 2.2158 2.187 2.167 2.187 2.148 2.187 1,855,905 2.1634 0.90%
2025-08-27 0 2.220 2.210 2.230 2.200 2.280 3,326,037 7,432,121 2.2345 2.167 2.158 2.177 2.148 2.226 3,406,627 2.1817 -3.06%
2025-08-26 0 2.290 2.270 2.290 2.270 2.300 1,161,136 2,646,398 2.2791 2.236 2.216 2.236 2.216 2.246 1,189,270 2.2252 0.00%
2025-08-25 0 2.290 2.270 2.290 2.270 2.330 4,131,384 9,489,438 2.2969 2.236 2.216 2.236 2.216 2.275 4,231,488 2.2426 1.33%
2025-08-22 0 2.260 2.260 2.270 2.240 2.310 3,250,147 7,334,646 2.2567 2.207 2.207 2.216 2.187 2.255 3,328,898 2.2033 -0.44%
2025-08-21 0 2.270 2.260 2.270 2.210 2.430 7,376,353 16,892,543 2.2901 2.216 2.207 2.216 2.158 2.373 7,555,082 2.2359 -5.81%
2025-08-20 0 2.410 2.410 2.420 2.380 2.420 1,330,051 3,192,560 2.4003 2.353 2.353 2.363 2.324 2.363 1,362,278 2.3435 0.00%
2025-08-19 0 2.410 2.410 2.420 2.410 2.440 1,184,582 2,869,425 2.4223 2.353 2.353 2.363 2.353 2.382 1,213,284 2.3650 0.42%
2025-08-18 0 2.400 2.400 2.410 2.390 2.430 2,367,000 5,711,425 2.4129 2.343 2.343 2.353 2.333 2.373 2,424,353 2.3559 -1.64%
2025-08-15 0 2.440 2.420 2.440 2.410 2.470 2,018,000 4,917,820 2.4370 2.382 2.363 2.382 2.353 2.412 2,066,896 2.3793 -1.21%
2025-08-14 0 2.470 2.460 2.470 2.440 2.480 1,532,577 3,776,550 2.4642 2.412 2.402 2.412 2.382 2.421 1,569,711 2.4059 1.23%
2025-08-13 0 2.440 2.430 2.440 2.430 2.470 2,528,038 6,192,510 2.4495 2.382 2.373 2.382 2.373 2.412 2,589,293 2.3916 0.00%
2025-08-12 0 2.440 2.430 2.440 2.430 2.490 1,889,247 4,612,496 2.4414 2.382 2.373 2.382 2.373 2.431 1,935,024 2.3837 -0.81%
2025-08-11 0 2.460 2.450 2.460 2.360 2.480 6,319,271 15,466,634 2.4475 2.402 2.392 2.402 2.304 2.421 6,472,387 2.3896 4.24%
2025-08-08 0 2.360 2.340 2.360 2.320 2.360 5,295,794 12,389,273 2.3395 2.304 2.285 2.304 2.265 2.304 5,424,111 2.2841 1.72%
2025-08-07 0 2.320 2.300 2.320 2.260 2.320 3,178,517 7,264,568 2.2855 2.265 2.246 2.265 2.207 2.265 3,255,533 2.2315 1.75%
2025-08-06 0 2.280 2.270 2.280 2.240 2.290 2,774,000 6,308,970 2.2743 2.226 2.216 2.226 2.187 2.236 2,841,214 2.2205 1.33%
2025-08-05 0 2.250 2.250 2.270 2.250 2.280 2,942,573 6,663,425 2.2645 2.197 2.197 2.216 2.197 2.226 3,013,872 2.2109 0.00%
2025-08-04 0 2.250 2.250 2.260 2.170 2.270 3,002,143 6,691,166 2.2288 2.197 2.197 2.207 2.119 2.216 3,074,885 2.1761 3.21%
2025-08-01 0 2.180 2.170 2.180 2.170 2.200 1,207,940 2,628,398 2.1759 2.128 2.119 2.128 2.119 2.148 1,237,208 2.1245 0.46%
2025-07-31 0 2.170 2.170 2.180 2.150 2.200 2,995,196 6,510,969 2.1738 2.119 2.119 2.128 2.099 2.148 3,067,770 2.1224 -2.69%
2025-07-30 0 2.230 2.210 2.230 2.190 2.230 1,740,039 3,850,025 2.2126 2.177 2.158 2.177 2.138 2.177 1,782,200 2.1603 0.45%
2025-07-29 0 2.220 2.200 2.220 2.170 2.220 1,668,000 3,661,295 2.1950 2.167 2.148 2.167 2.119 2.167 1,708,416 2.1431 0.91%
2025-07-28 0 2.200 2.200 2.210 2.180 2.220 893,000 1,963,900 2.1992 2.148 2.148 2.158 2.128 2.167 914,637 2.1472 0.00%
2025-07-25 0 2.200 2.200 2.220 2.190 2.250 2,670,000 5,912,343 2.2144 2.148 2.148 2.167 2.138 2.197 2,734,694 2.1620 -0.90%
2025-07-24 0 2.220 2.210 2.220 2.170 2.220 3,015,296 6,649,979 2.2054 2.167 2.158 2.167 2.119 2.167 3,088,357 2.1532 2.78%
2025-07-23 0 2.160 2.160 2.180 2.150 2.190 1,962,595 4,255,907 2.1685 2.109 2.109 2.128 2.099 2.138 2,010,149 2.1172 0.00%
2025-07-22 0 2.160 2.160 2.170 2.130 2.170 2,653,527 5,707,825 2.1510 2.109 2.109 2.119 2.080 2.119 2,717,822 2.1001 0.00%
2025-07-21 0 2.160 2.160 2.170 2.150 2.190 1,323,712 2,862,932 2.1628 2.109 2.109 2.119 2.099 2.138 1,355,786 2.1116 0.00%
2025-07-18 0 2.160 2.160 2.170 2.150 2.180 1,223,722 2,644,097 2.1607 2.109 2.109 2.119 2.099 2.128 1,253,373 2.1096 -0.92%
2025-07-17 0 2.180 2.170 2.180 2.150 2.180 1,314,000 2,849,980 2.1689 2.128 2.119 2.128 2.099 2.128 1,345,838 2.1176 0.00%
2025-07-16 0 2.180 2.170 2.180 2.160 2.190 1,464,001 3,178,122 2.1708 2.128 2.119 2.128 2.109 2.138 1,499,474 2.1195 0.46%
2025-07-15 0 2.170 2.170 2.180 2.090 2.200 5,068,385 10,881,147 2.1469 2.119 2.119 2.128 2.041 2.148 5,191,192 2.0961 1.88%
2025-07-14 0 2.130 2.120 2.130 2.090 2.160 4,744,026 10,066,626 2.1220 2.080 2.070 2.080 2.041 2.109 4,858,974 2.0718 0.95%
2025-07-11 0 2.110 2.100 2.110 2.030 2.120 5,303,763 10,966,309 2.0676 2.060 2.050 2.060 1.982 2.070 5,432,273 2.0187 3.94%
2025-07-10 0 2.030 2.020 2.030 1.980 2.050 8,227,431 16,613,753 2.0193 1.982 1.972 1.982 1.933 2.002 8,426,782 1.9715 2.53%
2025-07-09 0 1.980 1.980 2.000 1.970 2.000 2,822,000 5,600,861 1.9847 1.933 1.933 1.953 1.923 1.953 2,890,377 1.9378 -1.49%
2025-07-08 0 2.010 2.000 2.010 1.980 2.010 2,612,863 5,215,131 1.9959 1.962 1.953 1.962 1.933 1.962 2,676,173 1.9487 0.50%
2025-07-07 0 2.000 1.990 2.000 1.980 2.020 3,545,000 7,078,485 1.9968 1.953 1.943 1.953 1.933 1.972 3,630,896 1.9495 -0.99%
2025-07-04 0 2.020 2.000 2.020 1.990 2.040 1,675,000 3,378,065 2.0168 1.972 1.953 1.972 1.943 1.992 1,715,585 1.9690 -0.49%
2025-07-03 0 2.030 2.020 2.030 1.980 2.050 8,870,103 17,977,592 2.0268 1.982 1.972 1.982 1.933 2.002 9,085,026 1.9788 2.01%
2025-07-02 0 1.990 1.980 1.990 1.950 2.000 4,772,023 9,428,576 1.9758 1.943 1.933 1.943 1.904 1.953 4,887,649 1.9291 2.05%
2025-06-30 0 1.950 1.940 1.950 1.940 1.980 1,098,000 2,156,875 1.9644 1.904 1.894 1.904 1.894 1.933 1,124,605 1.9179 -1.52%
2025-06-27 0 1.980 1.970 1.980 1.960 1.990 2,098,778 4,150,891 1.9778 1.933 1.923 1.933 1.914 1.943 2,149,632 1.9310 0.51%
2025-06-26 0 1.970 1.970 1.980 1.920 1.980 2,413,000 4,728,440 1.9596 1.923 1.923 1.933 1.875 1.933 2,471,467 1.9132 1.03%
2025-06-25 0 1.950 1.930 1.950 1.900 1.950 2,752,648 5,309,248 1.9288 1.904 1.884 1.904 1.855 1.904 2,819,345 1.8831 2.63%
2025-06-24 0 1.900 1.890 1.900 1.870 1.910 1,388,189 2,629,674 1.8943 1.855 1.845 1.855 1.826 1.865 1,421,825 1.8495 0.53%
2025-06-23 0 1.890 1.880 1.890 1.770 2.000 9,050,632 17,064,860 1.8855 1.845 1.836 1.845 1.728 1.953 9,269,929 1.8409 2.72%
2025-06-20 0 1.890 1.880 1.890 1.830 1.890 4,322,254 8,106,223 1.8755 1.796 1.787 1.796 1.739 1.796 4,547,281 1.7827 3.28%
2025-06-19 0 1.830 1.830 1.840 1.810 1.860 1,308,922 2,401,110 1.8344 1.739 1.739 1.749 1.720 1.768 1,377,068 1.7436 -1.61%
2025-06-18 0 1.860 1.850 1.860 1.850 1.870 646,000 1,200,070 1.8577 1.768 1.758 1.768 1.758 1.777 679,632 1.7658 -1.06%
2025-06-17 0 1.880 1.870 1.880 1.840 1.880 1,774,563 3,295,144 1.8569 1.787 1.777 1.787 1.749 1.787 1,866,951 1.7650 2.17%
2025-06-16 0 1.840 1.840 1.850 1.810 1.870 2,010,000 3,707,465 1.8445 1.749 1.749 1.758 1.720 1.777 2,114,645 1.7532 1.66%
2025-06-13 0 1.810 1.810 1.830 1.810 1.840 1,263,000 2,306,560 1.8263 1.720 1.720 1.739 1.720 1.749 1,328,755 1.7359 -1.63%
2025-06-12 0 1.840 1.820 1.840 1.820 1.840 1,427,000 2,615,140 1.8326 1.749 1.730 1.749 1.730 1.749 1,501,293 1.7419 0.00%
2025-06-11 0 1.840 1.820 1.840 1.800 1.840 2,650,000 4,828,150 1.8219 1.749 1.730 1.749 1.711 1.749 2,787,965 1.7318 1.10%
2025-06-10 0 1.820 1.820 1.830 1.800 1.830 1,467,000 2,657,650 1.8116 1.730 1.730 1.739 1.711 1.739 1,543,376 1.7220 0.55%
2025-06-09 0 1.810 1.800 1.810 1.790 1.810 627,103 1,131,261 1.8039 1.720 1.711 1.720 1.701 1.720 659,751 1.7147 0.00%
2025-06-06 0 1.810 1.810 1.820 1.810 1.830 445,290 807,767 1.8140 1.720 1.720 1.730 1.720 1.739 468,473 1.7243 -0.55%
2025-06-05 0 1.820 1.810 1.820 1.800 1.830 1,313,427 2,386,139 1.8167 1.730 1.720 1.730 1.711 1.739 1,381,807 1.7268 1.11%
2025-06-04 0 1.800 1.800 1.820 1.800 1.820 1,236,000 2,236,070 1.8091 1.711 1.711 1.730 1.711 1.730 1,300,349 1.7196 -1.10%
2025-06-03 0 1.820 1.810 1.820 1.790 1.820 1,705,123 3,076,707 1.8044 1.730 1.720 1.730 1.701 1.730 1,793,896 1.7151 1.11%
2025-06-02 0 1.800 1.800 1.810 1.760 1.820 1,206,000 2,167,243 1.7971 1.711 1.711 1.720 1.673 1.730 1,268,787 1.7081 -0.55%
2025-05-30 0 1.810 1.800 1.810 1.800 1.820 1,127,000 2,032,543 1.8035 1.720 1.711 1.720 1.711 1.730 1,185,674 1.7143 0.00%
2025-05-29 0 1.810 1.800 1.810 1.780 1.810 1,172,000 2,107,287 1.7980 1.720 1.711 1.720 1.692 1.720 1,233,017 1.7090 1.12%
2025-05-28 0 1.790 1.790 1.800 1.780 1.810 648,034 1,164,374 1.7968 1.701 1.701 1.711 1.692 1.720 681,772 1.7079 0.56%
2025-05-27 0 1.780 1.780 1.790 1.780 1.810 1,536,000 2,746,263 1.7879 1.692 1.692 1.701 1.692 1.720 1,615,968 1.6995 -0.56%
2025-05-26 0 1.790 1.790 1.800 1.780 1.810 808,000 1,444,290 1.7875 1.701 1.701 1.711 1.692 1.720 850,066 1.6990 0.00%
2025-05-23 0 1.790 1.770 1.790 1.780 1.810 1,191,516 2,129,103 1.7869 1.701 1.682 1.701 1.692 1.720 1,253,549 1.6985 0.56%
2025-05-22 0 1.780 1.780 1.800 1.770 1.810 1,518,000 2,716,700 1.7897 1.692 1.692 1.711 1.682 1.720 1,597,031 1.7011 -1.11%
2025-05-21 0 1.800 1.790 1.800 1.790 1.820 1,861,000 3,360,100 1.8055 1.711 1.701 1.711 1.701 1.730 1,957,888 1.7162 -1.10%
2025-05-20 0 1.820 1.810 1.820 1.790 1.820 805,688 1,457,800 1.8094 1.730 1.720 1.730 1.701 1.730 847,634 1.7198 0.55%
2025-05-19 0 1.810 1.810 1.820 1.770 1.820 997,165 1,793,090 1.7982 1.720 1.720 1.730 1.682 1.730 1,049,080 1.7092 0.00%
2025-05-16 0 1.810 1.800 1.810 1.780 1.820 1,942,000 3,501,742 1.8032 1.720 1.711 1.720 1.692 1.730 2,043,105 1.7139 1.69%
2025-05-15 0 1.780 1.780 1.790 1.780 1.810 766,204 1,372,977 1.7919 1.692 1.692 1.701 1.692 1.720 806,094 1.7032 -1.11%
2025-05-14 0 1.800 1.800 1.810 1.770 1.820 1,332,796 2,395,835 1.7976 1.711 1.711 1.720 1.682 1.730 1,402,185 1.7086 -0.55%
2025-05-13 0 1.810 1.770 1.810 1.780 1.820 824,000 1,482,130 1.7987 1.720 1.682 1.720 1.692 1.730 866,899 1.7097 0.00%
2025-05-12 0 1.810 1.810 1.820 1.740 1.830 2,317,040 4,166,850 1.7984 1.720 1.720 1.730 1.654 1.739 2,437,671 1.7094 1.69%
2025-05-09 0 1.780 1.770 1.780 1.700 1.780 937,609 1,657,974 1.7683 1.692 1.682 1.692 1.616 1.692 986,423 1.6808 1.14%
2025-05-08 0 1.760 1.750 1.760 1.750 1.770 352,200 619,783 1.7597 1.673 1.663 1.673 1.663 1.682 370,536 1.6727 0.00%
2025-05-07 0 1.760 1.760 1.780 1.760 1.780 1,751,729 3,098,661 1.7689 1.673 1.673 1.692 1.673 1.692 1,842,928 1.6814 -0.56%
2025-05-06 0 1.770 1.760 1.770 1.740 1.770 1,244,940 2,185,198 1.7553 1.682 1.673 1.682 1.654 1.682 1,309,755 1.6684 0.57%
2025-05-02 0 1.760 1.740 1.760 1.610 1.770 1,044,533 1,803,800 1.7269 1.673 1.654 1.673 1.530 1.682 1,098,914 1.6414 1.15%
2025-04-30 0 1.740 1.720 1.740 1.710 1.740 531,461 915,764 1.7231 1.654 1.635 1.654 1.625 1.654 559,130 1.6378 1.16%
2025-04-29 0 1.720 1.710 1.720 1.690 1.730 899,000 1,544,780 1.7183 1.635 1.625 1.635 1.606 1.644 945,804 1.6333 1.18%
2025-04-28 0 1.700 1.690 1.700 1.680 1.710 655,831 1,112,501 1.6963 1.616 1.606 1.616 1.597 1.625 689,975 1.6124 0.59%
2025-04-25 0 1.690 1.690 1.720 1.690 1.760 2,270,648 3,927,235 1.7296 1.606 1.606 1.635 1.606 1.673 2,388,863 1.6440 -1.17%
2025-04-24 0 1.710 1.700 1.710 1.700 1.720 946,445 1,613,914 1.7052 1.625 1.616 1.625 1.616 1.635 995,719 1.6209 -0.58%
2025-04-23 0 1.720 1.710 1.720 1.710 1.740 1,614,000 2,783,060 1.7243 1.635 1.625 1.635 1.625 1.654 1,698,029 1.6390 0.58%
2025-04-22 0 1.710 1.700 1.710 1.680 1.710 1,081,039 1,835,714 1.6981 1.625 1.616 1.625 1.597 1.625 1,137,320 1.6141 1.79%
2025-04-17 0 1.680 1.680 1.700 1.660 1.700 2,510,108 4,236,209 1.6877 1.597 1.597 1.616 1.578 1.616 2,640,790 1.6041 0.60%
2025-04-16 0 1.670 1.670 1.680 1.650 1.690 558,000 932,210 1.6706 1.587 1.587 1.597 1.568 1.606 587,051 1.5880 -0.60%
2025-04-15 0 1.680 1.670 1.680 1.670 1.690 729,299 1,223,327 1.6774 1.597 1.587 1.597 1.587 1.606 767,268 1.5944 0.60%
2025-04-14 0 1.670 1.670 1.680 1.630 1.680 2,227,112 3,699,499 1.6611 1.587 1.587 1.597 1.549 1.597 2,343,061 1.5789 2.45%
2025-04-11 0 1.630 1.630 1.640 1.630 1.660 1,724,979 2,820,028 1.6348 1.549 1.549 1.559 1.549 1.578 1,814,786 1.5539 -1.21%
2025-04-10 0 1.650 1.640 1.650 1.640 1.680 1,512,481 2,509,049 1.6589 1.568 1.559 1.568 1.559 1.597 1,591,224 1.5768 0.00%
2025-04-09 0 1.650 1.650 1.670 1.610 1.650 3,991,676 6,509,782 1.6308 1.568 1.568 1.587 1.530 1.568 4,199,492 1.5501 -0.60%
2025-04-08 0 1.660 1.660 1.670 1.630 1.670 1,720,000 2,846,910 1.6552 1.578 1.578 1.587 1.549 1.587 1,809,547 1.5733 1.84%
2025-04-07 0 1.630 1.630 1.650 1.620 1.750 8,567,328 14,375,304 1.6779 1.549 1.549 1.568 1.540 1.663 9,013,364 1.5949 -10.93%
2025-04-03 0 1.830 1.810 1.830 1.800 1.830 1,474,000 2,675,470 1.8151 1.739 1.720 1.739 1.711 1.739 1,550,740 1.7253 1.67%
2025-04-02 0 1.800 1.800 1.810 1.790 1.830 1,758,609 3,173,812 1.8047 1.711 1.711 1.720 1.701 1.739 1,850,166 1.7154 -2.70%
2025-04-01 0 1.850 1.840 1.850 1.800 1.850 1,678,078 3,075,628 1.8328 1.758 1.749 1.758 1.711 1.758 1,765,443 1.7421 2.21%
2025-03-31 0 1.810 1.800 1.810 1.800 1.860 2,206,000 4,026,520 1.8253 1.720 1.711 1.720 1.711 1.768 2,320,850 1.7349 -3.21%
2025-03-28 0 1.870 1.870 1.880 1.840 1.900 2,954,758 5,512,459 1.8656 1.777 1.777 1.787 1.749 1.806 3,108,590 1.7733 0.00%
2025-03-27 0 1.870 1.870 1.900 1.840 1.950 3,152,402 5,935,011 1.8827 1.777 1.777 1.806 1.749 1.854 3,316,524 1.7895 -3.61%
2025-03-26 0 1.940 1.940 1.950 1.910 1.950 421,440 814,277 1.9321 1.844 1.844 1.854 1.815 1.854 443,381 1.8365 1.57%
2025-03-25 0 1.910 1.900 1.910 1.890 1.920 1,123,000 2,136,560 1.9025 1.815 1.806 1.815 1.796 1.825 1,181,466 1.8084 -0.52%
2025-03-24 0 1.920 1.920 1.940 1.910 1.970 1,158,000 2,233,130 1.9284 1.825 1.825 1.844 1.815 1.873 1,218,288 1.8330 -2.04%
2025-03-21 0 1.960 1.950 1.960 1.910 1.980 2,299,918 4,462,899 1.9405 1.863 1.854 1.863 1.815 1.882 2,419,657 1.8444 -1.51%
2025-03-20 0 1.990 1.980 1.990 1.980 2.020 2,150,875 4,295,240 1.9970 1.892 1.882 1.892 1.882 1.920 2,262,855 1.8982 0.00%
2025-03-19 0 1.990 1.990 2.000 1.990 2.010 1,281,157 2,561,587 1.9994 1.892 1.892 1.901 1.892 1.911 1,347,857 1.9005 -1.00%
2025-03-18 0 2.010 2.010 2.020 1.970 2.030 2,864,799 5,747,798 2.0064 1.911 1.911 1.920 1.873 1.930 3,013,947 1.9071 2.03%
2025-03-17 0 1.970 1.970 1.980 1.950 1.980 1,831,651 3,611,884 1.9719 1.873 1.873 1.882 1.854 1.882 1,927,011 1.8743 0.51%
2025-03-14 0 1.960 1.950 1.960 1.900 1.970 2,489,786 4,850,258 1.9481 1.863 1.854 1.863 1.806 1.873 2,619,410 1.8517 3.16%
2025-03-13 0 1.900 1.900 1.920 1.870 1.930 2,490,593 4,740,361 1.9033 1.806 1.806 1.825 1.777 1.834 2,620,259 1.8091 -1.55%
2025-03-12 0 1.930 1.920 1.930 1.900 1.940 1,065,000 2,039,680 1.9152 1.834 1.825 1.834 1.806 1.844 1,120,446 1.8204 0.52%
2025-03-11 0 1.920 1.920 1.930 1.900 1.930 3,991,833 7,659,057 1.9187 1.825 1.825 1.834 1.806 1.834 4,199,657 1.8237 -1.03%
2025-03-10 0 1.940 1.910 1.940 1.900 1.940 1,748,095 3,353,027 1.9181 1.844 1.815 1.844 1.806 1.844 1,839,105 1.8232 1.57%
2025-03-07 0 1.910 1.910 1.930 1.880 1.950 2,848,290 5,445,983 1.9120 1.815 1.815 1.834 1.787 1.854 2,996,579 1.8174 1.06%
2025-03-06 0 1.890 1.890 1.900 1.860 1.900 4,358,550 8,194,307 1.8801 1.796 1.796 1.806 1.768 1.806 4,585,467 1.7870 0.53%
2025-03-05 0 1.880 1.880 1.890 1.860 1.900 1,321,000 2,480,600 1.8778 1.787 1.787 1.796 1.768 1.806 1,389,774 1.7849 0.00%
2025-03-04 0 1.880 1.860 1.880 1.850 1.900 1,150,907 2,156,426 1.8737 1.787 1.768 1.787 1.758 1.806 1,210,826 1.7810 0.00%
2025-03-03 0 1.880 1.880 1.890 1.840 1.900 2,605,000 4,880,430 1.8735 1.787 1.787 1.796 1.749 1.806 2,740,623 1.7808 3.30%
2025-02-28 0 1.820 1.820 1.830 1.810 1.850 3,708,500 6,772,725 1.8263 1.730 1.730 1.739 1.720 1.758 3,901,573 1.7359 -0.55%
2025-02-27 0 1.830 1.820 1.830 1.810 1.830 2,076,770 3,783,090 1.8216 1.739 1.730 1.739 1.720 1.739 2,184,892 1.7315 0.55%
2025-02-26 0 1.820 1.820 1.830 1.780 1.820 2,706,989 4,876,209 1.8013 1.730 1.730 1.739 1.692 1.730 2,847,921 1.7122 2.25%
2025-02-25 0 1.780 1.780 1.790 1.760 1.800 1,182,616 2,109,091 1.7834 1.692 1.692 1.701 1.673 1.711 1,244,186 1.6952 0.00%
2025-02-24 0 1.780 1.780 1.790 1.760 1.790 1,551,324 2,757,738 1.7777 1.692 1.692 1.701 1.673 1.701 1,632,090 1.6897 1.71%
2025-02-21 0 1.750 1.750 1.760 1.740 1.770 2,131,173 3,745,675 1.7576 1.663 1.663 1.673 1.654 1.682 2,242,127 1.6706 -0.57%
2025-02-20 0 1.760 1.750 1.760 1.730 1.760 1,744,887 3,047,937 1.7468 1.673 1.663 1.673 1.644 1.673 1,835,730 1.6603 1.15%
2025-02-19 0 1.740 1.740 1.750 1.730 1.760 1,345,004 2,340,446 1.7401 1.654 1.654 1.663 1.644 1.673 1,415,028 1.6540 -1.14%
2025-02-18 0 1.760 1.750 1.760 1.740 1.780 941,000 1,648,820 1.7522 1.673 1.663 1.673 1.654 1.692 989,991 1.6655 -1.12%
2025-02-17 0 1.780 1.760 1.780 1.730 1.780 1,176,602 2,063,037 1.7534 1.692 1.673 1.692 1.644 1.692 1,237,859 1.6666 1.14%
2025-02-14 0 1.760 1.760 1.770 1.730 1.780 1,567,926 2,748,579 1.7530 1.673 1.673 1.682 1.644 1.692 1,649,556 1.6663 0.00%
2025-02-13 0 1.760 1.760 1.770 1.750 1.810 1,711,199 3,025,464 1.7680 1.673 1.673 1.682 1.663 1.720 1,800,288 1.6805 -1.68%
2025-02-12 0 1.790 1.790 1.800 1.750 1.800 2,340,237 4,145,250 1.7713 1.701 1.701 1.711 1.663 1.711 2,462,075 1.6836 0.56%
2025-02-11 0 1.780 1.760 1.790 1.760 1.840 1,671,000 3,013,580 1.8035 1.692 1.673 1.701 1.673 1.749 1,757,996 1.7142 -3.26%
2025-02-10 0 1.840 1.830 1.840 1.790 1.840 3,091,690 5,609,856 1.8145 1.749 1.739 1.749 1.701 1.749 3,252,651 1.7247 1.66%
2025-02-07 0 1.810 1.800 1.810 1.770 1.810 4,031,722 7,244,416 1.7969 1.720 1.711 1.720 1.682 1.720 4,241,623 1.7079 1.69%
2025-02-06 0 1.780 1.780 1.790 1.700 1.790 2,272,674 3,982,248 1.7522 1.692 1.692 1.701 1.616 1.701 2,390,995 1.6655 3.49%
2025-02-05 0 1.720 1.710 1.720 1.690 1.730 691,000 1,186,740 1.7174 1.635 1.625 1.635 1.606 1.644 726,975 1.6324 1.78%
2025-02-04 0 1.690 1.690 1.700 1.680 1.720 471,064 802,346 1.7033 1.606 1.606 1.616 1.597 1.635 495,589 1.6190 -1.17%
2025-02-03 0 1.710 1.690 1.710 1.680 1.730 484,648 821,879 1.6958 1.625 1.606 1.625 1.597 1.644 509,880 1.6119 -1.16%
2025-01-28 0 1.730 1.720 1.730 1.700 1.730 134,000 230,230 1.7181 1.644 1.635 1.644 1.616 1.644 140,976 1.6331 0.00%
2025-01-27 0 1.730 1.720 1.730 1.720 1.740 296,357 512,179 1.7283 1.644 1.635 1.644 1.635 1.654 311,786 1.6427 0.58%
2025-01-24 0 1.720 1.720 1.730 1.700 1.750 1,456,003 2,519,082 1.7301 1.635 1.635 1.644 1.616 1.663 1,531,806 1.6445 1.78%
2025-01-23 0 1.690 1.680 1.690 1.680 1.720 445,000 757,700 1.7027 1.606 1.597 1.606 1.597 1.635 468,168 1.6184 -1.17%
2025-01-22 0 1.710 1.700 1.710 1.700 1.720 376,998 644,356 1.7092 1.625 1.616 1.625 1.616 1.635 396,625 1.6246 -0.58%
2025-01-21 0 1.720 1.720 1.730 1.710 1.760 549,890 956,746 1.7399 1.635 1.635 1.644 1.625 1.673 578,519 1.6538 -0.58%
2025-01-20 0 1.730 1.700 1.730 1.690 1.730 704,039 1,208,455 1.7165 1.644 1.616 1.644 1.606 1.644 740,693 1.6315 2.37%
2025-01-17 0 1.690 1.690 1.700 1.680 1.720 649,481 1,102,202 1.6971 1.606 1.606 1.616 1.597 1.635 683,295 1.6131 -0.59%
2025-01-16 0 1.700 1.690 1.700 1.680 1.730 1,431,392 2,454,150 1.7145 1.616 1.606 1.616 1.597 1.644 1,505,914 1.6297 0.00%
2025-01-15 0 1.700 1.690 1.700 1.670 1.700 458,000 771,560 1.6846 1.616 1.606 1.616 1.587 1.616 481,845 1.6013 0.00%
2025-01-14 0 1.700 1.690 1.700 1.670 1.700 280,000 471,930 1.6855 1.616 1.606 1.616 1.587 1.616 294,577 1.6021 2.41%
2025-01-13 0 1.660 1.660 1.700 1.650 1.690 621,000 1,036,980 1.6699 1.578 1.578 1.616 1.568 1.606 653,331 1.5872 -1.19%
2025-01-10 0 1.680 1.670 1.680 1.670 1.700 1,196,000 2,010,710 1.6812 1.597 1.587 1.597 1.587 1.616 1,258,267 1.5980 -1.18%
2025-01-09 0 1.700 1.690 1.700 1.690 1.720 462,091 786,139 1.7013 1.616 1.606 1.616 1.606 1.635 486,149 1.6171 -0.58%
2025-01-08 0 1.710 1.700 1.710 1.690 1.720 590,024 1,002,861 1.6997 1.625 1.616 1.625 1.606 1.635 620,742 1.6156 0.00%
2025-01-07 0 1.710 1.710 1.720 1.700 1.740 1,104,000 1,892,220 1.7140 1.625 1.625 1.635 1.616 1.654 1,161,477 1.6291 -1.72%
2025-01-06 0 1.740 1.730 1.750 1.720 1.760 849,239 1,470,233 1.7312 1.654 1.644 1.663 1.635 1.673 893,452 1.6456 -0.57%
2025-01-03 0 1.750 1.740 1.750 1.740 1.770 349,000 611,140 1.7511 1.663 1.654 1.663 1.654 1.682 367,170 1.6645 -1.13%
2025-01-02 0 1.770 1.750 1.770 1.750 1.780 1,170,618 2,062,916 1.7622 1.682 1.663 1.682 1.663 1.692 1,231,563 1.6750 0.00%
2024-12-31 0 1.770 1.770 1.790 1.760 1.790 417,259 741,025 1.7759 1.682 1.682 1.701 1.673 1.701 438,983 1.6881 -0.56%
2024-12-30 0 1.780 1.770 1.780 1.740 1.780 535,519 945,647 1.7659 1.692 1.682 1.692 1.654 1.692 563,399 1.6785 0.56%
2024-12-27 0 1.770 1.760 1.770 1.770 1.780 671,000 1,189,450 1.7727 1.682 1.673 1.682 1.682 1.692 705,934 1.6849 -0.56%
2024-12-24 0 1.780 1.770 1.780 1.740 1.780 841,000 1,486,200 1.7672 1.692 1.682 1.692 1.654 1.692 884,784 1.6797 1.71%
2024-12-23 0 1.750 1.740 1.760 1.730 1.750 538,458 937,043 1.7402 1.663 1.654 1.673 1.644 1.663 566,491 1.6541 1.16%
2024-12-20 0 1.730 1.720 1.730 1.720 1.750 957,682 1,656,653 1.7299 1.644 1.635 1.644 1.635 1.663 1,007,541 1.6443 -1.14%
2024-12-19 0 1.750 1.740 1.750 1.740 1.760 941,039 1,641,266 1.7441 1.663 1.654 1.663 1.654 1.673 990,032 1.6578 -1.13%
2024-12-18 0 1.770 1.760 1.770 1.750 1.780 384,000 677,970 1.7655 1.682 1.673 1.682 1.663 1.692 403,992 1.6782 0.00%
2024-12-17 0 1.770 1.760 1.770 1.750 1.770 1,141,652 2,008,571 1.7594 1.682 1.673 1.682 1.663 1.682 1,201,089 1.6723 0.00%
2024-12-16 0 1.770 1.760 1.770 1.760 1.780 1,093,248 1,935,646 1.7705 1.682 1.673 1.682 1.673 1.692 1,150,165 1.6829 -0.56%
2024-12-13 0 1.780 1.780 1.790 1.780 1.820 647,000 1,157,430 1.7889 1.692 1.692 1.701 1.692 1.730 680,684 1.7004 -2.20%
2024-12-12 0 1.820 1.810 1.820 1.800 1.830 1,071,441 1,946,814 1.8170 1.730 1.720 1.730 1.711 1.739 1,127,223 1.7271 0.00%
2024-12-11 0 1.820 1.810 1.820 1.810 1.830 1,022,981 1,857,466 1.8157 1.730 1.720 1.730 1.720 1.739 1,076,240 1.7259 0.55%
2024-12-10 0 1.810 1.800 1.810 1.800 1.850 2,247,846 4,082,407 1.8161 1.720 1.711 1.720 1.711 1.758 2,364,874 1.7263 0.56%
2024-12-09 0 1.800 1.790 1.800 1.760 1.810 1,400,235 2,489,109 1.7776 1.711 1.701 1.711 1.673 1.720 1,473,135 1.6897 1.69%
2024-12-06 0 1.770 1.770 1.780 1.730 1.780 1,342,421 2,360,396 1.7583 1.682 1.682 1.692 1.644 1.692 1,412,311 1.6713 1.72%
2024-12-05 0 1.740 1.740 1.750 1.740 1.750 916,785 1,595,464 1.7403 1.654 1.654 1.663 1.654 1.663 964,515 1.6542 -0.57%
2024-12-04 0 1.750 1.730 1.750 1.730 1.750 666,003 1,156,485 1.7365 1.663 1.644 1.663 1.644 1.663 700,677 1.6505 0.00%
2024-12-03 0 1.750 1.720 1.750 1.720 1.750 900,000 1,558,450 1.7316 1.663 1.635 1.663 1.635 1.663 946,856 1.6459 1.16%
2024-12-02 0 1.730 1.730 1.750 1.730 1.750 1,445,000 2,507,310 1.7352 1.644 1.644 1.663 1.644 1.663 1,520,230 1.6493 0.00%
2024-11-29 0 1.730 1.730 1.750 1.710 1.760 915,385 1,593,160 1.7404 1.644 1.644 1.663 1.625 1.673 963,042 1.6543 0.58%
2024-11-28 0 1.720 1.710 1.720 1.710 1.730 511,271 879,265 1.7198 1.635 1.625 1.635 1.625 1.644 537,889 1.6347 -1.15%
2024-11-27 0 1.740 1.740 1.750 1.700 1.750 2,142,241 3,684,754 1.7200 1.654 1.654 1.663 1.616 1.663 2,253,771 1.6349 1.16%
2024-11-26 0 1.720 1.710 1.720 1.720 1.750 1,582,970 2,729,370 1.7242 1.635 1.625 1.635 1.635 1.663 1,665,383 1.6389 -1.15%
2024-11-25 0 1.740 1.730 1.740 1.730 1.760 587,000 1,018,660 1.7354 1.654 1.644 1.654 1.644 1.673 617,561 1.6495 0.00%
2024-11-22 0 1.740 1.740 1.750 1.740 1.780 1,414,714 2,485,578 1.7569 1.654 1.654 1.663 1.654 1.692 1,488,367 1.6700 -2.25%
2024-11-21 0 1.780 1.780 1.800 1.770 1.800 264,345 471,397 1.7833 1.692 1.692 1.711 1.682 1.711 278,107 1.6950 -1.11%
2024-11-20 0 1.800 1.790 1.800 1.770 1.800 757,000 1,348,730 1.7817 1.711 1.701 1.711 1.682 1.711 796,411 1.6935 0.00%
2024-11-19 0 1.800 1.780 1.800 1.770 1.800 838,000 1,487,860 1.7755 1.711 1.692 1.711 1.682 1.711 881,628 1.6876 1.12%
2024-11-18 0 1.780 1.780 1.800 1.770 1.810 1,437,000 2,582,436 1.7971 1.692 1.692 1.711 1.682 1.720 1,511,814 1.7082 0.56%
2024-11-15 0 1.770 1.770 1.790 1.770 1.810 604,000 1,077,630 1.7842 1.682 1.682 1.701 1.682 1.720 635,446 1.6959 -0.56%
2024-11-14 0 1.780 1.780 1.790 1.780 1.840 1,142,000 2,054,690 1.7992 1.692 1.692 1.701 1.692 1.749 1,201,455 1.7102 -1.66%
2024-11-13 0 1.810 1.800 1.810 1.790 1.810 715,000 1,283,730 1.7954 1.720 1.711 1.720 1.701 1.720 752,225 1.7066 0.00%
2024-11-12 0 1.810 1.810 1.820 1.810 1.950 2,693,664 5,001,991 1.8569 1.720 1.720 1.730 1.720 1.854 2,833,903 1.7651 -2.16%
2024-11-11 0 1.850 1.830 1.850 1.820 1.850 1,026,457 1,881,708 1.8332 1.758 1.739 1.758 1.730 1.758 1,079,897 1.7425 -1.07%
2024-11-08 0 1.870 1.860 1.870 1.830 1.900 2,311,000 4,312,630 1.8661 1.777 1.768 1.777 1.739 1.806 2,431,316 1.7738 0.00%
2024-11-07 0 1.870 1.860 1.870 1.830 1.870 1,079,898 2,000,401 1.8524 1.777 1.768 1.777 1.739 1.777 1,136,120 1.7607 2.19%
2024-11-06 0 1.830 1.820 1.830 1.800 1.840 1,023,996 1,864,382 1.8207 1.739 1.730 1.739 1.711 1.749 1,077,308 1.7306 0.00%
2024-11-05 0 1.830 1.820 1.830 1.810 1.830 1,442,467 2,619,951 1.8163 1.739 1.730 1.739 1.720 1.739 1,517,565 1.7264 0.55%
2024-11-04 0 1.820 1.800 1.820 1.800 1.830 301,002 544,943 1.8104 1.730 1.711 1.730 1.711 1.739 316,673 1.7208 -0.55%
2024-11-01 0 1.830 1.810 1.830 1.800 1.830 928,343 1,681,003 1.8108 1.739 1.720 1.739 1.711 1.739 976,675 1.7211 1.67%
2024-10-31 0 1.800 1.800 1.820 1.780 1.850 877,121 1,595,434 1.8189 1.711 1.711 1.730 1.692 1.758 922,786 1.7289 1.12%
2024-10-30 0 1.780 1.780 1.790 1.780 1.820 604,000 1,085,290 1.7968 1.692 1.692 1.701 1.692 1.730 635,446 1.7079 -1.66%
2024-10-29 0 1.810 1.810 1.820 1.810 1.820 209,169 378,700 1.8105 1.720 1.720 1.730 1.720 1.730 220,059 1.7209 -0.55%
2024-10-28 0 1.820 1.810 1.820 1.790 1.820 449,311 815,048 1.8140 1.730 1.720 1.730 1.701 1.730 472,703 1.7242 1.68%
2024-10-25 0 1.790 1.790 1.810 1.790 1.820 210,000 378,280 1.8013 1.701 1.701 1.720 1.701 1.730 220,933 1.7122 -0.56%
2024-10-24 0 1.800 1.800 1.820 1.780 1.820 398,000 717,360 1.8024 1.711 1.711 1.730 1.692 1.730 418,721 1.7132 -1.10%
2024-10-23 0 1.820 1.820 1.830 1.820 1.840 422,061 771,141 1.8271 1.730 1.730 1.739 1.730 1.749 444,035 1.7367 0.00%
2024-10-22 0 1.820 1.820 1.830 1.820 1.830 477,729 871,357 1.8240 1.730 1.730 1.739 1.730 1.739 502,601 1.7337 0.00%
2024-10-21 0 1.820 1.820 1.840 1.820 1.880 627,846 1,155,372 1.8402 1.730 1.730 1.749 1.730 1.787 660,533 1.7492 -1.09%
2024-10-18 0 1.840 1.820 1.840 1.780 1.860 1,583,254 2,897,794 1.8303 1.749 1.730 1.749 1.692 1.768 1,665,682 1.7397 2.22%
2024-10-17 0 1.800 1.800 1.830 1.790 1.870 1,197,235 2,187,423 1.8271 1.711 1.711 1.739 1.701 1.777 1,259,566 1.7366 -1.64%
2024-10-16 0 1.830 1.830 1.840 1.800 1.840 1,392,000 2,538,960 1.8240 1.739 1.739 1.749 1.711 1.749 1,464,471 1.7337 0.00%
2024-10-15 0 1.830 1.830 1.840 1.820 1.870 911,081 1,678,566 1.8424 1.739 1.739 1.749 1.730 1.777 958,514 1.7512 -2.66%
2024-10-14 0 1.880 1.870 1.890 1.850 1.920 1,116,010 2,094,618 1.8769 1.787 1.777 1.796 1.758 1.825 1,174,112 1.7840 0.00%
2024-10-10 0 1.880 1.870 1.890 1.860 1.920 1,672,181 3,173,666 1.8979 1.787 1.777 1.796 1.768 1.825 1,759,239 1.8040 2.17%
2024-10-09 0 1.840 1.840 1.850 1.830 1.950 2,797,808 5,226,856 1.8682 1.749 1.749 1.758 1.739 1.854 2,943,469 1.7757 -4.66%
2024-10-08 0 1.930 1.910 1.930 1.910 2.120 8,073,017 15,939,123 1.9744 1.834 1.815 1.834 1.815 2.015 8,493,318 1.8767 -6.76%
2024-10-07 0 2.070 2.070 2.080 2.010 2.090 3,331,150 6,836,240 2.0522 1.968 1.968 1.977 1.911 1.987 3,504,578 1.9507 4.02%
2024-10-04 0 1.990 1.990 2.000 1.990 2.050 2,763,395 5,551,177 2.0088 1.892 1.892 1.901 1.892 1.949 2,907,264 1.9094 -1.49%
2024-10-03 0 2.020 2.000 2.020 1.940 2.120 3,206,643 6,415,459 2.0007 1.920 1.901 1.920 1.844 2.015 3,373,589 1.9017 0.00%
2024-10-02 0 2.020 2.020 2.030 1.940 2.050 3,975,416 8,017,229 2.0167 1.920 1.920 1.930 1.844 1.949 4,182,386 1.9169 4.12%
2024-09-30 0 1.940 1.940 1.960 1.910 1.970 6,740,698 13,077,293 1.9401 1.844 1.844 1.863 1.815 1.873 7,091,635 1.8440 4.86%
2024-09-27 0 1.850 1.840 1.850 1.780 1.860 3,665,400 6,684,394 1.8236 1.758 1.749 1.758 1.692 1.768 3,856,230 1.7334 5.11%
2024-09-26 0 1.760 1.750 1.760 1.700 1.760 2,414,917 4,211,811 1.7441 1.673 1.663 1.673 1.616 1.673 2,540,643 1.6578 1.73%
2024-09-25 0 1.730 1.710 1.730 1.690 1.770 1,348,237 2,337,640 1.7338 1.644 1.625 1.644 1.606 1.682 1,418,429 1.6480 0.58%
2024-09-24 0 1.720 1.720 1.730 1.700 1.730 1,591,150 2,734,612 1.7186 1.635 1.635 1.644 1.616 1.644 1,673,989 1.6336 1.18%
2024-09-23 0 1.700 1.700 1.710 1.680 1.710 607,734 1,032,533 1.6990 1.616 1.616 1.625 1.597 1.625 639,374 1.6149 0.59%
2024-09-20 0 1.690 1.680 1.690 1.670 1.710 1,275,585 2,149,622 1.6852 1.606 1.597 1.606 1.587 1.625 1,341,995 1.6018 -0.59%
2024-09-19 0 1.700 1.700 1.710 1.660 1.710 1,278,000 2,156,160 1.6871 1.616 1.616 1.625 1.578 1.625 1,344,536 1.6036 1.80%
2024-09-17 0 1.670 1.660 1.680 1.630 1.680 506,000 841,350 1.6627 1.587 1.578 1.597 1.549 1.597 532,344 1.5805 1.21%
2024-09-16 0 1.650 1.650 1.660 1.650 1.670 260,000 431,300 1.6588 1.568 1.568 1.578 1.568 1.587 273,536 1.5768 -0.60%
2024-09-13 0 1.660 1.650 1.660 1.650 1.670 581,312 964,765 1.6596 1.578 1.568 1.578 1.568 1.587 611,576 1.5775 1.22%
2024-09-12 0 1.640 1.640 1.650 1.630 1.660 1,084,000 1,778,040 1.6403 1.559 1.559 1.568 1.549 1.578 1,140,436 1.5591 -0.61%
2024-09-11 0 1.650 1.640 1.650 1.640 1.680 1,280,232 2,116,143 1.6529 1.568 1.559 1.568 1.559 1.597 1,346,884 1.5711 -2.94%
2024-09-10 0 1.700 1.690 1.700 1.680 1.700 1,614,679 2,733,036 1.6926 1.616 1.606 1.616 1.597 1.616 1,698,743 1.6089 1.19%
2024-09-09 0 1.680 1.680 1.700 1.680 1.700 774,008 1,310,763 1.6935 1.597 1.597 1.616 1.597 1.616 814,305 1.6097 -1.18%
2024-09-05 0 1.740 1.720 1.740 1.710 1.740 368,103 633,962 1.7222 1.616 1.597 1.616 1.588 1.616 396,379 1.5994 1.16%
2024-09-04 0 1.720 1.710 1.720 1.700 1.720 812,686 1,392,914 1.7140 1.597 1.588 1.597 1.579 1.597 875,114 1.5917 -0.58%
2024-09-03 0 1.730 1.720 1.730 1.700 1.730 692,598 1,187,991 1.7153 1.607 1.597 1.607 1.579 1.607 745,801 1.5929 0.00%
2024-09-02 0 1.730 1.710 1.730 1.710 1.740 504,000 866,410 1.7191 1.607 1.588 1.607 1.588 1.616 542,716 1.5964 0.58%
2024-08-30 0 1.720 1.720 1.740 1.700 1.750 943,664 1,632,005 1.7294 1.597 1.597 1.616 1.579 1.625 1,016,153 1.6061 0.00%
2024-08-29 0 1.720 1.710 1.720 1.700 1.730 999,000 1,713,570 1.7153 1.597 1.588 1.597 1.579 1.607 1,075,740 1.5929 0.00%
2024-08-28 0 1.720 1.720 1.730 1.720 1.740 221,111 382,608 1.7304 1.597 1.597 1.607 1.597 1.616 238,096 1.6069 -1.15%
2024-08-27 0 1.740 1.730 1.740 1.730 1.740 325,489 563,938 1.7326 1.616 1.607 1.616 1.607 1.616 350,492 1.6090 -0.57%
2024-08-26 0 1.750 1.740 1.750 1.710 1.750 1,303,039 2,253,626 1.7295 1.625 1.616 1.625 1.588 1.625 1,403,134 1.6061 1.74%
2024-08-23 0 1.720 1.710 1.720 1.710 1.730 489,000 840,390 1.7186 1.597 1.588 1.597 1.588 1.607 526,563 1.5960 0.00%
2024-08-22 0 1.720 1.720 1.730 1.720 1.790 1,444,703 2,516,960 1.7422 1.597 1.597 1.607 1.597 1.662 1,555,680 1.6179 -4.44%
2024-08-21 0 1.800 1.790 1.800 1.760 1.800 2,522,341 4,517,844 1.7911 1.672 1.662 1.672 1.634 1.672 2,716,099 1.6634 0.56%
2024-08-20 0 1.790 1.760 1.790 1.760 1.790 413,000 735,680 1.7813 1.662 1.634 1.662 1.634 1.662 444,725 1.6542 0.56%
2024-08-19 0 1.780 1.770 1.780 1.770 1.780 191,000 339,750 1.7788 1.653 1.644 1.653 1.644 1.653 205,672 1.6519 0.56%
2024-08-16 0 1.770 1.760 1.770 1.720 1.770 460,782 805,242 1.7476 1.644 1.634 1.644 1.597 1.644 496,178 1.6229 0.57%
2024-08-15 0 1.760 1.740 1.760 1.720 1.760 252,000 436,450 1.7319 1.634 1.616 1.634 1.597 1.634 271,358 1.6084 2.33%
2024-08-14 0 1.720 1.720 1.740 1.710 1.740 411,000 708,090 1.7228 1.597 1.597 1.616 1.588 1.616 442,572 1.5999 -0.58%
2024-08-13 0 1.730 1.720 1.730 1.720 1.750 136,334 235,936 1.7306 1.607 1.597 1.607 1.597 1.625 146,807 1.6071 -0.57%
2024-08-12 0 1.740 1.730 1.740 1.720 1.760 369,400 640,760 1.7346 1.616 1.607 1.616 1.597 1.634 397,776 1.6109 -0.57%
2024-08-09 0 1.750 1.730 1.750 1.720 1.750 412,535 713,764 1.7302 1.625 1.607 1.625 1.597 1.625 444,225 1.6068 1.74%
2024-08-08 0 1.720 1.710 1.720 1.700 1.730 382,079 654,241 1.7123 1.597 1.588 1.597 1.579 1.607 411,429 1.5902 0.00%
2024-08-07 0 1.720 1.710 1.720 1.710 1.730 415,480 715,675 1.7225 1.597 1.588 1.597 1.588 1.607 447,396 1.5996 0.00%
2024-08-06 0 1.720 1.700 1.720 1.690 1.720 342,519 583,861 1.7046 1.597 1.579 1.597 1.569 1.597 368,830 1.5830 1.18%
2024-08-05 0 1.700 1.700 1.720 1.690 1.720 944,000 1,607,340 1.7027 1.579 1.579 1.597 1.569 1.597 1,016,515 1.5812 -1.73%
2024-08-02 0 1.730 1.710 1.730 1.710 1.740 252,016 433,034 1.7183 1.607 1.588 1.607 1.588 1.616 271,375 1.5957 -0.57%
2024-08-01 0 1.740 1.730 1.740 1.730 1.760 85,995 149,911 1.7433 1.616 1.607 1.616 1.607 1.634 92,601 1.6189 -0.57%
2024-07-31 0 1.750 1.740 1.750 1.730 1.760 1,032,003 1,791,595 1.7360 1.625 1.616 1.625 1.607 1.634 1,111,278 1.6122 0.00%
2024-07-30 0 1.750 1.730 1.750 1.730 1.760 618,077 1,072,456 1.7351 1.625 1.607 1.625 1.607 1.634 665,556 1.6114 -0.57%
2024-07-29 0 1.760 1.760 1.770 1.730 1.770 1,195,092 2,090,383 1.7491 1.634 1.634 1.644 1.607 1.644 1,286,895 1.6244 1.15%
2024-07-26 0 1.740 1.740 1.750 1.730 1.770 489,151 852,276 1.7424 1.616 1.616 1.625 1.607 1.644 526,726 1.6181 0.00%
2024-07-25 0 1.740 1.730 1.740 1.730 1.770 492,259 858,455 1.7439 1.616 1.607 1.616 1.607 1.644 530,073 1.6195 -2.25%
2024-07-24 0 1.780 1.770 1.790 1.770 1.780 25,000 44,310 1.7724 1.653 1.644 1.662 1.644 1.653 26,920 1.6460 0.00%
2024-07-23 0 1.780 1.770 1.780 1.750 1.820 711,500 1,261,945 1.7736 1.653 1.644 1.653 1.625 1.690 766,155 1.6471 -2.73%
2024-07-22 0 1.830 1.770 1.830 1.770 1.830 776,638 1,379,109 1.7757 1.699 1.644 1.699 1.644 1.699 836,297 1.6491 1.10%
2024-07-19 0 1.810 1.800 1.810 1.800 1.820 236,066 425,516 1.8025 1.681 1.672 1.681 1.672 1.690 254,200 1.6739 -1.63%
2024-07-18 0 1.840 1.820 1.840 1.810 1.840 600,000 1,097,735 1.8296 1.709 1.690 1.709 1.681 1.709 646,090 1.6990 1.10%
2024-07-17 0 1.820 1.800 1.820 1.800 1.860 1,787,000 3,272,510 1.8313 1.690 1.672 1.690 1.672 1.727 1,924,272 1.7006 -1.09%
2024-07-16 0 1.840 1.830 1.840 1.810 1.880 1,792,000 3,312,810 1.8487 1.709 1.699 1.709 1.681 1.746 1,929,656 1.7168 0.55%
2024-07-15 0 1.830 1.820 1.830 1.780 1.840 1,736,004 3,147,197 1.8129 1.699 1.690 1.699 1.653 1.709 1,869,358 1.6836 1.10%
2024-07-12 0 1.810 1.800 1.810 1.760 1.810 1,506,000 2,684,110 1.7823 1.681 1.672 1.681 1.634 1.681 1,621,686 1.6551 3.43%
2024-07-11 0 1.750 1.750 1.760 1.700 1.750 482,811 836,007 1.7315 1.625 1.625 1.634 1.579 1.625 519,899 1.6080 2.94%
2024-07-10 0 1.700 1.700 1.710 1.700 1.720 448,116 765,242 1.7077 1.579 1.579 1.588 1.579 1.597 482,539 1.5859 0.00%
2024-07-09 0 1.700 1.700 1.720 1.700 1.710 313,000 533,630 1.7049 1.579 1.579 1.597 1.579 1.588 337,044 1.5833 -0.58%
2024-07-08 0 1.710 1.700 1.710 1.690 1.710 530,000 900,570 1.6992 1.588 1.579 1.588 1.569 1.588 570,713 1.5780 0.00%
2024-07-05 0 1.710 1.710 1.720 1.700 1.710 469,000 800,020 1.7058 1.588 1.588 1.597 1.579 1.588 505,027 1.5841 0.00%
2024-07-04 0 1.710 1.700 1.710 1.690 1.710 349,888 596,768 1.7056 1.588 1.579 1.588 1.569 1.588 376,765 1.5839 0.00%
2024-07-03 0 1.710 1.700 1.710 1.680 1.720 1,614,914 2,737,316 1.6950 1.588 1.579 1.588 1.560 1.597 1,738,967 1.5741 0.00%
2024-07-02 0 1.710 1.700 1.710 1.680 1.730 1,461,514 2,489,524 1.7034 1.588 1.579 1.588 1.560 1.607 1,573,783 1.5819 -1.16%
2024-06-28 0 1.730 1.720 1.730 1.710 1.730 509,000 876,920 1.7228 1.607 1.597 1.607 1.588 1.607 548,100 1.5999 0.00%
2024-06-27 0 1.730 1.720 1.730 1.720 1.740 766,000 1,322,080 1.7260 1.607 1.597 1.607 1.597 1.616 824,842 1.6028 -0.57%
2024-06-26 0 1.740 1.740 1.750 1.740 1.770 603,820 1,059,834 1.7552 1.616 1.616 1.625 1.616 1.644 650,204 1.6300 -0.57%
2024-06-25 0 1.750 1.740 1.750 1.720 1.770 949,000 1,652,180 1.7410 1.625 1.616 1.625 1.597 1.644 1,021,899 1.6168 2.34%
2024-06-24 0 1.710 1.710 1.740 1.710 1.770 3,570,525 6,196,882 1.7356 1.588 1.588 1.616 1.588 1.644 3,844,801 1.6118 -2.84%
2024-06-21 0 1.760 1.760 1.780 1.750 1.780 1,508,000 2,659,750 1.7638 1.634 1.634 1.653 1.625 1.653 1,623,840 1.6379 -0.56%
2024-06-20 0 1.770 1.770 1.780 1.770 1.780 519,000 918,720 1.7702 1.644 1.644 1.653 1.644 1.653 558,868 1.6439 0.00%
2024-06-19 0 1.770 1.770 1.790 1.750 1.790 1,649,216 2,917,309 1.7689 1.644 1.644 1.662 1.625 1.662 1,775,904 1.6427 0.00%
2024-06-18 0 1.770 1.770 1.780 1.770 1.790 514,000 911,350 1.7731 1.644 1.644 1.653 1.644 1.662 553,484 1.6466 -1.12%
2024-06-17 0 1.790 1.770 1.790 1.730 1.790 1,922,012 3,396,619 1.7672 1.662 1.644 1.662 1.607 1.662 2,069,655 1.6412 4.07%
2024-06-14 0 1.810 1.810 1.820 1.780 1.820 958,000 1,734,330 1.8104 1.597 1.597 1.606 1.571 1.606 1,085,569 1.5976 0.56%
2024-06-13 0 1.800 1.780 1.800 1.760 1.800 874,000 1,551,220 1.7749 1.588 1.571 1.588 1.553 1.588 990,383 1.5663 1.69%
2024-06-12 0 1.770 1.760 1.770 1.760 1.830 840,486 1,501,205 1.7861 1.562 1.553 1.562 1.553 1.615 952,407 1.5762 -0.56%
2024-06-11 0 1.780 1.780 1.800 1.780 1.820 1,040,000 1,863,660 1.7920 1.571 1.571 1.588 1.571 1.606 1,178,488 1.5814 -2.73%
2024-06-07 0 1.830 1.820 1.830 1.810 1.840 541,000 985,830 1.8222 1.615 1.606 1.615 1.597 1.624 613,041 1.6081 0.00%
2024-06-06 0 1.830 1.830 1.840 1.820 1.850 1,532,100 2,811,334 1.8350 1.615 1.615 1.624 1.606 1.633 1,736,117 1.6193 -1.08%
2024-06-05 0 1.850 1.850 1.860 1.850 1.890 977,122 1,825,283 1.8680 1.633 1.633 1.641 1.633 1.668 1,107,237 1.6485 -2.12%
2024-06-04 0 1.890 1.890 1.900 1.850 1.890 764,376 1,431,428 1.8727 1.668 1.668 1.677 1.633 1.668 866,162 1.6526 1.61%
2024-06-03 0 1.860 1.860 1.880 1.840 1.880 802,000 1,496,020 1.8654 1.641 1.641 1.659 1.624 1.659 908,796 1.6462 0.54%
2024-05-31 0 1.850 1.850 1.860 1.850 1.900 1,026,625 1,914,992 1.8653 1.633 1.633 1.641 1.633 1.677 1,163,332 1.6461 -1.60%
2024-05-30 0 1.880 1.880 1.890 1.880 1.910 652,000 1,230,760 1.8877 1.659 1.659 1.668 1.659 1.686 738,822 1.6658 -1.57%
2024-05-29 0 1.910 1.900 1.910 1.900 1.940 426,202 812,962 1.9075 1.686 1.677 1.686 1.677 1.712 482,956 1.6833 -2.05%
2024-05-28 0 1.950 1.920 1.950 1.910 1.950 1,100,000 2,133,890 1.9399 1.721 1.694 1.721 1.686 1.721 1,246,478 1.7119 0.52%
2024-05-27 0 1.940 1.930 1.940 1.890 1.940 1,121,000 2,145,430 1.9139 1.712 1.703 1.712 1.668 1.712 1,270,274 1.6889 1.57%
2024-05-24 0 1.910 1.900 1.910 1.900 1.930 268,000 512,000 1.9104 1.686 1.677 1.686 1.677 1.703 303,687 1.6859 -0.52%
2024-05-23 0 1.920 1.920 1.940 1.920 1.960 1,133,000 2,191,450 1.9342 1.694 1.694 1.712 1.694 1.730 1,283,872 1.7069 -2.04%
2024-05-22 0 1.960 1.950 1.960 1.940 1.960 944,000 1,830,730 1.9393 1.730 1.721 1.730 1.712 1.730 1,069,705 1.7114 2.08%
2024-05-21 0 1.920 1.920 1.940 1.920 1.980 2,098,497 4,122,431 1.9645 1.694 1.694 1.712 1.694 1.747 2,377,937 1.7336 -3.52%
2024-05-20 0 1.990 1.980 1.990 1.960 2.010 1,641,000 3,258,639 1.9858 1.756 1.747 1.756 1.730 1.774 1,859,519 1.7524 1.53%
2024-05-17 0 1.960 1.960 1.970 1.930 1.970 1,601,000 3,124,310 1.9515 1.730 1.730 1.738 1.703 1.738 1,814,192 1.7221 1.03%
2024-05-16 0 1.940 1.940 1.950 1.920 1.960 1,516,000 2,950,060 1.9459 1.712 1.712 1.721 1.694 1.730 1,717,873 1.7173 1.04%
2024-05-14 0 1.920 1.910 1.920 1.920 1.950 1,619,000 3,137,250 1.9378 1.694 1.686 1.694 1.694 1.721 1,834,589 1.7101 -1.03%
2024-05-13 0 1.940 1.930 1.940 1.910 1.940 1,562,000 3,003,230 1.9227 1.712 1.703 1.712 1.686 1.712 1,769,999 1.6967 2.11%
2024-05-10 0 1.900 1.900 1.910 1.870 1.920 1,606,000 3,058,920 1.9047 1.677 1.677 1.686 1.650 1.694 1,819,858 1.6809 1.60%
2024-05-09 0 1.870 1.870 1.880 1.860 1.880 434,456 812,754 1.8707 1.650 1.650 1.659 1.641 1.659 492,309 1.6509 0.54%
2024-05-08 0 1.860 1.850 1.860 1.860 1.900 869,019 1,633,568 1.8798 1.641 1.633 1.641 1.641 1.677 984,739 1.6589 -1.59%
2024-05-07 0 1.890 1.880 1.890 1.870 1.900 416,468 785,061 1.8850 1.668 1.659 1.668 1.650 1.677 471,926 1.6635 -0.53%
2024-05-06 0 1.900 1.880 1.900 1.880 1.900 415,000 783,130 1.8871 1.677 1.659 1.677 1.659 1.677 470,262 1.6653 1.06%
2024-05-03 0 1.880 1.870 1.880 1.840 1.880 1,022,751 1,910,746 1.8682 1.659 1.650 1.659 1.624 1.659 1,158,942 1.6487 0.53%
2024-05-02 0 1.870 1.850 1.880 1.820 1.870 1,384,236 2,566,067 1.8538 1.650 1.633 1.659 1.606 1.650 1,568,563 1.6359 2.19%
2024-04-30 0 1.830 1.810 1.820 1.800 1.830 361,000 654,780 1.8138 1.615 1.597 1.606 1.588 1.615 409,071 1.6006 0.55%
2024-04-29 0 1.820 1.820 1.830 1.780 1.830 673,694 1,222,474 1.8146 1.606 1.606 1.615 1.571 1.615 763,404 1.6013 2.25%
2024-04-26 0 1.780 1.780 1.800 1.750 1.800 726,471 1,292,109 1.7786 1.571 1.571 1.588 1.544 1.588 823,209 1.5696 1.14%
2024-04-25 0 1.760 1.760 1.770 1.760 1.800 701,430 1,248,001 1.7792 1.553 1.553 1.562 1.553 1.588 794,834 1.5701 -1.12%
2024-04-24 0 1.780 1.780 1.790 1.740 1.800 558,334 991,089 1.7751 1.571 1.571 1.580 1.536 1.588 632,683 1.5665 2.30%
2024-04-23 0 1.740 1.740 1.750 1.730 1.760 425,138 742,721 1.7470 1.536 1.536 1.544 1.527 1.553 481,750 1.5417 -0.57%
2024-04-22 0 1.750 1.740 1.750 1.730 1.760 455,000 793,530 1.7440 1.544 1.536 1.544 1.527 1.553 515,589 1.5391 1.74%
2024-04-19 0 1.720 1.710 1.720 1.710 1.730 424,000 728,110 1.7172 1.518 1.509 1.518 1.509 1.527 480,461 1.5154 0.00%
2024-04-18 0 1.720 1.710 1.720 1.700 1.720 500,000 853,040 1.7061 1.518 1.509 1.518 1.500 1.518 566,581 1.5056 0.00%
2024-04-17 0 1.720 1.710 1.720 1.700 1.720 311,000 532,610 1.7126 1.518 1.509 1.518 1.500 1.518 352,413 1.5113 0.58%
2024-04-16 0 1.710 1.700 1.710 1.700 1.730 862,000 1,476,840 1.7133 1.509 1.500 1.509 1.500 1.527 976,786 1.5119 -1.16%
2024-04-15 0 1.730 1.730 1.750 1.730 1.750 677,000 1,177,270 1.7390 1.527 1.527 1.544 1.527 1.544 767,151 1.5346 -2.26%
2024-04-12 0 1.770 1.760 1.770 1.760 1.790 982,273 1,742,972 1.7744 1.562 1.553 1.562 1.553 1.580 1,113,074 1.5659 -0.56%
2024-04-11 0 1.780 1.780 1.790 1.780 1.810 928,138 1,659,212 1.7877 1.571 1.571 1.580 1.571 1.597 1,051,731 1.5776 -2.20%
2024-04-10 0 1.820 1.810 1.820 1.800 1.840 595,368 1,081,563 1.8166 1.606 1.597 1.606 1.588 1.624 674,648 1.6032 0.00%
2024-04-09 0 1.820 1.820 1.830 1.810 1.830 559,130 1,017,262 1.8194 1.606 1.606 1.615 1.597 1.615 633,585 1.6056 1.11%
2024-04-08 0 1.800 1.800 1.810 1.800 1.820 736,368 1,330,747 1.8072 1.588 1.588 1.597 1.588 1.606 834,424 1.5948 0.56%
2024-04-05 0 1.790 1.790 1.800 1.780 1.800 520,200 932,256 1.7921 1.580 1.580 1.588 1.571 1.588 589,471 1.5815 0.00%
2024-04-03 0 1.790 1.790 1.800 1.750 1.800 883,474 1,571,680 1.7790 1.580 1.580 1.588 1.544 1.588 1,001,119 1.5699 1.70%
2024-04-02 0 1.760 1.760 1.770 1.720 1.780 1,809,167 3,183,027 1.7594 1.553 1.553 1.562 1.518 1.571 2,050,079 1.5526 -1.68%
2024-03-28 0 1.790 1.760 1.790 1.750 1.960 6,186,000 11,369,922 1.8380 1.580 1.553 1.580 1.544 1.730 7,009,739 1.6220 -8.67%
2024-03-27 0 1.960 1.940 1.960 1.940 1.980 296,000 578,930 1.9558 1.730 1.712 1.730 1.712 1.747 335,416 1.7260 0.51%
2024-03-26 0 1.950 1.950 1.960 1.950 2.000 1,277,000 2,509,080 1.9648 1.721 1.721 1.730 1.721 1.765 1,447,048 1.7339 -1.52%
2024-03-25 0 1.980 1.980 1.990 1.980 2.000 932,000 1,855,220 1.9906 1.747 1.747 1.756 1.747 1.765 1,056,107 1.7567 -1.00%
2024-03-22 0 2.000 2.000 2.020 2.000 2.040 704,000 1,414,130 2.0087 1.765 1.765 1.783 1.765 1.800 797,746 1.7727 -1.48%
2024-03-21 0 2.030 2.030 2.050 2.020 2.050 4,075,237 8,272,723 2.0300 1.791 1.791 1.809 1.783 1.809 4,617,903 1.7914 0.00%
2024-03-20 0 2.030 2.020 2.030 2.010 2.040 526,000 1,067,580 2.0296 1.791 1.783 1.791 1.774 1.800 596,043 1.7911 1.00%
2024-03-19 0 2.010 2.010 2.020 2.010 2.040 290,765 587,064 2.0190 1.774 1.774 1.783 1.774 1.800 329,484 1.7818 -1.47%
2024-03-18 0 2.040 2.020 2.040 2.020 2.040 312,517 634,683 2.0309 1.800 1.783 1.800 1.783 1.800 354,132 1.7922 0.00%
2024-03-15 0 2.040 2.030 2.040 2.000 2.040 3,746,000 7,614,000 2.0326 1.800 1.791 1.800 1.765 1.800 4,244,824 1.7937 1.49%
2024-03-14 0 2.010 2.010 2.060 2.010 2.120 2,072,745 4,231,980 2.0417 1.774 1.774 1.818 1.774 1.871 2,348,756 1.8018 -4.29%
2024-03-13 0 2.100 2.100 2.110 2.070 2.120 1,658,942 3,487,252 2.1021 1.853 1.853 1.862 1.827 1.871 1,879,850 1.8551 0.48%
2024-03-12 0 2.090 2.080 2.090 2.050 2.100 1,298,000 2,696,355 2.0773 1.844 1.836 1.844 1.809 1.853 1,470,844 1.8332 1.95%
2024-03-11 0 2.050 2.040 2.050 1.990 2.100 1,681,531 3,420,620 2.0342 1.809 1.800 1.809 1.756 1.853 1,905,447 1.7952 -1.44%
2024-03-08 0 2.080 2.070 2.080 2.040 2.090 653,000 1,347,730 2.0639 1.836 1.827 1.836 1.800 1.844 739,955 1.8214 1.46%
2024-03-07 0 2.050 2.040 2.050 2.040 2.070 299,132 613,811 2.0520 1.809 1.800 1.809 1.800 1.827 338,965 1.8108 0.49%
2024-03-06 0 2.040 2.040 2.050 2.010 2.070 555,000 1,137,020 2.0487 1.800 1.800 1.809 1.774 1.827 628,905 1.8079 0.49%
2024-03-05 0 2.030 2.030 2.040 2.010 2.100 888,982 1,814,011 2.0405 1.791 1.791 1.800 1.774 1.853 1,007,361 1.8008 -3.33%
2024-03-04 0 2.100 2.080 2.100 2.050 2.100 697,081 1,454,356 2.0864 1.853 1.836 1.853 1.809 1.853 789,906 1.8412 1.45%
2024-03-01 0 2.070 2.060 2.080 2.050 2.090 1,473,760 3,049,330 2.0691 1.827 1.818 1.836 1.809 1.844 1,670,009 1.8259 -0.48%
2024-02-29 0 2.080 2.060 2.080 2.030 2.080 680,000 1,409,430 2.0727 1.836 1.818 1.836 1.791 1.836 770,550 1.8291 0.48%
2024-02-28 0 2.070 2.060 2.070 2.020 2.110 1,906,927 3,981,112 2.0877 1.827 1.818 1.827 1.783 1.862 2,160,857 1.8424 -0.48%
2024-02-27 0 2.080 2.040 2.080 2.020 2.080 1,113,215 2,268,975 2.0382 1.836 1.800 1.836 1.783 1.836 1,261,453 1.7987 1.46%
2024-02-26 0 2.050 2.050 2.070 2.010 2.070 544,000 1,114,140 2.0481 1.809 1.809 1.827 1.774 1.827 616,440 1.8074 -0.49%
2024-02-23 0 2.060 2.040 2.060 2.010 2.060 653,932 1,338,721 2.0472 1.818 1.800 1.818 1.774 1.818 741,011 1.8066 1.48%
2024-02-22 0 2.030 2.020 2.030 1.990 2.040 442,315 892,333 2.0174 1.791 1.783 1.791 1.756 1.800 501,214 1.7803 0.50%
2024-02-21 0 2.020 2.000 2.020 1.940 2.020 1,342,708 2,684,881 1.9996 1.783 1.765 1.783 1.712 1.783 1,521,506 1.7646 3.06%
2024-02-20 0 1.960 1.950 1.960 1.930 1.960 328,243 638,171 1.9442 1.730 1.721 1.730 1.703 1.730 371,952 1.7157 0.51%
2024-02-19 0 1.950 1.950 1.960 1.920 1.990 387,000 758,090 1.9589 1.721 1.721 1.730 1.694 1.756 438,534 1.7287 -1.52%
2024-02-16 0 1.980 1.970 1.980 1.920 1.980 1,224,000 2,399,545 1.9604 1.747 1.738 1.747 1.694 1.747 1,386,990 1.7300 2.06%
2024-02-15 0 1.940 1.920 1.940 1.900 1.940 247,800 475,664 1.9195 1.712 1.694 1.712 1.677 1.712 280,798 1.6940 1.57%
2024-02-14 0 1.910 1.910 1.920 1.880 1.940 596,000 1,134,220 1.9031 1.686 1.686 1.694 1.659 1.712 675,364 1.6794 0.00%
2024-02-09 0 1.910 1.900 1.910 1.900 1.930 339,000 646,330 1.9066 1.686 1.677 1.686 1.677 1.703 384,142 1.6825 -2.05%
2024-02-08 0 1.950 1.920 1.950 1.910 1.950 585,000 1,130,140 1.9319 1.721 1.694 1.721 1.686 1.721 662,900 1.7048 2.09%
2024-02-07 0 1.910 1.910 1.920 1.900 1.950 1,136,389 2,175,130 1.9141 1.686 1.686 1.694 1.677 1.721 1,287,713 1.6891 -0.52%
2024-02-06 0 1.920 1.920 1.940 1.900 1.930 258,000 494,670 1.9173 1.694 1.694 1.712 1.677 1.703 292,356 1.6920 1.05%
2024-02-05 0 1.900 1.900 1.910 1.880 1.910 1,288,911 2,441,065 1.8939 1.677 1.677 1.686 1.659 1.686 1,460,545 1.6713 0.00%
2024-02-02 0 1.900 1.900 1.910 1.850 1.920 892,852 1,693,804 1.8971 1.677 1.677 1.686 1.633 1.694 1,011,746 1.6741 1.60%
2024-02-01 0 1.870 1.870 1.890 1.870 1.900 353,415 664,095 1.8791 1.650 1.650 1.668 1.650 1.677 400,476 1.6583 -1.58%
2024-01-31 0 1.900 1.880 1.900 1.870 1.910 552,000 1,045,295 1.8937 1.677 1.659 1.677 1.650 1.686 625,505 1.6711 0.00%
2024-01-30 0 1.900 1.900 1.920 1.890 1.920 625,000 1,189,570 1.9033 1.677 1.677 1.694 1.668 1.694 708,226 1.6796 -1.55%
2024-01-29 0 1.930 1.930 1.950 1.920 1.950 593,000 1,152,960 1.9443 1.703 1.703 1.721 1.694 1.721 671,965 1.7158 -0.52%
2024-01-26 0 1.940 1.920 1.940 1.900 1.960 599,000 1,159,780 1.9362 1.712 1.694 1.712 1.677 1.730 678,764 1.7087 -0.51%
2024-01-25 0 1.950 1.940 1.950 1.860 1.950 1,026,000 1,985,350 1.9350 1.721 1.712 1.721 1.641 1.721 1,162,624 1.7076 2.09%
2024-01-24 0 1.910 1.910 1.920 1.860 1.920 957,000 1,807,300 1.8885 1.686 1.686 1.694 1.641 1.694 1,084,436 1.6666 2.69%
2024-01-23 0 1.860 1.860 1.880 1.850 1.880 672,135 1,255,275 1.8676 1.641 1.641 1.659 1.633 1.659 761,638 1.6481 0.54%
2024-01-22 0 1.850 1.850 1.860 1.810 1.870 1,601,936 2,946,305 1.8392 1.633 1.633 1.641 1.597 1.650 1,815,253 1.6231 -1.07%
2024-01-19 0 1.870 1.860 1.870 1.830 1.870 746,751 1,378,729 1.8463 1.650 1.641 1.650 1.615 1.650 846,190 1.6293 2.75%
2024-01-18 0 1.820 1.820 1.830 1.800 1.830 909,901 1,650,913 1.8144 1.606 1.606 1.615 1.588 1.615 1,031,065 1.6012 0.55%
2024-01-17 0 1.810 1.810 1.820 1.800 1.890 3,593,000 6,570,620 1.8287 1.597 1.597 1.606 1.588 1.668 4,071,451 1.6138 -4.74%
2024-01-16 0 1.900 1.900 1.920 1.900 1.920 648,954 1,241,974 1.9138 1.677 1.677 1.694 1.677 1.694 735,370 1.6889 -1.04%
2024-01-15 0 1.920 1.920 1.930 1.900 1.940 484,001 930,861 1.9233 1.694 1.694 1.703 1.677 1.712 548,451 1.6973 0.00%
2024-01-12 0 1.920 1.920 1.930 1.910 1.950 300,000 577,915 1.9264 1.694 1.694 1.703 1.686 1.721 339,949 1.7000 -0.52%
2024-01-11 0 1.930 1.920 1.930 1.890 1.930 315,967 605,908 1.9176 1.703 1.694 1.703 1.668 1.703 358,042 1.6923 2.12%
2024-01-10 0 1.890 1.890 1.920 1.890 1.920 543,298 1,032,391 1.9002 1.668 1.668 1.694 1.668 1.694 615,645 1.6769 -1.56%
2024-01-09 0 1.920 1.910 1.920 1.900 1.930 453,112 867,624 1.9148 1.694 1.686 1.694 1.677 1.703 513,449 1.6898 0.52%
2024-01-08 0 1.910 1.910 1.920 1.890 1.940 482,140 918,179 1.9044 1.686 1.686 1.694 1.668 1.712 546,343 1.6806 -0.52%
2024-01-05 0 1.920 1.920 1.930 1.920 1.950 938,016 1,819,490 1.9397 1.694 1.694 1.703 1.694 1.721 1,062,924 1.7118 -0.52%
2024-01-04 0 1.930 1.930 1.940 1.920 1.960 711,000 1,377,138 1.9369 1.703 1.703 1.712 1.694 1.730 805,678 1.7093 -1.03%
2024-01-03 0 1.950 1.930 1.950 1.920 1.950 425,169 823,649 1.9372 1.721 1.703 1.721 1.694 1.721 481,785 1.7096 0.52%
2024-01-02 0 1.940 1.920 1.940 1.920 1.950 634,000 1,224,240 1.9310 1.712 1.694 1.712 1.694 1.721 718,425 1.7041 -0.51%
2023-12-29 0 1.950 1.920 1.950 1.900 1.950 744,000 1,435,231 1.9291 1.721 1.694 1.721 1.677 1.721 843,072 1.7024 2.09%
2023-12-28 0 1.910 1.910 1.940 1.890 1.930 963,464 1,843,287 1.9132 1.686 1.686 1.712 1.668 1.703 1,091,761 1.6884 1.06%
2023-12-27 0 1.890 1.860 1.890 1.850 1.900 635,000 1,183,880 1.8644 1.668 1.641 1.668 1.633 1.677 719,558 1.6453 1.61%
2023-12-22 0 1.860 1.860 1.880 1.850 1.880 1,602,293 2,978,257 1.8587 1.641 1.641 1.659 1.633 1.659 1,815,657 1.6403 0.00%
2023-12-21 0 1.860 1.860 1.880 1.860 1.890 1,721,511 3,215,153 1.8676 1.641 1.641 1.659 1.641 1.668 1,950,751 1.6482 -0.53%
2023-12-20 0 1.870 1.870 1.880 1.870 1.900 1,262,000 2,381,706 1.8872 1.650 1.650 1.659 1.650 1.677 1,430,050 1.6655 -1.06%
2023-12-19 0 1.890 1.890 1.900 1.880 1.920 1,031,289 1,960,090 1.9006 1.668 1.668 1.677 1.659 1.694 1,168,617 1.6773 -1.05%
2023-12-18 0 1.910 1.910 1.920 1.900 1.930 256,005 490,054 1.9142 1.686 1.686 1.694 1.677 1.703 290,095 1.6893 -1.04%
2023-12-15 0 1.930 1.930 1.950 1.900 1.950 2,988,867 5,762,931 1.9281 1.703 1.703 1.721 1.677 1.721 3,386,870 1.7016 2.12%
2023-12-14 0 1.890 1.890 1.900 1.840 1.890 1,618,574 3,031,564 1.8730 1.668 1.668 1.677 1.624 1.668 1,834,106 1.6529 3.85%
2023-12-13 0 1.820 1.820 1.830 1.810 1.840 1,845,000 3,366,970 1.8249 1.606 1.606 1.615 1.597 1.624 2,090,684 1.6105 0.00%
2023-12-12 0 1.820 1.820 1.840 1.820 1.840 811,300 1,483,981 1.8291 1.606 1.606 1.624 1.606 1.624 919,334 1.6142 -0.55%
2023-12-11 0 1.830 1.830 1.840 1.820 1.860 1,438,045 2,629,981 1.8289 1.615 1.615 1.624 1.606 1.641 1,629,538 1.6139 -0.54%
2023-12-08 0 1.840 1.840 1.860 1.830 1.870 895,117 1,653,191 1.8469 1.624 1.624 1.641 1.615 1.650 1,014,312 1.6299 0.00%
2023-12-07 0 1.840 1.840 1.850 1.820 1.860 977,506 1,794,841 1.8361 1.624 1.624 1.633 1.606 1.641 1,107,673 1.6204 -1.60%
2023-12-06 0 1.870 1.850 1.880 1.810 1.880 1,205,000 2,229,124 1.8499 1.650 1.633 1.659 1.597 1.659 1,365,460 1.6325 3.31%
2023-12-05 0 1.810 1.810 1.820 1.810 1.850 1,212,000 2,202,420 1.8172 1.597 1.597 1.606 1.597 1.633 1,373,392 1.6036 -1.09%
2023-12-04 0 1.830 1.830 1.860 1.830 1.860 2,284,000 4,205,670 1.8414 1.615 1.615 1.641 1.615 1.641 2,588,142 1.6250 0.00%
2023-12-01 0 1.830 1.830 1.840 1.820 1.880 4,051,001 7,451,339 1.8394 1.615 1.615 1.624 1.606 1.659 4,590,440 1.6232 -1.08%
2023-11-30 0 1.850 1.840 1.850 1.850 1.910 24,079,226 44,646,908 1.8542 1.633 1.624 1.633 1.633 1.686 27,285,661 1.6363 -1.60%
2023-11-29 0 1.880 1.870 1.880 1.880 1.940 3,726,000 7,036,960 1.8886 1.659 1.650 1.659 1.659 1.712 4,222,161 1.6667 -2.59%
2023-11-28 0 1.930 1.920 1.930 1.920 1.940 2,013,807 3,886,199 1.9298 1.703 1.694 1.703 1.694 1.712 2,281,969 1.7030 -0.52%
2023-11-27 0 1.940 1.940 1.950 1.910 1.990 3,940,687 7,629,222 1.9360 1.712 1.712 1.721 1.686 1.756 4,465,436 1.7085 -1.02%
2023-11-24 0 1.960 1.960 1.970 1.960 2.020 3,537,371 7,004,617 1.9802 1.730 1.730 1.738 1.730 1.783 4,008,414 1.7475 -2.97%
2023-11-23 0 2.020 2.010 2.020 1.970 2.020 3,827,041 7,610,919 1.9887 1.783 1.774 1.783 1.738 1.783 4,336,657 1.7550 1.51%
2023-11-22 0 1.990 1.990 2.000 1.990 2.020 6,228,000 12,474,650 2.0030 1.756 1.756 1.765 1.756 1.783 7,057,332 1.7676 -1.49%
2023-11-21 0 2.020 2.020 2.060 2.020 2.060 2,218,109 4,513,529 2.0349 1.783 1.783 1.818 1.783 1.818 2,513,477 1.7957 -0.98%
2023-11-20 0 2.040 2.040 2.050 2.020 2.060 3,310,000 6,757,540 2.0416 1.800 1.800 1.809 1.783 1.818 3,750,766 1.8016 0.49%
2023-11-17 0 2.030 2.030 2.050 2.030 2.080 2,481,080 5,056,917 2.0382 1.791 1.791 1.809 1.791 1.836 2,811,465 1.7987 -1.46%
2023-11-16 0 2.060 2.060 2.070 2.060 2.080 239,692 495,637 2.0678 1.818 1.818 1.827 1.818 1.836 271,610 1.8248 -1.44%
2023-11-15 0 2.090 2.080 2.090 2.050 2.090 2,028,000 4,197,628 2.0698 1.844 1.836 1.844 1.809 1.844 2,298,052 1.8266 1.95%
2023-11-14 0 2.050 2.050 2.060 2.030 2.060 330,000 675,940 2.0483 1.809 1.809 1.818 1.791 1.818 373,943 1.8076 0.99%
2023-11-13 0 2.030 2.020 2.030 2.010 2.040 934,137 1,890,599 2.0239 1.791 1.783 1.791 1.774 1.800 1,058,528 1.7861 0.00%
2023-11-10 0 2.030 2.030 2.040 2.030 2.060 1,576,457 3,212,015 2.0375 1.791 1.791 1.800 1.791 1.818 1,786,381 1.7981 -1.93%
2023-11-09 0 2.070 2.070 2.090 2.070 2.090 882,000 1,832,690 2.0779 1.827 1.827 1.844 1.827 1.844 999,449 1.8337 -0.96%
2023-11-08 0 2.090 2.080 2.090 2.070 2.120 1,333,000 2,792,179 2.0947 1.844 1.836 1.844 1.827 1.871 1,510,505 1.8485 -1.42%
2023-11-07 0 2.120 2.110 2.120 2.120 2.160 544,690 1,158,780 2.1274 1.871 1.862 1.871 1.871 1.906 617,222 1.8774 -1.85%
2023-11-06 0 2.160 2.150 2.160 2.150 2.170 1,124,147 2,430,980 2.1625 1.906 1.897 1.906 1.897 1.915 1,273,841 1.9084 1.41%
2023-11-03 0 2.130 2.130 2.140 2.130 2.150 913,000 1,948,890 2.1346 1.880 1.880 1.889 1.880 1.897 1,034,577 1.8838 0.95%
2023-11-02 0 2.110 2.100 2.110 2.100 2.110 473,174 997,998 2.1092 1.862 1.853 1.862 1.853 1.862 536,183 1.8613 0.48%
2023-11-01 0 2.100 2.090 2.100 2.080 2.100 367,413 768,942 2.0929 1.853 1.844 1.853 1.836 1.853 416,338 1.8469 0.00%
2023-10-31 0 2.100 2.080 2.100 2.080 2.140 604,000 1,263,840 2.0925 1.853 1.836 1.853 1.836 1.889 684,430 1.8466 0.48%
2023-10-30 0 2.090 2.090 2.100 2.090 2.110 127,857 268,266 2.0982 1.844 1.844 1.853 1.844 1.862 144,883 1.8516 -0.95%
2023-10-27 0 2.110 2.100 2.110 2.050 2.130 829,094 1,741,270 2.1002 1.862 1.853 1.862 1.809 1.880 939,498 1.8534 2.43%
2023-10-26 0 2.060 2.060 2.070 2.040 2.100 1,266,412 2,610,002 2.0609 1.818 1.818 1.827 1.800 1.853 1,435,050 1.8188 -1.90%
2023-10-25 0 2.100 2.090 2.100 2.090 2.130 866,937 1,824,980 2.1051 1.853 1.844 1.853 1.844 1.880 982,380 1.8577 0.00%
2023-10-24 0 2.100 2.090 2.100 2.090 2.130 1,004,628 2,110,225 2.1005 1.853 1.844 1.853 1.844 1.880 1,138,406 1.8537 -1.41%
2023-10-20 0 2.130 2.120 2.130 2.100 2.140 674,000 1,427,170 2.1175 1.880 1.871 1.880 1.853 1.889 763,751 1.8686 0.47%
2023-10-19 0 2.120 2.110 2.120 2.100 2.140 480,004 1,019,908 2.1248 1.871 1.862 1.871 1.853 1.889 543,922 1.8751 -0.93%
2023-10-18 0 2.140 2.130 2.140 2.130 2.150 163,000 349,420 2.1437 1.889 1.880 1.889 1.880 1.897 184,705 1.8918 -0.93%
2023-10-17 0 2.160 2.140 2.160 2.120 2.160 635,000 1,360,260 2.1421 1.906 1.889 1.906 1.871 1.906 719,558 1.8904 0.47%
2023-10-16 0 2.150 2.140 2.150 2.110 2.200 388,000 832,620 2.1459 1.897 1.889 1.897 1.862 1.941 439,667 1.8938 -0.46%
2023-10-13 0 2.160 2.150 2.160 2.150 2.180 368,000 794,260 2.1583 1.906 1.897 1.906 1.897 1.924 417,004 1.9047 -0.92%
2023-10-12 0 2.180 2.170 2.180 2.170 2.200 385,000 840,230 2.1824 1.924 1.915 1.924 1.915 1.941 436,267 1.9260 0.46%
2023-10-11 0 2.170 2.160 2.170 2.150 2.200 1,379,788 2,995,184 2.1708 1.915 1.906 1.915 1.897 1.941 1,563,523 1.9157 -0.91%
2023-10-10 0 2.190 2.170 2.190 2.160 2.210 684,000 1,502,860 2.1972 1.933 1.915 1.933 1.906 1.950 775,083 1.9390 1.86%
2023-10-09 0 2.150 2.130 2.150 2.130 2.170 217,844 466,633 2.1421 1.897 1.880 1.897 1.880 1.915 246,853 1.8903 0.94%
2023-10-06 0 2.130 2.130 2.150 2.120 2.160 1,031,000 2,205,860 2.1395 1.880 1.880 1.897 1.871 1.906 1,168,290 1.8881 0.00%
2023-10-05 0 2.130 2.120 2.130 2.100 2.150 329,700 701,707 2.1283 1.880 1.871 1.880 1.853 1.897 373,603 1.8782 0.95%
2023-10-04 0 2.110 2.110 2.130 2.110 2.170 818,913 1,735,231 2.1189 1.862 1.862 1.880 1.862 1.915 927,961 1.8699 -1.40%
2023-10-03 0 2.140 2.120 2.140 2.120 2.180 1,426,700 3,055,882 2.1419 1.889 1.871 1.889 1.871 1.924 1,616,682 1.8902 -2.73%
2023-09-29 0 2.200 2.200 2.210 2.170 2.210 3,006,721 6,610,757 2.1987 1.941 1.941 1.950 1.915 1.950 3,407,102 1.9403 1.38%
2023-09-28 0 2.170 2.170 2.190 2.170 2.190 253,000 551,790 2.1810 1.915 1.915 1.933 1.915 1.933 286,690 1.9247 0.00%
2023-09-27 0 2.170 2.160 2.170 2.140 2.190 426,500 926,375 2.1720 1.915 1.906 1.915 1.889 1.933 483,294 1.9168 0.93%
2023-09-26 0 2.150 2.150 2.170 2.140 2.170 784,208 1,696,329 2.1631 1.897 1.897 1.915 1.889 1.915 888,635 1.9089 -0.46%
2023-09-25 0 2.160 2.160 2.180 2.160 2.190 870,000 1,891,920 2.1746 1.906 1.906 1.924 1.906 1.933 985,851 1.9191 -0.92%
2023-09-22 0 2.180 2.180 2.210 2.170 2.200 771,000 1,683,785 2.1839 1.924 1.924 1.950 1.915 1.941 873,668 1.9273 0.00%
2023-09-21 0 2.180 2.180 2.190 2.180 2.220 563,810 1,238,805 2.1972 1.924 1.924 1.933 1.924 1.959 638,888 1.9390 -0.91%
2023-09-20 0 2.200 2.200 2.210 2.200 2.240 334,000 738,480 2.2110 1.941 1.941 1.950 1.941 1.977 378,476 1.9512 -0.90%
2023-09-19 0 2.220 2.210 2.220 2.200 2.240 513,389 1,145,518 2.2313 1.959 1.950 1.959 1.941 1.977 581,753 1.9691 -0.89%
2023-09-18 0 2.240 2.220 2.240 2.170 2.240 949,000 2,095,675 2.2083 1.977 1.959 1.977 1.915 1.977 1,075,371 1.9488 3.23%
2023-09-15 0 2.170 2.160 2.170 2.170 2.240 4,974,338 10,847,823 2.1808 1.915 1.906 1.915 1.915 1.977 5,636,730 1.9245 -1.36%
2023-09-14 0 2.200 2.200 2.220 2.190 2.220 1,382,153 3,043,119 2.2017 1.941 1.941 1.959 1.933 1.959 1,566,203 1.9430 -0.45%
2023-09-13 0 2.210 2.210 2.220 2.210 2.260 1,051,655 2,341,076 2.2261 1.950 1.950 1.959 1.950 1.994 1,191,695 1.9645 -1.78%
2023-09-12 0 2.250 2.240 2.250 2.240 2.280 873,525 1,967,666 2.2526 1.986 1.977 1.986 1.977 2.012 989,845 1.9879 -0.44%
2023-09-11 0 2.330 2.320 2.330 2.310 2.370 1,375,371 3,199,775 2.3265 1.994 1.986 1.994 1.977 2.029 1,606,791 1.9914 -1.27%
2023-09-07 0 2.360 2.360 2.370 2.360 2.400 314,631 745,721 2.3701 2.020 2.020 2.029 2.020 2.054 367,571 2.0288 -0.42%
2023-09-06 0 2.370 2.370 2.400 2.360 2.400 825,553 1,965,395 2.3807 2.029 2.029 2.054 2.020 2.054 964,460 2.0378 -0.42%
2023-09-05 0 2.380 2.370 2.380 2.380 2.430 228,000 545,260 2.3915 2.037 2.029 2.037 2.037 2.080 266,363 2.0471 -0.83%
2023-09-04 0 2.400 2.400 2.420 2.360 2.410 723,000 1,734,290 2.3987 2.054 2.054 2.071 2.020 2.063 844,652 2.0533 1.69%
2023-08-31 0 2.360 2.350 2.360 2.360 2.430 2,691,232 6,375,539 2.3690 2.020 2.012 2.020 2.020 2.080 3,144,058 2.0278 -1.67%
2023-08-30 0 2.400 2.400 2.420 2.390 2.440 1,001,461 2,420,211 2.4167 2.054 2.054 2.071 2.046 2.089 1,169,967 2.0686 0.42%
2023-08-29 0 2.390 2.370 2.390 2.330 2.400 683,000 1,613,100 2.3618 2.046 2.029 2.046 1.994 2.054 797,921 2.0216 0.42%
2023-08-28 0 2.380 2.350 2.380 2.320 2.380 426,382 1,006,968 2.3617 2.037 2.012 2.037 1.986 2.037 498,125 2.0215 2.15%
2023-08-25 0 2.330 2.330 2.370 2.330 2.410 1,616,000 3,810,730 2.3581 1.994 1.994 2.029 1.994 2.063 1,887,908 2.0185 -3.72%
2023-08-24 0 2.420 2.400 2.420 2.360 2.420 230,000 548,530 2.3849 2.071 2.054 2.071 2.020 2.071 268,700 2.0414 1.26%
2023-08-23 0 2.390 2.360 2.400 2.340 2.400 337,121 799,237 2.3708 2.046 2.020 2.054 2.003 2.054 393,845 2.0293 1.70%
2023-08-22 0 2.350 2.340 2.350 2.320 2.380 410,010 959,208 2.3395 2.012 2.003 2.012 1.986 2.037 478,998 2.0025 0.43%
2023-08-21 0 2.340 2.330 2.340 2.340 2.410 883,737 2,084,571 2.3588 2.003 1.994 2.003 2.003 2.063 1,032,434 2.0191 -2.90%
2023-08-18 0 2.410 2.400 2.410 2.390 2.440 472,286 1,136,842 2.4071 2.063 2.054 2.063 2.046 2.089 551,753 2.0604 -0.82%
2023-08-17 0 2.430 2.420 2.430 2.390 2.430 278,445 672,509 2.4152 2.080 2.071 2.080 2.046 2.080 325,296 2.0674 0.83%
2023-08-16 0 2.410 2.400 2.410 2.400 2.440 683,546 1,652,558 2.4176 2.063 2.054 2.063 2.054 2.089 798,559 2.0694 -0.41%
2023-08-15 0 2.420 2.420 2.430 2.420 2.500 1,138,834 2,786,967 2.4472 2.071 2.071 2.080 2.071 2.140 1,330,454 2.0947 -3.20%
2023-08-14 0 2.500 2.490 2.500 2.470 2.510 958,000 2,382,750 2.4872 2.140 2.131 2.140 2.114 2.148 1,119,193 2.1290 -1.96%
2023-08-11 0 2.550 2.530 2.550 2.520 2.560 418,000 1,061,025 2.5383 2.183 2.166 2.183 2.157 2.191 488,333 2.1728 -0.78%
2023-08-10 0 2.570 2.550 2.570 2.500 2.570 653,194 1,663,859 2.5473 2.200 2.183 2.200 2.140 2.200 763,100 2.1804 0.78%
2023-08-09 0 2.550 2.540 2.550 2.520 2.550 468,000 1,189,190 2.5410 2.183 2.174 2.183 2.157 2.183 546,746 2.1750 0.00%
2023-08-08 0 2.550 2.530 2.550 2.530 2.580 265,265 675,999 2.5484 2.183 2.166 2.183 2.166 2.208 309,898 2.1814 -0.78%
2023-08-07 0 2.570 2.550 2.570 2.530 2.570 437,940 1,113,287 2.5421 2.200 2.183 2.200 2.166 2.200 511,628 2.1760 0.78%
2023-08-04 0 2.550 2.550 2.560 2.550 2.620 409,250 1,057,250 2.5834 2.183 2.183 2.191 2.183 2.243 478,110 2.2113 -1.16%
2023-08-03 0 2.580 2.570 2.580 2.570 2.600 135,154 348,729 2.5802 2.208 2.200 2.208 2.200 2.226 157,895 2.2086 0.78%
2023-08-02 0 2.560 2.560 2.570 2.560 2.620 252,000 648,760 2.5744 2.191 2.191 2.200 2.191 2.243 294,401 2.2037 -1.92%
2023-08-01 0 2.610 2.550 2.610 2.540 2.610 477,000 1,230,060 2.5787 2.234 2.183 2.234 2.174 2.234 557,260 2.2073 2.35%
2023-07-31 0 2.550 2.550 2.560 2.550 2.610 677,000 1,751,060 2.5865 2.183 2.183 2.191 2.183 2.234 790,912 2.2140 -1.16%
2023-07-28 0 2.580 2.560 2.580 2.540 2.590 580,025 1,488,153 2.5657 2.208 2.191 2.208 2.174 2.217 677,620 2.1961 0.78%
2023-07-27 0 2.560 2.550 2.560 2.520 2.560 781,117 1,988,241 2.5454 2.191 2.183 2.191 2.157 2.191 912,548 2.1788 1.59%
2023-07-26 0 2.520 2.520 2.540 2.510 2.540 353,602 892,193 2.5232 2.157 2.157 2.174 2.148 2.174 413,099 2.1598 -0.79%
2023-07-25 0 2.540 2.510 2.540 2.500 2.540 747,000 1,883,180 2.5210 2.174 2.148 2.174 2.140 2.174 872,690 2.1579 2.01%
2023-07-24 0 2.490 2.480 2.490 2.490 2.540 544,000 1,366,540 2.5120 2.131 2.123 2.131 2.131 2.174 635,533 2.1502 -1.58%
2023-07-21 0 2.530 2.520 2.530 2.500 2.540 604,517 1,524,830 2.5224 2.166 2.157 2.166 2.140 2.174 706,233 2.1591 1.20%
2023-07-20 0 2.500 2.500 2.520 2.500 2.520 126,000 315,905 2.5072 2.140 2.140 2.157 2.140 2.157 147,201 2.1461 -1.19%
2023-07-19 0 2.530 2.500 2.530 2.500 2.540 140,000 352,600 2.5186 2.166 2.140 2.166 2.140 2.174 163,556 2.1558 0.80%
2023-07-18 0 2.510 2.510 2.520 2.490 2.540 145,105 365,399 2.5182 2.148 2.148 2.157 2.131 2.174 169,520 2.1555 -1.57%
2023-07-14 0 2.550 2.540 2.550 2.540 2.550 146,000 372,160 2.5490 2.183 2.174 2.183 2.174 2.183 170,566 2.1819 0.39%
2023-07-13 0 2.540 2.540 2.550 2.530 2.560 348,905 888,262 2.5459 2.174 2.174 2.183 2.166 2.191 407,612 2.1792 0.40%
2023-07-12 0 2.530 2.510 2.530 2.500 2.540 447,000 1,127,050 2.5214 2.166 2.148 2.166 2.140 2.174 522,212 2.1582 0.80%
2023-07-11 0 2.510 2.490 2.510 2.490 2.510 198,693 497,133 2.5020 2.148 2.131 2.148 2.131 2.148 232,125 2.1417 0.80%
2023-07-10 0 2.490 2.470 2.490 2.480 2.500 168,000 418,180 2.4892 2.131 2.114 2.131 2.123 2.140 196,268 2.1307 0.00%
2023-07-07 0 2.490 2.480 2.490 2.450 2.520 377,923 937,519 2.4807 2.131 2.123 2.131 2.097 2.157 441,512 2.1234 -1.19%
2023-07-06 0 2.520 2.490 2.520 2.490 2.540 677,000 1,693,410 2.5013 2.157 2.131 2.157 2.131 2.174 790,912 2.1411 -0.40%
2023-07-05 0 2.530 2.520 2.530 2.520 2.560 468,000 1,185,210 2.5325 2.166 2.157 2.166 2.157 2.191 546,746 2.1678 -0.78%
2023-07-04 0 2.550 2.540 2.550 2.540 2.560 396,390 1,009,998 2.5480 2.183 2.174 2.183 2.174 2.191 463,087 2.1810 0.39%
2023-07-03 0 2.540 2.520 2.540 2.500 2.540 322,000 814,810 2.5305 2.174 2.157 2.174 2.140 2.174 376,180 2.1660 1.20%
2023-06-30 0 2.510 2.510 2.530 2.510 2.530 168,091 423,014 2.5166 2.148 2.148 2.166 2.148 2.166 196,374 2.1541 -0.40%
2023-06-29 0 2.520 2.510 2.520 2.490 2.530 359,000 898,650 2.5032 2.157 2.148 2.157 2.131 2.166 419,405 2.1427 0.80%
2023-06-28 0 2.500 2.490 2.500 2.490 2.510 290,000 724,860 2.4995 2.140 2.131 2.140 2.131 2.148 338,795 2.1395 0.81%
2023-06-27 0 2.480 2.480 2.490 2.470 2.500 571,908 1,423,528 2.4891 2.123 2.123 2.131 2.114 2.140 668,137 2.1306 0.81%
2023-06-26 0 2.460 2.460 2.470 2.460 2.490 147,066 364,320 2.4773 2.106 2.106 2.114 2.106 2.131 171,811 2.1205 -0.40%
2023-06-23 0 2.470 2.460 2.470 2.450 2.480 785,951 1,937,651 2.4654 2.114 2.106 2.114 2.097 2.123 918,195 2.1103 -0.40%
2023-06-21 0 2.480 2.480 2.490 2.470 2.490 137,916 342,240 2.4815 2.123 2.123 2.131 2.114 2.131 161,122 2.1241 -0.40%
2023-06-20 0 2.490 2.490 2.510 2.490 2.510 66,000 165,290 2.5044 2.131 2.131 2.148 2.131 2.148 77,105 2.1437 -0.80%
2023-06-19 0 2.510 2.500 2.510 2.490 2.520 436,550 1,094,887 2.5080 2.148 2.140 2.148 2.131 2.157 510,004 2.1468 0.00%
2023-06-16 0 2.510 2.490 2.510 2.470 2.510 717,000 1,794,060 2.5022 2.148 2.131 2.148 2.114 2.148 837,642 2.1418 1.62%
2023-06-15 0 2.470 2.470 2.480 2.460 2.490 772,000 1,906,730 2.4699 2.114 2.114 2.123 2.106 2.131 901,897 2.1141 -0.80%
2023-06-14 0 2.490 2.460 2.490 2.460 2.530 1,006,511 2,505,056 2.4889 2.131 2.106 2.131 2.106 2.166 1,175,866 2.1304 -0.80%
2023-06-13 0 2.650 2.630 2.650 2.610 2.660 1,150,000 3,037,730 2.6415 2.148 2.132 2.148 2.116 2.157 1,418,435 2.1416 0.76%
2023-06-12 0 2.630 2.610 2.630 2.600 2.650 1,353,000 3,545,530 2.6205 2.132 2.116 2.132 2.108 2.148 1,668,820 2.1246 0.38%
2023-06-09 0 2.620 2.610 2.620 2.600 2.650 1,027,000 2,692,950 2.6222 2.124 2.116 2.124 2.108 2.148 1,266,724 2.1259 -0.38%
2023-06-08 0 2.630 2.620 2.650 2.620 2.650 486,000 1,284,330 2.6427 2.132 2.124 2.148 2.124 2.148 599,443 2.1425 0.77%
2023-06-07 0 2.610 2.600 2.610 2.610 2.650 704,384 1,845,479 2.6200 2.116 2.108 2.116 2.116 2.148 868,803 2.1242 0.00%
2023-06-06 0 2.610 2.610 2.620 2.610 2.650 448,071 1,179,553 2.6325 2.116 2.116 2.124 2.116 2.148 552,660 2.1343 -0.38%
2023-06-05 0 2.620 2.610 2.620 2.620 2.670 299,620 790,929 2.6398 2.124 2.116 2.124 2.124 2.165 369,558 2.1402 -0.76%
2023-06-02 0 2.640 2.620 2.640 2.600 2.640 558,049 1,463,805 2.6231 2.140 2.124 2.140 2.108 2.140 688,310 2.1267 1.54%
2023-06-01 0 2.600 2.580 2.600 2.560 2.620 717,953 1,863,907 2.5961 2.108 2.092 2.108 2.076 2.124 885,539 2.1048 0.78%
2023-05-31 0 2.580 2.580 2.610 2.580 2.640 2,206,951 5,712,722 2.5885 2.092 2.092 2.116 2.092 2.140 2,722,101 2.0986 -1.53%
2023-05-30 0 2.620 2.620 2.640 2.590 2.640 370,000 966,850 2.6131 2.124 2.124 2.140 2.100 2.140 456,366 2.1186 0.38%
2023-05-29 0 2.610 2.610 2.630 2.610 2.640 242,000 634,790 2.6231 2.116 2.116 2.132 2.116 2.140 298,488 2.1267 -0.76%
2023-05-25 0 2.630 2.610 2.630 2.590 2.650 761,232 1,986,966 2.6102 2.132 2.116 2.132 2.100 2.148 938,920 2.1162 0.38%
2023-05-24 0 2.620 2.620 2.640 2.620 2.660 770,000 2,032,290 2.6393 2.124 2.124 2.140 2.124 2.157 949,735 2.1399 -1.13%
2023-05-23 0 2.650 2.650 2.680 2.650 2.680 217,248 577,012 2.6560 2.148 2.148 2.173 2.148 2.173 267,958 2.1534 -0.38%
2023-05-22 0 2.660 2.660 2.690 2.650 2.680 400,743 1,070,421 2.6711 2.157 2.157 2.181 2.148 2.173 494,285 2.1656 0.38%
2023-05-19 0 2.650 2.650 2.680 2.650 2.700 954,349 2,555,987 2.6783 2.148 2.148 2.173 2.148 2.189 1,177,115 2.1714 -1.85%
2023-05-18 0 2.700 2.690 2.700 2.690 2.730 454,155 1,230,323 2.7090 2.189 2.181 2.189 2.181 2.213 560,165 2.1964 -0.37%
2023-05-17 0 2.710 2.710 2.720 2.710 2.760 769,081 2,103,626 2.7352 2.197 2.197 2.205 2.197 2.238 948,601 2.2176 -1.81%
2023-05-16 0 2.760 2.740 2.760 2.740 2.780 389,000 1,073,870 2.7606 2.238 2.221 2.238 2.221 2.254 479,801 2.2382 0.00%
2023-05-15 0 2.760 2.750 2.760 2.730 2.770 634,000 1,748,650 2.7581 2.238 2.230 2.238 2.213 2.246 781,989 2.2362 -1.08%
2023-05-12 0 2.790 2.760 2.790 2.750 2.790 198,398 550,808 2.7763 2.262 2.238 2.262 2.230 2.262 244,708 2.2509 0.36%
2023-05-11 0 2.780 2.770 2.780 2.750 2.800 406,000 1,126,440 2.7745 2.254 2.246 2.254 2.230 2.270 500,769 2.2494 0.36%
2023-05-10 0 2.770 2.770 2.790 2.760 2.800 479,352 1,334,389 2.7837 2.246 2.246 2.262 2.238 2.270 591,243 2.2569 -1.42%
2023-05-09 0 2.810 2.790 2.810 2.790 2.820 434,244 1,218,763 2.8066 2.278 2.262 2.278 2.262 2.286 535,606 2.2755 -0.35%
2023-05-08 0 2.820 2.800 2.820 2.780 2.820 713,956 2,002,853 2.8053 2.286 2.270 2.286 2.254 2.286 880,609 2.2744 1.44%
2023-05-05 0 2.780 2.760 2.780 2.760 2.790 354,888 985,294 2.7764 2.254 2.238 2.254 2.238 2.262 437,727 2.2509 0.72%
2023-05-04 0 2.760 2.760 2.770 2.730 2.770 436,645 1,204,278 2.7580 2.238 2.238 2.246 2.213 2.246 538,567 2.2361 1.10%
2023-05-03 0 2.730 2.720 2.730 2.730 2.760 115,456 316,189 2.7386 2.213 2.205 2.213 2.213 2.238 142,406 2.2203 -0.73%
2023-05-02 0 2.750 2.740 2.750 2.720 2.760 287,375 787,908 2.7417 2.230 2.221 2.230 2.205 2.238 354,455 2.2229 1.48%
2023-04-28 0 2.710 2.710 2.730 2.710 2.740 783,415 2,132,663 2.7223 2.197 2.197 2.213 2.197 2.221 966,281 2.2071 0.74%
2023-04-27 0 2.690 2.690 2.720 2.690 2.720 755,000 2,042,260 2.7050 2.181 2.181 2.205 2.181 2.205 931,233 2.1931 -0.74%
2023-04-26 0 2.710 2.700 2.710 2.650 2.720 792,406 2,123,592 2.6799 2.197 2.189 2.197 2.148 2.205 977,371 2.1728 0.37%
2023-04-25 0 2.700 2.690 2.700 2.690 2.720 710,000 1,916,520 2.6993 2.189 2.181 2.189 2.181 2.205 875,729 2.1885 -0.74%
2023-04-24 0 2.720 2.710 2.720 2.710 2.740 295,000 803,940 2.7252 2.205 2.197 2.205 2.197 2.221 363,859 2.2095 0.00%
2023-04-21 0 2.720 2.710 2.720 2.720 2.800 3,093,000 8,481,630 2.7422 2.205 2.197 2.205 2.205 2.270 3,814,973 2.2232 -2.86%
2023-04-20 0 2.800 2.780 2.800 2.780 2.840 2,096,117 5,868,502 2.7997 2.270 2.254 2.270 2.254 2.303 2,585,396 2.2699 -1.06%
2023-04-19 0 2.830 2.830 2.850 2.830 2.880 366,935 1,043,647 2.8442 2.294 2.294 2.311 2.294 2.335 452,586 2.3060 -1.39%
2023-04-18 0 2.870 2.850 2.870 2.840 2.870 323,012 922,013 2.8544 2.327 2.311 2.327 2.303 2.327 398,410 2.3142 0.35%
2023-04-17 0 2.860 2.860 2.870 2.820 2.870 429,000 1,219,880 2.8435 2.319 2.319 2.327 2.286 2.327 529,138 2.3054 0.70%
2023-04-14 0 2.840 2.840 2.850 2.820 2.850 286,000 810,680 2.8345 2.303 2.303 2.311 2.286 2.311 352,759 2.2981 0.00%
2023-04-13 0 2.840 2.800 2.840 2.800 2.840 552,000 1,550,410 2.8087 2.303 2.270 2.303 2.270 2.303 680,849 2.2772 0.00%
2023-04-12 0 2.840 2.820 2.840 2.810 2.840 942,980 2,660,618 2.8215 2.303 2.286 2.303 2.278 2.303 1,163,092 2.2875 0.71%
2023-04-11 0 2.820 2.820 2.840 2.820 2.840 161,000 455,240 2.8276 2.286 2.286 2.303 2.286 2.303 198,581 2.2925 -0.35%
2023-04-06 0 2.830 2.790 2.840 2.780 2.830 240,635 674,213 2.8018 2.294 2.262 2.303 2.254 2.294 296,804 2.2716 1.07%
2023-04-04 0 2.800 2.800 2.810 2.780 2.820 366,000 1,025,920 2.8031 2.270 2.270 2.278 2.254 2.286 451,432 2.2726 -0.36%
2023-04-03 0 2.810 2.810 2.820 2.790 2.820 573,417 1,609,688 2.8072 2.278 2.278 2.286 2.262 2.286 707,265 2.2759 0.72%
2023-03-31 0 2.790 2.790 2.830 2.770 2.860 693,000 1,942,540 2.8031 2.262 2.262 2.294 2.246 2.319 854,761 2.2726 0.00%
2023-03-30 0 2.790 2.790 2.800 2.780 2.810 386,000 1,075,790 2.7870 2.262 2.262 2.270 2.254 2.278 476,101 2.2596 0.00%
2023-03-29 0 2.790 2.780 2.790 2.790 2.810 497,000 1,392,030 2.8009 2.262 2.254 2.262 2.262 2.278 613,011 2.2708 -0.36%
2023-03-28 0 2.800 2.800 2.830 2.800 2.830 169,000 474,770 2.8093 2.270 2.270 2.294 2.270 2.294 208,448 2.2776 -0.36%
2023-03-27 0 2.810 2.810 2.830 2.800 2.830 251,222 706,624 2.8127 2.278 2.278 2.294 2.270 2.294 309,863 2.2804 -1.40%
2023-03-24 0 2.850 2.820 2.850 2.820 2.850 463,000 1,313,960 2.8379 2.311 2.286 2.311 2.286 2.311 571,074 2.3009 0.00%
2023-03-23 0 2.850 2.820 2.850 2.800 2.850 313,134 884,612 2.8250 2.311 2.286 2.311 2.270 2.311 386,226 2.2904 0.00%
2023-03-22 0 2.850 2.840 2.850 2.800 2.850 771,000 2,180,410 2.8280 2.311 2.303 2.311 2.270 2.311 950,968 2.2928 1.79%
2023-03-21 0 2.800 2.790 2.800 2.750 2.800 334,655 929,674 2.7780 2.270 2.262 2.270 2.230 2.270 412,771 2.2523 1.08%
2023-03-20 0 2.770 2.760 2.770 2.760 2.820 560,000 1,562,280 2.7898 2.246 2.238 2.246 2.238 2.286 690,716 2.2618 -2.46%
2023-03-17 0 2.840 2.830 2.840 2.800 2.840 228,000 645,230 2.8300 2.303 2.294 2.303 2.270 2.303 281,220 2.2944 1.79%
2023-03-16 0 2.790 2.780 2.790 2.780 2.810 73,000 203,480 2.7874 2.262 2.254 2.262 2.254 2.278 90,040 2.2599 -1.06%
2023-03-15 0 2.820 2.800 2.820 2.750 2.820 248,000 690,810 2.7855 2.286 2.270 2.286 2.230 2.286 305,889 2.2584 1.08%
2023-03-14 0 2.790 2.780 2.790 2.780 2.820 252,214 703,306 2.7885 2.262 2.254 2.262 2.254 2.286 311,086 2.2608 0.00%
2023-03-13 0 2.790 2.780 2.790 2.760 2.840 461,000 1,292,818 2.8044 2.262 2.254 2.262 2.238 2.303 568,607 2.2737 0.36%
2023-03-10 0 2.780 2.770 2.780 2.770 2.820 444,697 1,239,939 2.7883 2.254 2.246 2.254 2.246 2.286 548,499 2.2606 -2.11%
2023-03-09 0 2.840 2.820 2.840 2.810 2.840 267,031 754,276 2.8247 2.303 2.286 2.303 2.278 2.303 329,362 2.2901 1.07%
2023-03-08 0 2.810 2.810 2.830 2.800 2.830 527,000 1,484,469 2.8168 2.278 2.278 2.294 2.270 2.294 650,013 2.2838 -0.71%
2023-03-07 0 2.830 2.830 2.850 2.820 2.890 438,875 1,253,020 2.8551 2.294 2.294 2.311 2.286 2.343 541,318 2.3148 -1.39%
2023-03-06 0 2.870 2.850 2.870 2.820 2.870 319,342 907,968 2.8432 2.327 2.311 2.327 2.286 2.327 393,883 2.3052 1.06%
2023-03-03 0 2.840 2.840 2.870 2.820 2.870 216,056 613,435 2.8392 2.303 2.303 2.327 2.286 2.327 266,488 2.3019 0.71%
2023-03-02 0 2.820 2.810 2.820 2.790 2.850 337,243 958,120 2.8410 2.286 2.278 2.286 2.262 2.311 415,963 2.3034 -0.70%
2023-03-01 0 2.840 2.820 2.840 2.730 2.840 697,000 1,961,449 2.8141 2.303 2.286 2.303 2.213 2.303 859,695 2.2816 4.80%
2023-02-28 0 2.710 2.710 2.790 2.710 2.840 2,154,114 5,916,280 2.7465 2.197 2.197 2.262 2.197 2.303 2,656,931 2.2267 -3.56%
2023-02-27 0 2.810 2.810 2.820 2.790 2.870 639,000 1,795,410 2.8097 2.278 2.278 2.286 2.262 2.327 788,156 2.2780 -1.06%
2023-02-24 0 2.840 2.840 2.860 2.840 2.890 780,000 2,232,890 2.8627 2.303 2.303 2.319 2.303 2.343 962,069 2.3209 -1.39%
2023-02-23 0 2.880 2.870 2.880 2.880 2.930 452,658 1,312,392 2.8993 2.335 2.327 2.335 2.335 2.376 558,318 2.3506 -0.35%
2023-02-22 0 2.890 2.890 2.900 2.860 2.910 532,013 1,536,506 2.8881 2.343 2.343 2.351 2.319 2.359 656,196 2.3415 -1.03%
2023-02-21 0 2.920 2.900 2.920 2.900 2.930 163,685 477,603 2.9178 2.367 2.351 2.367 2.351 2.376 201,893 2.3656 0.00%
2023-02-20 0 2.920 2.900 2.920 2.820 2.930 644,843 1,852,224 2.8724 2.367 2.351 2.367 2.286 2.376 795,363 2.3288 0.69%
2023-02-17 0 2.900 2.880 2.910 2.870 2.920 474,024 1,374,518 2.8997 2.351 2.335 2.359 2.327 2.367 584,671 2.3509 0.00%
2023-02-16 0 2.900 2.900 2.910 2.900 2.940 241,276 704,777 2.9210 2.351 2.351 2.359 2.351 2.384 297,595 2.3682 0.00%
2023-02-15 0 2.900 2.900 2.920 2.900 2.960 451,195 1,312,327 2.9086 2.351 2.351 2.367 2.351 2.400 556,514 2.3581 -1.36%
2023-02-14 0 2.940 2.940 2.960 2.940 2.980 206,000 607,420 2.9486 2.384 2.384 2.400 2.384 2.416 254,085 2.3906 -1.34%
2023-02-13 0 2.980 2.970 2.980 2.920 2.990 741,598 2,196,140 2.9614 2.416 2.408 2.416 2.367 2.424 914,703 2.4009 1.71%
2023-02-10 0 2.930 2.930 2.960 2.920 2.990 594,377 1,754,573 2.9520 2.376 2.376 2.400 2.367 2.424 733,117 2.3933 0.34%
2023-02-09 0 2.920 2.920 2.940 2.890 2.950 246,576 721,248 2.9251 2.367 2.367 2.384 2.343 2.392 304,132 2.3715 0.34%
2023-02-08 0 2.910 2.910 2.920 2.910 2.970 506,000 1,482,180 2.9292 2.359 2.359 2.367 2.359 2.408 624,111 2.3749 -1.02%
2023-02-07 0 2.940 2.920 2.940 2.920 2.950 124,944 366,573 2.9339 2.384 2.367 2.384 2.367 2.392 154,109 2.3787 -0.34%
2023-02-06 0 2.950 2.920 2.950 2.900 2.950 4,140,000 12,115,059 2.9263 2.392 2.367 2.392 2.351 2.392 5,106,366 2.3725 0.68%
2023-02-03 0 2.930 2.930 2.940 2.920 2.970 789,030 2,320,706 2.9412 2.376 2.376 2.384 2.367 2.408 973,207 2.3846 -1.35%
2023-02-02 0 2.970 2.960 2.970 2.960 3.000 494,890 1,475,618 2.9817 2.408 2.400 2.408 2.400 2.432 610,408 2.4174 0.00%
2023-02-01 0 2.970 2.960 2.970 2.920 2.980 772,907 2,278,834 2.9484 2.408 2.400 2.408 2.367 2.416 953,320 2.3904 1.71%
2023-01-31 0 2.920 2.900 2.920 2.890 2.970 1,086,000 3,169,295 2.9183 2.367 2.351 2.367 2.343 2.408 1,339,496 2.3660 -1.02%
2023-01-30 0 2.950 2.940 2.950 2.940 2.990 1,036,203 3,072,606 2.9653 2.392 2.384 2.392 2.384 2.424 1,278,075 2.4041 -1.67%
2023-01-27 0 3.000 2.980 3.000 2.980 3.000 704,093 2,105,472 2.9903 2.432 2.416 2.432 2.416 2.432 868,444 2.4244 0.33%
2023-01-26 0 2.990 2.980 2.990 2.940 3.000 1,112,798 3,315,646 2.9796 2.424 2.416 2.424 2.384 2.432 1,372,549 2.4157 1.36%
2023-01-20 0 2.950 2.930 2.950 2.900 2.950 1,899,207 5,569,238 2.9324 2.392 2.376 2.392 2.351 2.392 2,342,523 2.3775 2.08%
2023-01-19 0 2.890 2.880 2.890 2.880 2.920 416,000 1,204,440 2.8953 2.343 2.335 2.343 2.335 2.367 513,103 2.3474 -0.69%
2023-01-18 0 2.910 2.910 2.920 2.880 2.920 1,887,000 5,484,370 2.9064 2.359 2.359 2.367 2.335 2.367 2,327,467 2.3564 0.34%
2023-01-17 0 2.900 2.890 2.900 2.880 2.910 395,000 1,144,290 2.8969 2.351 2.343 2.351 2.335 2.359 487,202 2.3487 0.00%
2023-01-16 0 2.900 2.890 2.900 2.850 2.910 1,442,000 4,170,580 2.8922 2.351 2.343 2.351 2.311 2.359 1,778,594 2.3449 1.40%
2023-01-13 0 2.860 2.850 2.860 2.830 2.860 401,002 1,142,295 2.8486 2.319 2.311 2.319 2.294 2.319 494,605 2.3095 1.42%
2023-01-12 0 2.820 2.820 2.830 2.820 2.870 531,000 1,504,745 2.8338 2.286 2.286 2.294 2.286 2.327 654,947 2.2975 -1.05%
2023-01-11 0 2.850 2.850 2.860 2.820 2.870 863,000 2,454,951 2.8447 2.311 2.311 2.319 2.286 2.327 1,064,443 2.3063 0.71%
2023-01-10 0 2.830 2.830 2.850 2.800 2.870 608,647 1,727,148 2.8377 2.294 2.294 2.311 2.270 2.327 750,718 2.3007 -0.70%
2023-01-09 0 2.850 2.850 2.860 2.820 2.860 471,964 1,339,559 2.8383 2.311 2.311 2.319 2.286 2.319 582,131 2.3011 2.15%
2023-01-06 0 2.790 2.790 2.810 2.780 2.850 862,219 2,423,682 2.8110 2.262 2.262 2.278 2.254 2.311 1,063,480 2.2790 -1.41%
2023-01-05 0 2.830 2.830 2.840 2.820 2.870 990,620 2,816,033 2.8427 2.294 2.294 2.303 2.286 2.327 1,221,852 2.3047 0.35%
2023-01-04 0 2.820 2.810 2.820 2.780 2.820 1,213,000 3,399,130 2.8023 2.286 2.278 2.286 2.254 2.286 1,496,141 2.2719 1.44%
2023-01-03 0 2.780 2.770 2.780 2.710 2.780 1,107,000 3,043,220 2.7491 2.254 2.246 2.254 2.197 2.254 1,365,398 2.2288 2.58%
2022-12-30 0 2.710 2.710 2.720 2.680 2.740 939,040 2,546,656 2.7120 2.197 2.197 2.205 2.173 2.221 1,158,232 2.1987 -0.73%
2022-12-29 0 2.730 2.700 2.730 2.690 2.740 678,000 1,838,480 2.7116 2.213 2.189 2.213 2.181 2.221 836,260 2.1985 -0.73%
2022-12-28 0 2.750 2.730 2.750 2.720 2.770 391,000 1,075,260 2.7500 2.230 2.213 2.230 2.205 2.246 482,268 2.2296 1.10%
2022-12-23 0 2.720 2.710 2.720 2.700 2.730 173,000 470,200 2.7179 2.205 2.197 2.205 2.189 2.213 213,382 2.2036 0.74%
2022-12-22 0 2.700 2.700 2.710 2.670 2.710 643,000 1,731,940 2.6935 2.189 2.189 2.197 2.165 2.197 793,090 2.1838 1.12%
2022-12-21 0 2.670 2.660 2.670 2.640 2.670 350,068 927,604 2.6498 2.165 2.157 2.165 2.140 2.165 431,781 2.1483 0.75%
2022-12-20 0 2.650 2.650 2.660 2.650 2.690 255,014 676,246 2.6518 2.148 2.148 2.157 2.148 2.181 314,540 2.1500 -1.85%
2022-12-19 0 2.700 2.690 2.700 2.680 2.740 1,078,000 2,913,930 2.7031 2.189 2.181 2.189 2.173 2.221 1,329,629 2.1915 -0.74%
2022-12-16 0 2.720 2.720 2.740 2.710 2.760 1,338,000 3,656,460 2.7328 2.205 2.205 2.221 2.197 2.238 1,650,318 2.2156 -0.37%
2022-12-15 0 2.730 2.720 2.730 2.720 2.770 843,000 2,304,160 2.7333 2.213 2.205 2.213 2.205 2.246 1,039,774 2.2160 -0.73%
2022-12-14 0 2.750 2.750 2.780 2.750 2.800 624,532 1,725,327 2.7626 2.230 2.230 2.254 2.230 2.270 770,311 2.2398 -1.79%
2022-12-13 0 2.800 2.780 2.800 2.750 2.800 908,000 2,524,600 2.7804 2.270 2.254 2.270 2.230 2.270 1,119,947 2.2542 0.72%
2022-12-12 0 2.780 2.760 2.780 2.750 2.830 1,612,111 4,470,957 2.7734 2.254 2.238 2.254 2.230 2.294 1,988,413 2.2485 -0.36%
2022-12-09 0 2.790 2.760 2.790 2.710 2.790 2,039,784 5,620,244 2.7553 2.262 2.238 2.262 2.197 2.262 2,515,914 2.2339 2.57%
2022-12-08 0 2.720 2.700 2.720 2.560 2.720 2,308,000 6,129,310 2.6557 2.205 2.189 2.205 2.076 2.205 2,846,737 2.1531 7.09%
2022-12-07 0 2.540 2.540 2.550 2.540 2.650 1,783,879 4,634,524 2.5980 2.059 2.059 2.067 2.059 2.148 2,200,275 2.1063 -2.68%
2022-12-06 0 2.610 2.610 2.640 2.590 2.650 631,000 1,647,590 2.6111 2.116 2.116 2.140 2.100 2.148 778,289 2.1169 0.38%
2022-12-05 0 2.600 2.590 2.600 2.550 2.630 2,097,169 5,453,680 2.6005 2.108 2.100 2.108 2.067 2.132 2,586,694 2.1084 2.77%
2022-12-02 0 2.530 2.520 2.530 2.480 2.540 533,358 1,340,888 2.5140 2.051 2.043 2.051 2.011 2.059 657,855 2.0383 0.00%
2022-12-01 0 2.530 2.530 2.550 2.500 2.560 840,599 2,132,309 2.5367 2.051 2.051 2.067 2.027 2.076 1,036,813 2.0566 2.85%
2022-11-30 0 2.460 2.450 2.460 2.460 2.530 1,087,000 2,694,100 2.4785 1.994 1.986 1.994 1.994 2.051 1,340,729 2.0094 -2.38%
2022-11-29 0 2.520 2.510 2.520 2.470 2.530 889,000 2,232,670 2.5114 2.043 2.035 2.043 2.003 2.051 1,096,512 2.0362 2.44%
2022-11-28 0 2.460 2.460 2.480 2.430 2.500 732,000 1,810,080 2.4728 1.994 1.994 2.011 1.970 2.027 902,865 2.0048 -1.60%
2022-11-25 0 2.500 2.470 2.500 2.440 2.530 2,237,000 5,497,100 2.4574 2.027 2.003 2.027 1.978 2.051 2,759,164 1.9923 -0.79%
2022-11-24 0 2.520 2.500 2.520 2.500 2.540 60,000 150,930 2.5155 2.043 2.027 2.043 2.027 2.059 74,005 2.0394 0.80%
2022-11-23 0 2.500 2.500 2.510 2.490 2.550 168,000 424,090 2.5243 2.027 2.027 2.035 2.019 2.067 207,215 2.0466 0.00%
2022-11-22 0 2.500 2.470 2.500 2.430 2.500 687,000 1,693,240 2.4647 2.027 2.003 2.027 1.970 2.027 847,361 1.9983 1.63%
2022-11-21 0 2.460 2.460 2.470 2.460 2.530 235,921 584,324 2.4768 1.994 1.994 2.003 1.994 2.051 290,990 2.0081 -3.15%
2022-11-18 0 2.540 2.510 2.540 2.510 2.550 167,000 421,740 2.5254 2.059 2.035 2.059 2.035 2.067 205,981 2.0475 -0.78%
2022-11-17 0 2.560 2.500 2.560 2.470 2.560 410,000 1,026,640 2.5040 2.076 2.027 2.076 2.003 2.076 505,703 2.0301 2.40%
2022-11-16 0 2.500 2.500 2.530 2.490 2.570 557,560 1,403,002 2.5163 2.027 2.027 2.051 2.019 2.084 687,707 2.0401 -2.34%
2022-11-15 0 2.560 2.560 2.570 2.460 2.580 919,279 2,341,052 2.5466 2.076 2.076 2.084 1.994 2.092 1,133,859 2.0647 1.99%
2022-11-14 0 2.510 2.500 2.510 2.460 2.550 723,330 1,815,283 2.5096 2.035 2.027 2.035 1.994 2.067 892,171 2.0347 2.45%
2022-11-11 0 2.450 2.420 2.450 2.360 2.450 1,478,551 3,555,220 2.4045 1.986 1.962 1.986 1.913 1.986 1,823,677 1.9495 3.81%
2022-11-10 0 2.360 2.340 2.360 2.320 2.370 644,000 1,516,780 2.3552 1.913 1.897 1.913 1.881 1.921 794,324 1.9095 0.43%
2022-11-09 0 2.350 2.330 2.360 2.320 2.350 500,000 1,169,180 2.3384 1.905 1.889 1.913 1.881 1.905 616,711 1.8958 2.17%
2022-11-08 0 2.300 2.300 2.330 2.300 2.340 203,000 470,860 2.3195 1.865 1.865 1.889 1.865 1.897 250,385 1.8805 0.00%
2022-11-07 0 2.300 2.300 2.340 2.260 2.390 1,623,730 3,792,446 2.3356 1.865 1.865 1.897 1.832 1.938 2,002,744 1.8936 -0.43%
2022-11-04 0 2.310 2.310 2.320 2.260 2.360 527,326 1,225,633 2.3242 1.873 1.873 1.881 1.832 1.913 650,415 1.8844 1.32%
2022-11-03 0 2.280 2.250 2.280 2.220 2.300 206,000 462,100 2.2432 1.849 1.824 1.849 1.800 1.865 254,085 1.8187 1.33%
2022-11-02 0 2.250 2.250 2.280 2.240 2.280 200,000 452,580 2.2629 1.824 1.824 1.849 1.816 1.849 246,684 1.8347 0.90%
2022-11-01 0 2.230 2.230 2.260 2.200 2.280 717,063 1,611,889 2.2479 1.808 1.808 1.832 1.784 1.849 884,441 1.8225 1.36%
2022-10-31 0 2.200 2.200 2.210 2.190 2.270 855,000 1,896,165 2.2177 1.784 1.784 1.792 1.776 1.840 1,054,576 1.7980 -3.93%
2022-10-28 0 2.290 2.290 2.300 2.280 2.350 246,333 571,819 2.3213 1.857 1.857 1.865 1.849 1.905 303,832 1.8820 -2.55%
2022-10-27 0 2.350 2.330 2.350 2.300 2.380 413,294 971,106 2.3497 1.905 1.889 1.905 1.865 1.930 509,766 1.9050 1.73%
2022-10-26 0 2.310 2.310 2.320 2.250 2.320 395,872 907,025 2.2912 1.873 1.873 1.881 1.824 1.881 488,277 1.8576 1.76%
2022-10-25 0 2.270 2.270 2.280 2.200 2.270 857,000 1,912,210 2.2313 1.840 1.840 1.849 1.784 1.840 1,057,042 1.8090 1.34%
2022-10-24 0 2.240 2.240 2.260 2.240 2.320 1,242,055 2,810,004 2.2624 1.816 1.816 1.832 1.816 1.881 1,531,978 1.8342 -4.27%
2022-10-21 0 2.340 2.340 2.350 2.310 2.350 493,232 1,150,219 2.3320 1.897 1.897 1.905 1.873 1.905 608,363 1.8907 -0.43%
2022-10-20 0 2.350 2.340 2.350 2.310 2.400 409,620 956,406 2.3349 1.905 1.897 1.905 1.873 1.946 505,234 1.8930 0.00%
2022-10-19 0 2.350 2.350 2.380 2.340 2.410 216,000 511,190 2.3666 1.905 1.905 1.930 1.897 1.954 266,419 1.9187 -2.49%
2022-10-18 0 2.410 2.360 2.410 2.350 2.410 454,803 1,077,884 2.3700 1.954 1.913 1.954 1.905 1.954 560,964 1.9215 2.55%
2022-10-17 0 2.350 2.350 2.370 2.330 2.400 575,577 1,359,132 2.3613 1.905 1.905 1.921 1.889 1.946 709,929 1.9145 -2.08%
2022-10-14 0 2.400 2.380 2.400 2.360 2.430 816,513 1,964,665 2.4062 1.946 1.930 1.946 1.913 1.970 1,007,105 1.9508 0.00%
2022-10-13 0 2.400 2.370 2.400 2.350 2.400 292,000 697,995 2.3904 1.946 1.921 1.946 1.905 1.946 360,159 1.9380 1.27%
2022-10-12 0 2.370 2.370 2.410 2.350 2.420 307,917 729,260 2.3684 1.921 1.921 1.954 1.905 1.962 379,792 1.9202 -0.42%
2022-10-11 0 2.380 2.380 2.410 2.370 2.410 815,114 1,949,656 2.3919 1.930 1.930 1.954 1.921 1.954 1,005,379 1.9392 -1.24%
2022-10-10 0 2.410 2.410 2.420 2.410 2.510 323,005 785,242 2.4311 1.954 1.954 1.962 1.954 2.035 398,401 1.9710 -3.60%
2022-10-07 0 2.500 2.470 2.500 2.470 2.520 230,000 571,240 2.4837 2.027 2.003 2.027 2.003 2.043 283,687 2.0136 1.21%
2022-10-06 0 2.470 2.460 2.470 2.470 2.520 219,221 543,701 2.4802 2.003 1.994 2.003 2.003 2.043 270,392 2.0108 -0.80%
2022-10-05 0 2.490 2.490 2.510 2.450 2.520 819,297 2,035,770 2.4848 2.019 2.019 2.035 1.986 2.043 1,010,539 2.0145 2.89%
2022-10-03 0 2.420 2.420 2.440 2.410 2.460 342,000 831,600 2.4316 1.962 1.962 1.978 1.954 1.994 421,830 1.9714 -0.82%
2022-09-30 0 2.440 2.440 2.460 2.410 2.510 1,069,322 2,610,195 2.4410 1.978 1.978 1.994 1.954 2.035 1,318,925 1.9790 0.00%
2022-09-29 0 2.440 2.430 2.440 2.420 2.560 1,793,520 4,429,613 2.4698 1.978 1.970 1.978 1.962 2.076 2,212,166 2.0024 -3.94%
2022-09-28 0 2.540 2.540 2.550 2.540 2.600 776,548 1,986,236 2.5578 2.059 2.059 2.067 2.059 2.108 957,811 2.0737 -1.93%
2022-09-27 0 2.590 2.590 2.610 2.590 2.630 534,548 1,393,439 2.6068 2.100 2.100 2.116 2.100 2.132 659,323 2.1134 -0.77%
2022-09-26 0 2.610 2.610 2.620 2.590 2.660 519,563 1,361,362 2.6202 2.116 2.116 2.124 2.100 2.157 640,840 2.1243 -1.14%
2022-09-23 0 2.640 2.610 2.640 2.610 2.640 233,000 611,730 2.6255 2.140 2.116 2.140 2.116 2.140 287,387 2.1286 -0.38%
2022-09-22 0 2.650 2.620 2.650 2.600 2.650 452,865 1,186,813 2.6207 2.148 2.124 2.148 2.108 2.148 558,574 2.1247 1.15%
2022-09-21 0 2.620 2.620 2.660 2.620 2.660 770,000 2,037,898 2.6466 2.124 2.124 2.157 2.124 2.157 949,735 2.1458 -1.13%
2022-09-20 0 2.650 2.650 2.680 2.650 2.670 627,000 1,666,400 2.6577 2.148 2.148 2.173 2.148 2.165 773,355 2.1548 0.38%
2022-09-19 0 2.640 2.640 2.670 2.640 2.720 580,000 1,544,680 2.6632 2.140 2.140 2.165 2.140 2.205 715,385 2.1592 -1.86%
2022-09-16 0 2.690 2.690 2.730 2.690 2.750 706,419 1,912,709 2.7076 2.181 2.181 2.213 2.181 2.230 871,313 2.1952 -1.82%
2022-09-15 0 2.740 2.740 2.750 2.730 2.770 142,203 391,076 2.7501 2.221 2.221 2.230 2.213 2.246 175,396 2.2297 0.37%
2022-09-14 0 2.730 2.730 2.760 2.730 2.780 641,469 1,763,927 2.7498 2.213 2.213 2.238 2.213 2.254 791,202 2.2294 -1.80%
2022-09-13 0 2.780 2.780 2.810 2.780 2.840 1,726,834 4,836,600 2.8008 2.254 2.254 2.278 2.254 2.303 2,129,915 2.2708 -2.11%
2022-09-09 0 2.840 2.830 2.840 2.830 2.900 492,880 1,407,730 2.8561 2.303 2.294 2.303 2.294 2.351 607,929 2.3156 -0.00%
2022-09-08 0 2.910 2.890 2.910 2.890 2.930 274,000 798,110 2.9128 2.303 2.287 2.303 2.287 2.318 346,287 2.3048 0.34%
2022-09-07 0 2.900 2.890 2.910 2.880 2.940 637,914 1,853,586 2.9057 2.295 2.287 2.303 2.279 2.326 806,210 2.2991 -1.36%
2022-09-06 0 2.940 2.930 2.940 2.920 2.950 197,000 577,030 2.9291 2.326 2.318 2.326 2.310 2.334 248,973 2.3176 0.00%
2022-09-05 0 2.940 2.930 2.940 2.900 2.970 346,000 1,012,490 2.9263 2.326 2.318 2.326 2.295 2.350 437,283 2.3154 0.68%
2022-09-02 0 2.920 2.920 2.940 2.910 2.950 150,000 438,750 2.9250 2.310 2.310 2.326 2.303 2.334 189,573 2.3144 -0.34%
2022-09-01 0 2.930 2.930 2.950 2.910 2.950 419,000 1,226,900 2.9282 2.318 2.318 2.334 2.303 2.334 529,542 2.3169 -1.01%
2022-08-31 0 2.960 2.950 2.960 2.940 2.970 833,000 2,462,817 2.9566 2.342 2.334 2.342 2.326 2.350 1,052,765 2.3394 0.34%
2022-08-30 0 2.950 2.950 2.970 2.950 2.990 213,257 631,730 2.9623 2.334 2.334 2.350 2.334 2.366 269,519 2.3439 -1.34%
2022-08-29 0 2.990 2.960 2.990 2.960 2.990 448,000 1,337,720 2.9860 2.366 2.342 2.366 2.342 2.366 566,193 2.3627 1.36%
2022-08-26 0 2.950 2.950 2.960 2.950 2.990 311,000 921,280 2.9623 2.334 2.334 2.342 2.334 2.366 393,049 2.3439 -1.34%
2022-08-25 0 2.990 2.980 2.990 2.960 3.000 646,710 1,928,734 2.9824 2.366 2.358 2.366 2.342 2.374 817,327 2.3598 0.00%
2022-08-24 0 2.990 2.970 2.990 2.950 3.000 1,053,683 3,137,705 2.9778 2.366 2.350 2.366 2.334 2.374 1,331,669 2.3562 0.34%
2022-08-23 0 2.980 2.980 2.990 2.970 3.030 1,095,000 3,270,890 2.9871 2.358 2.358 2.366 2.350 2.397 1,383,886 2.3636 -0.33%
2022-08-22 0 2.990 2.990 3.000 2.930 3.000 850,000 2,536,320 2.9839 2.366 2.366 2.374 2.318 2.374 1,074,250 2.3610 1.36%
2022-08-19 0 2.950 2.950 2.960 2.930 2.970 517,754 1,527,994 2.9512 2.334 2.334 2.342 2.318 2.350 654,349 2.3351 0.00%
2022-08-18 0 2.950 2.940 2.950 2.940 2.960 100,160 295,240 2.9477 2.334 2.326 2.334 2.326 2.342 126,585 2.3324 -0.67%
2022-08-17 0 2.970 2.950 2.970 2.920 2.970 618,168 1,821,557 2.9467 2.350 2.334 2.350 2.310 2.350 781,255 2.3316 1.37%
2022-08-16 0 2.930 2.900 2.930 2.890 2.950 1,003,732 2,917,600 2.9068 2.318 2.295 2.318 2.287 2.334 1,268,540 2.3000 0.00%
2022-08-15 0 2.930 2.930 2.950 2.900 2.950 377,000 1,105,792 2.9331 2.318 2.318 2.334 2.295 2.334 476,461 2.3208 -0.68%
2022-08-12 0 2.950 2.940 2.950 2.900 2.960 1,127,000 3,304,830 2.9324 2.334 2.326 2.334 2.295 2.342 1,424,328 2.3203 2.08%
2022-08-11 0 2.890 2.890 2.900 2.870 2.910 248,847 719,609 2.8918 2.287 2.287 2.295 2.271 2.303 314,499 2.2881 0.70%
2022-08-10 0 2.870 2.850 2.870 2.850 2.880 294,369 842,596 2.8624 2.271 2.255 2.271 2.255 2.279 372,030 2.2649 -0.35%
2022-08-09 0 2.880 2.860 2.880 2.850 2.920 269,658 778,119 2.8856 2.279 2.263 2.279 2.255 2.310 340,800 2.2832 1.05%
2022-08-08 0 2.850 2.850 2.860 2.850 2.900 369,705 1,067,385 2.8871 2.255 2.255 2.263 2.255 2.295 467,242 2.2844 -0.70%
2022-08-05 0 2.870 2.850 2.870 2.820 2.910 994,517 2,858,753 2.8745 2.271 2.255 2.271 2.231 2.303 1,256,893 2.2745 1.77%
2022-08-04 0 2.820 2.820 2.830 2.810 2.890 598,000 1,691,800 2.8291 2.231 2.231 2.239 2.223 2.287 755,766 2.2385 -0.70%
2022-08-03 0 2.840 2.830 2.840 2.830 2.900 676,538 1,930,502 2.8535 2.247 2.239 2.247 2.239 2.295 855,024 2.2578 -1.05%
2022-08-02 0 2.870 2.860 2.870 2.860 2.900 601,000 1,722,800 2.8666 2.271 2.263 2.271 2.263 2.295 759,558 2.2682 -1.03%
2022-08-01 0 2.900 2.900 2.910 2.860 2.920 484,851 1,397,339 2.8820 2.295 2.295 2.303 2.263 2.310 612,766 2.2804 -0.68%
2022-07-29 0 2.920 2.900 2.920 2.900 2.930 527,640 1,533,420 2.9062 2.310 2.295 2.310 2.295 2.318 666,844 2.2995 0.34%
2022-07-28 0 2.910 2.910 2.930 2.900 2.930 301,000 876,370 2.9115 2.303 2.303 2.318 2.295 2.318 380,411 2.3037 -0.34%
2022-07-27 0 2.920 2.920 2.940 2.920 2.940 331,003 972,808 2.9390 2.310 2.310 2.326 2.310 2.326 418,329 2.3255 -1.02%
2022-07-26 0 2.950 2.930 2.950 2.900 2.960 981,568 2,889,971 2.9442 2.334 2.318 2.334 2.295 2.342 1,240,528 2.3296 0.00%
2022-07-25 0 2.950 2.920 2.950 2.900 2.950 739,696 2,166,868 2.9294 2.334 2.310 2.334 2.295 2.334 934,845 2.3179 1.03%
2022-07-22 0 2.920 2.900 2.920 2.900 2.920 119,511 347,532 2.9079 2.310 2.295 2.310 2.295 2.310 151,041 2.3009 0.69%
2022-07-21 0 2.900 2.890 2.900 2.900 2.930 697,070 2,030,050 2.9123 2.295 2.287 2.295 2.295 2.318 880,973 2.3043 -1.02%
2022-07-20 0 2.930 2.930 2.940 2.930 2.960 482,021 1,417,048 2.9398 2.318 2.318 2.326 2.318 2.342 609,189 2.3261 -0.68%
2022-07-19 0 2.950 2.930 2.950 2.920 3.000 824,285 2,432,250 2.9507 2.334 2.318 2.334 2.310 2.374 1,041,750 2.3348 -1.67%
2022-07-18 0 3.000 3.000 3.010 2.950 3.000 1,613,564 4,816,370 2.9849 2.374 2.374 2.382 2.334 2.374 2,039,259 2.3618 1.01%
2022-07-15 0 2.970 2.970 2.980 2.910 2.980 1,596,222 4,701,663 2.9455 2.350 2.350 2.358 2.303 2.358 2,017,342 2.3306 0.00%
2022-07-14 0 2.970 2.970 2.980 2.930 2.990 1,285,621 3,806,432 2.9608 2.350 2.350 2.358 2.318 2.366 1,624,797 2.3427 -0.67%
2022-07-13 0 2.990 2.970 2.990 2.950 2.990 2,034,500 6,056,395 2.9768 2.366 2.350 2.366 2.334 2.366 2,571,248 2.3554 0.67%
2022-07-12 0 2.970 2.960 2.970 2.950 3.010 1,842,000 5,518,330 2.9958 2.350 2.342 2.350 2.334 2.382 2,327,962 2.3705 0.34%
2022-07-11 0 2.960 2.960 2.980 2.940 2.980 1,381,371 4,097,145 2.9660 2.342 2.342 2.358 2.326 2.358 1,745,808 2.3468 -1.33%
2022-07-08 0 3.000 2.990 3.000 2.980 3.020 1,242,027 3,731,038 3.0040 2.374 2.366 2.374 2.358 2.390 1,569,702 2.3769 0.67%
2022-07-07 0 2.980 2.970 2.980 2.880 2.980 1,835,559 5,422,099 2.9539 2.358 2.350 2.358 2.279 2.358 2,319,822 2.3373 2.05%
2022-07-06 0 2.920 2.900 2.920 2.870 2.920 1,603,000 4,643,980 2.8971 2.310 2.295 2.310 2.271 2.310 2,025,908 2.2923 0.69%
2022-07-05 0 2.900 2.890 2.900 2.860 2.900 270,180 778,950 2.8831 2.295 2.287 2.295 2.263 2.295 341,460 2.2812 1.40%
2022-07-04 0 2.860 2.850 2.860 2.850 2.890 743,897 2,141,321 2.8785 2.263 2.255 2.263 2.255 2.287 940,154 2.2776 -1.04%
2022-06-30 0 2.890 2.890 2.900 2.880 2.900 600,000 1,735,010 2.8917 2.287 2.287 2.295 2.279 2.295 758,294 2.2880 0.70%
2022-06-29 0 2.870 2.870 2.890 2.870 2.900 1,036,985 2,992,037 2.8853 2.271 2.271 2.287 2.271 2.295 1,310,565 2.2830 0.35%
2022-06-28 0 2.860 2.860 2.870 2.860 2.900 2,360,000 6,801,110 2.8818 2.263 2.263 2.271 2.263 2.295 2,982,622 2.2802 -0.35%
2022-06-27 0 2.870 2.870 2.880 2.820 2.890 645,000 1,847,950 2.8650 2.271 2.271 2.279 2.231 2.287 815,166 2.2670 1.41%
2022-06-24 0 2.830 2.830 2.850 2.830 2.880 826,474 2,357,061 2.8519 2.239 2.239 2.255 2.239 2.279 1,044,517 2.2566 -0.70%
2022-06-23 0 2.850 2.850 2.870 2.850 2.900 808,000 2,320,810 2.8723 2.255 2.255 2.271 2.255 2.295 1,021,169 2.2727 -0.70%
2022-06-22 0 2.870 2.860 2.870 2.820 2.880 592,520 1,695,852 2.8621 2.271 2.263 2.271 2.231 2.279 748,840 2.2646 1.06%
2022-06-21 0 2.840 2.840 2.860 2.820 2.870 922,000 2,628,680 2.8511 2.247 2.247 2.263 2.231 2.271 1,165,245 2.2559 0.71%
2022-06-20 0 2.820 2.820 2.840 2.780 2.830 501,000 1,402,050 2.7985 2.231 2.231 2.247 2.200 2.239 633,175 2.2143 1.44%
2022-06-17 0 2.780 2.780 2.840 2.780 2.840 1,153,000 3,240,570 2.8106 2.200 2.200 2.247 2.200 2.247 1,457,188 2.2239 -1.42%
2022-06-16 0 2.820 2.810 2.820 2.810 2.850 880,000 2,493,810 2.8339 2.231 2.223 2.231 2.223 2.255 1,112,164 2.2423 -1.40%
2022-06-15 0 2.860 2.860 2.870 2.850 2.900 1,086,250 3,114,207 2.8669 2.263 2.263 2.271 2.255 2.295 1,372,828 2.2685 -0.00%
2022-06-14 0 3.000 2.990 3.000 2.970 3.000 1,359,495 4,072,319 2.9955 2.263 2.255 2.263 2.240 2.263 1,802,267 2.2596 0.33%
2022-06-13 0 2.990 2.980 2.990 2.980 3.000 1,277,206 3,816,822 2.9884 2.255 2.248 2.255 2.248 2.263 1,693,177 2.2542 -0.99%
2022-06-10 0 3.020 3.000 3.020 2.990 3.030 535,000 1,604,810 2.9996 2.278 2.263 2.278 2.255 2.286 709,243 2.2627 0.67%
2022-06-09 0 3.000 2.990 3.000 2.980 3.010 846,038 2,536,672 2.9983 2.263 2.255 2.263 2.248 2.271 1,121,583 2.2617 0.67%
2022-06-08 0 2.980 2.980 3.000 2.970 3.020 823,991 2,465,543 2.9922 2.248 2.248 2.263 2.240 2.278 1,092,355 2.2571 -0.67%
2022-06-07 0 3.000 2.990 3.000 2.970 3.010 1,044,784 3,130,190 2.9960 2.263 2.255 2.263 2.240 2.271 1,385,058 2.2600 1.01%
2022-06-06 0 2.970 2.970 3.000 2.950 3.000 1,122,143 3,341,054 2.9774 2.240 2.240 2.263 2.225 2.263 1,487,612 2.2459 0.00%
2022-06-02 0 2.970 2.960 2.970 2.910 2.980 806,000 2,381,920 2.9552 2.240 2.233 2.240 2.195 2.248 1,068,505 2.2292 0.68%
2022-06-01 0 2.950 2.920 2.950 2.890 2.960 397,722 1,164,995 2.9292 2.225 2.203 2.225 2.180 2.233 527,255 2.2095 -0.67%
2022-05-31 0 2.970 2.970 2.980 2.880 2.970 1,716,720 5,043,869 2.9381 2.240 2.240 2.248 2.172 2.240 2,275,836 2.2163 2.41%
2022-05-30 0 2.900 2.890 2.900 2.850 2.910 504,913 1,463,732 2.8990 2.188 2.180 2.188 2.150 2.195 669,357 2.1868 1.75%
2022-05-27 0 2.850 2.850 2.880 2.850 2.900 600,000 1,719,185 2.8653 2.150 2.150 2.172 2.150 2.188 795,413 2.1614 0.00%
2022-05-26 0 2.850 2.850 2.860 2.840 2.870 492,576 1,401,472 2.8452 2.150 2.150 2.157 2.142 2.165 653,002 2.1462 -0.35%
2022-05-25 0 2.860 2.850 2.860 2.850 2.870 270,000 771,620 2.8579 2.157 2.150 2.157 2.150 2.165 357,936 2.1557 0.00%
2022-05-24 0 2.860 2.840 2.860 2.840 2.900 357,520 1,022,682 2.8605 2.157 2.142 2.157 2.142 2.188 473,960 2.1577 0.35%
2022-05-23 0 2.850 2.840 2.850 2.830 2.870 615,000 1,747,230 2.8410 2.150 2.142 2.150 2.135 2.165 815,298 2.1431 0.35%
2022-05-20 0 2.840 2.840 2.850 2.840 2.900 1,582,000 4,521,380 2.8580 2.142 2.142 2.150 2.142 2.188 2,097,239 2.1559 -0.70%
2022-05-19 0 2.860 2.860 2.870 2.860 2.910 199,082 570,831 2.8673 2.157 2.157 2.165 2.157 2.195 263,921 2.1629 -1.04%
2022-05-18 0 2.890 2.890 2.910 2.890 2.920 332,543 965,557 2.9036 2.180 2.180 2.195 2.180 2.203 440,848 2.1902 0.35%
2022-05-17 0 2.880 2.880 2.890 2.850 2.900 451,310 1,301,369 2.8835 2.172 2.172 2.180 2.150 2.188 598,296 2.1751 0.00%
2022-05-16 0 2.880 2.860 2.880 2.850 2.890 254,487 731,825 2.8757 2.172 2.157 2.172 2.150 2.180 337,370 2.1692 1.05%
2022-05-13 0 2.850 2.850 2.890 2.820 2.890 444,000 1,269,380 2.8590 2.150 2.150 2.180 2.127 2.180 588,606 2.1566 1.06%
2022-05-12 0 2.820 2.800 2.820 2.790 2.860 566,000 1,591,970 2.8127 2.127 2.112 2.127 2.105 2.157 750,340 2.1217 -0.35%
2022-05-11 0 2.830 2.830 2.870 2.830 2.880 529,008 1,506,902 2.8485 2.135 2.135 2.165 2.135 2.172 701,300 2.1487 -0.35%
2022-05-10 0 2.840 2.830 2.840 2.820 2.880 857,525 2,438,266 2.8434 2.142 2.135 2.142 2.127 2.172 1,136,811 2.1448 -1.39%
2022-05-06 0 2.880 2.880 2.900 2.870 2.950 619,126 1,792,577 2.8953 2.172 2.172 2.188 2.165 2.225 820,768 2.1840 -2.70%
2022-05-05 0 2.960 2.950 2.960 2.950 2.980 341,000 1,010,200 2.9625 2.233 2.225 2.233 2.225 2.248 452,060 2.2347 -0.67%
2022-05-04 0 2.980 2.970 2.980 2.940 2.980 110,000 326,780 2.9707 2.248 2.240 2.248 2.218 2.248 145,826 2.2409 0.34%
2022-05-03 0 2.970 2.970 2.980 2.900 2.990 726,617 2,151,582 2.9611 2.240 2.240 2.248 2.188 2.255 963,268 2.2336 0.68%
2022-04-29 0 2.950 2.940 2.950 2.870 2.950 1,423,000 4,165,290 2.9271 2.225 2.218 2.225 2.165 2.225 1,886,455 2.2080 2.79%
2022-04-28 0 2.870 2.870 2.900 2.860 2.910 316,000 912,360 2.8872 2.165 2.165 2.188 2.157 2.195 418,918 2.1779 -0.35%
2022-04-27 0 2.880 2.850 2.880 2.810 2.880 1,197,000 3,416,680 2.8544 2.172 2.150 2.172 2.120 2.172 1,586,849 2.1531 0.35%
2022-04-26 0 2.870 2.870 2.890 2.860 2.890 643,899 1,850,693 2.8742 2.165 2.165 2.180 2.157 2.180 853,609 2.1681 0.00%
2022-04-25 0 2.870 2.870 2.880 2.850 2.930 1,368,000 3,951,030 2.8882 2.165 2.165 2.172 2.150 2.210 1,813,542 2.1786 -3.04%
2022-04-22 0 2.960 2.940 2.960 2.910 2.970 2,067,561 6,092,846 2.9469 2.233 2.218 2.233 2.195 2.240 2,740,942 2.2229 0.68%
2022-04-21 0 2.940 2.930 2.950 2.930 2.980 938,000 2,761,610 2.9441 2.218 2.210 2.225 2.210 2.248 1,243,496 2.2208 -0.34%
2022-04-20 0 2.950 2.950 2.960 2.950 2.980 428,693 1,270,877 2.9645 2.225 2.225 2.233 2.225 2.248 568,313 2.2362 -1.01%
2022-04-19 0 2.980 2.970 2.980 2.940 2.990 440,000 1,304,840 2.9655 2.248 2.240 2.248 2.218 2.255 583,303 2.2370 -0.33%
2022-04-14 0 2.990 2.980 2.990 2.960 2.990 661,171 1,971,922 2.9825 2.255 2.248 2.255 2.233 2.255 876,507 2.2498 1.36%
2022-04-13 0 2.950 2.940 2.950 2.940 2.980 750,000 2,221,285 2.9617 2.225 2.218 2.225 2.218 2.248 994,266 2.2341 -0.67%
2022-04-12 0 2.970 2.960 2.980 2.940 2.990 861,503 2,555,898 2.9668 2.240 2.233 2.248 2.218 2.255 1,142,085 2.2379 0.34%
2022-04-11 0 2.960 2.940 2.960 2.930 2.980 1,471,782 4,340,212 2.9490 2.233 2.218 2.233 2.210 2.248 1,951,124 2.2245 -0.34%
2022-04-08 0 2.970 2.970 2.980 2.950 3.000 1,157,922 3,447,762 2.9775 2.240 2.240 2.248 2.225 2.263 1,535,044 2.2460 0.34%
2022-04-07 0 2.960 2.960 2.980 2.960 3.030 1,583,343 4,715,218 2.9780 2.233 2.233 2.248 2.233 2.286 2,099,019 2.2464 -1.66%
2022-04-06 0 3.010 3.010 3.030 2.980 3.030 2,042,000 6,147,350 3.0105 2.271 2.271 2.286 2.248 2.286 2,707,056 2.2709 0.00%
2022-04-04 0 3.010 3.010 3.030 2.950 3.030 2,191,000 6,581,150 3.0037 2.271 2.271 2.286 2.225 2.286 2,904,583 2.2658 1.35%
2022-04-01 0 2.970 2.940 2.970 2.920 2.980 2,179,000 6,407,390 2.9405 2.240 2.218 2.240 2.203 2.248 2,888,675 2.2181 0.34%
2022-03-31 0 2.960 2.960 2.980 2.950 3.020 1,431,687 4,268,056 2.9811 2.233 2.233 2.248 2.225 2.278 1,897,971 2.2487 -1.33%
2022-03-30 0 3.000 2.990 3.000 2.980 3.020 1,892,201 5,668,572 2.9958 2.263 2.255 2.263 2.248 2.278 2,508,469 2.2598 1.01%
2022-03-29 0 2.970 2.970 2.990 2.960 3.000 1,631,092 4,853,677 2.9757 2.240 2.240 2.255 2.233 2.263 2,162,320 2.2447 0.00%
2022-03-28 0 2.970 2.970 2.980 2.940 2.980 519,000 1,540,420 2.9681 2.240 2.240 2.248 2.218 2.248 688,032 2.2389 0.68%
2022-03-25 0 2.950 2.940 2.950 2.930 3.000 1,856,000 5,495,177 2.9608 2.225 2.218 2.225 2.210 2.263 2,460,478 2.2334 0.68%
2022-03-24 0 2.930 2.930 2.950 2.920 2.980 1,438,242 4,223,023 2.9362 2.210 2.210 2.225 2.203 2.248 1,906,661 2.2149 -1.68%
2022-03-23 0 2.980 2.970 2.980 2.940 2.990 1,245,000 3,688,930 2.9630 2.248 2.240 2.248 2.218 2.255 1,650,482 2.2351 0.00%
2022-03-22 0 2.980 2.980 2.990 2.860 2.990 2,374,000 7,018,820 2.9565 2.248 2.248 2.255 2.157 2.255 3,147,184 2.2302 3.83%
2022-03-21 0 2.870 2.870 2.900 2.870 2.930 799,374 2,312,920 2.8934 2.165 2.165 2.188 2.165 2.210 1,059,721 2.1826 -1.37%
2022-03-18 0 2.910 2.910 2.920 2.750 2.930 6,962,865 20,217,257 2.9036 2.195 2.195 2.203 2.074 2.210 9,230,589 2.1902 1.75%
2022-03-17 0 2.860 2.860 2.870 2.730 2.880 2,847,304 8,026,441 2.8190 2.157 2.157 2.165 2.059 2.172 3,774,638 2.1264 7.12%
2022-03-16 0 2.670 2.660 2.670 2.590 2.700 3,792,800 10,020,987 2.6421 2.014 2.007 2.014 1.954 2.037 5,028,071 1.9930 2.69%
2022-03-15 0 2.600 2.600 2.610 2.560 2.730 4,254,339 11,264,792 2.6478 1.961 1.961 1.969 1.931 2.059 5,639,928 1.9973 -5.11%
2022-03-14 0 2.740 2.720 2.740 2.720 2.800 2,590,028 7,122,496 2.7500 2.067 2.052 2.067 2.052 2.112 3,433,570 2.0744 -2.14%
2022-03-11 0 2.800 2.800 2.830 2.750 2.900 2,921,294 8,201,849 2.8076 2.112 2.112 2.135 2.074 2.188 3,872,726 2.1178 -1.75%
2022-03-10 0 2.850 2.830 2.850 2.800 2.860 1,477,059 4,193,195 2.8389 2.150 2.135 2.150 2.112 2.157 1,958,120 2.1414 1.06%
2022-03-09 0 2.820 2.820 2.830 2.780 2.880 3,536,000 9,934,555 2.8095 2.127 2.127 2.135 2.097 2.172 4,687,634 2.1193 -0.70%
2022-03-08 0 2.840 2.840 2.850 2.840 2.910 2,665,100 7,647,491 2.8695 2.142 2.142 2.150 2.142 2.195 3,533,092 2.1645 -1.05%
2022-03-07 0 2.870 2.870 2.880 2.860 2.920 1,769,344 5,103,910 2.8846 2.165 2.165 2.172 2.157 2.203 2,345,599 2.1760 -1.71%
2022-03-04 0 2.920 2.910 2.920 2.920 2.940 1,194,059 3,490,450 2.9232 2.203 2.195 2.203 2.203 2.218 1,582,950 2.2050 -0.68%
2022-03-03 0 2.940 2.940 2.950 2.920 2.960 682,948 2,010,298 2.9436 2.218 2.218 2.225 2.203 2.233 905,376 2.2204 0.68%
2022-03-02 0 2.920 2.920 2.930 2.920 2.970 2,234,672 6,563,876 2.9373 2.203 2.203 2.210 2.203 2.240 2,962,479 2.2157 -1.68%
2022-03-01 0 2.970 2.970 2.980 2.950 2.990 636,631 1,889,688 2.9683 2.240 2.240 2.248 2.225 2.255 843,974 2.2390 0.34%
2022-02-28 0 2.960 2.960 2.980 2.950 3.000 2,176,347 6,454,808 2.9659 2.233 2.233 2.248 2.225 2.263 2,885,158 2.2372 -1.00%
2022-02-25 0 2.990 2.990 3.000 2.980 3.030 2,868,000 8,615,570 3.0040 2.255 2.255 2.263 2.248 2.286 3,802,074 2.2660 0.00%
2022-02-24 0 2.990 2.990 3.000 2.980 3.090 4,018,821 12,136,338 3.0199 2.255 2.255 2.263 2.248 2.331 5,327,704 2.2780 -3.24%
2022-02-23 0 3.090 3.090 3.100 3.060 3.100 1,181,000 3,643,745 3.0853 2.331 2.331 2.338 2.308 2.338 1,565,638 2.3273 0.00%
2022-02-22 0 3.090 3.070 3.090 3.060 3.100 1,162,486 3,574,993 3.0753 2.331 2.316 2.331 2.308 2.338 1,541,094 2.3198 0.00%
2022-02-21 0 3.090 3.090 3.110 3.060 3.120 1,505,384 4,636,860 3.0802 2.331 2.331 2.346 2.308 2.353 1,995,670 2.3235 -0.32%
2022-02-18 0 3.100 3.100 3.110 3.070 3.110 1,234,000 3,818,451 3.0944 2.338 2.338 2.346 2.316 2.346 1,635,899 2.3342 0.32%
2022-02-17 0 3.090 3.090 3.110 3.080 3.130 1,315,615 4,085,425 3.1053 2.331 2.331 2.346 2.323 2.361 1,744,096 2.3424 -0.96%
2022-02-16 0 3.120 3.110 3.120 3.090 3.130 1,048,018 3,258,575 3.1093 2.353 2.346 2.353 2.331 2.361 1,389,345 2.3454 1.30%
2022-02-15 0 3.080 3.090 3.100 3.080 3.150 1,419,000 4,402,931 3.1028 2.323 2.331 2.338 2.323 2.376 1,881,152 2.3406 -0.32%
2022-02-14 0 3.090 3.090 3.100 3.080 3.140 1,834,000 5,676,135 3.0949 2.331 2.331 2.338 2.323 2.369 2,431,313 2.3346 -1.28%
2022-02-11 0 3.130 3.120 3.130 3.090 3.180 4,215,000 13,229,825 3.1387 2.361 2.353 2.361 2.331 2.399 5,587,777 2.3676 -0.95%
2022-02-10 0 3.160 3.140 3.160 3.130 3.170 5,924,517 18,663,133 3.1502 2.384 2.369 2.384 2.361 2.391 7,854,063 2.3762 0.64%
2022-02-09 0 3.140 3.130 3.140 3.130 3.170 4,769,000 15,025,080 3.1506 2.369 2.361 2.369 2.361 2.391 6,322,208 2.3766 0.32%
2022-02-08 0 3.130 3.120 3.130 3.120 3.200 3,364,502 10,609,471 3.1534 2.361 2.353 2.361 2.353 2.414 4,460,281 2.3787 -0.63%
2022-02-07 0 3.150 3.150 3.160 3.130 3.180 1,908,000 6,008,230 3.1490 2.376 2.376 2.384 2.361 2.399 2,529,413 2.3753 -0.63%
2022-02-04 0 3.170 3.150 3.170 3.080 3.170 2,238,041 7,031,865 3.1420 2.391 2.376 2.391 2.323 2.391 2,966,945 2.3701 3.93%
2022-01-31 0 3.050 3.050 3.080 3.030 3.090 455,000 1,390,762 3.0566 2.301 2.301 2.323 2.286 2.331 603,188 2.3057 0.00%
2022-01-28 0 3.050 3.050 3.080 3.040 3.090 1,317,644 4,029,998 3.0585 2.301 2.301 2.323 2.293 2.331 1,746,785 2.3071 -0.65%
2022-01-27 0 3.070 3.050 3.070 3.030 3.100 1,866,329 5,684,543 3.0458 2.316 2.301 2.316 2.286 2.338 2,474,171 2.2976 -0.32%
2022-01-26 0 3.080 3.080 3.090 3.050 3.120 1,419,108 4,381,604 3.0876 2.323 2.323 2.331 2.301 2.353 1,881,295 2.3290 -0.65%
2022-01-25 0 3.100 3.100 3.110 3.060 3.150 1,299,651 4,014,422 3.0888 2.338 2.338 2.346 2.308 2.376 1,722,932 2.3300 -1.59%
2022-01-24 0 3.150 3.140 3.150 3.090 3.170 1,577,000 4,931,244 3.1270 2.376 2.369 2.376 2.331 2.391 2,090,611 2.3588 1.61%
2022-01-21 0 3.100 3.090 3.100 3.050 3.100 1,578,615 4,875,086 3.0882 2.338 2.331 2.338 2.301 2.338 2,092,752 2.3295 0.98%
2022-01-20 0 3.070 3.060 3.070 3.030 3.080 1,174,656 3,596,642 3.0619 2.316 2.308 2.316 2.286 2.323 1,557,228 2.3096 0.33%
2022-01-19 0 3.060 3.050 3.060 3.050 3.070 510,000 1,561,880 3.0625 2.308 2.301 2.308 2.301 2.316 676,101 2.3101 0.00%
2022-01-18 0 3.060 3.050 3.060 3.030 3.070 690,366 2,106,190 3.0508 2.308 2.301 2.308 2.286 2.316 915,210 2.3013 0.33%
2022-01-17 0 3.050 3.050 3.060 3.030 3.080 960,000 2,930,100 3.0522 2.301 2.301 2.308 2.286 2.323 1,272,661 2.3023 0.66%
2022-01-14 0 3.030 3.020 3.040 3.010 3.050 1,061,057 3,209,701 3.0250 2.286 2.278 2.293 2.271 2.301 1,406,631 2.2818 -0.66%
2022-01-13 0 3.050 3.040 3.050 3.030 3.070 609,497 1,856,168 3.0454 2.301 2.293 2.301 2.286 2.316 808,003 2.2972 -0.33%
2022-01-12 0 3.060 3.060 3.070 3.040 3.080 1,054,600 3,227,314 3.0602 2.308 2.308 2.316 2.293 2.323 1,398,071 2.3084 0.33%
2022-01-11 0 3.050 3.030 3.050 3.030 3.070 744,563 2,270,349 3.0492 2.301 2.286 2.301 2.286 2.316 987,059 2.3001 0.66%
2022-01-10 0 3.030 3.030 3.040 3.030 3.050 477,000 1,447,303 3.0342 2.286 2.286 2.293 2.286 2.301 632,353 2.2888 0.66%
2022-01-07 0 3.010 3.010 3.030 3.010 3.030 737,486 2,225,114 3.0172 2.271 2.271 2.286 2.271 2.286 977,677 2.2759 0.00%
2022-01-06 0 3.010 3.010 3.030 3.000 3.070 1,956,000 5,894,502 3.0135 2.271 2.271 2.286 2.263 2.316 2,593,047 2.2732 -1.31%
2022-01-05 0 3.050 3.020 3.050 3.020 3.080 4,607,822 14,053,843 3.0500 2.301 2.278 2.301 2.278 2.323 6,108,536 2.3007 0.33%
2022-01-04 0 3.040 3.030 3.040 3.010 3.040 334,000 1,011,540 3.0286 2.293 2.286 2.293 2.271 2.293 442,780 2.2845 1.00%
2022-01-03 0 3.010 3.000 3.010 3.000 3.020 93,000 279,930 3.0100 2.271 2.263 2.271 2.263 2.278 123,289 2.2705 0.00%
2021-12-31 0 3.010 2.990 3.010 2.980 3.040 188,458 565,681 3.0016 2.271 2.255 2.271 2.248 2.293 249,837 2.2642 0.00%
2021-12-30 0 3.010 3.010 3.020 2.980 3.030 1,508,739 4,537,265 3.0073 2.271 2.271 2.278 2.248 2.286 2,000,118 2.2685 -0.33%
2021-12-29 0 3.020 3.020 3.040 3.010 3.040 779,397 2,353,073 3.0191 2.278 2.278 2.293 2.271 2.293 1,033,238 2.2774 -0.33%
2021-12-28 0 3.030 3.020 3.030 2.980 3.030 401,150 1,209,530 3.0152 2.286 2.278 2.286 2.248 2.286 531,800 2.2744 1.68%
2021-12-24 0 2.980 2.980 3.030 2.980 3.030 344,000 1,034,590 3.0075 2.248 2.248 2.286 2.248 2.286 456,037 2.2687 -0.67%
2021-12-23 0 3.000 2.990 3.000 2.960 3.000 1,138,862 3,390,081 2.9767 2.263 2.255 2.263 2.233 2.263 1,509,776 2.2454 1.35%
2021-12-22 0 2.960 2.960 2.970 2.960 2.990 731,770 2,168,923 2.9639 2.233 2.233 2.240 2.233 2.255 970,099 2.2358 0.00%
2021-12-21 0 2.960 2.960 2.970 2.960 2.990 557,333 1,653,941 2.9676 2.233 2.233 2.240 2.233 2.255 738,850 2.2385 0.00%
2021-12-20 0 2.960 2.960 2.970 2.960 3.020 1,544,194 4,590,544 2.9728 2.233 2.233 2.240 2.233 2.278 2,047,120 2.2424 -1.33%
2021-12-17 0 3.000 2.990 3.000 2.990 3.010 1,404,629 4,215,101 3.0009 2.263 2.255 2.263 2.255 2.271 1,862,100 2.2636 -0.33%
2021-12-16 0 3.010 3.000 3.010 2.980 3.010 354,460 1,060,894 2.9930 2.271 2.263 2.271 2.248 2.271 469,904 2.2577 0.00%
2021-12-15 0 3.010 3.000 3.010 2.990 3.010 803,340 2,412,583 3.0032 2.271 2.263 2.271 2.255 2.271 1,064,979 2.2654 0.67%
2021-12-14 0 2.990 2.990 3.010 2.980 3.020 1,371,632 4,107,421 2.9946 2.255 2.255 2.271 2.248 2.278 1,818,357 2.2589 -0.33%
2021-12-13 0 3.000 3.000 3.030 3.000 3.060 1,493,359 4,497,139 3.0114 2.263 2.263 2.286 2.263 2.308 1,979,729 2.2716 -1.32%
2021-12-10 0 3.040 3.020 3.040 3.020 3.040 139,510 422,864 3.0311 2.293 2.278 2.293 2.278 2.293 184,947 2.2864 0.00%
2021-12-09 0 3.040 3.040 3.050 3.030 3.060 476,000 1,449,860 3.0459 2.293 2.293 2.301 2.286 2.308 631,028 2.2976 0.66%
2021-12-08 0 3.020 3.020 3.040 3.020 3.050 582,291 1,763,100 3.0279 2.278 2.278 2.293 2.278 2.301 771,936 2.2840 -0.66%
2021-12-07 0 3.040 3.040 3.060 3.020 3.090 633,737 1,932,508 3.0494 2.293 2.293 2.308 2.278 2.331 840,138 2.3002 0.66%
2021-12-06 0 3.020 3.020 3.030 3.010 3.050 1,203,350 3,645,504 3.0295 2.278 2.278 2.286 2.271 2.301 1,595,267 2.2852 0.33%
2021-12-03 0 3.010 3.010 3.030 3.000 3.040 757,000 2,278,240 3.0096 2.271 2.271 2.286 2.263 2.293 1,003,546 2.2702 -0.99%
2021-12-02 0 3.040 3.020 3.040 3.000 3.040 1,704,000 5,148,060 3.0212 2.293 2.278 2.293 2.263 2.293 2,258,973 2.2789 1.33%
2021-12-01 0 3.000 3.000 3.020 2.990 3.050 2,645,000 7,947,979 3.0049 2.263 2.263 2.278 2.255 2.301 3,506,446 2.2667 -0.66%
2021-11-30 0 3.020 3.020 3.030 3.000 3.090 2,312,000 6,999,120 3.0273 2.278 2.278 2.286 2.263 2.331 3,064,992 2.2836 -1.95%
2021-11-29 0 3.080 3.060 3.080 3.050 3.080 903,073 2,763,724 3.0604 2.323 2.308 2.323 2.301 2.323 1,197,193 2.3085 -0.32%
2021-11-26 0 3.090 3.080 3.090 3.070 3.110 1,438,000 4,435,007 3.0841 2.331 2.323 2.331 2.316 2.346 1,906,340 2.3265 -1.59%
2021-11-25 0 3.140 3.120 3.140 3.100 3.140 590,664 1,841,265 3.1173 2.369 2.353 2.369 2.338 2.369 783,036 2.3514 1.29%
2021-11-24 0 3.100 3.100 3.120 3.080 3.140 1,249,715 3,893,892 3.1158 2.338 2.338 2.353 2.323 2.369 1,656,733 2.3503 -0.96%
2021-11-23 0 3.130 3.130 3.140 3.130 3.160 1,014,000 3,186,185 3.1422 2.361 2.361 2.369 2.361 2.384 1,344,248 2.3702 -0.32%
2021-11-22 0 3.140 3.130 3.140 3.110 3.160 544,130 1,707,155 3.1374 2.369 2.361 2.369 2.346 2.384 721,347 2.3666 -0.63%
2021-11-19 0 3.160 3.150 3.160 3.120 3.180 924,315 2,909,772 3.1480 2.384 2.376 2.384 2.353 2.399 1,225,354 2.3746 0.00%
2021-11-18 0 3.160 3.140 3.160 3.130 3.160 652,264 2,050,831 3.1442 2.384 2.369 2.384 2.361 2.384 864,699 2.3717 0.32%
2021-11-17 0 3.150 3.150 3.180 3.140 3.180 535,927 1,692,777 3.1586 2.376 2.376 2.399 2.369 2.399 710,472 2.3826 -0.94%
2021-11-16 0 3.180 3.170 3.180 3.120 3.190 899,179 2,847,812 3.1671 2.399 2.391 2.399 2.353 2.406 1,192,031 2.3890 1.27%
2021-11-15 0 3.140 3.130 3.140 3.110 3.190 1,495,000 4,679,220 3.1299 2.369 2.361 2.369 2.346 2.406 1,981,904 2.3610 -1.26%
2021-11-12 0 3.180 3.170 3.180 3.130 3.220 852,000 2,698,970 3.1678 2.399 2.391 2.399 2.361 2.429 1,129,487 2.3896 -0.62%
2021-11-11 0 3.200 3.190 3.200 3.120 3.200 1,719,954 5,453,829 3.1709 2.414 2.406 2.414 2.353 2.414 2,280,123 2.3919 1.59%
2021-11-10 0 3.150 3.150 3.160 3.090 3.160 1,550,040 4,838,504 3.1215 2.376 2.376 2.384 2.331 2.384 2,054,870 2.3547 1.29%
2021-11-09 0 3.110 3.110 3.130 3.100 3.140 775,632 2,422,060 3.1227 2.346 2.346 2.361 2.338 2.369 1,028,246 2.3555 -0.96%
2021-11-08 0 3.140 3.130 3.140 3.090 3.150 1,037,603 3,243,231 3.1257 2.369 2.361 2.369 2.331 2.376 1,375,538 2.3578 2.61%
2021-11-05 0 3.060 3.060 3.070 3.020 3.080 1,746,258 5,336,298 3.0558 2.308 2.308 2.316 2.278 2.323 2,314,994 2.3051 0.00%
2021-11-04 0 3.060 3.060 3.090 3.060 3.080 951,213 2,918,671 3.0684 2.308 2.308 2.331 2.308 2.323 1,261,012 2.3145 -0.33%
2021-11-03 0 3.070 3.070 3.100 3.060 3.130 1,068,000 3,292,270 3.0826 2.316 2.316 2.338 2.308 2.361 1,415,835 2.3253 -0.32%
2021-11-02 0 3.080 3.070 3.080 3.060 3.140 1,318,000 4,070,740 3.0886 2.323 2.316 2.323 2.308 2.369 1,747,257 2.3298 -0.65%
2021-11-01 0 3.100 3.100 3.110 3.100 3.130 544,000 1,691,920 3.1101 2.338 2.338 2.346 2.338 2.361 721,174 2.3461 -0.32%
2021-10-29 0 3.110 3.110 3.130 3.100 3.130 1,495,000 4,658,630 3.1161 2.346 2.346 2.361 2.338 2.361 1,981,904 2.3506 -0.32%
2021-10-28 0 3.120 3.110 3.120 3.120 3.170 1,780,609 5,572,010 3.1293 2.353 2.346 2.353 2.353 2.391 2,360,533 2.3605 -2.19%
2021-10-27 0 3.190 3.160 3.190 3.150 3.200 1,060,609 3,365,198 3.1729 2.406 2.384 2.406 2.376 2.414 1,406,037 2.3934 0.31%
2021-10-26 0 3.180 3.180 3.190 3.180 3.230 800,369 2,562,886 3.2021 2.399 2.399 2.406 2.399 2.436 1,061,040 2.4154 -1.55%
2021-10-25 0 3.230 3.220 3.230 3.210 3.250 851,307 2,747,204 3.2270 2.436 2.429 2.436 2.421 2.452 1,128,568 2.4342 -1.52%
2021-10-22 0 3.280 3.260 3.280 3.230 3.280 921,000 2,998,372 3.2556 2.474 2.459 2.474 2.436 2.474 1,220,959 2.4558 0.61%
2021-10-21 0 3.260 3.240 3.260 3.190 3.260 709,000 2,296,050 3.2384 2.459 2.444 2.459 2.406 2.459 939,913 2.4428 2.19%
2021-10-20 0 3.190 3.190 3.220 3.190 3.210 573,470 1,835,295 3.2003 2.406 2.406 2.429 2.406 2.421 760,243 2.4141 -1.24%
2021-10-19 0 3.230 3.230 3.240 3.200 3.250 2,390,593 7,691,828 3.2175 2.436 2.436 2.444 2.414 2.452 3,169,181 2.4271 -0.92%
2021-10-18 0 3.260 3.260 3.290 3.200 3.280 955,000 3,110,335 3.2569 2.459 2.459 2.482 2.414 2.474 1,266,032 2.4568 -0.61%
2021-10-15 0 3.280 3.270 3.280 3.210 3.280 1,122,515 3,661,560 3.2619 2.474 2.467 2.474 2.421 2.474 1,488,105 2.4606 0.00%
2021-10-12 0 3.280 3.260 3.280 3.200 3.280 769,601 2,506,273 3.2566 2.474 2.459 2.474 2.414 2.474 1,020,251 2.4565 0.00%
2021-10-11 0 3.280 3.250 3.280 3.240 3.290 1,139,051 3,717,953 3.2641 2.474 2.452 2.474 2.444 2.482 1,510,027 2.4622 0.31%
2021-10-08 0 3.270 3.240 3.270 3.210 3.280 1,092,908 3,540,455 3.2395 2.467 2.444 2.467 2.421 2.474 1,448,855 2.4436 0.31%
2021-10-07 0 3.260 3.250 3.260 3.230 3.280 1,904,000 6,199,710 3.2562 2.459 2.452 2.459 2.436 2.474 2,524,111 2.4562 0.93%
2021-10-06 0 3.230 3.200 3.230 3.180 3.230 1,191,563 3,819,935 3.2058 2.436 2.414 2.436 2.399 2.436 1,579,641 2.4182 1.89%
2021-10-05 0 3.170 3.170 3.190 3.160 3.230 1,092,966 3,490,220 3.1933 2.391 2.391 2.406 2.384 2.436 1,448,932 2.4088 -1.25%
2021-10-04 0 3.210 3.180 3.210 3.120 3.210 1,823,000 5,779,992 3.1706 2.421 2.399 2.421 2.353 2.421 2,416,730 2.3917 1.58%
2021-09-30 0 3.160 3.160 3.190 3.130 3.190 1,622,660 5,135,438 3.1648 2.384 2.384 2.406 2.361 2.406 2,151,142 2.3873 -0.94%
2021-09-29 0 3.190 3.190 3.200 3.070 3.190 1,658,000 5,209,890 3.1423 2.406 2.406 2.414 2.316 2.406 2,197,991 2.3703 1.92%
2021-09-28 0 3.130 3.130 3.140 3.080 3.150 1,699,200 5,307,593 3.1236 2.361 2.361 2.369 2.323 2.376 2,252,610 2.3562 1.62%
2021-09-27 0 3.080 3.080 3.110 3.070 3.130 2,250,000 6,983,630 3.1038 2.323 2.323 2.346 2.316 2.361 2,982,799 2.3413 0.33%
2021-09-24 0 3.070 3.070 3.100 3.070 3.220 2,224,258 6,942,229 3.1211 2.316 2.316 2.338 2.316 2.429 2,948,673 2.3544 -3.15%
2021-09-23 0 3.170 3.170 3.180 3.140 3.210 2,832,785 8,997,886 3.1763 2.391 2.391 2.399 2.369 2.421 3,755,390 2.3960 1.28%
2021-09-21 0 3.130 3.130 3.150 3.080 3.160 2,334,316 7,300,792 3.1276 2.361 2.361 2.376 2.323 2.384 3,094,576 2.3592 2.62%
2021-09-20 0 3.050 3.040 3.050 2.990 3.150 4,542,296 13,794,603 3.0369 2.301 2.293 2.301 2.255 2.376 6,021,669 2.2908 -4.09%
2021-09-17 0 3.180 3.150 3.180 3.110 3.190 3,751,852 11,836,638 3.1549 2.399 2.376 2.399 2.346 2.406 4,973,787 2.3798 1.92%
2021-09-16 0 3.120 3.120 3.140 3.110 3.260 3,683,696 11,659,446 3.1651 2.353 2.353 2.369 2.346 2.459 4,883,433 2.3876 -3.41%
2021-09-15 0 3.230 3.220 3.230 3.230 3.320 4,359,186 14,312,852 3.2834 2.436 2.429 2.436 2.436 2.504 5,778,922 2.4767 -2.71%
2021-09-14 0 3.320 3.310 3.320 3.310 3.390 1,108,772 3,698,116 3.3353 2.504 2.497 2.504 2.497 2.557 1,469,886 2.5159 -1.19%
2021-09-13 0 3.360 3.360 3.380 3.340 3.420 1,737,000 5,827,940 3.3552 2.535 2.535 2.550 2.519 2.580 2,302,721 2.5309 -0.88%
2021-09-10 0 3.390 3.390 3.400 3.360 3.410 1,065,123 3,610,464 3.3897 2.557 2.557 2.565 2.535 2.572 1,412,021 2.5569 1.19%
2021-09-09 0 3.420 3.420 3.430 3.410 3.450 1,708,215 5,849,461 3.4243 2.527 2.527 2.534 2.520 2.549 2,311,880 2.5302 -0.29%
2021-09-08 0 3.430 3.430 3.440 3.430 3.480 2,144,892 7,382,852 3.4421 2.534 2.534 2.542 2.534 2.571 2,902,874 2.5433 -0.87%
2021-09-07 0 3.460 3.450 3.460 3.430 3.510 941,142 3,260,431 3.4643 2.557 2.549 2.557 2.534 2.593 1,273,732 2.5597 -0.57%
2021-09-06 0 3.480 3.480 3.500 3.460 3.500 552,000 1,921,470 3.4809 2.571 2.571 2.586 2.557 2.586 747,071 2.5720 0.58%
2021-09-03 0 3.460 3.440 3.460 3.440 3.460 414,000 1,428,960 3.4516 2.557 2.542 2.557 2.542 2.557 560,303 2.5503 0.87%
2021-09-02 0 3.430 3.430 3.460 3.420 3.480 1,671,871 5,754,426 3.4419 2.534 2.534 2.557 2.527 2.571 2,262,692 2.5432 0.00%
2021-09-01 0 3.430 3.420 3.430 3.420 3.450 721,196 2,477,657 3.4355 2.534 2.527 2.534 2.527 2.549 976,059 2.5384 0.59%
2021-08-31 0 3.410 3.410 3.420 3.400 3.500 4,528,130 15,462,260 3.4147 2.520 2.520 2.527 2.512 2.586 6,128,323 2.5231 -0.87%
2021-08-30 0 3.440 3.440 3.450 3.430 3.470 1,706,550 5,872,578 3.4412 2.542 2.542 2.549 2.534 2.564 2,309,627 2.5427 -0.58%
2021-08-27 0 3.460 3.450 3.460 3.460 3.520 1,321,000 4,589,695 3.4744 2.557 2.549 2.557 2.557 2.601 1,787,827 2.5672 -1.70%
2021-08-26 0 3.520 3.510 3.540 3.500 3.550 859,464 3,025,628 3.5204 2.601 2.593 2.616 2.586 2.623 1,163,189 2.6011 0.28%
2021-08-25 0 3.510 3.510 3.540 3.500 3.550 752,464 2,643,733 3.5134 2.593 2.593 2.616 2.586 2.623 1,018,377 2.5960 -0.85%
2021-08-24 0 3.540 3.530 3.540 3.500 3.550 1,416,006 4,991,450 3.5250 2.616 2.608 2.616 2.586 2.623 1,916,407 2.6046 1.14%
2021-08-23 0 3.500 3.500 3.510 3.470 3.530 834,000 2,929,030 3.5120 2.586 2.586 2.593 2.564 2.608 1,128,727 2.5950 1.16%
2021-08-20 0 3.460 3.460 3.490 3.460 3.540 1,215,000 4,224,972 3.4773 2.557 2.557 2.579 2.557 2.616 1,644,368 2.5694 -1.14%
2021-08-19 0 3.500 3.500 3.530 3.490 3.550 1,022,650 3,588,805 3.5093 2.586 2.586 2.608 2.579 2.623 1,384,044 2.5930 -0.57%
2021-08-18 0 3.520 3.520 3.540 3.520 3.540 1,240,500 4,375,006 3.5268 2.601 2.601 2.616 2.601 2.616 1,678,879 2.6059 0.28%
2021-08-17 0 3.510 3.500 3.510 3.500 3.560 1,093,000 3,852,040 3.5243 2.593 2.586 2.593 2.586 2.630 1,479,255 2.6040 -1.96%
2021-08-16 0 3.580 3.560 3.580 3.540 3.580 1,237,870 4,404,084 3.5578 2.645 2.630 2.645 2.616 2.645 1,675,320 2.6288 0.56%
2021-08-13 0 3.560 3.550 3.560 3.520 3.570 964,462 3,421,564 3.5476 2.630 2.623 2.630 2.601 2.638 1,305,293 2.6213 1.14%
2021-08-12 0 3.520 3.510 3.520 3.500 3.540 529,000 1,862,320 3.5205 2.601 2.593 2.601 2.586 2.616 715,943 2.6012 0.00%
2021-08-11 0 3.520 3.520 3.540 3.510 3.540 455,000 1,604,350 3.5260 2.601 2.601 2.616 2.593 2.616 615,792 2.6053 0.86%
2021-08-10 0 3.490 3.480 3.490 3.480 3.520 821,520 2,873,269 3.4975 2.579 2.571 2.579 2.571 2.601 1,111,836 2.5843 -0.57%
2021-08-09 0 3.510 3.500 3.510 3.490 3.520 375,852 1,317,839 3.5063 2.593 2.586 2.593 2.579 2.601 508,674 2.5907 0.86%
2021-08-06 0 3.480 3.480 3.490 3.460 3.500 580,739 2,013,784 3.4676 2.571 2.571 2.579 2.557 2.586 785,966 2.5622 0.29%
2021-08-05 0 3.470 3.460 3.470 3.460 3.500 464,000 1,615,420 3.4815 2.564 2.557 2.564 2.557 2.586 627,973 2.5724 -0.86%
2021-08-04 0 3.500 3.480 3.500 3.470 3.500 1,007,600 3,511,153 3.4847 2.586 2.571 2.586 2.564 2.586 1,363,675 2.5748 0.29%
2021-08-03 0 3.490 3.490 3.500 3.480 3.530 877,914 3,063,262 3.4893 2.579 2.579 2.586 2.571 2.608 1,188,159 2.5782 -0.57%
2021-08-02 0 3.510 3.510 3.520 3.500 3.530 390,000 1,370,455 3.5140 2.593 2.593 2.601 2.586 2.608 527,822 2.5964 0.00%
2021-07-30 0 3.510 3.500 3.510 3.500 3.530 433,000 1,517,390 3.5044 2.593 2.586 2.593 2.586 2.608 586,018 2.5893 0.29%
2021-07-29 0 3.500 3.500 3.510 3.490 3.540 928,000 3,254,680 3.5072 2.586 2.586 2.593 2.579 2.616 1,255,945 2.5914 0.57%
2021-07-28 0 3.480 3.480 3.510 3.460 3.570 1,872,000 6,528,910 3.4877 2.571 2.571 2.593 2.557 2.638 2,533,545 2.5770 -1.14%
2021-07-27 0 3.520 3.500 3.520 3.470 3.600 2,602,813 9,165,550 3.5214 2.601 2.586 2.601 2.564 2.660 3,522,619 2.6019 -1.95%
2021-07-26 0 3.590 3.590 3.600 3.570 3.630 1,772,397 6,369,044 3.5935 2.653 2.653 2.660 2.638 2.682 2,398,743 2.6552 -1.64%
2021-07-23 0 3.650 3.630 3.650 3.620 3.660 450,688 1,640,033 3.6390 2.697 2.682 2.697 2.675 2.704 609,956 2.6888 0.00%
2021-07-22 0 3.650 3.630 3.650 3.600 3.660 1,279,038 4,639,641 3.6274 2.697 2.682 2.697 2.660 2.704 1,731,036 2.6803 1.39%
2021-07-21 0 3.600 3.600 3.610 3.600 3.620 974,000 3,513,510 3.6073 2.660 2.660 2.667 2.660 2.675 1,318,201 2.6654 -0.28%
2021-07-20 0 3.610 3.610 3.620 3.610 3.650 1,214,644 4,409,754 3.6305 2.667 2.667 2.675 2.667 2.697 1,643,886 2.6825 -0.82%
2021-07-19 0 3.640 3.640 3.650 3.640 3.660 1,004,243 3,661,932 3.6465 2.690 2.690 2.697 2.690 2.704 1,359,132 2.6943 -1.09%
2021-07-16 0 3.680 3.670 3.680 3.680 3.720 945,433 3,487,451 3.6887 2.719 2.712 2.719 2.719 2.749 1,279,539 2.7256 -1.34%
2021-07-15 0 3.730 3.700 3.730 3.660 3.730 1,640,000 6,072,150 3.7025 2.756 2.734 2.756 2.704 2.756 2,219,559 2.7357 1.36%
2021-07-14 0 3.680 3.680 3.690 3.660 3.730 816,011 3,001,760 3.6786 2.719 2.719 2.726 2.704 2.756 1,104,381 2.7180 -1.08%
2021-07-13 0 3.720 3.680 3.720 3.670 3.720 863,777 3,194,758 3.6986 2.749 2.719 2.749 2.712 2.749 1,169,027 2.7328 1.09%
2021-07-12 0 3.680 3.670 3.680 3.670 3.720 688,467 2,538,696 3.6875 2.719 2.712 2.719 2.712 2.749 931,764 2.7246 0.27%
2021-07-09 0 3.670 3.650 3.670 3.640 3.680 1,046,000 3,826,080 3.6578 2.712 2.697 2.712 2.690 2.719 1,415,645 2.7027 0.55%
2021-07-08 0 3.650 3.650 3.680 3.650 3.720 1,615,660 5,926,696 3.6683 2.697 2.697 2.719 2.697 2.749 2,186,617 2.7104 -1.62%
2021-07-07 0 3.710 3.710 3.730 3.710 3.750 1,223,520 4,548,659 3.7177 2.741 2.741 2.756 2.741 2.771 1,655,899 2.7469 -1.59%
2021-07-06 0 3.770 3.750 3.770 3.720 3.790 621,636 2,328,024 3.7450 2.786 2.771 2.786 2.749 2.800 841,316 2.7671 1.07%
2021-07-05 0 3.730 3.730 3.740 3.730 3.800 1,429,829 5,371,233 3.7566 2.756 2.756 2.763 2.756 2.808 1,935,115 2.7757 -1.32%
2021-07-02 0 3.780 3.770 3.780 3.740 3.820 2,349,371 8,848,803 3.7665 2.793 2.786 2.793 2.763 2.823 3,179,614 2.7830 0.27%
2021-06-30 0 3.770 3.770 3.790 3.770 3.810 1,103,499 4,182,900 3.7906 2.786 2.786 2.800 2.786 2.815 1,493,464 2.8008 -0.79%
2021-06-29 0 3.800 3.790 3.800 3.790 3.850 1,512,533 5,762,021 3.8095 2.808 2.800 2.808 2.800 2.845 2,047,046 2.8148 -1.30%
2021-06-28 0 3.850 3.840 3.850 3.820 3.860 619,009 2,380,969 3.8464 2.845 2.837 2.845 2.823 2.852 837,760 2.8421 0.52%
2021-06-25 0 3.830 3.830 3.850 3.820 3.850 779,021 2,986,579 3.8338 2.830 2.830 2.845 2.823 2.845 1,054,319 2.8327 -0.52%
2021-06-24 0 3.850 3.830 3.850 3.780 3.850 2,597,804 9,967,091 3.8367 2.845 2.830 2.845 2.793 2.845 3,515,840 2.8349 1.85%
2021-06-23 0 3.780 3.780 3.810 3.760 3.820 2,310,715 8,750,867 3.7871 2.793 2.793 2.815 2.778 2.823 3,127,297 2.7982 -1.05%
2021-06-22 0 3.820 3.790 3.820 3.760 3.820 2,623,922 9,944,721 3.7900 2.823 2.800 2.823 2.778 2.823 3,551,188 2.8004 2.14%
2021-06-21 0 3.740 3.740 3.760 3.740 3.770 1,524,771 5,723,134 3.7534 2.763 2.763 2.778 2.763 2.786 2,063,609 2.7734 0.00%
2021-06-18 0 3.740 3.740 3.760 3.720 3.760 2,559,108 9,566,047 3.7380 2.763 2.763 2.778 2.749 2.778 3,463,470 2.7620 0.27%
2021-06-17 0 3.730 3.730 3.750 3.700 3.750 1,197,000 4,462,760 3.7283 2.756 2.756 2.771 2.734 2.771 1,620,007 2.7548 -0.27%
2021-06-16 0 3.740 3.740 3.760 3.720 3.790 2,318,000 8,711,570 3.7582 2.763 2.763 2.778 2.749 2.800 3,137,157 2.7769 -0.00%
2021-06-15 0 3.880 3.880 3.890 3.870 3.940 2,237,084 8,701,891 3.8898 2.763 2.763 2.771 2.756 2.806 3,140,980 2.7704 -1.02%
2021-06-11 0 3.920 3.920 3.930 3.910 3.950 2,520,119 9,905,991 3.9308 2.792 2.792 2.799 2.785 2.813 3,538,376 2.7996 -0.76%
2021-06-10 0 3.950 3.940 3.950 3.900 3.970 1,720,600 6,759,220 3.9284 2.813 2.806 2.813 2.778 2.828 2,415,810 2.7979 1.28%
2021-06-09 0 3.900 3.900 3.920 3.880 3.920 960,600 3,747,726 3.9014 2.778 2.778 2.792 2.763 2.792 1,348,731 2.7787 0.00%
2021-06-08 0 3.900 3.880 3.900 3.870 3.900 1,103,845 4,296,510 3.8923 2.778 2.763 2.778 2.756 2.778 1,549,855 2.7722 0.78%
2021-06-07 0 3.870 3.870 3.890 3.840 3.890 783,338 3,027,523 3.8649 2.756 2.756 2.771 2.735 2.771 1,099,846 2.7527 0.26%
2021-06-04 0 3.860 3.860 3.870 3.860 3.900 927,964 3,591,141 3.8699 2.749 2.749 2.756 2.749 2.778 1,302,909 2.7562 -0.77%
2021-06-03 0 3.890 3.870 3.890 3.870 3.910 984,533 3,829,378 3.8895 2.771 2.756 2.771 2.756 2.785 1,382,335 2.7702 0.00%
2021-06-02 0 3.890 3.880 3.890 3.870 3.910 1,610,767 6,266,386 3.8903 2.771 2.763 2.771 2.756 2.785 2,261,599 2.7708 -0.26%
2021-06-01 0 3.900 3.890 3.900 3.860 3.910 1,574,000 6,120,870 3.8887 2.778 2.771 2.778 2.749 2.785 2,209,976 2.7697 0.26%
2021-05-31 0 3.890 3.860 3.890 3.840 3.890 1,140,350 4,398,140 3.8568 2.771 2.749 2.771 2.735 2.771 1,601,110 2.7469 1.57%
2021-05-28 0 3.830 3.830 3.840 3.830 3.920 4,779,474 18,502,952 3.8713 2.728 2.728 2.735 2.728 2.792 6,710,625 2.7573 -1.03%
2021-05-27 0 3.870 3.870 3.880 3.820 3.870 6,759,095 26,108,054 3.8627 2.756 2.756 2.763 2.721 2.756 9,490,114 2.7511 0.26%
2021-05-26 0 3.860 3.840 3.860 3.820 3.860 1,280,000 4,924,950 3.8476 2.749 2.735 2.749 2.721 2.749 1,797,185 2.7404 1.05%
2021-05-25 0 3.820 3.800 3.820 3.790 3.820 624,303 2,375,075 3.8044 2.721 2.706 2.721 2.699 2.721 876,553 2.7096 0.79%
2021-05-24 0 3.790 3.790 3.800 3.760 3.840 1,559,972 5,918,526 3.7940 2.699 2.699 2.706 2.678 2.735 2,190,280 2.7022 0.00%
2021-05-21 0 3.790 3.780 3.790 3.790 3.840 1,244,586 4,734,643 3.8042 2.699 2.692 2.699 2.699 2.735 1,747,462 2.7094 -0.52%
2021-05-20 0 3.810 3.800 3.810 3.800 3.870 1,472,480 5,620,398 3.8170 2.714 2.706 2.714 2.706 2.756 2,067,437 2.7185 -1.55%
2021-05-18 0 3.870 3.830 3.870 3.800 3.870 1,166,610 4,473,828 3.8349 2.756 2.728 2.756 2.706 2.756 1,637,980 2.7313 2.11%
2021-05-17 0 3.790 3.780 3.790 3.760 3.810 515,652 1,949,488 3.7806 2.699 2.692 2.699 2.678 2.714 724,002 2.6927 0.53%
2021-05-14 0 3.770 3.750 3.770 3.730 3.790 2,164,566 8,121,491 3.7520 2.685 2.671 2.685 2.657 2.699 3,039,161 2.6723 -0.26%
2021-05-13 0 3.780 3.780 3.790 3.780 3.820 1,203,000 4,563,200 3.7932 2.692 2.692 2.699 2.692 2.721 1,689,073 2.7016 -0.79%
2021-05-12 0 3.810 3.810 3.820 3.810 3.840 1,903,037 7,276,389 3.8236 2.714 2.714 2.721 2.714 2.735 2,671,961 2.7232 -0.52%
2021-05-11 0 3.830 3.830 3.840 3.820 3.890 1,293,838 4,967,542 3.8394 2.728 2.728 2.735 2.721 2.771 1,816,615 2.7345 -0.52%
2021-05-10 0 3.850 3.850 3.860 3.850 3.890 1,282,667 4,960,686 3.8675 2.742 2.742 2.749 2.742 2.771 1,800,930 2.7545 -0.52%
2021-05-07 0 3.870 3.870 3.880 3.860 3.880 794,778 3,075,968 3.8702 2.756 2.756 2.763 2.749 2.763 1,115,909 2.7565 0.52%
2021-05-06 0 3.850 3.850 3.860 3.850 3.880 1,671,357 6,448,666 3.8583 2.742 2.742 2.749 2.742 2.763 2,346,670 2.7480 0.00%
2021-05-05 0 3.850 3.850 3.860 3.840 3.880 1,060,676 4,096,571 3.8622 2.742 2.742 2.749 2.735 2.763 1,489,243 2.7508 -0.26%
2021-05-04 0 3.860 3.850 3.870 3.830 3.870 611,000 2,353,485 3.8519 2.749 2.742 2.756 2.728 2.756 857,875 2.7434 0.52%
2021-05-03 0 3.840 3.840 3.850 3.840 3.880 876,000 3,375,880 3.8537 2.735 2.735 2.742 2.735 2.763 1,229,949 2.7447 -0.78%
2021-04-30 0 3.870 3.870 3.880 3.860 3.900 758,000 2,937,370 3.8752 2.756 2.756 2.763 2.749 2.778 1,064,271 2.7600 -0.51%
2021-04-29 0 3.890 3.890 3.900 3.860 3.910 621,005 2,419,639 3.8963 2.771 2.771 2.778 2.749 2.785 871,923 2.7751 0.00%
2021-04-28 0 3.890 3.880 3.890 3.880 3.920 664,000 2,581,630 3.8880 2.771 2.763 2.771 2.763 2.792 932,290 2.7691 0.26%
2021-04-27 0 3.880 3.880 3.890 3.880 3.930 1,187,635 4,619,332 3.8895 2.763 2.763 2.771 2.763 2.799 1,667,500 2.7702 -1.02%
2021-04-26 0 3.920 3.910 3.920 3.890 3.920 984,129 3,844,717 3.9067 2.792 2.785 2.792 2.771 2.792 1,381,767 2.7825 0.26%
2021-04-23 0 3.910 3.910 3.920 3.890 3.930 2,338,682 9,140,065 3.9082 2.785 2.785 2.792 2.771 2.799 3,283,629 2.7835 -0.51%
2021-04-22 0 3.930 3.920 3.930 3.910 3.940 571,877 2,245,379 3.9263 2.799 2.792 2.799 2.785 2.806 802,944 2.7964 0.26%
2021-04-21 0 3.920 3.910 3.920 3.910 3.950 1,013,000 3,976,112 3.9251 2.792 2.785 2.792 2.785 2.813 1,422,304 2.7955 -0.51%
2021-04-20 0 3.940 3.930 3.940 3.930 3.960 2,992,000 11,787,470 3.9397 2.806 2.799 2.806 2.799 2.820 4,200,921 2.8059 -0.25%
2021-04-19 0 3.950 3.950 3.960 3.920 3.970 1,523,000 6,013,484 3.9484 2.813 2.813 2.820 2.792 2.828 2,138,370 2.8122 -0.50%
2021-04-16 0 3.970 3.950 3.970 3.940 3.980 1,350,850 5,343,410 3.9556 2.828 2.813 2.828 2.806 2.835 1,896,662 2.8173 0.25%
2021-04-15 0 3.960 3.950 3.960 3.900 4.060 4,456,544 17,628,149 3.9556 2.820 2.813 2.820 2.778 2.892 6,257,215 2.8173 1.02%
2021-04-14 0 3.920 3.920 3.930 3.880 3.940 1,540,020 6,039,957 3.9220 2.792 2.792 2.799 2.763 2.806 2,162,267 2.7933 0.51%
2021-04-13 0 3.900 3.900 3.910 3.890 3.940 971,182 3,799,180 3.9119 2.778 2.778 2.785 2.771 2.806 1,363,589 2.7862 0.00%
2021-04-12 0 3.900 3.890 3.900 3.870 3.950 1,500,692 5,860,285 3.9051 2.778 2.771 2.778 2.756 2.813 2,107,048 2.7813 -0.76%
2021-04-09 0 3.930 3.930 3.940 3.930 3.950 2,587,511 10,193,502 3.9395 2.799 2.799 2.806 2.799 2.813 3,632,997 2.8058 -0.25%
2021-04-08 0 3.940 3.930 3.940 3.920 3.960 728,335 2,869,023 3.9392 2.806 2.799 2.806 2.792 2.820 1,022,619 2.8056 -0.25%
2021-04-07 0 3.950 3.940 3.950 3.920 4.030 2,090,000 8,258,030 3.9512 2.813 2.806 2.813 2.792 2.870 2,934,467 2.8142 -0.50%
2021-04-01 0 3.970 3.970 3.980 3.970 4.020 1,461,572 5,823,170 3.9842 2.828 2.828 2.835 2.828 2.863 2,052,122 2.8376 -1.49%
2021-03-31 0 4.030 4.020 4.030 4.000 4.060 4,320,644 17,372,080 4.0207 2.870 2.863 2.870 2.849 2.892 6,066,404 2.8637 0.00%
2021-03-30 0 4.030 4.030 4.050 3.960 4.060 3,506,130 14,132,192 4.0307 2.870 2.870 2.885 2.820 2.892 4,922,785 2.8708 0.75%
2021-03-29 0 4.000 3.980 4.000 3.920 4.010 1,365,048 5,433,188 3.9802 2.849 2.835 2.849 2.792 2.856 1,916,597 2.8348 2.04%
2021-03-26 0 3.920 3.920 3.930 3.850 3.960 3,479,000 13,641,660 3.9211 2.792 2.792 2.799 2.742 2.820 4,884,693 2.7927 0.77%
2021-03-25 0 3.890 3.890 3.900 3.810 3.900 3,233,000 12,511,390 3.8699 2.771 2.771 2.778 2.714 2.778 4,539,297 2.7562 0.00%
2021-03-24 0 3.890 3.880 3.890 3.820 3.950 3,721,640 14,390,681 3.8668 2.771 2.763 2.771 2.721 2.813 5,225,372 2.7540 -1.02%
2021-03-23 0 3.930 3.930 3.940 3.910 4.060 2,943,760 11,711,007 3.9782 2.799 2.799 2.806 2.785 2.892 4,133,189 2.8334 -2.24%
2021-03-22 0 4.020 4.020 4.070 3.950 4.080 2,797,739 11,242,552 4.0184 2.863 2.863 2.899 2.813 2.906 3,928,168 2.8620 1.01%
2021-03-19 0 3.980 3.970 3.980 3.950 3.990 3,781,267 15,036,618 3.9766 2.835 2.828 2.835 2.813 2.842 5,309,092 2.8322 0.00%
2021-03-18 0 3.980 3.980 3.990 3.950 3.990 2,222,821 8,843,226 3.9784 2.835 2.835 2.842 2.813 2.842 3,120,954 2.8335 0.51%
2021-03-17 0 3.960 3.950 3.960 3.920 3.960 2,606,873 10,286,141 3.9458 2.820 2.813 2.820 2.792 2.820 3,660,183 2.8103 -0.25%
2021-03-16 0 3.970 3.960 3.970 3.930 4.000 2,155,694 8,558,174 3.9700 2.828 2.820 2.828 2.799 2.849 3,026,704 2.8276 0.00%
2021-03-15 0 3.970 3.960 3.970 3.920 3.980 722,872 2,863,497 3.9613 2.828 2.820 2.828 2.792 2.835 1,014,949 2.8213 1.02%
2021-03-12 0 3.930 3.920 3.930 3.910 3.990 1,559,458 6,161,362 3.9510 2.799 2.792 2.799 2.785 2.842 2,189,559 2.8140 -0.25%
2021-03-11 0 3.940 3.930 3.940 3.930 3.990 1,418,170 5,617,021 3.9608 2.806 2.799 2.806 2.799 2.842 1,991,183 2.8209 -1.25%
2021-03-10 0 3.990 3.960 3.990 3.950 4.000 545,627 2,169,241 3.9757 2.842 2.820 2.842 2.813 2.849 766,088 2.8316 0.00%
2021-03-09 0 3.990 3.970 3.990 3.900 4.000 1,146,063 4,540,178 3.9615 2.842 2.828 2.842 2.778 2.849 1,609,131 2.8215 1.01%
2021-03-08 0 3.950 3.940 3.950 3.920 4.030 1,467,038 5,840,438 3.9811 2.813 2.806 2.813 2.792 2.870 2,059,796 2.8354 -1.00%
2021-03-05 0 3.990 3.990 4.000 3.850 4.010 4,643,013 18,366,317 3.9557 2.842 2.842 2.849 2.742 2.856 6,519,027 2.8173 -0.25%
2021-03-04 0 4.000 3.980 4.000 3.960 4.050 3,401,591 13,613,359 4.0021 2.849 2.835 2.849 2.820 2.885 4,776,007 2.8504 -0.74%
2021-03-03 0 4.030 4.030 4.050 4.020 4.090 1,874,476 7,601,221 4.0551 2.870 2.870 2.885 2.863 2.913 2,631,860 2.8882 -0.49%
2021-03-02 0 4.050 4.030 4.050 4.020 4.120 1,508,218 6,128,186 4.0632 2.885 2.870 2.885 2.863 2.934 2,117,615 2.8939 -0.49%
2021-03-01 0 4.070 4.040 4.070 4.010 4.090 1,126,066 4,560,435 4.0499 2.899 2.877 2.899 2.856 2.913 1,581,054 2.8844 2.01%
2021-02-26 0 3.990 3.990 4.050 3.990 4.170 6,393,086 25,890,879 4.0498 2.842 2.842 2.885 2.842 2.970 8,976,219 2.8844 -2.92%
2021-02-25 0 4.110 4.100 4.110 4.030 4.140 4,556,809 18,696,915 4.1031 2.927 2.920 2.927 2.870 2.949 6,397,992 2.9223 3.27%
2021-02-24 0 3.980 3.980 4.000 3.940 4.140 4,021,239 16,252,700 4.0417 2.835 2.835 2.849 2.806 2.949 5,646,025 2.8786 -3.86%
2021-02-23 0 4.140 4.130 4.140 3.990 4.150 7,985,460 32,709,834 4.0962 2.949 2.941 2.949 2.842 2.956 11,211,993 2.9174 4.02%
2021-02-22 0 3.980 3.960 3.980 3.940 4.000 4,671,965 18,562,379 3.9731 2.835 2.820 2.835 2.806 2.849 6,559,677 2.8298 1.27%
2021-02-19 0 3.930 3.920 3.930 3.860 3.930 1,155,898 4,510,744 3.9024 2.799 2.792 2.799 2.749 2.799 1,622,940 2.7794 -0.25%
2021-02-18 0 3.940 3.910 3.940 3.900 3.960 1,985,447 7,800,500 3.9288 2.806 2.785 2.806 2.778 2.820 2,787,669 2.7982 0.25%
2021-02-17 0 3.930 3.920 3.930 3.910 3.950 1,040,789 4,086,561 3.9264 2.799 2.792 2.799 2.785 2.813 1,461,321 2.7965 0.26%
2021-02-16 0 3.920 3.910 3.920 3.860 3.930 3,628,212 14,133,381 3.8954 2.792 2.785 2.792 2.749 2.799 5,094,195 2.7744 1.55%
2021-02-11 0 3.860 3.850 3.860 3.830 3.860 724,502 2,782,012 3.8399 2.749 2.742 2.749 2.728 2.749 1,017,238 2.7349 1.31%
2021-02-10 0 3.810 3.800 3.810 3.780 3.860 1,263,502 4,831,002 3.8235 2.714 2.706 2.714 2.692 2.749 1,774,021 2.7232 0.79%
2021-02-09 0 3.780 3.780 3.790 3.780 3.830 425,220 1,610,962 3.7885 2.692 2.692 2.699 2.692 2.728 597,031 2.6983 -1.56%
2021-02-08 0 3.840 3.830 3.840 3.760 3.840 908,186 3,466,127 3.8165 2.735 2.728 2.735 2.678 2.735 1,275,139 2.7182 0.26%
2021-02-05 0 3.830 3.810 3.830 3.800 3.860 493,999 1,889,508 3.8249 2.728 2.714 2.728 2.706 2.749 693,600 2.7242 0.00%
2021-02-04 0 3.830 3.830 3.840 3.730 3.890 2,612,811 10,021,832 3.8357 2.728 2.728 2.735 2.657 2.771 3,668,520 2.7318 0.79%
2021-02-03 0 3.800 3.790 3.800 3.760 3.800 1,668,174 6,303,636 3.7788 2.706 2.699 2.706 2.678 2.706 2,342,201 2.6913 1.33%
2021-02-02 0 3.750 3.730 3.750 3.710 3.810 1,210,625 4,542,802 3.7524 2.671 2.657 2.671 2.642 2.714 1,699,779 2.6726 1.08%
2021-02-01 0 3.710 3.700 3.710 3.650 3.710 574,085 2,116,799 3.6873 2.642 2.635 2.642 2.600 2.642 806,045 2.6262 1.09%
2021-01-29 0 3.670 3.660 3.670 3.640 3.680 1,869,028 6,831,530 3.6551 2.614 2.607 2.614 2.592 2.621 2,624,211 2.6033 -0.54%
2021-01-28 0 3.690 3.660 3.690 3.640 3.690 1,305,995 4,789,773 3.6675 2.628 2.607 2.628 2.592 2.628 1,833,684 2.6121 -0.54%
2021-01-27 0 3.710 3.700 3.710 3.680 3.720 836,520 3,090,344 3.6943 2.642 2.635 2.642 2.621 2.649 1,174,517 2.6312 0.82%
2021-01-26 0 3.680 3.680 3.690 3.670 3.760 1,355,251 4,992,789 3.6840 2.621 2.621 2.628 2.614 2.678 1,902,842 2.6239 -1.08%
2021-01-25 0 3.720 3.690 3.720 3.680 3.790 1,241,552 4,615,325 3.7174 2.649 2.628 2.649 2.621 2.699 1,743,202 2.6476 0.00%
2021-01-22 0 3.720 3.720 3.750 3.710 3.870 2,690,781 10,081,394 3.7466 2.649 2.649 2.671 2.642 2.756 3,777,994 2.6685 -3.12%
2021-01-21 0 3.840 3.840 3.860 3.810 3.880 2,800,389 10,762,148 3.8431 2.735 2.735 2.749 2.714 2.763 3,931,889 2.7371 -1.03%
2021-01-20 0 3.880 3.870 3.880 3.860 3.900 1,491,837 5,786,262 3.8786 2.763 2.756 2.763 2.749 2.778 2,094,615 2.7624 0.52%
2021-01-19 0 3.860 3.850 3.860 3.820 3.880 2,261,257 8,715,899 3.8544 2.749 2.742 2.749 2.721 2.763 3,174,920 2.7452 1.58%
2021-01-18 0 3.800 3.790 3.800 3.730 3.810 983,032 3,702,186 3.7661 2.706 2.699 2.706 2.657 2.714 1,380,227 2.6823 1.33%
2021-01-15 0 3.750 3.750 3.770 3.740 3.780 875,123 3,286,751 3.7558 2.671 2.671 2.685 2.664 2.692 1,228,717 2.6749 -0.53%
2021-01-14 0 3.770 3.760 3.770 3.760 3.780 1,216,000 4,583,515 3.7693 2.685 2.678 2.685 2.678 2.692 1,707,326 2.6846 0.00%
2021-01-13 0 3.770 3.760 3.780 3.750 3.770 638,435 2,402,400 3.7630 2.685 2.678 2.692 2.671 2.685 896,395 2.6801 0.53%
2021-01-12 0 3.750 3.740 3.750 3.700 3.750 1,179,661 4,403,252 3.7326 2.671 2.664 2.671 2.635 2.671 1,656,304 2.6585 1.63%
2021-01-11 0 3.690 3.690 3.700 3.670 3.730 1,755,782 6,477,161 3.6890 2.628 2.628 2.635 2.614 2.657 2,465,207 2.6274 -0.81%
2021-01-08 0 3.720 3.710 3.720 3.660 3.740 1,330,265 4,920,779 3.6991 2.649 2.642 2.649 2.607 2.664 1,867,760 2.6346 -0.53%
2021-01-07 0 3.740 3.730 3.740 3.690 3.740 994,352 3,688,625 3.7096 2.664 2.657 2.664 2.628 2.664 1,396,121 2.6421 0.00%
2021-01-06 0 3.740 3.740 3.750 3.700 3.750 1,137,707 4,239,509 3.7264 2.664 2.664 2.671 2.635 2.671 1,597,399 2.6540 -0.27%
2021-01-05 0 3.750 3.740 3.750 3.680 3.750 1,126,000 4,201,090 3.7310 2.671 2.664 2.671 2.621 2.671 1,580,961 2.6573 1.90%
2021-01-04 0 3.680 3.680 3.690 3.660 3.730 1,158,000 4,275,960 3.6925 2.621 2.621 2.628 2.607 2.657 1,625,891 2.6299 -1.34%
2020-12-31 0 3.730 3.710 3.730 3.700 3.730 264,429 983,853 3.7207 2.657 2.642 2.657 2.635 2.657 371,272 2.6500 0.54%
2020-12-30 0 3.710 3.710 3.740 3.700 3.760 718,623 2,680,363 3.7299 2.642 2.642 2.664 2.635 2.678 1,008,983 2.6565 -0.54%
2020-12-29 0 3.730 3.720 3.730 3.690 3.740 723,653 2,689,910 3.7171 2.657 2.649 2.657 2.628 2.664 1,016,046 2.6474 0.81%
2020-12-28 0 3.700 3.690 3.700 3.630 3.710 414,041 1,529,588 3.6943 2.635 2.628 2.635 2.585 2.642 581,335 2.6312 0.54%
2020-12-24 0 3.680 3.680 3.700 3.670 3.730 281,000 1,039,120 3.6979 2.621 2.621 2.635 2.614 2.657 394,538 2.6338 -0.81%
2020-12-23 0 3.710 3.690 3.710 3.630 3.710 1,424,135 5,208,176 3.6571 2.642 2.628 2.642 2.585 2.642 1,999,558 2.6047 2.20%
2020-12-22 0 3.630 3.630 3.640 3.620 3.720 3,308,109 12,089,623 3.6545 2.585 2.585 2.592 2.578 2.649 4,644,754 2.6029 -2.94%
2020-12-21 0 3.740 3.730 3.740 3.710 3.780 490,401 1,826,539 3.7246 2.664 2.657 2.664 2.642 2.692 688,548 2.6527 -0.27%
2020-12-18 0 3.750 3.740 3.750 3.730 3.800 1,345,577 5,047,521 3.7512 2.671 2.664 2.671 2.657 2.706 1,889,259 2.6717 -0.79%
2020-12-17 0 3.780 3.770 3.780 3.760 3.840 1,044,752 3,949,853 3.7807 2.692 2.685 2.692 2.678 2.735 1,466,885 2.6927 -1.56%
2020-12-16 0 3.840 3.810 3.840 3.720 3.840 1,288,207 4,882,038 3.7898 2.735 2.714 2.735 2.649 2.735 1,808,708 2.6992 0.26%
2020-12-15 0 3.830 3.810 3.830 3.800 3.850 1,940,609 7,421,365 3.8242 2.728 2.714 2.728 2.706 2.742 2,724,714 2.7237 -0.52%
2020-12-14 0 3.850 3.840 3.850 3.810 3.860 635,000 2,435,390 3.8353 2.742 2.735 2.742 2.714 2.749 891,572 2.7316 0.00%
2020-12-11 0 3.850 3.840 3.850 3.830 3.910 798,542 3,079,059 3.8559 2.742 2.735 2.742 2.728 2.785 1,121,194 2.7462 -0.77%
2020-12-10 0 3.880 3.870 3.880 3.840 3.900 978,186 3,784,079 3.8685 2.763 2.756 2.763 2.735 2.778 1,373,423 2.7552 0.00%
2020-12-09 0 3.880 3.870 3.880 3.870 3.920 1,066,061 4,144,191 3.8874 2.763 2.756 2.763 2.756 2.792 1,496,804 2.7687 0.52%
2020-12-08 0 3.860 3.860 3.870 3.840 3.880 1,183,000 4,566,250 3.8599 2.749 2.749 2.756 2.735 2.763 1,660,992 2.7491 -0.77%
2020-12-07 0 3.890 3.880 3.890 3.810 3.890 1,739,490 6,713,167 3.8593 2.771 2.763 2.771 2.714 2.771 2,442,333 2.7487 0.26%
2020-12-04 0 3.880 3.870 3.880 3.850 3.890 1,348,562 5,219,093 3.8701 2.763 2.756 2.763 2.742 2.771 1,893,450 2.7564 -0.51%
2020-12-03 0 3.900 3.870 3.900 3.820 3.900 1,482,293 5,717,426 3.8571 2.778 2.756 2.778 2.721 2.778 2,081,215 2.7472 0.78%
2020-12-02 0 3.870 3.860 3.870 3.830 3.920 1,546,687 5,966,334 3.8575 2.756 2.749 2.756 2.728 2.792 2,171,627 2.7474 -0.51%
2020-12-01 0 3.890 3.880 3.890 3.820 3.910 1,828,637 7,075,080 3.8690 2.771 2.763 2.771 2.721 2.785 2,567,500 2.7556 0.78%
2020-11-30 0 3.860 3.860 3.870 3.830 3.930 2,870,681 11,084,747 3.8614 2.749 2.749 2.756 2.728 2.799 4,030,582 2.7502 -1.78%
2020-11-27 0 3.930 3.920 3.930 3.850 3.930 809,190 3,147,797 3.8901 2.799 2.792 2.799 2.742 2.799 1,136,144 2.7706 1.03%
2020-11-26 0 3.890 3.880 3.900 3.880 3.970 943,238 3,682,590 3.9042 2.771 2.763 2.778 2.763 2.828 1,324,354 2.7807 -2.02%
2020-11-25 0 3.970 3.940 3.970 3.890 3.980 2,397,810 9,492,150 3.9587 2.828 2.806 2.828 2.771 2.835 3,366,647 2.8195 1.28%
2020-11-24 0 3.920 3.900 3.920 3.830 3.920 2,331,733 9,054,417 3.8831 2.792 2.778 2.792 2.728 2.792 3,273,872 2.7657 2.62%
2020-11-23 0 3.820 3.810 3.820 3.760 3.830 1,770,598 6,710,778 3.7901 2.721 2.714 2.721 2.678 2.728 2,486,010 2.6994 1.06%
2020-11-20 0 3.780 3.780 3.800 3.780 3.920 3,034,129 11,571,782 3.8139 2.692 2.692 2.706 2.692 2.792 4,260,072 2.7163 -2.07%
2020-11-19 0 3.860 3.860 3.870 3.850 3.930 1,248,000 4,850,390 3.8865 2.749 2.749 2.756 2.742 2.799 1,752,256 2.7681 -2.28%
2020-11-18 0 3.950 3.930 3.950 3.920 4.020 2,171,000 8,626,200 3.9734 2.813 2.799 2.813 2.792 2.863 3,048,195 2.8299 -1.25%
2020-11-17 0 4.000 3.990 4.000 3.920 4.050 5,692,000 22,750,835 3.9970 2.849 2.842 2.849 2.792 2.885 7,991,858 2.8468 1.52%
2020-11-16 0 3.940 3.930 3.940 3.860 3.940 1,570,343 6,134,816 3.9067 2.806 2.799 2.806 2.749 2.806 2,204,842 2.7824 1.81%
2020-11-13 0 3.870 3.860 3.870 3.810 3.890 1,512,497 5,811,958 3.8426 2.756 2.749 2.756 2.714 2.771 2,123,623 2.7368 0.78%
2020-11-12 0 3.840 3.840 3.850 3.840 3.940 1,298,902 5,029,539 3.8721 2.735 2.735 2.742 2.735 2.806 1,823,725 2.7578 -2.78%
2020-11-11 0 3.950 3.940 3.950 3.870 3.980 4,742,543 18,705,821 3.9443 2.813 2.806 2.813 2.756 2.835 6,658,772 2.8092 2.07%
2020-11-10 0 3.870 3.860 3.870 3.790 3.870 3,316,142 12,702,936 3.8306 2.756 2.749 2.756 2.699 2.756 4,656,032 2.7283 2.93%
2020-11-09 0 3.760 3.750 3.760 3.730 3.800 1,736,216 6,526,131 3.7588 2.678 2.671 2.678 2.657 2.706 2,437,736 2.6771 -0.53%
2020-11-06 0 3.780 3.770 3.780 3.710 3.790 1,733,231 6,539,689 3.7731 2.692 2.685 2.692 2.642 2.699 2,433,545 2.6873 0.80%
2020-11-05 0 3.750 3.740 3.750 3.730 3.760 940,000 3,517,740 3.7423 2.671 2.664 2.671 2.657 2.678 1,319,808 2.6653 0.54%
2020-11-04 0 3.730 3.720 3.730 3.690 3.750 891,178 3,319,615 3.7250 2.657 2.649 2.657 2.628 2.671 1,251,259 2.6530 0.00%
2020-11-03 0 3.730 3.720 3.730 3.670 3.730 1,114,195 4,136,280 3.7123 2.657 2.649 2.657 2.614 2.657 1,564,387 2.6440 1.08%
2020-11-02 0 3.690 3.680 3.690 3.650 3.720 1,635,372 6,025,396 3.6844 2.628 2.621 2.628 2.600 2.649 2,296,146 2.6241 0.54%
2020-10-30 0 3.670 3.660 3.670 3.630 3.740 1,323,028 4,878,247 3.6872 2.614 2.607 2.614 2.585 2.664 1,857,599 2.6261 -1.08%
2020-10-29 0 3.710 3.710 3.720 3.680 3.740 1,147,000 4,252,710 3.7077 2.642 2.642 2.649 2.621 2.664 1,610,446 2.6407 -0.54%
2020-10-28 0 3.730 3.720 3.730 3.700 3.750 1,268,486 4,728,753 3.7279 2.657 2.649 2.657 2.635 2.671 1,781,019 2.6551 -0.80%
2020-10-27 0 3.760 3.760 3.770 3.730 3.790 2,917,212 10,949,505 3.7534 2.678 2.678 2.685 2.657 2.699 4,095,914 2.6733 -0.79%
2020-10-23 0 3.790 3.790 3.800 3.730 3.820 2,293,372 8,708,710 3.7973 2.699 2.699 2.706 2.657 2.721 3,220,011 2.7046 1.61%
2020-10-22 0 3.730 3.730 3.740 3.720 3.760 992,661 3,712,908 3.7404 2.657 2.657 2.664 2.649 2.678 1,393,747 2.6640 -0.80%
2020-10-21 0 3.760 3.740 3.760 3.710 3.770 1,430,252 5,349,560 3.7403 2.678 2.664 2.678 2.642 2.685 2,008,147 2.6639 0.27%
2020-10-20 0 3.750 3.730 3.750 3.700 3.770 1,459,000 5,447,720 3.7339 2.671 2.657 2.671 2.635 2.685 2,048,510 2.6594 0.27%
2020-10-19 0 3.740 3.740 3.760 3.730 3.820 1,800,713 6,794,840 3.7734 2.664 2.664 2.678 2.657 2.721 2,528,293 2.6875 -0.80%
2020-10-16 0 3.770 3.760 3.770 3.700 3.810 2,198,262 8,288,525 3.7705 2.685 2.678 2.685 2.635 2.714 3,086,472 2.6854 2.17%
2020-10-15 0 3.690 3.670 3.700 3.670 3.790 2,060,000 7,656,270 3.7166 2.628 2.614 2.635 2.614 2.699 2,892,345 2.6471 -2.64%
2020-10-14 0 3.790 3.780 3.790 3.750 3.860 3,005,917 11,357,684 3.7784 2.699 2.692 2.699 2.671 2.749 4,220,461 2.6911 -1.30%
2020-10-12 0 3.840 3.840 3.850 3.830 3.900 2,427,335 9,385,539 3.8666 2.735 2.735 2.742 2.728 2.778 3,408,102 2.7539 -0.26%
2020-10-09 0 3.850 3.830 3.850 3.720 3.900 4,561,506 17,508,462 3.8383 2.742 2.728 2.742 2.649 2.778 6,404,587 2.7337 2.67%
2020-10-08 0 3.750 3.740 3.750 3.710 3.750 1,699,000 6,341,950 3.7328 2.671 2.664 2.671 2.642 2.671 2,385,483 2.6586 1.35%
2020-10-07 0 3.700 3.700 3.740 3.690 3.740 1,104,458 4,110,295 3.7215 2.635 2.635 2.664 2.628 2.664 1,550,715 2.6506 -0.54%
2020-10-06 0 3.720 3.710 3.720 3.670 3.720 1,133,607 4,195,281 3.7008 2.649 2.642 2.649 2.614 2.649 1,591,642 2.6358 0.27%
2020-10-05 0 3.710 3.680 3.710 3.660 3.750 2,217,249 8,251,269 3.7214 2.642 2.621 2.642 2.607 2.671 3,113,131 2.6505 -0.27%
2020-09-30 0 3.720 3.700 3.720 3.650 3.720 2,215,000 8,178,800 3.6925 2.649 2.635 2.649 2.600 2.649 3,109,973 2.6299 2.48%
2020-09-29 0 3.630 3.610 3.630 3.600 3.680 786,000 2,846,670 3.6217 2.585 2.571 2.585 2.564 2.621 1,103,584 2.5795 0.55%
2020-09-28 0 3.610 3.610 3.640 3.560 3.640 1,304,000 4,698,480 3.6031 2.571 2.571 2.592 2.536 2.592 1,830,882 2.5662 0.84%
2020-09-25 0 3.580 3.570 3.580 3.540 3.700 3,207,600 11,591,233 3.6137 2.550 2.543 2.550 2.521 2.635 4,503,634 2.5738 -2.45%
2020-09-24 0 3.670 3.670 3.680 3.540 3.680 9,135,278 33,109,853 3.6244 2.614 2.614 2.621 2.521 2.621 12,826,396 2.5814 2.23%
2020-09-23 0 3.590 3.590 3.600 3.570 3.630 1,679,000 6,042,570 3.5989 2.557 2.557 2.564 2.543 2.585 2,357,402 2.5632 -0.83%
2020-09-22 0 3.620 3.610 3.620 3.600 3.640 3,557,145 12,888,982 3.6234 2.578 2.571 2.578 2.564 2.592 4,994,413 2.5807 -0.55%
2020-09-21 0 3.640 3.640 3.650 3.640 3.810 2,994,267 11,017,310 3.6795 2.592 2.592 2.600 2.592 2.714 4,204,104 2.6206 -3.45%
2020-09-18 0 3.770 3.770 3.800 3.760 3.840 2,600,291 9,866,335 3.7943 2.685 2.685 2.706 2.678 2.735 3,650,941 2.7024 -1.57%
2020-09-17 0 3.830 3.810 3.830 3.800 3.900 4,883,374 18,796,151 3.8490 2.728 2.714 2.728 2.706 2.778 6,856,506 2.7414 0.26%
2020-09-16 0 3.820 3.810 3.820 3.720 3.830 7,135,101 27,086,600 3.7962 2.721 2.714 2.721 2.649 2.728 10,018,046 2.7038 2.96%
2020-09-15 0 3.710 3.710 3.730 3.700 3.740 4,982,115 18,554,776 3.7243 2.642 2.642 2.657 2.635 2.664 6,995,143 2.6525 0.27%
2020-09-14 0 3.700 3.690 3.700 3.630 3.700 4,329,954 15,973,767 3.6891 2.635 2.628 2.635 2.585 2.635 6,079,476 2.6275 1.93%
2020-09-11 0 3.630 3.610 3.630 3.610 3.640 1,460,000 5,288,525 3.6223 2.585 2.571 2.585 2.571 2.592 2,049,914 2.5799 0.00%
2020-09-10 0 3.630 3.600 3.630 3.560 3.630 2,841,275 10,249,552 3.6074 2.585 2.564 2.585 2.536 2.585 3,989,295 2.5693 2.83%
2020-09-09 0 3.600 3.590 3.600 3.580 3.640 3,339,599 12,026,133 3.6011 2.514 2.507 2.514 2.500 2.542 4,781,950 2.5149 -1.10%
2020-09-08 0 3.640 3.640 3.650 3.640 3.690 2,401,000 8,790,800 3.6613 2.542 2.542 2.549 2.542 2.577 3,437,976 2.5570 -1.09%
2020-09-07 0 3.680 3.680 3.690 3.670 3.730 3,743,413 13,817,393 3.6911 2.570 2.570 2.577 2.563 2.605 5,360,168 2.5778 -0.81%
2020-09-04 0 3.710 3.700 3.710 3.670 3.720 2,906,925 10,724,269 3.6892 2.591 2.584 2.591 2.563 2.598 4,162,407 2.5765 -0.80%
2020-09-03 0 3.740 3.730 3.740 3.670 3.750 4,925,000 18,341,650 3.7242 2.612 2.605 2.612 2.563 2.619 7,052,075 2.6009 1.91%
2020-09-02 0 3.670 3.670 3.700 3.670 3.750 8,125,197 30,241,028 3.7219 2.563 2.563 2.584 2.563 2.619 11,634,416 2.5993 -1.08%
2020-09-01 0 3.710 3.700 3.710 3.660 3.720 3,640,121 13,465,678 3.6992 2.591 2.584 2.591 2.556 2.598 5,212,265 2.5835 0.82%
2020-08-31 0 3.680 3.680 3.700 3.680 3.760 4,027,458 14,996,035 3.7234 2.570 2.570 2.584 2.570 2.626 5,766,890 2.6004 -0.27%
2020-08-28 0 3.690 3.680 3.690 3.570 3.720 6,264,129 23,064,590 3.6820 2.577 2.570 2.577 2.493 2.598 8,969,565 2.5714 3.36%
2020-08-27 0 3.570 3.570 3.580 3.550 3.640 2,877,917 10,320,003 3.5859 2.493 2.493 2.500 2.479 2.542 4,120,870 2.5043 -1.38%
2020-08-26 0 3.620 3.620 3.640 3.610 3.680 3,538,283 12,875,809 3.6390 2.528 2.528 2.542 2.521 2.570 5,066,444 2.5414 -0.28%
2020-08-25 0 3.630 3.630 3.660 3.600 3.740 6,962,000 25,551,860 3.6702 2.535 2.535 2.556 2.514 2.612 9,968,842 2.5632 -2.42%
2020-08-24 0 3.720 3.710 3.720 3.620 3.740 7,394,054 27,302,733 3.6925 2.598 2.591 2.598 2.528 2.612 10,587,497 2.5788 2.48%
2020-08-21 0 3.630 3.620 3.630 3.570 3.630 8,041,310 29,017,472 3.6086 2.535 2.528 2.535 2.493 2.535 11,514,298 2.5201 2.83%
2020-08-20 0 3.530 3.520 3.530 3.270 3.600 13,713,419 48,027,442 3.5022 2.465 2.458 2.465 2.284 2.514 19,636,154 2.4459 6.33%
2020-08-19 0 3.320 3.310 3.320 3.250 3.330 426,000 1,407,800 3.3047 2.319 2.312 2.319 2.270 2.326 609,987 2.3079 -0.30%
2020-08-18 0 3.330 3.310 3.330 3.280 3.330 1,148,116 3,805,727 3.3148 2.326 2.312 2.326 2.291 2.326 1,643,980 2.3149 0.91%
2020-08-17 0 3.300 3.300 3.320 3.260 3.330 1,481,000 4,899,635 3.3083 2.305 2.305 2.319 2.277 2.326 2,120,634 2.3105 0.61%
2020-08-14 0 3.280 3.260 3.280 3.240 3.300 1,678,576 5,482,769 3.2663 2.291 2.277 2.291 2.263 2.305 2,403,542 2.2811 0.31%
2020-08-13 0 3.270 3.270 3.280 3.260 3.310 1,758,024 5,754,887 3.2735 2.284 2.284 2.291 2.277 2.312 2,517,303 2.2861 0.31%
2020-08-12 0 3.260 3.260 3.270 3.210 3.270 3,812,545 12,356,868 3.2411 2.277 2.277 2.284 2.242 2.284 5,459,158 2.2635 1.56%
2020-08-11 0 3.210 3.210 3.220 3.200 3.250 2,487,840 8,045,717 3.2340 2.242 2.242 2.249 2.235 2.270 3,562,322 2.2586 0.31%
2020-08-10 0 3.200 3.190 3.200 3.190 3.250 1,802,542 5,795,493 3.2152 2.235 2.228 2.235 2.228 2.270 2,581,048 2.2454 -0.62%
2020-08-07 0 3.220 3.210 3.220 3.210 3.290 1,401,214 4,529,960 3.2329 2.249 2.242 2.249 2.242 2.298 2,006,389 2.2578 -0.62%
2020-08-06 0 3.240 3.230 3.240 3.220 3.320 3,623,000 11,748,040 3.2426 2.263 2.256 2.263 2.249 2.319 5,187,750 2.2646 -2.11%
2020-08-05 0 3.310 3.300 3.310 3.280 3.330 554,345 1,839,028 3.3175 2.312 2.305 2.312 2.291 2.326 793,763 2.3168 0.00%
2020-08-04 0 3.310 3.300 3.310 3.240 3.330 1,092,699 3,592,071 3.2873 2.312 2.305 2.312 2.263 2.326 1,564,628 2.2958 1.53%
2020-08-03 0 3.260 3.250 3.260 3.230 3.260 879,000 2,855,370 3.2484 2.277 2.270 2.277 2.256 2.277 1,258,634 2.2686 -0.31%
2020-07-31 0 3.270 3.250 3.270 3.240 3.320 496,770 1,620,215 3.2615 2.284 2.270 2.284 2.263 2.319 711,322 2.2778 -0.30%
2020-07-30 0 3.280 3.260 3.280 3.260 3.340 1,258,609 4,159,603 3.3049 2.291 2.277 2.291 2.277 2.333 1,802,194 2.3081 0.00%
2020-07-29 0 3.280 3.260 3.280 3.250 3.300 1,090,931 3,576,137 3.2781 2.291 2.277 2.291 2.270 2.305 1,562,097 2.2893 0.92%
2020-07-28 0 3.250 3.250 3.270 3.190 3.290 1,979,668 6,429,564 3.2478 2.270 2.270 2.284 2.228 2.298 2,834,673 2.2682 3.17%
2020-07-27 0 3.150 3.150 3.170 3.140 3.220 2,247,689 7,140,286 3.1767 2.200 2.200 2.214 2.193 2.249 3,218,451 2.2185 -2.17%
2020-07-24 0 3.220 3.210 3.220 3.210 3.280 722,953 2,335,380 3.2303 2.249 2.242 2.249 2.242 2.291 1,035,192 2.2560 -1.83%
2020-07-23 0 3.280 3.250 3.280 3.250 3.310 1,506,412 4,930,384 3.2729 2.291 2.270 2.291 2.270 2.312 2,157,021 2.2857 -0.61%
2020-07-22 0 3.300 3.300 3.310 3.280 3.330 1,839,394 6,075,109 3.3028 2.305 2.305 2.312 2.291 2.326 2,633,816 2.3066 0.00%
2020-07-21 0 3.300 3.290 3.300 3.280 3.340 2,218,697 7,326,831 3.3023 2.305 2.298 2.305 2.291 2.333 3,176,937 2.3063 -0.30%
2020-07-20 0 3.310 3.300 3.310 3.260 3.330 1,192,300 3,934,018 3.2995 2.312 2.305 2.312 2.277 2.326 1,707,246 2.3043 0.30%
2020-07-17 0 3.300 3.300 3.310 3.300 3.360 1,089,000 3,604,000 3.3095 2.305 2.305 2.312 2.305 2.347 1,559,332 2.3112 0.00%
2020-07-16 0 3.300 3.300 3.310 3.300 3.440 2,255,219 7,560,478 3.3524 2.305 2.305 2.312 2.305 2.402 3,229,233 2.3413 -2.37%
2020-07-15 0 3.380 3.380 3.390 3.380 3.430 669,000 2,274,150 3.3993 2.361 2.361 2.367 2.361 2.395 957,937 2.3740 0.00%
2020-07-14 0 3.380 3.380 3.400 3.380 3.480 2,428,232 8,278,131 3.4091 2.361 2.361 2.374 2.361 2.430 3,476,969 2.3808 -1.17%
2020-07-13 0 3.420 3.410 3.420 3.390 3.460 1,432,369 4,906,303 3.4253 2.388 2.381 2.388 2.367 2.416 2,051,000 2.3922 -1.16%
2020-07-10 0 3.460 3.440 3.460 3.420 3.500 1,952,082 6,727,249 3.4462 2.416 2.402 2.416 2.388 2.444 2,795,173 2.4067 -1.42%
2020-07-09 0 3.510 3.510 3.530 3.500 3.590 1,618,864 5,727,997 3.5383 2.451 2.451 2.465 2.444 2.507 2,318,041 2.4711 -0.85%
2020-07-08 0 3.540 3.530 3.540 3.500 3.580 1,879,897 6,634,800 3.5293 2.472 2.465 2.472 2.444 2.500 2,691,812 2.4648 -0.56%
2020-07-07 0 3.560 3.530 3.560 3.530 3.660 2,899,185 10,432,339 3.5984 2.486 2.465 2.486 2.465 2.556 4,151,324 2.5130 -1.66%
2020-07-06 0 3.620 3.610 3.620 3.490 3.630 4,155,158 14,825,740 3.5680 2.528 2.521 2.528 2.437 2.535 5,949,743 2.4918 3.72%
2020-07-03 0 3.490 3.480 3.490 3.470 3.540 1,756,276 6,138,109 3.4950 2.437 2.430 2.437 2.423 2.472 2,514,800 2.4408 -0.29%
2020-07-02 0 3.500 3.500 3.520 3.360 3.520 2,739,810 9,487,458 3.4628 2.444 2.444 2.458 2.347 2.458 3,923,116 2.4183 4.79%
2020-06-30 0 3.340 3.330 3.340 3.310 3.350 1,909,000 6,363,630 3.3335 2.333 2.326 2.333 2.312 2.340 2,733,484 2.3280 0.91%
2020-06-29 0 3.310 3.310 3.340 3.310 3.360 843,222 2,812,428 3.3353 2.312 2.312 2.333 2.312 2.347 1,207,404 2.3293 -1.49%
2020-06-26 0 3.360 3.350 3.360 3.340 3.390 1,129,706 3,793,566 3.3580 2.347 2.340 2.347 2.333 2.367 1,617,619 2.3452 0.30%
2020-06-24 0 3.350 3.350 3.370 3.340 3.380 1,235,310 4,148,891 3.3586 2.340 2.340 2.354 2.333 2.361 1,768,832 2.3456 -0.30%
2020-06-23 0 3.360 3.360 3.370 3.310 3.390 1,365,374 4,584,924 3.3580 2.347 2.347 2.354 2.312 2.367 1,955,070 2.3451 -0.30%
2020-06-22 0 3.370 3.370 3.390 3.330 3.440 1,908,000 6,410,650 3.3599 2.354 2.354 2.367 2.326 2.402 2,732,053 2.3465 -2.03%
2020-06-19 0 3.440 3.390 3.440 3.340 3.440 2,046,417 6,970,437 3.4062 2.402 2.367 2.402 2.333 2.402 2,930,251 2.3788 3.61%
2020-06-18 0 3.320 3.320 3.350 3.270 3.350 2,235,245 7,413,454 3.3166 2.319 2.319 2.340 2.284 2.340 3,200,632 2.3162 -0.30%
2020-06-17 0 3.330 3.330 3.350 3.290 3.370 1,662,336 5,544,472 3.3353 2.326 2.326 2.340 2.298 2.354 2,380,288 2.3293 0.00%
2020-06-16 0 3.330 3.330 3.340 3.310 3.370 1,332,026 4,457,049 3.3461 2.326 2.326 2.333 2.312 2.354 1,907,319 2.3368 1.83%
2020-06-15 0 3.270 3.270 3.290 3.250 3.360 1,604,000 5,289,430 3.2976 2.284 2.284 2.298 2.270 2.347 2,296,757 2.3030 -1.51%
2020-06-12 0 3.320 3.320 3.330 3.160 3.340 1,245,000 4,063,830 3.2641 2.319 2.319 2.326 2.207 2.333 1,782,707 2.2796 1.22%
2020-06-11 0 3.280 3.280 3.290 3.270 3.470 2,276,608 7,586,594 3.3324 2.291 2.291 2.298 2.284 2.423 3,259,860 2.3273 -4.37%
2020-06-10 0 3.430 3.430 3.440 3.410 3.480 3,498,160 12,043,554 3.4428 2.395 2.395 2.402 2.381 2.430 5,008,992 2.4044 -0.29%
2020-06-09 0 3.580 3.580 3.590 3.520 3.610 3,352,017 11,988,370 3.5765 2.402 2.402 2.409 2.362 2.423 4,995,069 2.4000 1.70%
2020-06-08 0 3.520 3.520 3.550 3.510 3.630 3,063,143 10,864,442 3.5468 2.362 2.362 2.382 2.355 2.436 4,564,598 2.3802 0.57%
2020-06-05 0 3.500 3.500 3.520 3.360 3.520 3,024,234 10,458,939 3.4584 2.349 2.349 2.362 2.255 2.362 4,506,617 2.3208 4.48%
2020-06-04 0 3.350 3.350 3.360 3.320 3.390 1,700,352 5,705,101 3.3552 2.248 2.248 2.255 2.228 2.275 2,533,810 2.2516 -0.30%
2020-06-03 0 3.360 3.350 3.360 3.330 3.410 1,726,149 5,811,530 3.3668 2.255 2.248 2.255 2.235 2.288 2,572,252 2.2593 0.90%
2020-06-02 0 3.330 3.330 3.360 3.260 3.350 1,943,944 6,425,997 3.3056 2.235 2.235 2.255 2.188 2.248 2,896,803 2.2183 1.52%
2020-06-01 0 3.280 3.280 3.300 3.170 3.310 1,688,392 5,533,476 3.2774 2.201 2.201 2.215 2.127 2.221 2,515,988 2.1993 3.47%
2020-05-29 0 3.170 3.170 3.180 3.150 3.200 1,699,417 5,390,305 3.1719 2.127 2.127 2.134 2.114 2.147 2,532,417 2.1285 0.00%
2020-05-28 0 3.170 3.160 3.170 3.160 3.240 2,195,833 6,991,175 3.1838 2.127 2.121 2.127 2.121 2.174 3,272,160 2.1366 -1.86%
2020-05-27 0 3.230 3.230 3.240 3.210 3.280 1,036,746 3,356,668 3.2377 2.168 2.168 2.174 2.154 2.201 1,544,926 2.1727 -1.52%
2020-05-26 0 3.280 3.280 3.300 3.220 3.330 2,734,664 8,976,610 3.2825 2.201 2.201 2.215 2.161 2.235 4,075,109 2.2028 1.23%
2020-05-25 0 3.240 3.240 3.250 3.160 3.280 1,484,000 4,789,410 3.2274 2.174 2.174 2.181 2.121 2.201 2,211,409 2.1658 -1.82%
2020-05-22 0 3.300 3.280 3.300 3.230 3.390 4,947,138 16,260,402 3.2868 2.215 2.201 2.215 2.168 2.275 7,372,067 2.2057 -4.07%
2020-05-21 0 3.440 3.440 3.460 3.400 3.480 1,931,722 6,644,485 3.4397 2.308 2.308 2.322 2.282 2.335 2,878,590 2.3082 -0.58%
2020-05-20 0 3.460 3.450 3.460 3.440 3.490 1,189,057 4,113,838 3.4597 2.322 2.315 2.322 2.308 2.342 1,771,895 2.3217 -1.14%
2020-05-19 0 3.500 3.500 3.510 3.460 3.520 1,838,057 6,429,840 3.4982 2.349 2.349 2.355 2.322 2.362 2,739,014 2.3475 2.34%
2020-05-18 0 3.420 3.420 3.430 3.410 3.470 999,051 3,438,383 3.4416 2.295 2.295 2.302 2.288 2.329 1,488,754 2.3096 0.29%
2020-05-15 0 3.410 3.410 3.420 3.410 3.470 1,195,008 4,108,837 3.4383 2.288 2.288 2.295 2.288 2.329 1,780,763 2.3073 -1.16%
2020-05-14 0 3.450 3.440 3.450 3.430 3.470 1,205,000 4,154,090 3.4474 2.315 2.308 2.315 2.302 2.329 1,795,653 2.3134 -1.43%
2020-05-13 0 3.500 3.490 3.500 3.460 3.520 865,143 3,028,006 3.5000 2.349 2.342 2.349 2.322 2.362 1,289,208 2.3487 -0.57%
2020-05-12 0 3.520 3.490 3.520 3.480 3.580 2,410,000 8,438,620 3.5015 2.362 2.342 2.362 2.335 2.402 3,591,305 2.3497 -0.85%
2020-05-11 0 3.550 3.550 3.580 3.520 3.600 1,782,991 6,350,462 3.5617 2.382 2.382 2.402 2.362 2.416 2,656,956 2.3901 0.57%
2020-05-08 0 3.530 3.500 3.530 3.450 3.530 1,273,895 4,465,258 3.5052 2.369 2.349 2.369 2.315 2.369 1,898,318 2.3522 2.02%
2020-05-07 0 3.460 3.460 3.490 3.440 3.500 1,084,738 3,768,926 3.4745 2.322 2.322 2.342 2.308 2.349 1,616,442 2.3316 -0.57%
2020-05-06 0 3.480 3.480 3.490 3.410 3.500 2,310,000 7,987,805 3.4579 2.335 2.335 2.342 2.288 2.349 3,442,288 2.3205 1.75%
2020-05-05 0 3.420 3.420 3.430 3.420 3.460 1,857,362 6,378,685 3.4343 2.295 2.295 2.302 2.295 2.322 2,767,782 2.3046 0.29%
2020-05-04 0 3.410 3.410 3.420 3.380 3.460 2,151,209 7,339,080 3.4116 2.288 2.288 2.295 2.268 2.322 3,205,663 2.2894 -4.48%
2020-04-29 0 3.570 3.570 3.580 3.550 3.620 1,816,932 6,487,841 3.5708 2.396 2.396 2.402 2.382 2.429 2,707,534 2.3962 0.28%
2020-04-28 0 3.560 3.560 3.580 3.430 3.580 2,775,214 9,736,591 3.5084 2.389 2.389 2.402 2.302 2.402 4,135,535 2.3544 3.49%
2020-04-27 0 3.440 3.440 3.450 3.390 3.470 1,520,746 5,236,467 3.4434 2.308 2.308 2.315 2.275 2.329 2,266,167 2.3107 0.58%
2020-04-24 0 3.420 3.420 3.430 3.390 3.450 1,071,000 3,658,920 3.4164 2.295 2.295 2.302 2.275 2.315 1,595,970 2.2926 0.00%
2020-04-23 0 3.420 3.410 3.420 3.320 3.440 2,014,954 6,856,966 3.4030 2.295 2.288 2.295 2.228 2.308 3,002,620 2.2837 1.18%
2020-04-22 0 3.380 3.360 3.380 3.290 3.380 1,521,953 5,100,095 3.3510 2.268 2.255 2.268 2.208 2.268 2,267,966 2.2488 0.60%
2020-04-21 0 3.360 3.360 3.370 3.320 3.420 1,682,078 5,642,427 3.3544 2.255 2.255 2.261 2.228 2.295 2,506,579 2.2510 -2.04%
2020-04-20 0 3.430 3.420 3.440 3.410 3.500 1,081,503 3,733,537 3.4522 2.302 2.295 2.308 2.288 2.349 1,611,621 2.3166 -2.83%
2020-04-17 0 3.530 3.520 3.530 3.440 3.550 3,586,863 12,623,380 3.5193 2.369 2.362 2.369 2.308 2.382 5,345,029 2.3617 3.82%
2020-04-16 0 3.400 3.380 3.400 3.310 3.420 1,850,000 6,211,420 3.3575 2.282 2.268 2.282 2.221 2.295 2,756,811 2.2531 0.29%
2020-04-15 0 3.390 3.380 3.400 3.370 3.460 1,572,408 5,352,472 3.4040 2.275 2.268 2.282 2.261 2.322 2,343,152 2.2843 -1.74%
2020-04-14 0 3.450 3.420 3.450 3.380 3.450 1,534,114 5,243,961 3.4182 2.315 2.295 2.315 2.268 2.315 2,286,088 2.2939 0.88%
2020-04-09 0 3.420 3.420 3.430 3.400 3.460 1,333,838 4,578,334 3.4325 2.295 2.295 2.302 2.282 2.322 1,987,643 2.3034 1.18%
2020-04-08 0 3.380 3.370 3.380 3.330 3.400 2,112,609 7,116,662 3.3687 2.268 2.261 2.268 2.235 2.282 3,148,143 2.2606 -0.88%
2020-04-07 0 3.410 3.400 3.410 3.330 3.410 2,095,000 7,056,106 3.3681 2.288 2.282 2.288 2.235 2.288 3,121,902 2.2602 4.28%
2020-04-06 0 3.270 3.270 3.280 3.150 3.290 1,472,179 4,758,071 3.2320 2.194 2.194 2.201 2.114 2.208 2,193,794 2.1689 2.83%
2020-04-03 0 3.180 3.170 3.180 3.150 3.220 1,009,000 3,203,070 3.1745 2.134 2.127 2.134 2.114 2.161 1,503,580 2.1303 -1.24%
2020-04-02 0 3.220 3.210 3.220 3.180 3.240 2,848,000 9,124,550 3.2038 2.161 2.154 2.161 2.134 2.174 4,243,999 2.1500 -1.23%
2020-04-01 0 3.260 3.250 3.260 3.220 3.330 1,948,054 6,374,119 3.2720 2.188 2.181 2.188 2.161 2.235 2,902,928 2.1958 -2.69%
2020-03-31 0 3.350 3.340 3.350 3.300 3.360 2,163,055 7,203,012 3.3300 2.248 2.241 2.248 2.215 2.255 3,223,316 2.2347 0.90%
2020-03-30 0 3.320 3.300 3.330 3.270 3.430 1,670,088 5,540,217 3.3173 2.228 2.215 2.235 2.194 2.302 2,488,712 2.2261 -3.49%
2020-03-27 0 3.440 3.440 3.450 3.300 3.460 4,872,568 16,501,486 3.3866 2.308 2.308 2.315 2.215 2.322 7,260,945 2.2726 4.88%
2020-03-26 0 3.280 3.270 3.280 3.220 3.310 3,562,381 11,681,347 3.2791 2.201 2.194 2.201 2.161 2.221 5,308,546 2.2005 0.92%
2020-03-25 0 3.250 3.240 3.250 3.170 3.280 3,632,473 11,716,074 3.2254 2.181 2.174 2.181 2.127 2.201 5,412,995 2.1644 3.17%
2020-03-24 0 3.150 3.150 3.160 3.010 3.160 3,495,000 10,695,330 3.0602 2.114 2.114 2.121 2.020 2.121 5,208,137 2.0536 7.51%
2020-03-23 0 2.930 2.930 2.950 2.930 3.060 2,922,330 8,770,172 3.0011 1.966 1.966 1.980 1.966 2.053 4,354,763 2.0139 -5.48%
2020-03-20 0 3.100 3.100 3.130 2.940 3.140 4,037,718 12,412,879 3.0742 2.080 2.080 2.100 1.973 2.107 6,016,879 2.0630 4.38%
2020-03-19 0 2.970 2.960 2.970 2.900 3.210 7,593,795 22,525,927 2.9664 1.993 1.986 1.993 1.946 2.154 11,316,031 1.9906 -6.31%
2020-03-18 0 3.170 3.170 3.180 3.170 3.340 2,844,899 9,223,607 3.2422 2.127 2.127 2.134 2.127 2.241 4,239,378 2.1757 -1.55%
2020-03-17 0 3.220 3.220 3.240 3.150 3.260 4,295,606 13,727,758 3.1958 2.161 2.161 2.174 2.114 2.188 6,401,175 2.1446 -1.53%
2020-03-16 0 3.270 3.260 3.270 3.250 3.380 2,360,474 7,796,992 3.3031 2.194 2.188 2.194 2.181 2.268 3,517,503 2.2166 -3.25%
2020-03-13 0 3.380 3.350 3.380 3.220 3.410 7,624,945 25,045,078 3.2846 2.268 2.248 2.268 2.161 2.288 11,362,450 2.2042 -2.59%
2020-03-12 0 3.470 3.460 3.470 3.460 3.590 3,399,300 11,869,250 3.4917 2.329 2.322 2.329 2.322 2.409 5,065,528 2.3431 -3.88%
2020-03-11 0 3.610 3.610 3.630 3.610 3.680 1,224,870 4,471,216 3.6504 2.423 2.423 2.436 2.423 2.470 1,825,262 2.4496 -0.82%
2020-03-10 0 3.640 3.630 3.640 3.570 3.680 1,867,669 6,770,949 3.6253 2.443 2.436 2.443 2.396 2.470 2,783,141 2.4328 0.28%
2020-03-09 0 3.630 3.630 3.640 3.580 3.730 6,643,276 24,204,573 3.6435 2.436 2.436 2.443 2.402 2.503 9,899,598 2.4450 -3.97%
2020-03-06 0 3.780 3.760 3.780 3.750 3.860 993,000 3,746,199 3.7726 2.537 2.523 2.537 2.516 2.590 1,479,737 2.5317 -2.33%
2020-03-05 0 3.870 3.840 3.870 3.780 3.870 1,875,000 7,170,241 3.8241 2.597 2.577 2.597 2.537 2.597 2,794,065 2.5662 1.84%
2020-03-04 0 3.800 3.780 3.800 3.720 3.800 1,069,672 4,031,949 3.7693 2.550 2.537 2.550 2.496 2.550 1,593,991 2.5295 0.53%
2020-03-03 0 3.780 3.770 3.780 3.750 3.800 1,636,000 6,169,340 3.7710 2.537 2.530 2.537 2.516 2.550 2,437,915 2.5306 1.34%
2020-03-02 0 3.730 3.730 3.740 3.720 3.810 3,031,022 11,375,293 3.7530 2.503 2.503 2.510 2.496 2.557 4,516,732 2.5185 -0.53%
2020-02-28 0 3.750 3.730 3.750 3.720 3.790 2,479,901 9,297,785 3.7493 2.516 2.503 2.516 2.496 2.543 3,695,469 2.5160 -0.79%
2020-02-27 0 3.780 3.780 3.820 3.720 3.820 4,416,239 16,596,685 3.7581 2.537 2.537 2.563 2.496 2.563 6,580,938 2.5219 -1.05%
2020-02-26 0 3.820 3.810 3.830 3.770 3.830 1,206,631 4,595,097 3.8082 2.563 2.557 2.570 2.530 2.570 1,798,083 2.5556 -0.26%
2020-02-25 0 3.830 3.830 3.850 3.790 3.850 1,242,099 4,733,942 3.8112 2.570 2.570 2.584 2.543 2.584 1,850,936 2.5576 0.26%
2020-02-24 0 3.820 3.820 3.830 3.810 3.880 1,935,784 7,407,813 3.8268 2.563 2.563 2.570 2.557 2.604 2,884,644 2.5680 -2.55%
2020-02-21 0 3.920 3.910 3.930 3.890 3.980 1,550,784 6,078,825 3.9198 2.631 2.624 2.637 2.610 2.671 2,310,929 2.6305 -1.75%
2020-02-20 0 3.990 3.980 3.990 3.950 4.000 1,331,063 5,285,026 3.9705 2.678 2.671 2.678 2.651 2.684 1,983,508 2.6645 1.27%
2020-02-19 0 3.940 3.940 3.950 3.920 3.990 2,181,549 8,632,462 3.9570 2.644 2.644 2.651 2.631 2.678 3,250,875 2.6554 -0.25%
2020-02-18 0 3.950 3.950 3.960 3.930 3.990 1,419,000 5,613,290 3.9558 2.651 2.651 2.657 2.637 2.678 2,114,549 2.6546 -1.00%
2020-02-17 0 3.990 3.980 3.990 3.960 4.010 1,419,788 5,649,158 3.9789 2.678 2.671 2.678 2.657 2.691 2,115,723 2.6701 -0.50%
2020-02-14 0 4.010 4.000 4.010 3.910 4.020 1,621,829 6,458,731 3.9824 2.691 2.684 2.691 2.624 2.698 2,416,798 2.6724 2.30%
2020-02-13 0 3.920 3.920 3.930 3.900 3.960 1,348,077 5,303,834 3.9344 2.631 2.631 2.637 2.617 2.657 2,008,861 2.6402 0.00%
2020-02-12 0 3.920 3.920 3.930 3.830 3.930 2,135,841 8,332,545 3.9013 2.631 2.631 2.637 2.570 2.637 3,182,762 2.6180 1.82%
2020-02-11 0 3.850 3.850 3.880 3.830 3.880 2,081,415 8,026,597 3.8563 2.584 2.584 2.604 2.570 2.604 3,101,658 2.5878 1.32%
2020-02-10 0 3.800 3.800 3.810 3.790 3.840 1,980,456 7,541,631 3.8080 2.550 2.550 2.557 2.543 2.577 2,951,212 2.5554 -1.81%
2020-02-07 0 3.870 3.870 3.880 3.810 3.910 3,593,000 13,857,730 3.8569 2.597 2.597 2.604 2.557 2.624 5,354,174 2.5882 -2.27%
2020-02-06 0 3.960 3.950 3.960 3.830 3.970 2,132,874 8,370,799 3.9247 2.657 2.651 2.657 2.570 2.664 3,178,341 2.6337 3.66%
2020-02-05 0 3.820 3.820 3.830 3.810 3.860 1,677,425 6,436,902 3.8374 2.563 2.563 2.570 2.557 2.590 2,499,645 2.5751 1.06%
2020-02-04 0 3.780 3.780 3.790 3.740 3.890 3,551,035 13,450,328 3.7877 2.537 2.537 2.543 2.510 2.610 5,291,639 2.5418 -0.79%
2020-02-03 0 3.810 3.790 3.810 3.750 3.830 2,179,772 8,294,032 3.8050 2.557 2.543 2.557 2.516 2.570 3,248,227 2.5534 0.00%
2020-01-31 0 3.810 3.800 3.810 3.800 3.880 1,459,000 5,578,765 3.8237 2.557 2.550 2.557 2.550 2.604 2,174,155 2.5659 0.26%
2020-01-30 0 3.800 3.800 3.810 3.800 3.940 2,543,103 9,754,509 3.8357 2.550 2.550 2.557 2.550 2.644 3,789,651 2.5740 -2.81%
2020-01-29 0 3.910 3.880 3.910 3.870 4.000 4,389,984 17,158,138 3.9085 2.624 2.604 2.624 2.597 2.684 6,541,814 2.6228 -4.87%
2020-01-24 0 4.110 4.110 4.120 4.050 4.120 678,000 2,763,740 4.0763 2.758 2.758 2.765 2.718 2.765 1,010,334 2.7355 -0.72%
2020-01-23 0 4.140 4.100 4.140 4.050 4.220 5,649,458 23,257,272 4.1167 2.778 2.751 2.778 2.718 2.832 8,418,642 2.7626 -3.50%
2020-01-22 0 4.290 4.290 4.300 4.180 4.300 1,749,132 7,448,881 4.2586 2.879 2.879 2.886 2.805 2.886 2,606,501 2.8578 0.70%
2020-01-21 0 4.260 4.260 4.270 4.250 4.380 2,990,856 12,813,876 4.2844 2.859 2.859 2.865 2.852 2.939 4,456,878 2.8751 -2.96%
2020-01-20 0 4.390 4.390 4.410 4.380 4.480 1,528,041 6,769,296 4.4300 2.946 2.946 2.959 2.939 3.006 2,277,038 2.9729 -2.01%
2020-01-17 0 4.480 4.460 4.480 4.430 4.500 1,548,000 6,905,960 4.4612 3.006 2.993 3.006 2.973 3.020 2,306,780 2.9938 0.00%
2020-01-16 0 4.480 4.460 4.490 4.430 4.490 1,449,848 6,467,390 4.4607 3.006 2.993 3.013 2.973 3.013 2,160,517 2.9934 1.36%
2020-01-15 0 4.420 4.420 4.430 4.410 4.490 1,412,635 6,271,993 4.4399 2.966 2.966 2.973 2.959 3.013 2,105,064 2.9795 -1.56%
2020-01-14 0 4.490 4.480 4.490 4.400 4.490 2,463,414 10,982,631 4.4583 3.013 3.006 3.013 2.953 3.013 3,670,901 2.9918 0.90%
2020-01-13 0 4.450 4.450 4.460 4.370 4.500 4,519,286 20,148,096 4.4582 2.986 2.986 2.993 2.933 3.020 6,734,496 2.9918 1.83%
2020-01-10 0 4.370 4.370 4.390 4.230 4.390 3,829,638 16,649,644 4.3476 2.933 2.933 2.946 2.839 2.946 5,706,804 2.9175 2.10%
2020-01-09 0 4.280 4.270 4.280 4.230 4.280 1,387,046 5,913,609 4.2635 2.872 2.865 2.872 2.839 2.872 2,066,932 2.8611 0.47%
2020-01-08 0 4.260 4.240 4.260 4.200 4.270 2,138,080 9,064,590 4.2396 2.859 2.845 2.859 2.818 2.865 3,186,099 2.8450 -0.47%
2020-01-07 0 4.280 4.280 4.300 4.270 4.320 1,909,487 8,210,523 4.2999 2.872 2.872 2.886 2.865 2.899 2,845,457 2.8855 -0.23%
2020-01-06 0 4.290 4.260 4.290 4.240 4.330 2,896,388 12,367,575 4.2700 2.879 2.859 2.879 2.845 2.906 4,316,105 2.8654 -1.38%
2020-01-03 0 4.350 4.330 4.350 4.330 4.400 2,160,550 9,409,241 4.3550 2.919 2.906 2.919 2.906 2.953 3,219,583 2.9225 0.00%
2020-01-02 0 4.350 4.350 4.370 4.330 4.380 1,693,496 7,390,898 4.3643 2.919 2.919 2.933 2.906 2.939 2,523,594 2.9287 0.00%
2019-12-31 0 4.350 4.350 4.360 4.320 4.370 542,000 2,354,340 4.3438 2.919 2.919 2.926 2.899 2.933 807,671 2.9150 -0.23%
2019-12-30 0 4.360 4.350 4.360 4.340 4.400 880,244 3,846,081 4.3693 2.926 2.919 2.926 2.912 2.953 1,311,712 2.9321 -0.68%
2019-12-27 0 4.390 4.370 4.390 4.330 4.390 1,929,897 8,438,126 4.3723 2.946 2.933 2.946 2.906 2.946 2,875,871 2.9341 1.86%
2019-12-24 0 4.310 4.310 4.320 4.260 4.340 1,046,315 4,485,792 4.2872 2.892 2.892 2.899 2.859 2.912 1,559,185 2.8770 0.23%
2019-12-23 0 4.300 4.300 4.310 4.260 4.370 1,768,969 7,616,544 4.3056 2.886 2.886 2.892 2.859 2.933 2,636,061 2.8894 0.70%
2019-12-20 0 4.270 4.270 4.300 4.250 4.340 4,809,527 20,640,104 4.2915 2.865 2.865 2.886 2.852 2.912 7,167,004 2.8799 -1.84%
2019-12-19 0 4.350 4.340 4.350 4.310 4.370 1,424,113 6,177,962 4.3381 2.919 2.912 2.919 2.892 2.933 2,122,168 2.9112 0.46%
2019-12-18 0 4.330 4.320 4.340 4.310 4.420 1,703,046 7,389,463 4.3390 2.906 2.899 2.912 2.892 2.966 2,537,825 2.9117 -1.14%
2019-12-17 0 4.380 4.370 4.380 4.350 4.390 2,618,968 11,462,682 4.3768 2.939 2.933 2.939 2.919 2.946 3,902,703 2.9371 0.46%
2019-12-16 0 4.360 4.340 4.360 4.300 4.370 1,929,643 8,376,220 4.3408 2.926 2.912 2.926 2.886 2.933 2,875,492 2.9130 0.93%
2019-12-13 0 4.320 4.310 4.320 4.230 4.330 4,165,816 17,834,001 4.2810 2.899 2.892 2.899 2.839 2.906 6,207,766 2.8729 2.37%
2019-12-12 0 4.220 4.210 4.220 4.180 4.240 2,102,805 8,851,037 4.2092 2.832 2.825 2.832 2.805 2.845 3,133,533 2.8246 0.72%
2019-12-11 0 4.190 4.190 4.200 4.170 4.240 1,486,355 6,231,192 4.1923 2.812 2.812 2.818 2.798 2.845 2,214,919 2.8133 -0.71%
2019-12-10 0 4.220 4.220 4.230 4.220 4.310 1,515,056 6,436,303 4.2482 2.832 2.832 2.839 2.832 2.892 2,257,688 2.8508 -2.09%
2019-12-09 0 4.310 4.300 4.310 4.270 4.330 826,000 3,552,965 4.3014 2.892 2.886 2.892 2.865 2.906 1,230,879 2.8865 -0.23%
2019-12-06 0 4.320 4.290 4.320 4.290 4.340 846,000 3,649,435 4.3138 2.899 2.879 2.899 2.879 2.912 1,260,682 2.8948 0.70%
2019-12-05 0 4.290 4.290 4.310 4.270 4.320 1,023,311 4,401,605 4.3013 2.879 2.879 2.892 2.865 2.899 1,524,905 2.8865 0.70%
2019-12-04 0 4.260 4.250 4.260 4.240 4.280 958,102 4,075,688 4.2539 2.859 2.852 2.859 2.845 2.872 1,427,733 2.8547 -0.47%
2019-12-03 0 4.280 4.250 4.280 4.190 4.280 1,722,968 7,307,723 4.2414 2.872 2.852 2.872 2.812 2.872 2,567,512 2.8462 0.47%
2019-12-02 0 4.260 4.250 4.260 4.250 4.300 808,555 3,447,161 4.2634 2.859 2.852 2.859 2.852 2.886 1,204,883 2.8610 -0.70%
2019-11-29 0 4.290 4.270 4.290 4.260 4.380 1,359,416 5,816,756 4.2789 2.879 2.865 2.879 2.859 2.939 2,025,758 2.8714 -2.05%
2019-11-28 0 4.380 4.330 4.380 4.330 4.390 432,539 1,885,794 4.3598 2.939 2.906 2.939 2.906 2.946 644,556 2.9257 -0.45%
2019-11-27 0 4.400 4.340 4.400 4.260 4.400 3,389,000 14,672,110 4.3293 2.953 2.912 2.953 2.859 2.953 5,050,180 2.9053 0.00%
2019-11-26 0 4.400 4.390 4.400 4.330 4.400 4,360,190 19,136,394 4.3889 2.953 2.946 2.953 2.906 2.953 6,497,416 2.9452 1.38%
2019-11-25 0 4.340 4.340 4.350 4.250 4.370 1,942,868 8,457,194 4.3529 2.912 2.912 2.919 2.852 2.933 2,895,200 2.9211 1.64%
2019-11-22 0 4.270 4.260 4.270 4.250 4.310 959,142 4,094,303 4.2687 2.865 2.859 2.865 2.852 2.892 1,429,283 2.8646 -0.23%
2019-11-21 0 4.280 4.270 4.280 4.220 4.290 1,203,962 5,133,917 4.2642 2.872 2.865 2.872 2.832 2.879 1,794,106 2.8615 0.00%
2019-11-20 0 4.280 4.260 4.280 4.250 4.300 517,498 2,212,317 4.2750 2.872 2.859 2.872 2.852 2.886 771,159 2.8688 -0.23%
2019-11-19 0 4.290 4.280 4.290 4.260 4.310 1,292,381 5,532,887 4.2812 2.879 2.872 2.879 2.859 2.892 1,925,865 2.8729 0.23%
2019-11-18 0 4.280 4.280 4.300 4.220 4.300 939,405 4,023,521 4.2831 2.872 2.872 2.886 2.832 2.886 1,399,871 2.8742 1.18%
2019-11-15 0 4.230 4.230 4.250 4.230 4.280 1,172,738 4,975,324 4.2425 2.839 2.839 2.852 2.839 2.872 1,747,577 2.8470 -0.94%
2019-11-14 0 4.270 4.260 4.270 4.240 4.320 804,698 3,448,047 4.2849 2.865 2.859 2.865 2.845 2.899 1,199,135 2.8754 0.00%
2019-11-13 0 4.270 4.260 4.270 4.220 4.280 2,578,875 10,976,528 4.2563 2.865 2.859 2.865 2.832 2.872 3,842,957 2.8563 0.00%
2019-11-12 0 4.270 4.270 4.280 4.200 4.300 1,749,700 7,450,196 4.2580 2.865 2.865 2.872 2.818 2.886 2,607,347 2.8574 0.47%
2019-11-11 0 4.250 4.240 4.250 4.210 4.360 2,226,743 9,508,443 4.2701 2.852 2.845 2.852 2.825 2.926 3,318,221 2.8655 -2.30%
2019-11-08 0 4.350 4.340 4.350 4.330 4.370 1,649,000 7,175,986 4.3517 2.919 2.912 2.919 2.906 2.933 2,457,287 2.9203 0.00%
2019-11-07 0 4.350 4.350 4.360 4.300 4.370 1,667,225 7,220,378 4.3308 2.919 2.919 2.926 2.886 2.933 2,484,445 2.9062 0.23%
2019-11-06 0 4.340 4.340 4.350 4.290 4.360 1,395,022 6,049,441 4.3364 2.912 2.912 2.919 2.879 2.926 2,078,817 2.9100 0.46%
2019-11-05 0 4.320 4.310 4.320 4.290 4.320 1,280,452 5,515,484 4.3075 2.899 2.892 2.899 2.879 2.899 1,908,089 2.8906 0.23%
2019-11-04 0 4.310 4.300 4.320 4.260 4.330 1,518,368 6,529,027 4.3000 2.892 2.886 2.899 2.859 2.906 2,262,624 2.8856 0.23%
2019-11-01 0 4.300 4.300 4.310 4.240 4.320 1,131,393 4,859,784 4.2954 2.886 2.886 2.892 2.845 2.899 1,685,966 2.8825 0.23%
2019-10-31 0 4.290 4.280 4.290 4.220 4.290 1,158,390 4,934,403 4.2597 2.879 2.872 2.879 2.832 2.879 1,726,196 2.8585 0.94%
2019-10-30 0 4.250 4.240 4.250 4.210 4.260 965,610 4,089,480 4.2351 2.852 2.845 2.852 2.825 2.859 1,438,921 2.8420 -0.70%
2019-10-29 0 4.280 4.270 4.280 4.230 4.300 646,200 2,757,207 4.2668 2.872 2.865 2.872 2.839 2.886 962,947 2.8633 -0.23%
2019-10-28 0 4.290 4.240 4.290 4.240 4.330 2,713,494 11,621,153 4.2827 2.879 2.845 2.879 2.845 2.906 4,043,562 2.8740 -0.46%
2019-10-25 0 4.310 4.300 4.310 4.270 4.330 453,395 1,954,425 4.3106 2.892 2.886 2.892 2.865 2.906 675,635 2.8927 0.00%
2019-10-24 0 4.310 4.310 4.320 4.280 4.350 734,501 3,163,014 4.3063 2.892 2.892 2.899 2.872 2.919 1,094,530 2.8898 -0.69%
2019-10-23 0 4.340 4.330 4.340 4.250 4.340 1,091,430 4,699,021 4.3054 2.912 2.906 2.912 2.852 2.912 1,626,414 2.8892 0.70%
2019-10-22 0 4.310 4.310 4.320 4.280 4.330 1,321,206 5,698,719 4.3133 2.892 2.892 2.899 2.872 2.906 1,968,819 2.8945 -0.23%
2019-10-21 0 4.320 4.310 4.320 4.250 4.330 1,158,000 4,982,137 4.3024 2.899 2.892 2.899 2.852 2.906 1,725,615 2.8872 0.70%
2019-10-18 0 4.290 4.280 4.290 4.270 4.360 947,728 4,077,134 4.3020 2.879 2.872 2.879 2.865 2.926 1,412,274 2.8869 -1.15%
2019-10-17 0 4.340 4.340 4.360 4.250 4.370 5,209,383 22,564,016 4.3314 2.912 2.912 2.926 2.852 2.933 7,762,856 2.9067 2.84%
2019-10-16 0 4.220 4.220 4.230 4.110 4.230 1,826,000 7,647,955 4.1884 2.832 2.832 2.839 2.758 2.839 2,721,047 2.8107 1.69%
2019-10-15 0 4.150 4.150 4.160 4.060 4.150 2,137,996 8,806,734 4.1192 2.785 2.785 2.792 2.725 2.785 3,185,973 2.7642 1.72%
2019-10-14 0 4.080 4.080 4.110 4.070 4.130 1,018,925 4,177,422 4.0998 2.738 2.738 2.758 2.731 2.771 1,518,370 2.7513 -0.24%
2019-10-11 0 4.090 4.090 4.100 4.030 4.150 1,969,311 8,073,729 4.0998 2.745 2.745 2.751 2.704 2.785 2,934,604 2.7512 2.25%
2019-10-10 0 4.000 3.990 4.000 3.860 4.020 2,760,284 10,991,941 3.9822 2.684 2.678 2.684 2.590 2.698 4,113,287 2.6723 2.56%
2019-10-09 0 3.900 3.890 3.900 3.880 3.940 1,240,468 4,841,758 3.9032 2.617 2.610 2.617 2.604 2.644 1,848,506 2.6193 -1.02%
2019-10-08 0 3.940 3.920 3.940 3.910 4.010 2,459,832 9,697,889 3.9425 2.644 2.631 2.644 2.624 2.691 3,665,563 2.6457 -1.75%
2019-10-04 0 4.010 4.000 4.010 3.960 4.080 2,389,663 9,589,999 4.0131 2.691 2.684 2.691 2.657 2.738 3,561,000 2.6931 -0.25%
2019-10-03 0 4.020 4.020 4.040 4.000 4.060 1,124,873 4,528,092 4.0254 2.698 2.698 2.711 2.684 2.725 1,676,250 2.7013 -1.47%
2019-10-02 0 4.080 4.070 4.080 4.060 4.170 1,114,165 4,551,192 4.0848 2.738 2.731 2.738 2.725 2.798 1,660,293 2.7412 -1.45%
2019-09-30 0 4.140 4.130 4.140 4.090 4.150 393,537 1,623,104 4.1244 2.778 2.771 2.778 2.745 2.785 586,436 2.7677 -0.24%
2019-09-27 0 4.150 4.140 4.160 4.080 4.160 809,050 3,346,936 4.1369 2.785 2.778 2.792 2.738 2.792 1,205,620 2.7761 0.48%
2019-09-26 0 4.130 4.130 4.150 4.050 4.150 1,717,787 7,066,309 4.1136 2.771 2.771 2.785 2.718 2.785 2,559,791 2.7605 0.98%
2019-09-25 0 4.090 4.080 4.090 4.050 4.120 1,189,605 4,857,951 4.0837 2.745 2.738 2.745 2.718 2.765 1,772,711 2.7404 -0.97%
2019-09-24 0 4.130 4.120 4.130 4.100 4.170 1,572,000 6,498,830 4.1341 2.771 2.765 2.771 2.751 2.798 2,342,544 2.7743 -0.48%
2019-09-23 0 4.150 4.150 4.160 4.150 4.260 935,000 3,892,299 4.1629 2.785 2.785 2.792 2.785 2.859 1,393,307 2.7936 -2.12%
2019-09-20 0 4.240 4.210 4.240 4.110 4.240 3,572,521 15,078,994 4.2208 2.845 2.825 2.845 2.758 2.845 5,323,657 2.8325 3.16%
2019-09-19 0 4.110 4.110 4.120 4.100 4.150 1,053,330 4,336,861 4.1173 2.758 2.758 2.765 2.751 2.785 1,569,639 2.7630 -0.48%
2019-09-18 0 4.130 4.120 4.130 4.090 4.130 991,000 4,081,740 4.1188 2.771 2.765 2.771 2.745 2.771 1,476,757 2.7640 0.24%
2019-09-17 0 4.120 4.110 4.120 4.100 4.220 1,413,000 5,843,064 4.1352 2.765 2.758 2.765 2.751 2.832 2,105,608 2.7750 -2.37%
2019-09-16 0 4.220 4.210 4.220 4.200 4.280 1,321,000 5,576,855 4.2217 2.832 2.825 2.832 2.818 2.872 1,968,512 2.8330 -1.17%
2019-09-13 0 4.270 4.270 4.280 4.240 4.300 1,086,624 4,626,563 4.2577 2.865 2.865 2.872 2.845 2.886 1,619,252 2.8572 0.23%
2019-09-12 0 4.260 4.260 4.280 4.260 4.300 2,138,964 9,144,070 4.2750 2.859 2.859 2.872 2.859 2.886 3,187,416 2.8688 -0.47%
2019-09-11 0 4.280 4.280 4.300 4.230 4.320 2,446,000 10,478,560 4.2840 2.872 2.872 2.886 2.839 2.899 3,644,951 2.8748 0.94%
2019-09-10 0 4.300 4.290 4.300 4.200 4.310 2,019,490 8,666,715 4.2915 2.845 2.839 2.845 2.779 2.852 3,051,965 2.8397 0.94%
2019-09-09 0 4.260 4.260 4.280 4.250 4.330 2,262,875 9,705,778 4.2891 2.819 2.819 2.832 2.812 2.865 3,419,782 2.8381 -0.70%
2019-09-06 0 4.290 4.290 4.300 4.210 4.310 3,135,100 13,403,222 4.2752 2.839 2.839 2.845 2.786 2.852 4,737,937 2.8289 1.90%
2019-09-05 0 4.210 4.200 4.210 4.150 4.210 2,898,149 12,099,268 4.1748 2.786 2.779 2.786 2.746 2.786 4,379,843 2.7625 1.94%
2019-09-04 0 4.130 4.130 4.150 4.000 4.170 6,946,555 28,622,553 4.1204 2.733 2.733 2.746 2.647 2.759 10,498,019 2.7265 3.51%
2019-09-03 0 3.990 3.990 4.000 3.930 4.030 1,690,266 6,748,568 3.9926 2.640 2.640 2.647 2.600 2.667 2,554,424 2.6419 -0.25%
2019-09-02 0 4.000 4.000 4.020 3.940 4.040 1,805,505 7,271,157 4.0272 2.647 2.647 2.660 2.607 2.673 2,728,579 2.6648 -1.96%
2019-08-30 0 4.080 4.080 4.090 4.050 4.110 2,534,932 10,363,108 4.0881 2.700 2.700 2.706 2.680 2.720 3,830,930 2.7051 0.00%
2019-08-29 0 4.080 4.080 4.100 4.060 4.110 2,753,000 11,270,040 4.0937 2.700 2.700 2.713 2.687 2.720 4,160,486 2.7088 -0.73%
2019-08-28 0 4.110 4.110 4.120 4.060 4.170 2,678,230 11,011,523 4.1115 2.720 2.720 2.726 2.687 2.759 4,047,489 2.7206 0.49%
2019-08-27 0 4.090 4.090 4.100 4.000 4.130 3,870,099 15,840,275 4.0930 2.706 2.706 2.713 2.647 2.733 5,848,708 2.7083 2.25%
2019-08-26 0 4.000 4.000 4.010 3.920 4.020 2,590,965 10,311,783 3.9799 2.647 2.647 2.653 2.594 2.660 3,915,610 2.6335 -4.99%
2019-08-23 0 4.210 4.200 4.210 4.100 4.220 4,684,147 19,498,852 4.1627 2.786 2.779 2.786 2.713 2.792 7,078,942 2.7545 2.68%
2019-08-22 0 4.100 4.090 4.100 4.020 4.130 4,705,739 19,164,141 4.0725 2.713 2.706 2.713 2.660 2.733 7,111,573 2.6948 2.76%
2019-08-21 0 3.990 3.990 4.000 3.880 4.000 4,531,138 17,905,553 3.9517 2.640 2.640 2.647 2.567 2.647 6,847,707 2.6148 3.10%
2019-08-20 0 3.870 3.860 3.870 3.780 3.980 4,551,000 17,686,900 3.8864 2.561 2.554 2.561 2.501 2.634 6,877,723 2.5716 -1.28%
2019-08-19 0 3.920 3.920 3.930 3.760 3.950 4,093,836 15,893,563 3.8823 2.594 2.594 2.600 2.488 2.614 6,186,832 2.5689 5.09%
2019-08-16 0 3.730 3.730 3.750 3.610 3.790 4,506,531 16,782,537 3.7240 2.468 2.468 2.481 2.389 2.508 6,810,519 2.4642 1.08%
2019-08-15 0 3.690 3.690 3.700 3.600 3.700 1,996,653 7,278,794 3.6455 2.442 2.442 2.448 2.382 2.448 3,017,453 2.4122 1.65%
2019-08-14 0 3.630 3.620 3.630 3.610 3.710 2,047,124 7,440,434 3.6346 2.402 2.395 2.402 2.389 2.455 3,093,727 2.4050 -0.55%
2019-08-13 0 3.650 3.640 3.650 3.630 3.700 3,342,498 12,192,588 3.6477 2.415 2.409 2.415 2.402 2.448 5,051,368 2.4137 -1.88%
2019-08-12 0 3.720 3.710 3.720 3.710 3.830 1,834,467 6,842,030 3.7297 2.462 2.455 2.462 2.455 2.534 2,772,348 2.4680 -2.62%
2019-08-09 0 3.820 3.810 3.820 3.770 3.880 1,798,991 6,855,742 3.8109 2.528 2.521 2.528 2.495 2.567 2,718,735 2.5217 -1.29%
2019-08-08 0 3.870 3.850 3.870 3.830 3.920 2,900,326 11,227,410 3.8711 2.561 2.548 2.561 2.534 2.594 4,383,133 2.5615 0.00%
2019-08-07 0 3.870 3.850 3.870 3.800 3.890 1,745,559 6,698,735 3.8376 2.561 2.548 2.561 2.514 2.574 2,637,985 2.5393 0.78%
2019-08-06 0 3.840 3.830 3.840 3.700 3.870 3,551,651 13,374,622 3.7657 2.541 2.534 2.541 2.448 2.561 5,367,452 2.4918 -1.79%
2019-08-05 0 3.910 3.870 3.910 3.850 4.030 4,603,373 18,150,886 3.9430 2.587 2.561 2.587 2.548 2.667 6,956,872 2.6091 -3.22%
2019-08-02 0 4.040 4.010 4.040 4.010 4.090 2,695,281 10,838,335 4.0212 2.673 2.653 2.673 2.653 2.706 4,073,258 2.6609 -1.46%
2019-08-01 0 4.100 4.090 4.100 4.070 4.160 1,800,487 7,390,010 4.1045 2.713 2.706 2.713 2.693 2.753 2,720,996 2.7159 0.00%
2019-07-31 0 4.100 4.100 4.120 4.100 4.160 1,718,055 7,094,403 4.1293 2.713 2.713 2.726 2.713 2.753 2,596,420 2.7324 -2.61%
2019-07-30 0 4.210 4.180 4.210 4.160 4.240 1,334,962 5,588,548 4.1863 2.786 2.766 2.786 2.753 2.806 2,017,468 2.7701 -0.71%
2019-07-29 0 4.240 4.210 4.240 4.130 4.270 3,081,205 12,869,000 4.1766 2.806 2.786 2.806 2.733 2.825 4,656,488 2.7637 -0.93%
2019-07-26 0 4.280 4.270 4.280 4.250 4.330 1,432,510 6,137,598 4.2845 2.832 2.825 2.832 2.812 2.865 2,164,888 2.8351 -0.70%
2019-07-25 0 4.310 4.310 4.330 4.310 4.350 1,419,697 6,125,234 4.3145 2.852 2.852 2.865 2.852 2.878 2,145,525 2.8549 -0.46%
2019-07-24 0 4.330 4.330 4.340 4.320 4.370 698,117 3,032,571 4.3439 2.865 2.865 2.872 2.859 2.892 1,055,033 2.8744 -0.23%
2019-07-23 0 4.340 4.320 4.340 4.310 4.360 1,264,438 5,471,758 4.3274 2.872 2.859 2.872 2.852 2.885 1,910,889 2.8635 -0.23%
2019-07-22 0 4.350 4.330 4.350 4.320 4.410 1,611,676 6,999,213 4.3428 2.878 2.865 2.878 2.859 2.918 2,435,654 2.8736 -0.68%
2019-07-19 0 4.380 4.380 4.410 4.320 4.450 2,147,619 9,417,782 4.3852 2.898 2.898 2.918 2.859 2.945 3,245,601 2.9017 -0.68%
2019-07-18 0 4.410 4.410 4.420 4.410 4.470 1,465,742 6,491,387 4.4287 2.918 2.918 2.925 2.918 2.958 2,215,110 2.9305 -1.78%
2019-07-17 0 4.490 4.470 4.490 4.450 4.500 1,063,671 4,768,460 4.4830 2.971 2.958 2.971 2.945 2.978 1,607,479 2.9664 -0.22%
2019-07-16 0 4.500 4.490 4.500 4.430 4.500 1,209,004 5,407,750 4.4729 2.978 2.971 2.978 2.931 2.978 1,827,114 2.9597 0.90%
2019-07-15 0 4.460 4.450 4.460 4.410 4.510 1,789,160 7,985,128 4.4631 2.951 2.945 2.951 2.918 2.984 2,703,878 2.9532 -1.11%
2019-07-12 0 4.510 4.500 4.510 4.480 4.540 686,669 3,090,523 4.5007 2.984 2.978 2.984 2.964 3.004 1,037,732 2.9782 0.22%
2019-07-11 0 4.500 4.500 4.510 4.460 4.550 1,873,716 8,453,639 4.5117 2.978 2.978 2.984 2.951 3.011 2,831,663 2.9854 0.00%
2019-07-10 0 4.500 4.450 4.500 4.410 4.500 1,229,000 5,472,690 4.4530 2.978 2.945 2.978 2.918 2.978 1,857,333 2.9465 0.90%
2019-07-09 0 4.460 4.430 4.460 4.410 4.500 1,431,823 6,358,894 4.4411 2.951 2.931 2.951 2.918 2.978 2,163,850 2.9387 -0.89%
2019-07-08 0 4.500 4.500 4.510 4.450 4.560 1,342,944 6,028,075 4.4887 2.978 2.978 2.984 2.945 3.017 2,029,531 2.9702 -1.96%
2019-07-05 0 4.590 4.590 4.620 4.580 4.660 1,418,205 6,523,930 4.6001 3.037 3.037 3.057 3.031 3.084 2,143,270 3.0439 -1.29%
2019-07-04 0 4.650 4.640 4.650 4.610 4.700 1,167,000 5,440,805 4.6622 3.077 3.070 3.077 3.050 3.110 1,763,635 3.0850 0.65%
2019-07-03 0 4.620 4.610 4.620 4.590 4.650 1,861,386 8,605,516 4.6232 3.057 3.050 3.057 3.037 3.077 2,813,030 3.0592 0.65%
2019-07-02 0 4.590 4.590 4.600 4.570 4.630 2,294,726 10,555,806 4.6000 3.037 3.037 3.044 3.024 3.064 3,467,917 3.0438 0.66%
2019-06-28 0 4.560 4.550 4.560 4.520 4.570 750,317 3,416,379 4.5532 3.017 3.011 3.017 2.991 3.024 1,133,921 3.0129 0.22%
2019-06-27 0 4.550 4.540 4.550 4.510 4.550 594,205 2,694,676 4.5349 3.011 3.004 3.011 2.984 3.011 897,995 3.0008 0.89%
2019-06-26 0 4.510 4.500 4.510 4.480 4.540 611,691 2,752,219 4.4994 2.984 2.978 2.984 2.964 3.004 924,421 2.9772 -0.66%
2019-06-25 0 4.540 4.520 4.540 4.520 4.590 837,441 3,800,884 4.5387 3.004 2.991 3.004 2.991 3.037 1,265,587 3.0033 -0.66%
2019-06-24 0 4.570 4.560 4.570 4.510 4.590 1,421,466 6,478,180 4.5574 3.024 3.017 3.024 2.984 3.037 2,148,198 3.0156 1.11%
2019-06-21 0 4.520 4.500 4.520 4.470 4.540 3,040,771 13,704,932 4.5071 2.991 2.978 2.991 2.958 3.004 4,595,382 2.9823 -0.22%
2019-06-20 0 4.530 4.530 4.550 4.470 4.560 2,045,308 9,251,824 4.5234 2.998 2.998 3.011 2.958 3.017 3,090,983 2.9932 0.44%
2019-06-19 0 4.510 4.500 4.510 4.420 4.510 1,546,148 6,942,120 4.4899 2.984 2.978 2.984 2.925 2.984 2,336,624 2.9710 2.73%
2019-06-18 0 4.390 4.390 4.410 4.340 4.430 1,536,812 6,755,254 4.3956 2.905 2.905 2.918 2.872 2.931 2,322,515 2.9086 0.23%
2019-06-17 0 4.380 4.360 4.380 4.360 4.420 737,273 3,230,239 4.3813 2.898 2.885 2.898 2.885 2.925 1,114,208 2.8991 1.15%
2019-06-14 0 4.330 4.330 4.340 4.320 4.440 1,048,659 4,564,888 4.3531 2.865 2.865 2.872 2.859 2.938 1,584,792 2.8804 -2.04%
2019-06-13 0 4.420 4.420 4.450 4.320 4.460 4,285,000 18,851,790 4.3995 2.925 2.925 2.945 2.859 2.951 6,475,729 2.9111 -0.45%
2019-06-12 0 4.440 4.420 4.440 4.400 4.570 1,646,777 7,335,278 4.4543 2.938 2.925 2.938 2.911 3.024 2,488,701 2.9474 -2.84%
2019-06-11 0 4.710 4.700 4.710 4.620 4.740 2,648,546 12,469,684 4.7081 3.024 3.018 3.024 2.966 3.043 4,125,248 3.0228 1.95%
2019-06-10 0 4.620 4.610 4.620 4.530 4.630 1,569,350 7,228,452 4.6060 2.966 2.960 2.966 2.908 2.973 2,444,344 2.9572 1.76%
2019-06-06 0 4.540 4.520 4.540 4.490 4.560 1,899,751 8,603,935 4.5290 2.915 2.902 2.915 2.883 2.928 2,958,961 2.9078 1.57%
2019-06-05 0 4.470 4.460 4.470 4.450 4.550 1,617,000 7,262,930 4.4916 2.870 2.863 2.870 2.857 2.921 2,518,562 2.8838 0.00%
2019-06-04 0 4.470 4.460 4.470 4.440 4.580 2,419,648 10,854,802 4.4861 2.870 2.863 2.870 2.851 2.941 3,768,728 2.8802 -0.22%
2019-06-03 0 4.480 4.480 4.500 4.480 4.600 1,240,748 5,594,292 4.5088 2.876 2.876 2.889 2.876 2.953 1,932,530 2.8948 -1.32%
2019-05-31 0 4.540 4.540 4.550 4.530 4.620 1,927,912 8,804,474 4.5668 2.915 2.915 2.921 2.908 2.966 3,002,823 2.9321 -0.44%
2019-05-30 0 4.560 4.540 4.560 4.520 4.590 1,020,000 4,639,182 4.5482 2.928 2.915 2.928 2.902 2.947 1,588,703 2.9201 0.22%
2019-05-29 0 4.550 4.550 4.570 4.530 4.580 1,098,427 5,004,929 4.5565 2.921 2.921 2.934 2.908 2.941 1,710,857 2.9254 -0.44%
2019-05-28 0 4.570 4.560 4.570 4.520 4.570 3,464,890 15,799,215 4.5598 2.934 2.928 2.934 2.902 2.934 5,396,746 2.9275 0.88%
2019-05-27 0 4.530 4.510 4.540 4.510 4.570 897,377 4,065,829 4.5308 2.908 2.896 2.915 2.896 2.934 1,397,711 2.9089 -1.31%
2019-05-24 0 4.590 4.560 4.590 4.430 4.600 2,553,343 11,543,243 4.5208 2.947 2.928 2.947 2.844 2.953 3,976,965 2.9025 2.68%
2019-05-23 0 4.470 4.470 4.480 4.450 4.550 4,588,041 20,561,811 4.4816 2.870 2.870 2.876 2.857 2.921 7,146,113 2.8773 -1.97%
2019-05-22 0 4.560 4.540 4.560 4.500 4.620 2,528,000 11,486,170 4.5436 2.928 2.915 2.928 2.889 2.966 3,937,492 2.9171 -0.22%
2019-05-21 0 4.570 4.550 4.570 4.540 4.590 3,112,165 14,219,284 4.5689 2.934 2.921 2.934 2.915 2.947 4,847,359 2.9334 -0.65%
2019-05-20 0 4.600 4.590 4.600 4.540 4.650 2,275,142 10,458,273 4.5968 2.953 2.947 2.953 2.915 2.985 3,543,652 2.9513 -1.29%
2019-05-17 0 4.660 4.650 4.670 4.630 4.740 3,610,000 16,892,040 4.6792 2.992 2.985 2.998 2.973 3.043 5,622,763 3.0042 -1.48%
2019-05-16 0 4.730 4.700 4.730 4.670 4.740 3,931,000 18,495,924 4.7051 3.037 3.018 3.037 2.998 3.043 6,122,737 3.0209 0.85%
2019-05-15 0 4.690 4.670 4.690 4.670 4.740 1,861,593 8,731,686 4.6904 3.011 2.998 3.011 2.998 3.043 2,899,528 3.0114 -0.21%
2019-05-14 0 4.700 4.680 4.700 4.540 4.700 5,365,761 24,950,101 4.6499 3.018 3.005 3.018 2.915 3.018 8,357,452 2.9854 -0.63%
2019-05-10 0 4.730 4.730 4.740 4.590 4.800 4,682,201 22,002,395 4.6992 3.037 3.037 3.043 2.947 3.082 7,292,772 3.0170 2.83%
2019-05-09 0 4.600 4.590 4.600 4.590 4.780 5,830,947 27,182,093 4.6617 2.953 2.947 2.953 2.947 3.069 9,082,003 2.9930 -3.77%
2019-05-08 0 4.780 4.770 4.780 4.720 4.800 3,028,489 14,468,474 4.7775 3.069 3.062 3.069 3.030 3.082 4,717,029 3.0673 -0.62%
2019-05-07 0 4.810 4.790 4.810 4.740 4.850 4,614,100 22,156,057 4.8018 3.088 3.075 3.088 3.043 3.114 7,186,701 3.0829 1.26%
2019-05-06 0 4.750 4.740 4.750 4.720 4.960 6,402,173 30,515,120 4.7664 3.050 3.043 3.050 3.030 3.184 9,971,718 3.0602 -5.00%
2019-05-03 0 5.000 5.000 5.010 4.940 5.020 2,265,091 11,317,259 4.9964 3.210 3.210 3.217 3.172 3.223 3,527,997 3.2078 0.40%
2019-05-02 0 4.980 4.980 4.990 4.940 5.030 4,965,116 24,788,109 4.9925 3.197 3.197 3.204 3.172 3.229 7,733,427 3.2053 1.22%
2019-04-30 0 4.920 4.920 4.940 4.900 4.970 1,193,504 5,889,584 4.9347 3.159 3.159 3.172 3.146 3.191 1,858,945 3.1682 -0.40%
2019-04-29 0 4.940 4.920 4.940 4.890 4.950 1,398,720 6,884,602 4.9221 3.172 3.159 3.172 3.140 3.178 2,178,579 3.1601 0.00%
2019-04-26 0 4.940 4.920 4.940 4.910 4.980 2,770,880 13,695,849 4.9428 3.172 3.159 3.172 3.152 3.197 4,315,790 3.1734 -0.60%
2019-04-25 0 4.970 4.970 4.980 4.930 5.010 5,714,806 28,446,088 4.9776 3.191 3.191 3.197 3.165 3.217 8,901,108 3.1958 -0.40%
2019-04-24 0 4.990 4.970 4.990 4.910 5.000 3,992,534 19,806,375 4.9609 3.204 3.191 3.204 3.152 3.210 6,218,579 3.1850 1.22%
2019-04-23 0 4.930 4.910 4.930 4.840 4.990 3,304,066 16,194,947 4.9015 3.165 3.152 3.165 3.107 3.204 5,146,255 3.1469 0.61%
2019-04-18 0 4.900 4.890 4.900 4.860 4.920 2,188,143 10,703,952 4.8918 3.146 3.140 3.146 3.120 3.159 3,408,147 3.1407 -0.41%
2019-04-17 0 4.920 4.920 4.940 4.900 4.970 1,705,425 8,411,700 4.9323 3.159 3.159 3.172 3.146 3.191 2,656,288 3.1667 -1.40%
2019-04-16 0 4.990 4.970 4.990 4.910 5.000 2,940,511 14,609,274 4.9683 3.204 3.191 3.204 3.152 3.210 4,579,999 3.1898 0.60%
2019-04-15 0 4.960 4.950 4.960 4.920 5.040 2,906,859 14,495,489 4.9867 3.184 3.178 3.184 3.159 3.236 4,527,584 3.2016 -0.20%
2019-04-12 0 4.970 4.970 4.980 4.900 4.980 3,053,728 15,148,205 4.9606 3.191 3.191 3.197 3.146 3.197 4,756,340 3.1848 1.02%
2019-04-11 0 4.920 4.910 4.920 4.890 5.060 4,680,175 23,212,200 4.9597 3.159 3.152 3.159 3.140 3.249 7,289,616 3.1843 -2.77%
2019-04-10 0 5.060 5.050 5.060 4.930 5.070 5,886,683 29,553,927 5.0205 3.249 3.242 3.249 3.165 3.255 9,168,815 3.2233 1.81%
2019-04-09 0 4.970 4.960 4.970 4.860 4.970 3,903,091 19,261,099 4.9348 3.191 3.184 3.191 3.120 3.191 6,079,267 3.1683 1.43%
2019-04-08 0 4.900 4.890 4.900 4.850 4.950 2,915,724 14,303,410 4.9056 3.146 3.140 3.146 3.114 3.178 4,541,392 3.1496 0.62%
2019-04-04 0 4.870 4.870 4.900 4.840 4.960 4,293,728 20,946,015 4.8783 3.127 3.127 3.146 3.107 3.184 6,687,705 3.1320 -1.42%
2019-04-03 0 4.940 4.930 4.940 4.880 4.970 7,763,572 38,303,971 4.9338 3.172 3.165 3.172 3.133 3.191 12,092,167 3.1677 1.02%
2019-04-02 0 4.890 4.890 4.900 4.870 4.950 5,206,303 25,537,123 4.9050 3.140 3.140 3.146 3.127 3.178 8,109,088 3.1492 -0.81%
2019-04-01 0 4.930 4.920 4.930 4.830 4.950 4,508,087 22,118,060 4.9063 3.165 3.159 3.165 3.101 3.178 7,021,580 3.1500 1.86%
2019-03-29 0 4.840 4.820 4.840 4.770 4.860 7,003,765 33,746,846 4.8184 3.107 3.095 3.107 3.062 3.120 10,908,728 3.0936 0.83%
2019-03-28 0 4.800 4.790 4.800 4.760 4.810 4,689,797 22,466,553 4.7905 3.082 3.075 3.082 3.056 3.088 7,304,603 3.0757 0.42%
2019-03-27 0 4.780 4.770 4.780 4.740 4.840 5,328,338 25,463,671 4.7789 3.069 3.062 3.069 3.043 3.107 8,299,164 3.0682 -0.62%
2019-03-26 0 4.810 4.800 4.810 4.650 4.830 15,499,721 74,356,059 4.7973 3.088 3.082 3.088 2.985 3.101 24,141,622 3.0800 3.44%
2019-03-25 0 4.650 4.640 4.650 4.450 4.760 10,424,615 48,364,956 4.6395 2.985 2.979 2.985 2.857 3.056 16,236,880 2.9787 1.97%
2019-03-22 0 4.560 4.550 4.560 4.470 4.560 11,404,999 51,588,338 4.5233 2.928 2.921 2.928 2.870 2.928 17,763,879 2.9041 2.47%
2019-03-21 0 4.450 4.440 4.450 4.300 4.520 16,776,992 74,322,413 4.4300 2.857 2.851 2.857 2.761 2.902 26,131,038 2.8442 4.22%
2019-03-20 0 4.270 4.270 4.280 4.180 4.290 2,798,000 11,875,865 4.2444 2.741 2.741 2.748 2.684 2.754 4,358,031 2.7251 0.47%
2019-03-19 0 4.250 4.240 4.250 4.220 4.260 1,024,155 4,352,649 4.2500 2.729 2.722 2.729 2.709 2.735 1,595,175 2.7286 0.00%
2019-03-18 0 4.250 4.240 4.250 4.150 4.250 2,083,709 8,791,693 4.2193 2.729 2.722 2.729 2.664 2.729 3,245,485 2.7089 2.16%
2019-03-15 0 4.160 4.150 4.160 4.140 4.190 2,287,982 9,516,072 4.1592 2.671 2.664 2.671 2.658 2.690 3,563,651 2.6703 0.24%
2019-03-14 0 4.150 4.130 4.150 4.120 4.180 888,000 3,683,580 4.1482 2.664 2.652 2.664 2.645 2.684 1,383,106 2.6633 0.00%
2019-03-13 0 4.150 4.150 4.160 4.110 4.170 495,000 2,051,690 4.1448 2.664 2.664 2.671 2.639 2.677 770,988 2.6611 0.00%
2019-03-12 0 4.150 4.130 4.150 4.060 4.170 1,874,616 7,713,036 4.1145 2.664 2.652 2.664 2.607 2.677 2,919,812 2.6416 1.22%
2019-03-11 0 4.100 4.100 4.110 4.070 4.120 1,443,000 5,899,032 4.0880 2.632 2.632 2.639 2.613 2.645 2,247,548 2.6247 -0.24%
2019-03-08 0 4.110 4.110 4.120 4.110 4.180 3,175,234 13,143,161 4.1393 2.639 2.639 2.645 2.639 2.684 4,945,592 2.6576 -2.14%
2019-03-07 0 4.200 4.200 4.210 4.200 4.260 1,764,000 7,445,876 4.2210 2.697 2.697 2.703 2.697 2.735 2,747,522 2.7100 -1.41%
2019-03-06 0 4.260 4.260 4.270 4.260 4.310 1,002,780 4,287,923 4.2760 2.735 2.735 2.741 2.735 2.767 1,561,882 2.7454 0.00%
2019-03-05 0 4.260 4.260 4.270 4.240 4.310 2,223,460 9,500,481 4.2728 2.735 2.735 2.741 2.722 2.767 3,463,155 2.7433 -0.93%
2019-03-04 0 4.300 4.290 4.300 4.200 4.320 2,609,405 11,163,319 4.2781 2.761 2.754 2.761 2.697 2.774 4,064,284 2.7467 2.14%
2019-03-01 0 4.210 4.210 4.240 4.190 4.240 2,166,292 9,125,510 4.2125 2.703 2.703 2.722 2.690 2.722 3,374,113 2.7046 -0.47%
2019-02-28 0 4.230 4.210 4.230 4.180 4.260 2,327,646 9,854,515 4.2337 2.716 2.703 2.716 2.684 2.735 3,625,430 2.7182 0.95%
2019-02-27 0 4.190 4.190 4.200 4.170 4.240 2,959,511 12,425,004 4.1983 2.690 2.690 2.697 2.677 2.722 4,609,592 2.6955 -0.48%
2019-02-26 0 4.210 4.200 4.210 4.200 4.270 1,727,576 7,313,736 4.2335 2.703 2.697 2.703 2.697 2.741 2,690,790 2.7181 -1.17%
2019-02-25 0 4.260 4.250 4.260 4.240 4.320 3,318,372 14,140,158 4.2612 2.735 2.729 2.735 2.722 2.774 5,168,537 2.7358 -0.23%
2019-02-22 0 4.270 4.270 4.280 4.230 4.290 1,764,000 7,529,560 4.2685 2.741 2.741 2.748 2.716 2.754 2,747,522 2.7405 -0.47%
2019-02-21 0 4.290 4.290 4.300 4.200 4.310 2,716,881 11,626,019 4.2792 2.754 2.754 2.761 2.697 2.767 4,231,684 2.7474 1.66%
2019-02-20 0 4.220 4.200 4.230 4.170 4.240 1,323,655 5,563,105 4.2028 2.709 2.697 2.716 2.677 2.722 2,061,662 2.6984 0.96%
2019-02-19 0 4.180 4.170 4.180 4.160 4.230 2,769,326 11,603,096 4.1899 2.684 2.677 2.684 2.671 2.716 4,313,369 2.6900 -0.48%
2019-02-18 0 4.200 4.200 4.220 4.180 4.230 1,980,445 8,318,177 4.2002 2.697 2.697 2.709 2.684 2.716 3,084,646 2.6966 0.96%
2019-02-15 0 4.160 4.160 4.170 4.150 4.310 2,931,148 12,277,063 4.1885 2.671 2.671 2.677 2.664 2.767 4,565,416 2.6891 -2.80%
2019-02-14 0 4.280 4.270 4.280 4.250 4.310 1,572,071 6,727,037 4.2791 2.748 2.741 2.748 2.729 2.767 2,448,582 2.7473 0.00%
2019-02-13 0 4.280 4.280 4.290 4.250 4.320 2,206,904 9,458,482 4.2859 2.748 2.748 2.754 2.729 2.774 3,437,368 2.7517 0.00%
2019-02-12 0 4.280 4.270 4.280 4.230 4.290 1,232,866 5,260,344 4.2668 2.748 2.741 2.748 2.716 2.754 1,920,253 2.7394 -0.23%
2019-02-11 0 4.290 4.280 4.290 4.230 4.290 1,454,006 6,200,600 4.2645 2.754 2.748 2.754 2.716 2.754 2,264,690 2.7379 0.47%
2019-02-08 0 4.270 4.270 4.280 4.210 4.290 1,527,293 6,501,587 4.2569 2.741 2.741 2.748 2.703 2.754 2,378,838 2.7331 -0.47%
2019-02-04 0 4.290 4.290 4.300 4.240 4.300 711,851 3,041,164 4.2722 2.754 2.754 2.761 2.722 2.761 1,108,745 2.7429 0.23%
2019-02-01 0 4.280 4.270 4.280 4.230 4.350 3,153,433 13,441,704 4.2626 2.748 2.741 2.748 2.716 2.793 4,911,636 2.7367 -0.70%
2019-01-31 0 4.310 4.310 4.320 4.290 4.360 3,656,421 15,793,623 4.3194 2.767 2.767 2.774 2.754 2.799 5,695,066 2.7732 0.94%
2019-01-30 0 4.270 4.260 4.270 4.130 4.280 3,747,183 15,917,051 4.2477 2.741 2.735 2.741 2.652 2.748 5,836,433 2.7272 1.91%
2019-01-29 0 4.190 4.170 4.190 4.120 4.200 5,080,769 21,158,424 4.1644 2.690 2.677 2.690 2.645 2.697 7,913,562 2.6737 -0.24%
2019-01-28 0 4.200 4.200 4.220 4.120 4.290 5,401,811 22,869,433 4.2337 2.697 2.697 2.709 2.645 2.754 8,413,602 2.7182 -0.71%
2019-01-25 0 4.230 4.230 4.240 4.100 4.250 6,433,392 27,070,794 4.2079 2.716 2.716 2.722 2.632 2.729 10,020,343 2.7016 2.92%
2019-01-24 0 4.110 4.100 4.110 4.020 4.120 2,936,228 11,965,794 4.0752 2.639 2.632 2.639 2.581 2.645 4,573,328 2.6164 2.24%
2019-01-23 0 4.020 4.020 4.040 3.990 4.090 1,605,000 6,511,740 4.0572 2.581 2.581 2.594 2.562 2.626 2,499,871 2.6048 -0.25%
2019-01-22 0 4.030 4.010 4.030 4.010 4.040 1,423,843 5,726,518 4.0219 2.587 2.575 2.587 2.575 2.594 2,217,710 2.5822 0.00%
2019-01-21 0 4.030 4.030 4.040 3.950 4.040 2,744,649 10,996,142 4.0064 2.587 2.587 2.594 2.536 2.594 4,274,934 2.5722 1.77%
2019-01-18 0 3.960 3.960 3.970 3.910 3.980 1,804,683 7,153,181 3.9637 2.542 2.542 2.549 2.510 2.555 2,810,888 2.5448 0.76%
2019-01-17 0 3.930 3.930 3.940 3.900 4.000 1,989,654 7,834,083 3.9374 2.523 2.523 2.530 2.504 2.568 3,098,990 2.5279 -1.01%
2019-01-16 0 3.970 3.960 3.970 3.920 3.970 760,028 3,007,684 3.9573 2.549 2.542 2.549 2.517 2.549 1,183,783 2.5407 0.76%
2019-01-15 0 3.940 3.940 3.950 3.920 3.950 964,704 3,797,101 3.9360 2.530 2.530 2.536 2.517 2.536 1,502,577 2.5271 0.51%
2019-01-14 0 3.920 3.900 3.920 3.890 3.940 675,000 2,637,985 3.9081 2.517 2.504 2.517 2.498 2.530 1,051,348 2.5091 -0.51%
2019-01-11 0 3.940 3.930 3.940 3.890 3.950 1,447,022 5,677,545 3.9236 2.530 2.523 2.530 2.498 2.536 2,253,812 2.5191 1.29%
2019-01-10 0 3.890 3.890 3.900 3.870 3.920 1,252,935 4,876,851 3.8923 2.498 2.498 2.504 2.485 2.517 1,951,511 2.4990 0.00%
2019-01-09 0 3.890 3.880 3.890 3.870 3.940 1,438,187 5,619,299 3.9072 2.498 2.491 2.498 2.485 2.530 2,240,051 2.5086 0.78%
2019-01-08 0 3.860 3.850 3.860 3.780 3.880 2,533,000 9,709,960 3.8334 2.478 2.472 2.478 2.427 2.491 3,945,279 2.4612 1.85%
2019-01-07 0 3.790 3.790 3.800 3.750 3.830 1,036,165 3,934,068 3.7968 2.433 2.433 2.440 2.408 2.459 1,613,881 2.4376 0.26%
2019-01-04 0 3.780 3.770 3.780 3.660 3.810 2,040,404 7,682,809 3.7653 2.427 2.420 2.427 2.350 2.446 3,178,035 2.4175 2.16%
2019-01-03 0 3.700 3.680 3.700 3.680 3.750 870,770 3,225,033 3.7037 2.376 2.363 2.376 2.363 2.408 1,356,270 2.3779 -0.27%
2019-01-02 0 3.710 3.690 3.710 3.630 3.720 2,649,853 9,692,639 3.6578 2.382 2.369 2.382 2.331 2.388 4,127,284 2.3484 -0.27%
2018-12-31 0 3.720 3.700 3.720 3.640 3.720 720,075 2,656,272 3.6889 2.388 2.376 2.388 2.337 2.388 1,121,554 2.3684 0.81%
2018-12-28 0 3.690 3.670 3.690 3.650 3.780 4,209,037 15,456,922 3.6723 2.369 2.356 2.369 2.343 2.427 6,555,794 2.3577 -1.60%
2018-12-27 0 3.750 3.740 3.750 3.730 3.800 903,290 3,393,118 3.7564 2.408 2.401 2.408 2.395 2.440 1,406,921 2.4117 1.08%
2018-12-24 0 3.710 3.710 3.720 3.700 3.790 1,840,000 6,866,840 3.7320 2.382 2.382 2.388 2.376 2.433 2,865,896 2.3961 -1.59%
2018-12-21 0 3.770 3.770 3.800 3.720 3.820 1,765,020 6,660,514 3.7736 2.420 2.420 2.440 2.388 2.453 2,749,110 2.4228 -1.57%
2018-12-20 0 3.830 3.810 3.830 3.770 3.850 3,094,000 11,777,010 3.8064 2.459 2.446 2.459 2.420 2.472 4,819,066 2.4438 -1.29%
2018-12-19 0 3.880 3.870 3.880 3.800 3.910 1,954,699 7,581,609 3.8787 2.491 2.485 2.491 2.440 2.510 3,044,545 2.4902 1.84%
2018-12-18 0 3.810 3.800 3.820 3.780 3.860 2,739,674 10,455,678 3.8164 2.446 2.440 2.453 2.427 2.478 4,267,185 2.4503 -1.55%
2018-12-17 0 3.870 3.850 3.870 3.840 3.900 1,531,052 5,914,774 3.8632 2.485 2.472 2.485 2.465 2.504 2,384,693 2.4803 -1.02%
2018-12-14 0 3.910 3.890 3.910 3.880 3.930 404,110 1,576,825 3.9020 2.510 2.498 2.510 2.491 2.523 629,422 2.5052 -1.01%
2018-12-13 0 3.950 3.940 3.950 3.830 3.990 3,839,357 15,122,774 3.9389 2.536 2.530 2.536 2.459 2.562 5,979,998 2.5289 3.13%
2018-12-12 0 3.830 3.800 3.830 3.790 3.830 2,287,000 8,706,085 3.8068 2.459 2.440 2.459 2.433 2.459 3,562,122 2.4441 0.79%
2018-12-11 0 3.800 3.800 3.820 3.770 3.830 1,024,592 3,894,230 3.8008 2.440 2.440 2.453 2.420 2.459 1,595,855 2.4402 0.26%
2018-12-10 0 3.790 3.780 3.790 3.750 3.850 1,218,000 4,600,060 3.7767 2.433 2.427 2.433 2.408 2.472 1,897,098 2.4248 -2.07%
2018-12-07 0 3.870 3.860 3.870 3.860 3.920 1,190,316 4,629,068 3.8889 2.485 2.478 2.485 2.478 2.517 1,853,979 2.4968 0.52%
2018-12-06 0 3.850 3.840 3.850 3.820 3.940 2,299,470 8,859,880 3.8530 2.472 2.465 2.472 2.453 2.530 3,581,544 2.4738 -3.02%
2018-12-05 0 3.970 3.960 3.970 3.930 4.000 2,678,500 10,628,440 3.9681 2.549 2.542 2.549 2.523 2.568 4,171,903 2.5476 -1.49%
2018-12-04 0 4.030 4.020 4.030 3.910 4.040 6,330,237 25,266,998 3.9915 2.587 2.581 2.587 2.510 2.594 9,859,674 2.5627 2.81%
2018-12-03 0 3.920 3.910 3.920 3.840 3.920 2,104,594 8,197,127 3.8949 2.517 2.510 2.517 2.465 2.517 3,278,015 2.5006 2.35%
2018-11-30 0 3.830 3.820 3.830 3.810 3.850 1,610,969 6,168,726 3.8292 2.459 2.453 2.459 2.446 2.472 2,509,168 2.4585 0.00%
2018-11-29 0 3.830 3.830 3.850 3.810 3.880 1,477,419 5,674,286 3.8407 2.459 2.459 2.472 2.446 2.491 2,301,157 2.4658 -0.52%
2018-11-28 0 3.850 3.840 3.850 3.760 3.850 1,344,975 5,127,666 3.8125 2.472 2.465 2.472 2.414 2.472 2,094,869 2.4477 2.12%
2018-11-27 0 3.770 3.760 3.770 3.750 3.810 724,070 2,727,953 3.7675 2.420 2.414 2.420 2.408 2.446 1,127,777 2.4189 -1.31%
2018-11-26 0 3.820 3.810 3.820 3.700 3.820 1,557,142 5,891,307 3.7834 2.453 2.446 2.453 2.376 2.453 2,425,330 2.4291 2.14%
2018-11-23 0 3.740 3.730 3.740 3.720 3.830 934,438 3,500,737 3.7464 2.401 2.395 2.401 2.388 2.459 1,455,436 2.4053 -2.35%
2018-11-22 0 3.830 3.820 3.830 3.760 3.840 1,403,819 5,342,377 3.8056 2.459 2.453 2.459 2.414 2.465 2,186,521 2.4433 1.06%
2018-11-21 0 3.790 3.780 3.790 3.640 3.800 2,323,277 8,699,077 3.7443 2.433 2.427 2.433 2.337 2.440 3,618,625 2.4040 3.55%
2018-11-20 0 3.660 3.640 3.660 3.620 3.690 1,563,016 5,710,908 3.6538 2.350 2.337 2.350 2.324 2.369 2,434,479 2.3458 -1.08%
2018-11-19 0 3.700 3.690 3.700 3.660 3.720 810,044 2,991,308 3.6928 2.376 2.369 2.376 2.350 2.388 1,261,686 2.3709 0.82%
2018-11-16 0 3.670 3.650 3.670 3.610 3.680 1,169,637 4,254,256 3.6372 2.356 2.343 2.356 2.318 2.363 1,821,770 2.3352 1.10%
2018-11-15 0 3.630 3.630 3.640 3.560 3.690 1,774,876 6,412,731 3.6131 2.331 2.331 2.337 2.286 2.369 2,764,462 2.3197 0.00%
2018-11-14 0 3.630 3.620 3.630 3.580 3.640 669,624 2,418,848 3.6122 2.331 2.324 2.331 2.298 2.337 1,042,974 2.3192 1.11%
2018-11-13 0 3.590 3.580 3.590 3.510 3.590 1,002,907 3,574,328 3.5640 2.305 2.298 2.305 2.254 2.305 1,562,080 2.2882 0.28%
2018-11-12 0 3.580 3.550 3.580 3.500 3.600 1,659,727 5,856,774 3.5288 2.298 2.279 2.298 2.247 2.311 2,585,111 2.2656 1.70%
2018-11-09 0 3.520 3.510 3.520 3.490 3.590 1,465,000 5,156,590 3.5199 2.260 2.254 2.260 2.241 2.305 2,281,814 2.2599 -1.40%
2018-11-08 0 3.570 3.560 3.570 3.540 3.670 1,374,862 4,928,807 3.5849 2.292 2.286 2.292 2.273 2.356 2,141,419 2.3017 -1.38%
2018-11-07 0 3.620 3.600 3.620 3.580 3.650 1,130,556 4,086,543 3.6146 2.324 2.311 2.324 2.298 2.343 1,760,900 2.3207 0.00%
2018-11-06 0 3.620 3.610 3.620 3.580 3.630 418,002 1,505,887 3.6026 2.324 2.318 2.324 2.298 2.331 651,060 2.3130 1.12%
2018-11-05 0 3.580 3.580 3.590 3.570 3.680 1,540,590 5,555,277 3.6059 2.298 2.298 2.305 2.292 2.363 2,399,549 2.3151 -3.24%
2018-11-02 0 3.700 3.690 3.700 3.640 3.700 5,867,869 21,537,489 3.6704 2.376 2.369 2.376 2.337 2.376 9,139,511 2.3565 1.93%
2018-11-01 0 3.630 3.630 3.640 3.550 3.640 2,333,722 8,431,164 3.6128 2.331 2.331 2.337 2.279 2.337 3,634,893 2.3195 2.54%
2018-10-31 0 3.540 3.540 3.550 3.460 3.550 2,736,024 9,642,260 3.5242 2.273 2.273 2.279 2.221 2.279 4,261,500 2.2626 1.43%
2018-10-30 0 3.490 3.480 3.490 3.400 3.550 4,587,255 16,059,571 3.5009 2.241 2.234 2.241 2.183 2.279 7,144,888 2.2477 0.58%
2018-10-29 0 3.470 3.470 3.490 3.370 3.490 4,032,033 13,826,958 3.4293 2.228 2.228 2.241 2.164 2.241 6,280,101 2.2017 1.76%
2018-10-26 0 3.410 3.400 3.410 3.210 3.410 4,541,330 15,123,242 3.3301 2.189 2.183 2.189 2.061 2.189 7,073,358 2.1381 6.23%
2018-10-25 0 3.210 3.200 3.210 3.130 3.210 4,144,581 13,150,737 3.1730 2.061 2.055 2.061 2.010 2.061 6,455,401 2.0372 -0.31%
2018-10-24 0 3.220 3.220 3.230 3.190 3.290 5,362,982 17,318,354 3.2292 2.067 2.067 2.074 2.048 2.112 8,353,124 2.0733 -0.92%
2018-10-23 0 3.250 3.250 3.260 3.250 3.370 6,547,018 21,615,555 3.3016 2.087 2.087 2.093 2.087 2.164 10,197,321 2.1197 -2.40%
2018-10-22 0 3.330 3.330 3.340 3.210 3.360 12,097,794 39,812,438 3.2909 2.138 2.138 2.144 2.061 2.157 18,842,944 2.1129 3.10%
2018-10-19 0 3.230 3.220 3.230 3.130 3.240 10,109,540 32,156,123 3.1808 2.074 2.067 2.074 2.010 2.080 15,746,135 2.0422 0.00%
2018-10-18 0 3.230 3.230 3.240 3.220 3.290 3,708,000 12,020,095 3.2417 2.074 2.074 2.080 2.067 2.112 5,775,403 2.0813 0.31%
2018-10-16 0 3.220 3.220 3.230 3.180 3.340 4,182,000 13,586,620 3.2488 2.067 2.067 2.074 2.042 2.144 6,513,683 2.0859 -2.42%
2018-10-15 0 3.300 3.300 3.310 3.270 3.370 3,466,248 11,440,042 3.3004 2.119 2.119 2.125 2.099 2.164 5,398,862 2.1190 -2.08%
2018-10-12 0 3.370 3.370 3.400 3.300 3.400 3,372,718 11,315,403 3.3550 2.164 2.164 2.183 2.119 2.183 5,253,184 2.1540 0.00%
2018-10-11 0 3.370 3.360 3.370 3.360 3.480 3,805,078 12,873,306 3.3832 2.164 2.157 2.164 2.157 2.234 5,926,607 2.1721 -4.26%
2018-10-10 0 3.520 3.520 3.530 3.520 3.560 1,530,030 5,408,964 3.5352 2.260 2.260 2.266 2.260 2.286 2,383,101 2.2697 -1.12%
2018-10-09 0 3.560 3.540 3.560 3.510 3.560 1,332,111 4,704,905 3.5319 2.286 2.273 2.286 2.254 2.286 2,074,832 2.2676 0.56%
2018-10-08 0 3.540 3.530 3.540 3.530 3.600 3,490,016 12,410,041 3.5559 2.273 2.266 2.273 2.266 2.311 5,435,882 2.2830 -1.39%
2018-10-05 0 3.590 3.580 3.590 3.550 3.600 2,522,003 9,000,490 3.5688 2.305 2.298 2.305 2.279 2.311 3,928,151 2.2913 -0.28%
2018-10-04 0 3.600 3.600 3.610 3.600 3.730 2,586,758 9,394,156 3.6316 2.311 2.311 2.318 2.311 2.395 4,029,010 2.3316 -1.10%
2018-10-03 0 3.640 3.630 3.640 3.590 3.660 3,875,413 14,052,346 3.6260 2.337 2.331 2.337 2.305 2.350 6,036,157 2.3280 -0.55%
2018-10-02 0 3.660 3.650 3.660 3.650 3.720 4,771,105 17,499,024 3.6677 2.350 2.343 2.350 2.343 2.388 7,431,244 2.3548 -1.35%
2018-09-28 0 3.710 3.710 3.720 3.710 3.770 2,351,019 8,790,390 3.7390 2.382 2.382 2.388 2.382 2.420 3,661,834 2.4005 -1.33%
2018-09-27 0 3.760 3.750 3.760 3.750 3.830 2,311,319 8,705,196 3.7663 2.414 2.408 2.414 2.408 2.459 3,600,000 2.4181 -1.05%
2018-09-26 0 3.800 3.800 3.810 3.800 3.870 4,975,182 18,989,217 3.8168 2.440 2.440 2.446 2.440 2.485 7,749,105 2.4505 -1.30%
2018-09-24 0 3.850 3.840 3.850 3.830 3.940 1,130,000 4,352,915 3.8521 2.472 2.465 2.472 2.459 2.530 1,760,034 2.4732 -1.79%
2018-09-21 0 3.920 3.920 3.930 3.810 3.940 6,403,469 24,889,429 3.8869 2.517 2.517 2.523 2.446 2.530 9,973,736 2.4955 2.35%
2018-09-20 0 3.830 3.830 3.840 3.820 3.900 3,047,000 11,740,865 3.8533 2.459 2.459 2.465 2.453 2.504 4,745,861 2.4739 -0.52%
2018-09-19 0 3.850 3.850 3.860 3.800 3.870 2,468,310 9,484,639 3.8426 2.472 2.472 2.478 2.440 2.485 3,844,521 2.4671 1.85%
2018-09-18 0 3.780 3.770 3.780 3.700 3.840 4,512,000 16,933,710 3.7530 2.427 2.420 2.427 2.376 2.465 7,027,675 2.4096 0.27%
2018-09-17 0 3.770 3.770 3.780 3.740 3.800 2,776,000 10,470,853 3.7719 2.420 2.420 2.427 2.401 2.440 4,323,764 2.4217 -1.82%
2018-09-14 0 3.840 3.840 3.870 3.800 3.880 4,066,000 15,635,937 3.8455 2.465 2.465 2.485 2.440 2.491 6,333,007 2.4690 1.05%
2018-09-13 0 3.800 3.790 3.800 3.730 3.800 3,972,240 14,940,070 3.7611 2.440 2.433 2.440 2.395 2.440 6,186,971 2.4148 2.98%
2018-09-12 0 3.690 3.680 3.690 3.670 3.790 2,855,974 10,565,779 3.6995 2.369 2.363 2.369 2.356 2.433 4,448,328 2.3752 -1.07%
2018-09-11 0 3.730 3.730 3.740 3.720 3.840 5,798,131 21,886,117 3.7747 2.395 2.395 2.401 2.388 2.465 9,030,891 2.4235 -1.84%
2018-09-10 0 3.860 3.850 3.860 3.840 3.950 6,550,851 25,486,388 3.8905 2.440 2.433 2.440 2.427 2.497 10,364,396 2.4590 -2.28%
2018-09-07 0 3.950 3.950 3.970 3.950 4.060 6,268,145 24,996,464 3.9879 2.497 2.497 2.509 2.497 2.566 9,917,114 2.5205 -2.47%
2018-09-06 0 4.050 4.040 4.050 4.010 4.130 4,790,313 19,422,099 4.0545 2.560 2.553 2.560 2.535 2.610 7,578,970 2.5626 -1.94%
2018-09-05 0 4.130 4.130 4.150 4.120 4.290 5,624,323 23,522,688 4.1823 2.610 2.610 2.623 2.604 2.712 8,898,494 2.6434 -3.28%
2018-09-04 0 4.270 4.270 4.280 4.230 4.280 1,099,000 4,681,360 4.2597 2.699 2.699 2.705 2.674 2.705 1,738,777 2.6923 0.23%
2018-09-03 0 4.260 4.260 4.270 4.260 4.360 1,192,041 5,093,403 4.2728 2.693 2.693 2.699 2.693 2.756 1,885,982 2.7007 -1.39%
2018-08-31 0 4.320 4.320 4.330 4.280 4.340 2,154,000 9,274,240 4.3056 2.730 2.730 2.737 2.705 2.743 3,407,940 2.7214 0.47%
2018-08-30 0 4.300 4.290 4.300 4.290 4.360 3,497,098 15,121,816 4.3241 2.718 2.712 2.718 2.712 2.756 5,532,916 2.7331 -0.69%
2018-08-29 0 4.330 4.330 4.360 4.320 4.410 5,381,473 23,374,817 4.3436 2.737 2.737 2.756 2.730 2.787 8,514,270 2.7454 -2.04%
2018-08-28 0 4.420 4.420 4.430 4.400 4.520 2,543,661 11,276,288 4.4331 2.794 2.794 2.800 2.781 2.857 4,024,440 2.8020 -1.12%
2018-08-27 0 4.470 4.470 4.480 4.320 4.470 6,280,745 27,685,272 4.4080 2.825 2.825 2.832 2.730 2.825 9,937,049 2.7861 3.47%
2018-08-24 0 4.320 4.320 4.330 4.320 4.390 3,268,702 14,221,383 4.3508 2.730 2.730 2.737 2.730 2.775 5,171,560 2.7499 -2.04%
2018-08-23 0 4.410 4.400 4.410 4.310 4.420 3,318,299 14,547,470 4.3840 2.787 2.781 2.787 2.724 2.794 5,250,030 2.7709 1.85%
2018-08-22 0 4.330 4.320 4.330 4.290 4.400 3,550,288 15,380,971 4.3323 2.737 2.730 2.737 2.712 2.781 5,617,070 2.7383 -1.14%
2018-08-21 0 4.380 4.380 4.390 4.320 4.400 1,564,611 6,848,545 4.3772 2.768 2.768 2.775 2.730 2.781 2,475,441 2.7666 1.39%
2018-08-20 0 4.320 4.320 4.330 4.240 4.330 2,486,819 10,699,383 4.3024 2.730 2.730 2.737 2.680 2.737 3,934,508 2.7194 0.00%
2018-08-17 0 4.320 4.310 4.320 4.310 4.380 1,279,909 5,538,598 4.3273 2.730 2.724 2.730 2.724 2.768 2,025,002 2.7351 0.23%
2018-08-16 0 4.310 4.310 4.320 4.280 4.380 1,285,459 5,566,771 4.3306 2.724 2.724 2.730 2.705 2.768 2,033,782 2.7372 -0.23%
2018-08-15 0 4.320 4.300 4.320 4.290 4.380 2,052,881 8,868,453 4.3200 2.730 2.718 2.730 2.712 2.768 3,247,955 2.7305 -1.59%
2018-08-14 0 4.390 4.370 4.390 4.330 4.390 2,748,793 11,991,119 4.3623 2.775 2.762 2.775 2.737 2.775 4,348,989 2.7572 -0.23%
2018-08-13 0 4.400 4.400 4.410 4.370 4.520 1,439,000 6,365,900 4.4238 2.781 2.781 2.787 2.762 2.857 2,276,707 2.7961 -2.87%
2018-08-10 0 4.530 4.510 4.530 4.490 4.560 1,184,288 5,368,180 4.5328 2.863 2.851 2.863 2.838 2.882 1,873,715 2.8650 0.00%
2018-08-09 0 4.530 4.530 4.540 4.490 4.560 1,086,576 4,912,359 4.5210 2.863 2.863 2.870 2.838 2.882 1,719,121 2.8575 0.00%
2018-08-08 0 4.530 4.500 4.530 4.420 4.530 1,842,862 8,266,211 4.4855 2.863 2.844 2.863 2.794 2.863 2,915,675 2.8351 1.12%
2018-08-07 0 4.480 4.480 4.500 4.310 4.580 3,828,327 16,784,309 4.3842 2.832 2.832 2.844 2.724 2.895 6,056,968 2.7711 4.67%
2018-08-06 0 4.280 4.280 4.290 4.280 4.330 2,373,519 10,192,285 4.2942 2.705 2.705 2.712 2.705 2.737 3,755,251 2.7141 -0.93%
2018-08-03 0 4.320 4.310 4.320 4.290 4.380 1,774,307 7,685,952 4.3318 2.730 2.724 2.730 2.712 2.768 2,807,211 2.7379 -0.92%
2018-08-02 0 4.360 4.360 4.370 4.330 4.440 2,491,995 10,882,871 4.3671 2.756 2.756 2.762 2.737 2.806 3,942,697 2.7603 -2.24%
2018-08-01 0 4.460 4.450 4.460 4.450 4.570 2,431,288 10,943,137 4.5010 2.819 2.813 2.819 2.813 2.888 3,846,650 2.8448 -1.76%
2018-07-31 0 4.540 4.540 4.550 4.480 4.610 3,135,667 14,181,580 4.5227 2.870 2.870 2.876 2.832 2.914 4,961,080 2.8586 -0.87%
2018-07-30 0 4.580 4.560 4.580 4.500 4.580 786,300 3,575,129 4.5468 2.895 2.882 2.895 2.844 2.895 1,244,041 2.8738 0.22%
2018-07-27 0 4.570 4.570 4.580 4.520 4.600 1,729,562 7,893,571 4.5639 2.888 2.888 2.895 2.857 2.907 2,736,418 2.8846 0.00%
2018-07-26 0 4.570 4.560 4.570 4.560 4.630 1,436,859 6,598,560 4.5924 2.888 2.882 2.888 2.882 2.926 2,273,319 2.9026 -1.30%
2018-07-25 0 4.630 4.590 4.630 4.530 4.630 3,472,543 15,967,227 4.5981 2.926 2.901 2.926 2.863 2.926 5,494,066 2.9063 2.89%
2018-07-24 0 4.500 4.500 4.520 4.450 4.530 2,475,517 11,140,445 4.5002 2.844 2.844 2.857 2.813 2.863 3,916,627 2.8444 1.35%
2018-07-23 0 4.440 4.440 4.450 4.390 4.470 2,459,234 10,903,227 4.4336 2.806 2.806 2.813 2.775 2.825 3,890,865 2.8023 -0.45%
2018-07-20 0 4.460 4.450 4.460 4.350 4.470 1,747,739 7,723,608 4.4192 2.819 2.813 2.819 2.749 2.825 2,765,176 2.7932 -0.45%
2018-07-19 0 4.480 4.480 4.500 4.470 4.520 2,849,224 12,822,464 4.5003 2.832 2.832 2.844 2.825 2.857 4,507,885 2.8445 -0.88%
2018-07-18 0 4.520 4.510 4.520 4.480 4.540 2,690,000 12,144,510 4.5147 2.857 2.851 2.857 2.832 2.870 4,255,970 2.8535 0.44%
2018-07-17 0 4.500 4.480 4.500 4.440 4.520 3,221,487 14,444,915 4.4839 2.844 2.832 2.844 2.806 2.857 5,096,859 2.8341 0.22%
2018-07-16 0 4.490 4.490 4.500 4.410 4.520 1,470,661 6,582,763 4.4761 2.838 2.838 2.844 2.787 2.857 2,326,799 2.8291 0.22%
2018-07-13 0 4.480 4.480 4.500 4.440 4.500 2,119,999 9,467,266 4.4657 2.832 2.832 2.844 2.806 2.844 3,354,146 2.8226 0.22%
2018-07-12 0 4.470 4.470 4.480 4.390 4.480 1,731,485 7,699,268 4.4466 2.825 2.825 2.832 2.775 2.832 2,739,460 2.8105 1.13%
2018-07-11 0 4.420 4.420 4.430 4.380 4.490 3,498,996 15,482,848 4.4249 2.794 2.794 2.800 2.768 2.838 5,535,919 2.7968 -1.56%
2018-07-10 0 4.490 4.480 4.490 4.450 4.510 2,045,504 9,174,230 4.4851 2.838 2.832 2.838 2.813 2.851 3,236,284 2.8348 0.22%
2018-07-09 0 4.480 4.460 4.480 4.360 4.490 3,583,118 15,824,988 4.4165 2.832 2.819 2.832 2.756 2.838 5,669,012 2.7915 2.75%
2018-07-06 0 4.360 4.340 4.360 4.270 4.420 2,904,111 12,575,140 4.3301 2.756 2.743 2.756 2.699 2.794 4,594,725 2.7369 1.40%
2018-07-05 0 4.300 4.300 4.310 4.280 4.370 2,219,280 9,574,990 4.3145 2.718 2.718 2.724 2.705 2.762 3,511,223 2.7270 -0.92%
2018-07-04 0 4.340 4.340 4.350 4.320 4.460 3,539,435 15,468,730 4.3704 2.743 2.743 2.749 2.730 2.819 5,599,899 2.7623 -2.47%
2018-07-03 0 4.450 4.450 4.480 4.350 4.510 3,018,655 13,302,411 4.4067 2.813 2.813 2.832 2.749 2.851 4,775,950 2.7853 -1.55%
2018-06-29 0 4.520 4.510 4.520 4.420 4.550 3,087,961 13,899,725 4.5013 2.857 2.851 2.857 2.794 2.876 4,885,602 2.8450 2.26%
2018-06-28 0 4.420 4.420 4.430 4.410 4.520 2,924,000 13,000,135 4.4460 2.794 2.794 2.800 2.787 2.857 4,626,192 2.8101 -1.78%
2018-06-27 0 4.500 4.500 4.510 4.500 4.620 2,928,724 13,252,405 4.5250 2.844 2.844 2.851 2.844 2.920 4,633,666 2.8600 -1.53%
2018-06-26 0 4.570 4.570 4.590 4.510 4.670 3,699,770 16,909,545 4.5704 2.888 2.888 2.901 2.851 2.952 5,853,572 2.8888 -2.14%
2018-06-25 0 4.670 4.670 4.680 4.650 4.760 3,732,000 17,501,636 4.6896 2.952 2.952 2.958 2.939 3.009 5,904,565 2.9641 -1.89%
2018-06-22 0 4.760 4.750 4.760 4.710 4.780 2,308,243 10,973,217 4.7539 3.009 3.002 3.009 2.977 3.021 3,651,975 3.0047 0.00%
2018-06-21 0 4.760 4.760 4.770 4.760 4.910 2,367,968 11,414,606 4.8204 3.009 3.009 3.015 3.009 3.103 3,746,469 3.0468 -1.04%
2018-06-20 0 4.810 4.800 4.810 4.720 4.850 3,586,016 17,159,937 4.7852 3.040 3.034 3.040 2.983 3.065 5,673,597 3.0245 1.26%
2018-06-19 0 4.750 4.750 4.770 4.750 4.940 6,946,188 33,249,847 4.7868 3.002 3.002 3.015 3.002 3.122 10,989,876 3.0255 -3.06%
2018-06-15 0 4.900 4.900 4.920 4.900 5.070 4,009,060 19,818,477 4.9434 3.097 3.097 3.110 3.097 3.205 6,342,914 3.1245 -1.80%
2018-06-14 0 4.990 4.990 5.000 4.980 5.090 3,924,852 19,662,125 5.0096 3.154 3.154 3.160 3.148 3.217 6,209,685 3.1664 -1.77%
2018-06-13 0 5.080 5.050 5.080 5.050 5.120 2,439,013 12,425,144 5.0943 3.211 3.192 3.211 3.192 3.236 3,858,872 3.2199 -0.39%
2018-06-12 0 5.100 5.100 5.110 5.060 5.170 2,910,404 14,829,723 5.0954 3.223 3.223 3.230 3.198 3.268 4,604,681 3.2206 -0.58%
2018-06-11 0 5.260 5.250 5.260 5.230 5.300 2,431,815 12,779,603 5.2552 3.242 3.236 3.242 3.224 3.267 3,944,983 3.2395 0.38%
2018-06-08 0 5.240 5.240 5.250 5.230 5.340 2,921,932 15,371,618 5.2608 3.230 3.230 3.236 3.224 3.292 4,740,070 3.2429 -1.50%
2018-06-07 0 5.320 5.310 5.320 5.300 5.380 1,882,674 10,034,613 5.3300 3.279 3.273 3.279 3.267 3.316 3,054,146 3.2856 0.57%
2018-06-06 0 5.290 5.290 5.300 5.280 5.350 2,360,570 12,525,148 5.3060 3.261 3.261 3.267 3.255 3.298 3,829,407 3.2708 -0.75%
2018-06-05 0 5.330 5.320 5.330 5.310 5.400 4,389,445 23,443,228 5.3408 3.286 3.279 3.286 3.273 3.329 7,120,726 3.2923 -0.19%
2018-06-04 0 5.340 5.330 5.340 5.200 5.410 5,789,580 30,979,717 5.3509 3.292 3.286 3.292 3.205 3.335 9,392,078 3.2985 3.69%
2018-06-01 0 5.150 5.150 5.160 5.140 5.230 2,261,000 11,688,870 5.1698 3.175 3.175 3.181 3.168 3.224 3,667,881 3.1868 -1.90%
2018-05-31 0 5.250 5.230 5.250 5.140 5.250 6,366,738 33,313,858 5.2325 3.236 3.224 3.236 3.168 3.236 10,328,366 3.2255 1.55%
2018-05-30 0 5.170 5.160 5.170 5.100 5.210 6,363,463 32,792,341 5.1532 3.187 3.181 3.187 3.144 3.212 10,323,053 3.1766 -1.52%
2018-05-29 0 5.250 5.240 5.250 5.240 5.370 5,725,721 30,374,216 5.3049 3.236 3.230 3.236 3.230 3.310 9,288,484 3.2701 -1.87%
2018-05-28 0 5.350 5.350 5.360 5.170 5.370 8,063,206 42,760,643 5.3032 3.298 3.298 3.304 3.187 3.310 13,080,442 3.2691 3.48%
2018-05-25 0 5.170 5.160 5.170 5.110 5.180 4,368,605 22,497,809 5.1499 3.187 3.181 3.187 3.150 3.193 7,086,918 3.1746 0.58%
2018-05-24 0 5.140 5.130 5.140 5.130 5.170 1,739,000 8,964,102 5.1547 3.168 3.162 3.168 3.162 3.187 2,821,072 3.1776 0.59%
2018-05-23 0 5.110 5.110 5.130 5.110 5.240 4,931,770 25,468,990 5.1643 3.150 3.150 3.162 3.150 3.230 8,000,506 3.1834 -1.35%
2018-05-21 0 5.180 5.180 5.190 5.160 5.210 4,054,052 21,041,349 5.1902 3.193 3.193 3.199 3.181 3.212 6,576,638 3.1994 0.39%
2018-05-18 0 5.160 5.150 5.160 5.080 5.170 3,141,959 16,145,136 5.1386 3.181 3.175 3.181 3.131 3.187 5,097,006 3.1676 1.57%
2018-05-17 0 5.080 5.070 5.080 5.050 5.180 9,275,902 47,305,522 5.0998 3.131 3.125 3.131 3.113 3.193 15,047,724 3.1437 1.60%
2018-05-16 0 5.000 4.990 5.000 4.900 5.030 3,366,000 16,738,265 4.9727 3.082 3.076 3.082 3.021 3.101 5,460,454 3.0654 1.63%
2018-05-15 0 4.920 4.910 4.920 4.870 4.940 2,690,627 13,223,608 4.9147 3.033 3.027 3.033 3.002 3.045 4,364,838 3.0296 0.20%
2018-05-14 0 4.910 4.910 4.920 4.840 4.970 2,130,415 10,446,343 4.9034 3.027 3.027 3.033 2.984 3.064 3,456,041 3.0226 0.82%
2018-05-11 0 4.870 4.860 4.870 4.740 4.910 4,516,000 21,917,420 4.8533 3.002 2.996 3.002 2.922 3.027 7,326,028 2.9917 2.96%
2018-05-10 0 4.730 4.730 4.740 4.730 4.770 2,284,000 10,846,430 4.7489 2.916 2.916 2.922 2.916 2.940 3,705,192 2.9274 -0.21%
2018-05-09 0 4.740 4.730 4.740 4.720 4.780 2,142,044 10,154,251 4.7404 2.922 2.916 2.922 2.910 2.947 3,474,906 2.9222 -0.42%
2018-05-08 0 4.760 4.750 4.760 4.690 4.770 1,728,296 8,217,782 4.7548 2.934 2.928 2.934 2.891 2.940 2,803,708 2.9310 1.28%
2018-05-07 0 4.700 4.700 4.710 4.680 4.780 3,056,399 14,428,483 4.7207 2.897 2.897 2.903 2.885 2.947 4,958,208 2.9100 -0.21%
2018-05-04 0 4.710 4.710 4.720 4.710 4.800 2,445,046 11,592,236 4.7411 2.903 2.903 2.910 2.903 2.959 3,966,447 2.9226 -1.46%
2018-05-03 0 4.780 4.780 4.790 4.760 4.840 3,064,404 14,671,485 4.7877 2.947 2.947 2.953 2.934 2.984 4,971,194 2.9513 -1.65%
2018-05-02 0 4.860 4.860 4.870 4.770 4.870 4,390,497 21,199,289 4.8284 2.996 2.996 3.002 2.940 3.002 7,122,432 2.9764 0.21%
2018-04-30 0 4.850 4.840 4.850 4.730 4.860 2,832,253 13,635,129 4.8142 2.990 2.984 2.990 2.916 2.996 4,594,589 2.9676 2.54%
2018-04-27 0 4.730 4.720 4.730 4.710 4.780 2,013,000 9,536,180 4.7373 2.916 2.910 2.916 2.903 2.947 3,265,566 2.9202 -0.21%
2018-04-26 0 4.740 4.720 4.740 4.670 4.750 4,233,000 19,997,398 4.7242 2.922 2.910 2.922 2.879 2.928 6,866,935 2.9121 -0.42%
2018-04-25 0 4.760 4.740 4.760 4.730 4.800 3,387,315 16,126,093 4.7607 2.934 2.922 2.934 2.916 2.959 5,495,032 2.9347 -0.63%
2018-04-24 0 4.790 4.790 4.800 4.760 4.820 3,481,285 16,681,395 4.7917 2.953 2.953 2.959 2.934 2.971 5,647,474 2.9538 0.84%
2018-04-23 0 4.750 4.750 4.760 4.750 4.900 6,417,916 30,737,959 4.7894 2.928 2.928 2.934 2.928 3.021 10,411,389 2.9523 -2.66%
2018-04-20 0 4.880 4.880 4.890 4.880 4.950 4,977,000 24,435,492 4.9097 3.008 3.008 3.014 3.008 3.051 8,073,880 3.0265 -1.01%
2018-04-19 0 4.930 4.930 4.950 4.920 4.990 6,018,341 29,772,813 4.9470 3.039 3.039 3.051 3.033 3.076 9,763,183 3.0495 -0.20%
2018-04-18 0 4.940 4.930 4.940 4.880 5.040 6,062,199 29,992,511 4.9475 3.045 3.039 3.045 3.008 3.107 9,834,331 3.0498 -0.80%
2018-04-17 0 4.980 4.960 4.980 4.930 5.100 4,538,108 22,763,955 5.0162 3.070 3.058 3.070 3.039 3.144 7,361,893 3.0921 -1.78%
2018-04-16 0 5.070 5.060 5.070 5.040 5.120 3,361,573 17,027,184 5.0652 3.125 3.119 3.125 3.107 3.156 5,453,272 3.1224 -0.98%
2018-04-13 0 5.120 5.120 5.130 5.110 5.170 1,864,599 9,576,169 5.1358 3.156 3.156 3.162 3.150 3.187 3,024,824 3.1659 -0.39%
2018-04-12 0 5.140 5.130 5.140 5.120 5.200 2,841,281 14,613,233 5.1432 3.168 3.162 3.168 3.156 3.205 4,609,235 3.1704 -1.53%
2018-04-11 0 5.220 5.210 5.220 5.160 5.250 1,413,907 7,385,035 5.2231 3.218 3.212 3.218 3.181 3.236 2,293,694 3.2197 0.77%
2018-04-10 0 5.180 5.180 5.200 5.120 5.220 3,254,034 16,860,694 5.1815 3.193 3.193 3.205 3.156 3.218 5,278,819 3.1940 0.19%
2018-04-09 0 5.170 5.160 5.170 5.050 5.210 3,111,139 15,962,025 5.1306 3.187 3.181 3.187 3.113 3.212 5,047,009 3.1627 1.37%
2018-04-06 0 5.100 5.090 5.100 5.030 5.110 3,124,572 15,892,929 5.0864 3.144 3.138 3.144 3.101 3.150 5,068,800 3.1354 0.20%
2018-04-04 0 5.090 5.070 5.090 5.070 5.170 2,400,963 12,264,253 5.1081 3.138 3.125 3.138 3.125 3.187 3,894,934 3.1488 0.00%
2018-04-03 0 5.090 5.080 5.090 5.050 5.180 3,407,619 17,326,011 5.0845 3.138 3.131 3.138 3.113 3.193 5,527,970 3.1342 -2.30%
2018-03-29 0 5.210 5.210 5.220 5.060 5.230 3,469,165 17,928,600 5.1680 3.212 3.212 3.218 3.119 3.224 5,627,812 3.1857 0.77%
2018-03-28 0 5.170 5.160 5.170 5.140 5.230 3,028,890 15,687,606 5.1793 3.187 3.181 3.187 3.168 3.224 4,913,581 3.1927 -1.15%
2018-03-27 0 5.230 5.220 5.230 5.190 5.270 4,322,111 22,582,127 5.2248 3.224 3.218 3.224 3.199 3.249 7,011,494 3.2207 0.19%
2018-03-26 0 5.220 5.220 5.230 5.020 5.240 7,344,976 37,931,384 5.1643 3.218 3.218 3.224 3.094 3.230 11,915,301 3.1834 2.55%
2018-03-23 0 5.090 5.080 5.090 5.000 5.090 7,740,739 39,233,551 5.0685 3.138 3.131 3.138 3.082 3.138 12,557,323 3.1244 -1.55%
2018-03-22 0 5.170 5.150 5.170 5.110 5.260 9,556,383 49,472,595 5.1769 3.187 3.175 3.187 3.150 3.242 15,502,731 3.1912 1.37%
2018-03-21 0 5.100 5.090 5.100 5.050 5.250 11,773,000 59,980,470 5.0947 3.144 3.138 3.144 3.113 3.236 19,098,612 3.1406 -1.92%
2018-03-20 0 5.200 5.200 5.210 5.150 5.400 7,451,610 39,129,352 5.2511 3.205 3.205 3.212 3.175 3.329 12,088,287 3.2370 -3.70%
2018-03-19 0 5.400 5.380 5.400 5.330 5.460 2,376,624 12,811,474 5.3906 3.329 3.316 3.329 3.286 3.366 3,855,450 3.3230 -0.55%
2018-03-16 0 5.430 5.430 5.440 5.400 5.540 4,784,334 26,138,947 5.4634 3.347 3.347 3.353 3.329 3.415 7,761,330 3.3678 -1.27%
2018-03-15 0 5.500 5.500 5.520 5.400 5.520 4,152,340 22,808,891 5.4930 3.390 3.390 3.403 3.329 3.403 6,736,085 3.3861 0.92%
2018-03-14 0 5.450 5.440 5.460 5.360 5.470 4,521,818 24,545,292 5.4282 3.360 3.353 3.366 3.304 3.372 7,335,466 3.3461 0.93%
2018-03-13 0 5.400 5.400 5.410 5.340 5.440 3,512,120 18,944,746 5.3941 3.329 3.329 3.335 3.292 3.353 5,697,496 3.3251 0.75%
2018-03-12 0 5.360 5.360 5.370 5.300 5.420 4,784,591 25,650,529 5.3611 3.304 3.304 3.310 3.267 3.341 7,761,747 3.3047 1.71%
2018-03-09 0 5.270 5.260 5.270 5.220 5.330 4,639,565 24,418,676 5.2631 3.249 3.242 3.249 3.218 3.286 7,526,480 3.2444 0.38%
2018-03-08 0 5.250 5.250 5.260 5.160 5.320 7,372,424 38,739,225 5.2546 3.236 3.236 3.242 3.181 3.279 11,959,829 3.2391 1.55%
2018-03-07 0 5.170 5.160 5.170 5.150 5.200 2,449,218 12,644,587 5.1627 3.187 3.181 3.187 3.175 3.205 3,973,215 3.1825 0.00%
2018-03-06 0 5.170 5.160 5.170 5.100 5.200 5,063,937 26,024,211 5.1391 3.187 3.181 3.187 3.144 3.205 8,214,913 3.1679 0.58%
2018-03-05 0 5.140 5.140 5.150 5.070 5.170 6,170,683 31,668,140 5.1320 3.168 3.168 3.175 3.125 3.187 10,010,318 3.1635 0.00%
2018-03-02 0 5.140 5.120 5.140 5.080 5.140 4,144,000 21,216,150 5.1197 3.168 3.156 3.168 3.131 3.168 6,722,556 3.1560 -1.15%
2018-03-01 0 5.200 5.200 5.210 5.010 5.200 7,287,528 37,466,110 5.1411 3.205 3.205 3.212 3.088 3.205 11,822,107 3.1692 2.36%
2018-02-28 0 5.080 5.070 5.080 4.950 5.080 4,773,100 23,980,956 5.0242 3.131 3.125 3.131 3.051 3.131 7,743,106 3.0971 0.40%
2018-02-27 0 5.060 5.060 5.070 5.050 5.180 4,145,524 21,214,614 5.1175 3.119 3.119 3.125 3.113 3.193 6,725,028 3.1546 -1.17%
2018-02-26 0 5.120 5.120 5.130 5.080 5.170 3,228,454 16,539,915 5.1232 3.156 3.156 3.162 3.131 3.187 5,237,322 3.1581 0.39%
2018-02-23 0 5.100 5.090 5.100 5.060 5.130 2,265,732 11,548,496 5.0970 3.144 3.138 3.144 3.119 3.162 3,675,557 3.1420 1.19%
2018-02-22 0 5.040 5.040 5.050 5.040 5.120 4,847,000 24,628,804 5.0812 3.107 3.107 3.113 3.107 3.156 7,862,989 3.1322 -1.95%
2018-02-21 0 5.140 5.140 5.150 5.060 5.170 2,703,060 13,877,071 5.1338 3.168 3.168 3.175 3.119 3.187 4,385,007 3.1647 0.78%
2018-02-20 0 5.100 5.100 5.110 5.010 5.170 4,123,883 21,055,508 5.1057 3.144 3.144 3.150 3.088 3.187 6,689,921 3.1473 -0.20%
2018-02-15 0 5.110 5.110 5.130 5.020 5.130 3,411,709 17,393,595 5.0982 3.150 3.150 3.162 3.094 3.162 5,534,605 3.1427 2.20%
2018-02-14 0 5.000 4.980 5.000 4.880 5.000 4,249,563 21,054,898 4.9546 3.082 3.070 3.082 3.008 3.082 6,893,804 3.0542 2.25%
2018-02-13 0 4.890 4.880 4.890 4.820 4.990 4,030,000 19,809,515 4.9155 3.014 3.008 3.014 2.971 3.076 6,537,620 3.0301 1.87%
2018-02-12 0 4.800 4.790 4.800 4.790 4.880 4,058,087 19,583,626 4.8258 2.959 2.953 2.959 2.953 3.008 6,583,184 2.9748 0.21%
2018-02-09 0 4.790 4.770 4.790 4.710 4.880 13,330,750 63,866,586 4.7909 2.953 2.940 2.953 2.903 3.008 21,625,653 2.9533 -5.52%
2018-02-08 0 5.070 5.070 5.080 4.980 5.110 8,528,125 43,092,926 5.0530 3.125 3.125 3.131 3.070 3.150 13,834,651 3.1149 2.42%
2018-02-07 0 4.950 4.940 4.950 4.930 5.280 10,477,281 53,254,272 5.0828 3.051 3.045 3.051 3.039 3.255 16,996,647 3.1332 -1.98%
2018-02-06 0 5.050 5.040 5.050 4.990 5.350 17,490,721 89,429,954 5.1130 3.113 3.107 3.113 3.076 3.298 28,374,118 3.1518 -8.01%
2018-02-05 0 5.490 5.490 5.520 5.330 5.580 12,246,083 67,032,327 5.4738 3.384 3.384 3.403 3.286 3.440 19,866,065 3.3742 -3.51%
2018-02-02 0 5.690 5.670 5.690 5.630 5.810 13,985,690 79,999,253 5.7201 3.507 3.495 3.507 3.471 3.581 22,688,122 3.5260 -1.56%
2018-02-01 0 5.780 5.770 5.780 5.620 5.820 17,478,027 100,348,226 5.7414 3.563 3.557 3.563 3.464 3.588 28,353,525 3.5392 2.66%
2018-01-31 0 5.630 5.630 5.640 5.480 5.640 11,120,107 61,683,912 5.5471 3.471 3.471 3.477 3.378 3.477 18,039,464 3.4194 1.08%
2018-01-30 0 5.570 5.570 5.580 5.500 5.720 20,840,136 116,702,198 5.5999 3.434 3.434 3.440 3.390 3.526 33,807,667 3.4519 -1.42%
2018-01-29 0 5.650 5.650 5.660 5.320 5.650 42,161,530 232,575,307 5.5163 3.483 3.483 3.489 3.279 3.483 68,396,049 3.4004 11.44%
2018-01-26 0 5.070 5.060 5.070 4.920 5.080 8,778,898 44,227,686 5.0380 3.125 3.119 3.125 3.033 3.131 14,241,465 3.1056 3.05%
2018-01-25 0 4.920 4.920 4.930 4.890 4.970 4,674,060 23,015,402 4.9241 3.033 3.033 3.039 3.014 3.064 7,582,439 3.0354 -0.81%
2018-01-24 0 4.960 4.960 4.970 4.940 5.000 4,996,149 24,817,064 4.9672 3.058 3.058 3.064 3.045 3.082 8,104,944 3.0620 -0.60%
2018-01-23 0 4.990 4.980 4.990 4.960 5.030 6,670,569 33,250,888 4.9847 3.076 3.070 3.076 3.058 3.101 10,821,253 3.0727 0.20%
2018-01-22 0 4.980 4.980 4.990 4.880 5.060 7,767,696 38,837,657 4.9999 3.070 3.070 3.076 3.008 3.119 12,601,054 3.0821 1.22%
2018-01-19 0 4.920 4.920 4.930 4.870 4.970 8,613,993 42,473,910 4.9308 3.033 3.033 3.039 3.002 3.064 13,973,949 3.0395 0.00%
2018-01-18 0 4.920 4.910 4.920 4.900 5.100 11,624,180 57,800,115 4.9724 3.033 3.027 3.033 3.021 3.144 18,857,190 3.0651 -1.80%
2018-01-17 0 5.010 5.000 5.010 4.790 5.010 22,108,221 108,315,407 4.8993 3.088 3.082 3.088 2.953 3.088 35,864,803 3.0201 5.70%
2018-01-16 0 4.740 4.740 4.750 4.690 4.750 4,381,672 20,684,850 4.7208 2.922 2.922 2.928 2.891 2.928 7,108,116 2.9100 0.64%
2018-01-15 0 4.710 4.690 4.710 4.660 4.800 10,499,098 49,769,628 4.7404 2.903 2.891 2.903 2.873 2.959 17,032,039 2.9221 -0.63%
2018-01-12 0 4.740 4.730 4.740 4.710 4.770 4,997,983 23,678,630 4.7376 2.922 2.916 2.922 2.903 2.940 8,107,919 2.9204 0.42%
2018-01-11 0 4.720 4.710 4.720 4.610 4.740 5,124,417 23,953,618 4.6744 2.910 2.903 2.910 2.842 2.922 8,313,026 2.8815 0.43%
2018-01-10 0 4.700 4.680 4.700 4.680 4.860 7,373,764 35,037,897 4.7517 2.897 2.885 2.897 2.885 2.996 11,962,002 2.9291 -2.49%
2018-01-09 0 4.820 4.810 4.820 4.610 4.820 11,047,461 52,169,080 4.7223 2.971 2.965 2.971 2.842 2.971 17,921,614 2.9110 4.56%
2018-01-08 0 4.610 4.610 4.620 4.560 4.640 9,822,096 45,264,438 4.6084 2.842 2.842 2.848 2.811 2.860 15,933,780 2.8408 1.10%
2018-01-05 0 4.560 4.540 4.560 4.440 4.600 6,487,182 29,333,179 4.5217 2.811 2.799 2.811 2.737 2.836 10,523,755 2.7873 2.70%
2018-01-04 0 4.440 4.430 4.440 4.410 4.470 2,658,509 11,788,693 4.4343 2.737 2.731 2.737 2.718 2.755 4,312,735 2.7335 -0.22%
2018-01-03 0 4.450 4.450 4.460 4.370 4.460 5,558,090 24,623,841 4.4303 2.743 2.743 2.749 2.694 2.749 9,016,547 2.7310 1.83%
2018-01-02 0 4.370 4.350 4.370 4.260 4.390 7,756,994 33,672,151 4.3409 2.694 2.681 2.694 2.626 2.706 12,583,693 2.6759 2.34%
2017-12-29 0 4.270 4.270 4.290 4.260 4.300 2,363,194 10,106,534 4.2766 2.632 2.632 2.644 2.626 2.651 3,833,664 2.6363 -0.23%
2017-12-28 0 4.280 4.270 4.280 4.220 4.280 2,418,258 10,309,049 4.2630 2.638 2.632 2.638 2.601 2.638 3,922,991 2.6279 0.71%
2017-12-27 0 4.250 4.230 4.250 4.200 4.280 4,651,065 19,748,583 4.2460 2.620 2.608 2.620 2.589 2.638 7,545,136 2.6174 0.71%
2017-12-22 0 4.220 4.210 4.220 4.170 4.220 3,068,000 12,913,020 4.2089 2.601 2.595 2.601 2.571 2.601 4,977,027 2.5945 1.20%
2017-12-21 0 4.170 4.170 4.180 4.140 4.200 4,386,747 18,263,208 4.1633 2.571 2.571 2.577 2.552 2.589 7,116,349 2.5664 0.00%
2017-12-20 0 4.170 4.170 4.190 4.170 4.230 3,630,892 15,210,885 4.1893 2.571 2.571 2.583 2.571 2.608 5,890,172 2.5824 -0.95%
2017-12-19 0 4.210 4.200 4.210 4.170 4.250 6,082,970 25,560,777 4.2020 2.595 2.589 2.595 2.571 2.620 9,868,027 2.5903 -0.94%
2017-12-18 0 4.250 4.240 4.250 4.230 4.290 2,343,645 9,965,546 4.2522 2.620 2.614 2.620 2.608 2.644 3,801,951 2.6212 0.00%
2017-12-15 0 4.250 4.230 4.250 4.220 4.310 6,244,642 26,548,836 4.2515 2.620 2.608 2.620 2.601 2.657 10,130,297 2.6207 -1.39%
2017-12-14 0 4.310 4.310 4.320 4.300 4.430 6,525,702 28,287,181 4.3347 2.657 2.657 2.663 2.651 2.731 10,586,244 2.6721 -2.49%
2017-12-13 0 4.420 4.410 4.430 4.320 4.450 7,370,931 32,214,600 4.3705 2.725 2.718 2.731 2.663 2.743 11,957,407 2.6941 1.38%
2017-12-12 0 4.360 4.360 4.380 4.330 4.400 3,795,152 16,524,642 4.3541 2.688 2.688 2.700 2.669 2.712 6,156,641 2.6840 -0.68%
2017-12-11 0 4.390 4.380 4.390 4.260 4.460 4,682,458 20,320,770 4.3398 2.706 2.700 2.706 2.626 2.749 7,596,063 2.6752 2.33%
2017-12-08 0 4.290 4.270 4.290 4.220 4.320 3,091,681 13,235,501 4.2810 2.644 2.632 2.644 2.601 2.663 5,015,443 2.6389 1.66%
2017-12-07 0 4.220 4.210 4.220 4.190 4.250 2,580,222 10,891,585 4.2212 2.601 2.595 2.601 2.583 2.620 4,185,735 2.6021 -0.71%
2017-12-06 0 4.250 4.230 4.250 4.190 4.340 4,179,802 17,742,488 4.2448 2.620 2.608 2.620 2.583 2.675 6,780,635 2.6166 -1.39%
2017-12-05 0 4.310 4.310 4.340 4.290 4.380 2,612,474 11,313,286 4.3305 2.657 2.657 2.675 2.644 2.700 4,238,055 2.6695 -1.37%
2017-12-04 0 4.370 4.370 4.380 4.240 4.390 4,667,036 20,139,473 4.3153 2.694 2.694 2.700 2.614 2.706 7,571,045 2.6601 3.31%
2017-12-01 0 4.230 4.230 4.240 4.210 4.280 11,264,805 47,324,056 4.2011 2.608 2.608 2.614 2.595 2.638 18,274,198 2.5897 1.20%
2017-11-30 0 4.180 4.180 4.190 4.180 4.350 20,164,961 84,837,028 4.2072 2.577 2.577 2.583 2.577 2.681 32,712,372 2.5934 -4.35%
2017-11-29 0 4.370 4.360 4.370 4.310 4.370 1,389,362 6,033,590 4.3427 2.694 2.688 2.694 2.657 2.694 2,253,876 2.6770 1.16%
2017-11-28 0 4.320 4.320 4.330 4.310 4.410 2,391,929 10,363,110 4.3325 2.663 2.663 2.669 2.657 2.718 3,880,279 2.6707 -1.82%
2017-11-27 0 4.400 4.400 4.410 4.400 4.440 1,398,434 6,182,667 4.4211 2.712 2.712 2.718 2.712 2.737 2,268,593 2.7253 -0.68%
2017-11-24 0 4.430 4.410 4.430 4.380 4.450 1,118,659 4,936,316 4.4127 2.731 2.718 2.731 2.700 2.743 1,814,731 2.7201 0.68%
2017-11-23 0 4.400 4.380 4.400 4.330 4.470 3,274,269 14,460,978 4.4166 2.712 2.700 2.712 2.669 2.755 5,311,645 2.7225 0.46%
2017-11-22 0 4.380 4.380 4.390 4.190 4.390 9,428,112 40,231,474 4.2672 2.700 2.700 2.706 2.583 2.706 15,294,644 2.6304 4.29%
2017-11-21 0 4.200 4.200 4.210 4.150 4.280 7,610,897 32,023,555 4.2076 2.589 2.589 2.595 2.558 2.638 12,346,689 2.5937 -1.64%
2017-11-20 0 4.270 4.270 4.280 4.240 4.370 4,252,659 18,165,497 4.2716 2.632 2.632 2.638 2.614 2.694 6,898,826 2.6331 -1.39%
2017-11-17 0 4.330 4.320 4.330 4.320 4.430 5,525,379 24,078,584 4.3578 2.669 2.663 2.669 2.663 2.731 8,963,481 2.6863 -1.59%
2017-11-16 0 4.400 4.400 4.410 4.390 4.530 5,399,122 23,846,979 4.4168 2.712 2.712 2.718 2.706 2.792 8,758,663 2.7227 -2.22%
2017-11-15 0 4.500 4.480 4.500 4.460 4.530 3,370,923 15,146,547 4.4933 2.774 2.762 2.774 2.749 2.792 5,468,440 2.7698 -0.66%
2017-11-14 0 4.530 4.510 4.540 4.500 4.550 4,207,135 19,052,433 4.5286 2.792 2.780 2.799 2.774 2.805 6,824,976 2.7916 0.22%
2017-11-13 0 4.520 4.510 4.520 4.490 4.540 1,686,627 7,609,763 4.5118 2.786 2.780 2.786 2.768 2.799 2,736,111 2.7812 0.44%
2017-11-10 0 4.500 4.500 4.510 4.490 4.520 9,401,164 42,341,254 4.5038 2.774 2.774 2.780 2.768 2.786 15,250,928 2.7763 0.22%
2017-11-09 0 4.490 4.490 4.500 4.480 4.530 4,684,441 21,159,807 4.5170 2.768 2.768 2.774 2.762 2.792 7,599,280 2.7844 -0.44%
2017-11-08 0 4.510 4.490 4.510 4.450 4.510 4,963,527 22,239,749 4.4806 2.780 2.768 2.780 2.743 2.780 8,052,024 2.7620 1.35%
2017-11-07 0 4.450 4.450 4.470 4.440 4.480 2,983,506 13,308,228 4.4606 2.743 2.743 2.755 2.737 2.762 4,839,958 2.7497 0.00%
2017-11-06 0 4.450 4.450 4.460 4.440 4.510 3,585,429 16,009,378 4.4651 2.743 2.743 2.749 2.737 2.780 5,816,420 2.7524 -1.33%
2017-11-03 0 4.510 4.500 4.510 4.480 4.600 3,358,879 15,225,539 4.5329 2.780 2.774 2.780 2.762 2.836 5,448,902 2.7942 -0.88%
2017-11-02 0 4.550 4.540 4.550 4.500 4.570 2,445,450 11,109,700 4.5430 2.805 2.799 2.805 2.774 2.817 3,967,103 2.8005 0.22%
2017-11-01 0 4.540 4.540 4.550 4.490 4.540 1,535,572 6,924,090 4.5091 2.799 2.799 2.805 2.768 2.799 2,491,064 2.7796 1.34%
2017-10-31 0 4.480 4.480 4.490 4.480 4.530 3,418,644 15,412,045 4.5082 2.762 2.762 2.768 2.762 2.792 5,545,855 2.7790 -0.88%
2017-10-30 0 4.520 4.520 4.530 4.500 4.590 2,980,765 13,506,823 4.5313 2.786 2.786 2.792 2.774 2.829 4,835,511 2.7933 -0.66%
2017-10-27 0 4.550 4.550 4.560 4.540 4.600 2,033,343 9,285,108 4.5664 2.805 2.805 2.811 2.799 2.836 3,298,567 2.8149 -0.44%
2017-10-26 0 4.570 4.560 4.570 4.550 4.610 3,371,653 15,424,329 4.5747 2.817 2.811 2.817 2.805 2.842 5,469,625 2.8200 -0.65%
2017-10-25 0 4.600 4.590 4.600 4.550 4.620 4,026,058 18,482,450 4.5907 2.836 2.829 2.836 2.805 2.848 6,531,226 2.8299 0.66%
2017-10-24 0 4.570 4.560 4.570 4.530 4.620 5,137,430 23,556,040 4.5852 2.817 2.811 2.817 2.792 2.848 8,334,136 2.8265 -1.08%
2017-10-23 0 4.620 4.600 4.620 4.580 4.620 2,458,246 11,305,616 4.5991 2.848 2.836 2.848 2.823 2.848 3,987,861 2.8350 -0.22%
2017-10-20 0 4.630 4.610 4.630 4.550 4.630 3,580,918 16,432,676 4.5890 2.854 2.842 2.854 2.805 2.854 5,809,102 2.8288 0.87%
2017-10-19 0 4.590 4.590 4.600 4.590 4.720 6,031,668 27,904,487 4.6263 2.829 2.829 2.836 2.829 2.910 9,784,803 2.8518 -1.71%
2017-10-18 0 4.670 4.670 4.690 4.670 4.720 3,242,409 15,212,622 4.6918 2.879 2.879 2.891 2.879 2.910 5,259,960 2.8922 -0.43%
2017-10-17 0 4.690 4.690 4.700 4.670 4.720 2,011,105 9,441,518 4.6947 2.891 2.891 2.897 2.879 2.910 3,262,492 2.8940 -0.64%
2017-10-16 0 4.720 4.700 4.720 4.700 4.760 2,725,397 12,865,142 4.7205 2.910 2.897 2.910 2.897 2.934 4,421,243 2.9098 0.00%
2017-10-13 0 4.720 4.700 4.720 4.700 4.780 2,899,284 13,710,971 4.7291 2.910 2.897 2.910 2.897 2.947 4,703,330 2.9152 -1.05%
2017-10-12 0 4.770 4.750 4.770 4.720 4.780 2,130,113 10,125,644 4.7536 2.940 2.928 2.940 2.910 2.947 3,455,551 2.9303 0.21%
2017-10-11 0 4.760 4.730 4.760 4.730 4.840 2,772,727 13,273,768 4.7873 2.934 2.916 2.934 2.916 2.984 4,498,024 2.9510 -1.04%
2017-10-10 0 4.810 4.800 4.810 4.750 4.830 2,832,929 13,571,462 4.7906 2.965 2.959 2.965 2.928 2.977 4,595,686 2.9531 1.05%
2017-10-09 0 4.760 4.750 4.760 4.730 4.870 6,765,901 32,504,865 4.8042 2.934 2.928 2.934 2.916 3.002 10,975,904 2.9615 -0.42%
2017-10-06 0 4.780 4.770 4.780 4.760 4.860 4,144,749 19,880,659 4.7966 2.947 2.940 2.947 2.934 2.996 6,723,771 2.9568 -0.42%
2017-10-04 0 4.800 4.800 4.810 4.760 4.810 3,759,041 17,942,403 4.7731 2.959 2.959 2.965 2.934 2.965 6,098,060 2.9423 0.84%
2017-10-03 0 4.760 4.750 4.770 4.680 4.770 3,107,730 14,719,404 4.7364 2.934 2.928 2.940 2.885 2.940 5,041,479 2.9197 1.28%
2017-09-29 0 4.700 4.670 4.700 4.610 4.700 4,265,827 19,847,409 4.6527 2.897 2.879 2.897 2.842 2.897 6,920,188 2.8680 1.08%
2017-09-28 0 4.650 4.650 4.660 4.640 4.720 5,178,889 24,216,517 4.6760 2.866 2.866 2.873 2.860 2.910 8,401,392 2.8824 -0.85%
2017-09-27 0 4.690 4.690 4.700 4.650 4.710 5,816,346 27,214,667 4.6790 2.891 2.891 2.897 2.866 2.903 9,435,499 2.8843 0.86%
2017-09-26 0 4.650 4.650 4.670 4.610 4.710 6,009,625 28,071,569 4.6711 2.866 2.866 2.879 2.842 2.903 9,749,044 2.8794 -0.85%
2017-09-25 0 4.690 4.680 4.690 4.610 4.840 11,055,078 52,075,243 4.7105 2.891 2.885 2.891 2.842 2.984 17,933,971 2.9037 -2.90%
2017-09-22 0 4.830 4.820 4.830 4.800 4.870 4,940,783 23,876,476 4.8325 2.977 2.971 2.977 2.959 3.002 8,015,127 2.9789 -1.23%
2017-09-21 0 4.890 4.880 4.890 4.840 4.920 8,758,659 42,839,427 4.8911 3.014 3.008 3.014 2.984 3.033 14,208,632 3.0150 0.62%
2017-09-20 0 4.860 4.860 4.870 4.790 4.860 6,977,710 33,683,773 4.8273 2.996 2.996 3.002 2.953 2.996 11,319,508 2.9757 1.67%
2017-09-19 0 4.780 4.780 4.800 4.780 4.870 5,892,826 28,316,138 4.8052 2.947 2.947 2.959 2.947 3.002 9,559,568 2.9621 -1.44%
2017-09-18 0 4.850 4.840 4.850 4.750 4.870 9,783,697 47,295,378 4.8341 2.990 2.984 2.990 2.928 3.002 15,871,488 2.9799 1.68%
2017-09-15 0 4.770 4.770 4.780 4.700 4.800 8,313,355 39,446,858 4.7450 2.940 2.940 2.947 2.897 2.959 13,486,243 2.9250 -0.21%
2017-09-14 0 4.780 4.780 4.790 4.770 4.890 6,179,282 29,716,618 4.8091 2.947 2.947 2.953 2.940 3.014 10,024,268 2.9645 -2.05%
2017-09-13 0 4.880 4.860 4.880 4.730 4.890 14,328,572 69,298,489 4.8364 3.008 2.996 3.008 2.916 3.014 23,244,358 2.9813 2.95%
2017-09-12 0 4.740 4.730 4.740 4.720 4.820 6,299,365 29,917,571 4.7493 2.922 2.916 2.922 2.910 2.971 10,219,071 2.9276 -0.84%
2017-09-11 0 4.830 4.820 4.830 4.800 4.890 9,787,964 47,352,010 4.8378 2.947 2.940 2.947 2.928 2.983 16,044,502 2.9513 0.21%
2017-09-08 0 4.820 4.810 4.820 4.650 4.890 28,559,352 137,486,136 4.8140 2.940 2.934 2.940 2.837 2.983 46,814,699 2.9368 3.88%
2017-09-07 0 4.640 4.630 4.640 4.620 4.680 8,541,997 39,652,966 4.6421 2.831 2.825 2.831 2.818 2.855 14,002,104 2.8319 0.65%
2017-09-06 0 4.610 4.600 4.620 4.590 4.750 8,937,459 41,287,518 4.6196 2.812 2.806 2.818 2.800 2.898 14,650,348 2.8182 -1.71%
2017-09-05 0 4.690 4.680 4.690 4.670 4.700 1,697,288 7,953,690 4.6861 2.861 2.855 2.861 2.849 2.867 2,782,207 2.8588 -0.21%
2017-09-04 0 4.700 4.690 4.700 4.670 4.750 4,322,748 20,330,868 4.7032 2.867 2.861 2.867 2.849 2.898 7,085,880 2.8692 -0.42%
2017-09-01 0 4.720 4.710 4.720 4.550 4.750 16,075,091 75,222,343 4.6794 2.879 2.873 2.879 2.776 2.898 26,350,407 2.8547 4.19%
2017-08-31 0 4.530 4.530 4.550 4.490 4.580 5,805,511 26,315,204 4.5328 2.764 2.764 2.776 2.739 2.794 9,516,436 2.7652 0.89%
2017-08-30 0 4.490 4.480 4.490 4.470 4.520 4,005,284 17,977,443 4.4884 2.739 2.733 2.739 2.727 2.757 6,565,491 2.7382 0.67%
2017-08-29 0 4.460 4.460 4.470 4.460 4.500 2,845,048 12,729,495 4.4743 2.721 2.721 2.727 2.721 2.745 4,663,624 2.7295 -1.11%
2017-08-28 0 4.510 4.500 4.510 4.490 4.540 2,192,003 9,896,431 4.5148 2.751 2.745 2.751 2.739 2.770 3,593,147 2.7543 0.22%
2017-08-25 0 4.500 4.480 4.500 4.480 4.560 6,292,702 28,294,742 4.4964 2.745 2.733 2.745 2.733 2.782 10,315,043 2.7431 -1.53%
2017-08-24 0 4.570 4.540 4.570 4.540 4.610 3,652,196 16,637,650 4.5555 2.788 2.770 2.788 2.770 2.812 5,986,706 2.7791 -1.30%
2017-08-22 0 4.630 4.620 4.630 4.530 4.630 2,762,850 12,669,822 4.5858 2.825 2.818 2.825 2.764 2.825 4,528,884 2.7976 2.43%
2017-08-21 0 4.520 4.510 4.520 4.460 4.540 1,271,891 5,733,845 4.5081 2.757 2.751 2.757 2.721 2.770 2,084,893 2.7502 0.44%
2017-08-18 0 4.500 4.490 4.500 4.410 4.500 2,306,438 10,270,873 4.4531 2.745 2.739 2.745 2.690 2.745 3,780,730 2.7166 -0.22%
2017-08-17 0 4.510 4.500 4.510 4.480 4.550 1,421,271 6,398,955 4.5023 2.751 2.745 2.751 2.733 2.776 2,329,758 2.7466 -0.44%
2017-08-16 0 4.530 4.530 4.540 4.520 4.550 1,520,112 6,892,081 4.5339 2.764 2.764 2.770 2.757 2.776 2,491,779 2.7659 0.00%
2017-08-15 0 4.530 4.530 4.550 4.520 4.580 1,132,420 5,150,486 4.5482 2.764 2.764 2.776 2.757 2.794 1,856,271 2.7746 -0.44%
2017-08-14 0 4.550 4.520 4.550 4.490 4.570 1,205,528 5,470,240 4.5376 2.776 2.757 2.776 2.739 2.788 1,976,110 2.7682 1.11%
2017-08-11 0 4.500 4.500 4.520 4.440 4.580 3,540,883 16,026,539 4.5261 2.745 2.745 2.757 2.709 2.794 5,804,241 2.7612 -2.17%
2017-08-10 0 4.600 4.600 4.620 4.600 4.700 2,465,989 11,420,192 4.6311 2.806 2.806 2.818 2.806 2.867 4,042,267 2.8252 -2.13%
2017-08-09 0 4.700 4.680 4.700 4.650 4.700 2,190,000 10,246,249 4.6787 2.867 2.855 2.867 2.837 2.867 3,589,864 2.8542 0.43%
2017-08-08 0 4.680 4.680 4.690 4.670 4.700 1,752,511 8,213,320 4.6866 2.855 2.855 2.861 2.849 2.867 2,872,729 2.8591 0.21%
2017-08-07 0 4.670 4.670 4.680 4.660 4.690 1,276,955 5,962,120 4.6690 2.849 2.849 2.855 2.843 2.861 2,093,194 2.8483 -0.43%
2017-08-04 0 4.690 4.680 4.690 4.640 4.700 3,085,235 14,412,304 4.6714 2.861 2.855 2.861 2.831 2.867 5,057,340 2.8498 0.64%
2017-08-03 0 4.660 4.660 4.680 4.660 4.690 1,565,994 7,321,469 4.6753 2.843 2.843 2.855 2.843 2.861 2,566,989 2.8522 -0.21%
2017-08-02 0 4.670 4.670 4.690 4.670 4.720 2,046,486 9,589,209 4.6857 2.849 2.849 2.861 2.849 2.879 3,354,615 2.8585 -0.21%
2017-08-01 0 4.680 4.680 4.700 4.680 4.710 1,936,554 9,087,353 4.6925 2.855 2.855 2.867 2.855 2.873 3,174,414 2.8627 -0.43%
2017-07-31 0 4.700 4.690 4.700 4.680 4.710 1,467,095 6,887,254 4.6945 2.867 2.861 2.867 2.855 2.873 2,404,873 2.8639 -0.21%
2017-07-28 0 4.710 4.700 4.710 4.670 4.730 1,648,629 7,755,573 4.7043 2.873 2.867 2.873 2.849 2.886 2,702,445 2.8698 0.21%
2017-07-27 0 4.700 4.690 4.700 4.660 4.740 2,667,293 12,554,491 4.7068 2.867 2.861 2.867 2.843 2.892 4,372,246 2.8714 0.64%
2017-07-26 0 4.670 4.670 4.680 4.640 4.760 4,087,686 19,136,405 4.6815 2.849 2.849 2.855 2.831 2.904 6,700,565 2.8559 -1.06%
2017-07-25 0 4.720 4.700 4.720 4.680 4.730 2,332,390 10,980,124 4.7077 2.879 2.867 2.879 2.855 2.886 3,823,271 2.8719 0.21%
2017-07-24 0 4.710 4.690 4.710 4.670 4.720 2,140,989 10,054,391 4.6961 2.873 2.861 2.873 2.849 2.879 3,509,525 2.8649 -0.21%
2017-07-21 0 4.720 4.690 4.720 4.680 4.790 2,203,538 10,389,576 4.7150 2.879 2.861 2.879 2.855 2.922 3,612,056 2.8764 -0.42%
2017-07-20 0 4.740 4.740 4.760 4.740 4.850 3,108,199 14,832,235 4.7720 2.892 2.892 2.904 2.892 2.959 5,094,983 2.9111 -2.27%
2017-07-19 0 4.850 4.840 4.850 4.740 4.850 3,853,608 18,495,969 4.7996 2.959 2.953 2.959 2.892 2.959 6,316,862 2.9280 2.32%
2017-07-18 0 4.740 4.730 4.740 4.720 4.770 1,988,698 9,425,823 4.7397 2.892 2.886 2.892 2.879 2.910 3,259,888 2.8915 -0.42%
2017-07-17 0 4.760 4.740 4.760 4.700 4.790 2,873,510 13,627,201 4.7424 2.904 2.892 2.904 2.867 2.922 4,710,279 2.8931 0.42%
2017-07-14 0 4.740 4.730 4.740 4.720 4.780 2,653,577 12,585,612 4.7429 2.892 2.886 2.892 2.879 2.916 4,349,763 2.8934 -0.21%
2017-07-13 0 4.750 4.740 4.750 4.680 4.760 3,575,000 16,929,260 4.7355 2.898 2.892 2.898 2.855 2.904 5,860,166 2.8889 2.15%
2017-07-12 0 4.650 4.630 4.650 4.610 4.700 2,760,000 12,801,980 4.6384 2.837 2.825 2.837 2.812 2.867 4,524,212 2.8297 0.00%
2017-07-11 0 4.650 4.620 4.650 4.590 4.650 3,516,199 16,258,818 4.6240 2.837 2.818 2.837 2.800 2.837 5,763,779 2.8209 1.09%
2017-07-10 0 4.600 4.600 4.610 4.580 4.650 2,722,767 12,533,025 4.6030 2.806 2.806 2.812 2.794 2.837 4,463,180 2.8081 -0.22%
2017-07-07 0 4.610 4.600 4.610 4.600 4.630 2,589,000 11,933,860 4.6094 2.812 2.806 2.812 2.806 2.825 4,243,908 2.8120 -0.65%
2017-07-06 0 4.640 4.640 4.650 4.620 4.680 1,978,277 9,184,407 4.6426 2.831 2.831 2.837 2.818 2.855 3,242,806 2.8322 -0.43%
2017-07-05 0 4.660 4.640 4.660 4.600 4.660 1,784,773 8,266,578 4.6317 2.843 2.831 2.843 2.806 2.843 2,925,613 2.8256 0.87%
2017-07-04 0 4.620 4.620 4.640 4.610 4.750 3,395,725 15,840,998 4.6650 2.818 2.818 2.831 2.812 2.898 5,566,297 2.8459 -2.53%
2017-07-03 0 4.740 4.720 4.740 4.690 4.740 1,691,907 7,970,220 4.7108 2.892 2.879 2.892 2.861 2.892 2,773,386 2.8738 0.00%
2017-06-30 0 4.740 4.720 4.740 4.680 4.740 2,340,276 11,016,699 4.7074 2.892 2.879 2.892 2.855 2.892 3,836,198 2.8718 0.21%
2017-06-29 0 4.730 4.730 4.760 4.700 4.780 2,489,000 11,763,480 4.7262 2.886 2.886 2.904 2.867 2.916 4,079,987 2.8832 -0.21%
2017-06-28 0 4.740 4.730 4.740 4.700 4.810 2,324,588 10,994,789 4.7298 2.892 2.886 2.892 2.867 2.934 3,810,482 2.8854 -1.66%
2017-06-27 0 4.820 4.800 4.820 4.790 4.850 1,491,010 7,173,972 4.8115 2.940 2.928 2.940 2.922 2.959 2,444,075 2.9353 -0.62%
2017-06-26 0 4.850 4.840 4.850 4.790 4.860 1,244,255 6,006,501 4.8274 2.959 2.953 2.959 2.922 2.965 2,039,592 2.9450 1.04%
2017-06-23 0 4.800 4.790 4.800 4.790 4.880 2,696,477 12,965,017 4.8081 2.928 2.922 2.928 2.922 2.977 4,420,085 2.9332 -1.44%
2017-06-22 0 4.870 4.840 4.870 4.780 4.910 3,403,483 16,498,187 4.8474 2.971 2.953 2.971 2.916 2.995 5,579,014 2.9572 1.67%
2017-06-21 0 4.790 4.790 4.800 4.750 4.810 2,579,967 12,348,970 4.7865 2.922 2.922 2.928 2.898 2.934 4,229,101 2.9200 0.42%
2017-06-20 0 4.770 4.770 4.790 4.770 4.860 3,844,453 18,433,628 4.7949 2.910 2.910 2.922 2.910 2.965 6,301,856 2.9251 -1.24%
2017-06-19 0 4.830 4.830 4.860 4.800 4.860 3,933,552 18,995,197 4.8290 2.947 2.947 2.965 2.928 2.965 6,447,907 2.9459 0.42%
2017-06-16 0 4.810 4.810 4.860 4.810 4.950 2,955,957 14,385,840 4.8667 2.934 2.934 2.965 2.934 3.020 4,845,426 2.9690 -1.64%
2017-06-15 0 4.890 4.890 4.900 4.840 5.030 2,954,973 14,509,165 4.9101 2.983 2.983 2.989 2.953 3.069 4,843,813 2.9954 -2.59%
2017-06-14 0 5.020 4.990 5.020 4.940 5.100 2,561,714 12,811,126 5.0010 3.062 3.044 3.062 3.014 3.111 4,199,180 3.0509 -0.59%
2017-06-13 0 5.050 5.050 5.060 4.930 5.060 2,111,132 10,614,507 5.0279 3.081 3.081 3.087 3.008 3.087 3,460,583 3.0673 1.81%
2017-06-12 0 5.090 5.090 5.110 5.070 5.180 3,569,383 18,289,496 5.1240 3.026 3.026 3.038 3.014 3.079 6,004,311 3.0461 -1.55%
2017-06-09 0 5.170 5.170 5.190 5.160 5.330 4,095,195 21,320,732 5.2063 3.073 3.073 3.085 3.067 3.169 6,888,816 3.0950 -2.27%
2017-06-08 0 5.290 5.270 5.290 5.250 5.370 4,873,021 25,813,404 5.2972 3.145 3.133 3.145 3.121 3.192 8,197,252 3.1490 -0.56%
2017-06-07 0 5.320 5.320 5.340 5.290 5.430 11,952,650 64,021,559 5.3563 3.163 3.163 3.174 3.145 3.228 20,106,394 3.1841 2.31%
2017-06-06 0 5.200 5.190 5.200 5.130 5.220 2,914,055 15,074,174 5.1729 3.091 3.085 3.091 3.050 3.103 4,901,937 3.0751 0.78%
2017-06-05 0 5.160 5.130 5.160 5.110 5.190 1,448,117 7,439,416 5.1373 3.067 3.050 3.067 3.038 3.085 2,435,980 3.0540 0.00%
2017-06-02 0 5.160 5.150 5.160 5.090 5.200 4,663,497 24,054,343 5.1580 3.067 3.062 3.067 3.026 3.091 7,844,797 3.0663 1.57%
2017-06-01 0 5.080 5.070 5.080 5.020 5.080 2,572,402 13,005,899 5.0559 3.020 3.014 3.020 2.984 3.020 4,327,219 3.0056 0.59%
2017-05-31 0 5.050 5.020 5.050 5.000 5.070 2,927,348 14,743,963 5.0366 3.002 2.984 3.002 2.972 3.014 4,924,298 2.9941 0.00%
2017-05-29 0 5.050 5.020 5.050 5.000 5.050 1,640,548 8,261,495 5.0358 3.002 2.984 3.002 2.972 3.002 2,759,681 2.9936 1.00%
2017-05-26 0 5.000 5.000 5.010 4.990 5.080 1,637,789 8,214,394 5.0155 2.972 2.972 2.978 2.966 3.020 2,755,040 2.9816 -1.19%
2017-05-25 0 5.060 5.030 5.060 5.000 5.080 5,110,163 25,571,860 5.0041 3.008 2.990 3.008 2.972 3.020 8,596,165 2.9748 1.81%
2017-05-24 0 4.970 4.970 4.980 4.970 5.000 1,298,014 6,465,658 4.9812 2.955 2.955 2.960 2.955 2.972 2,183,481 2.9612 -0.40%
2017-05-23 0 4.990 4.980 4.990 4.920 4.990 3,267,864 16,245,786 4.9714 2.966 2.960 2.966 2.925 2.966 5,497,104 2.9553 0.81%
2017-05-22 0 4.950 4.940 4.950 4.880 4.950 1,714,806 8,465,142 4.9365 2.943 2.937 2.943 2.901 2.943 2,884,596 2.9346 0.61%
2017-05-19 0 4.920 4.900 4.920 4.870 4.920 1,486,173 7,289,535 4.9049 2.925 2.913 2.925 2.895 2.925 2,499,996 2.9158 1.03%
2017-05-18 0 4.870 4.860 4.870 4.850 4.980 2,241,000 10,987,217 4.9028 2.895 2.889 2.895 2.883 2.960 3,769,744 2.9146 -1.81%
2017-05-17 0 4.960 4.950 4.960 4.920 4.990 1,547,013 7,657,303 4.9497 2.949 2.943 2.949 2.925 2.966 2,602,340 2.9425 -1.00%
2017-05-16 0 5.010 4.980 5.010 4.960 5.020 1,233,679 6,148,702 4.9840 2.978 2.960 2.978 2.949 2.984 2,075,258 2.9629 0.20%
2017-05-15 0 5.000 4.990 5.000 4.940 5.030 1,407,635 7,014,212 4.9830 2.972 2.966 2.972 2.937 2.990 2,367,882 2.9622 0.40%
2017-05-12 0 4.980 4.950 4.980 4.960 5.010 1,428,761 7,115,709 4.9803 2.960 2.943 2.960 2.949 2.978 2,403,419 2.9607 0.40%
2017-05-11 0 4.960 4.950 4.960 4.950 5.030 2,136,649 10,654,667 4.9866 2.949 2.943 2.949 2.943 2.990 3,594,208 2.9644 -0.20%
2017-05-10 0 4.970 4.970 4.980 4.950 5.050 1,687,539 8,451,159 5.0080 2.955 2.955 2.960 2.943 3.002 2,838,728 2.9771 -1.58%
2017-05-09 0 5.050 5.020 5.050 4.980 5.050 1,911,531 9,599,633 5.0220 3.002 2.984 3.002 2.960 3.002 3,215,521 2.9854 1.00%
2017-05-08 0 5.000 4.970 5.000 4.890 5.000 3,074,166 15,229,848 4.9541 2.972 2.955 2.972 2.907 2.972 5,171,271 2.9451 2.04%
2017-05-05 0 4.900 4.900 4.910 4.870 4.990 2,500,189 12,253,397 4.9010 2.913 2.913 2.919 2.895 2.966 4,205,744 2.9135 -1.61%
2017-05-04 0 4.980 4.970 4.980 4.940 5.050 3,414,923 16,998,464 4.9777 2.960 2.955 2.960 2.937 3.002 5,744,482 2.9591 1.22%
2017-05-02 0 4.920 4.920 4.930 4.900 4.970 2,340,900 11,536,260 4.9281 2.925 2.925 2.931 2.913 2.955 3,937,793 2.9296 -0.40%
2017-04-28 0 4.940 4.930 4.940 4.900 4.990 7,149,001 35,482,769 4.9633 2.937 2.931 2.937 2.913 2.966 12,025,838 2.9505 -0.60%
2017-04-27 0 4.970 4.970 4.990 4.960 5.040 2,758,837 13,723,057 4.9742 2.955 2.955 2.966 2.949 2.996 4,640,834 2.9570 -1.19%
2017-04-26 0 5.030 5.030 5.040 5.000 5.100 2,469,620 12,417,612 5.0281 2.990 2.990 2.996 2.972 3.032 4,154,322 2.9891 -0.59%
2017-04-25 0 5.060 5.040 5.060 4.930 5.060 4,447,436 22,317,676 5.0181 3.008 2.996 3.008 2.931 3.008 7,481,345 2.9831 1.61%
2017-04-24 0 4.980 4.970 4.980 4.950 5.010 2,461,514 12,256,488 4.9792 2.960 2.955 2.960 2.943 2.978 4,140,686 2.9600 0.00%
2017-04-21 0 4.980 4.970 4.980 4.980 5.080 4,058,000 20,315,777 5.0064 2.960 2.955 2.960 2.960 3.020 6,826,248 2.9761 -2.35%
2017-04-20 0 5.100 5.090 5.100 5.030 5.100 2,218,000 11,229,470 5.0629 3.032 3.026 3.032 2.990 3.032 3,731,054 3.0097 0.79%
2017-04-19 0 5.060 5.050 5.060 4.930 5.090 4,665,038 23,368,703 5.0093 3.008 3.002 3.008 2.931 3.026 7,847,389 2.9779 -0.59%
2017-04-18 0 5.090 5.090 5.100 5.050 5.250 5,753,670 29,644,299 5.1522 3.026 3.026 3.032 3.002 3.121 9,678,653 3.0629 -3.96%
2017-04-13 0 5.300 5.280 5.300 5.180 5.310 6,074,857 31,852,425 5.2433 3.151 3.139 3.151 3.079 3.157 10,218,945 3.1170 1.92%
2017-04-12 0 5.200 5.200 5.210 5.150 5.200 3,348,155 17,329,817 5.1759 3.091 3.091 3.097 3.062 3.091 5,632,167 3.0769 0.00%
2017-04-11 0 5.200 5.200 5.210 5.200 5.350 3,970,356 20,822,388 5.2445 3.091 3.091 3.097 3.091 3.180 6,678,815 3.1177 -2.62%
2017-04-10 0 5.340 5.330 5.340 5.290 5.350 3,963,156 21,102,463 5.3247 3.174 3.169 3.174 3.145 3.180 6,666,704 3.1654 0.56%
2017-04-07 0 5.310 5.300 5.310 5.170 5.340 5,405,156 28,430,870 5.2600 3.157 3.151 3.157 3.073 3.174 9,092,394 3.1269 0.19%
2017-04-06 0 5.300 5.290 5.300 5.230 5.340 3,428,700 18,142,077 5.2912 3.151 3.145 3.151 3.109 3.174 5,767,658 3.1455 -0.38%
2017-04-05 0 5.320 5.280 5.320 5.000 5.340 8,466,947 44,601,986 5.2678 3.163 3.139 3.163 2.972 3.174 14,242,848 3.1315 3.50%
2017-04-03 0 5.140 5.130 5.140 5.110 5.210 2,972,137 15,307,284 5.1503 3.056 3.050 3.056 3.038 3.097 4,999,641 3.0617 -0.39%
2017-03-31 0 5.160 5.140 5.160 5.060 5.160 5,080,066 26,036,673 5.1253 3.067 3.056 3.067 3.008 3.067 8,545,537 3.0468 1.78%
2017-03-30 0 5.070 5.060 5.070 5.040 5.100 2,489,803 12,620,484 5.0689 3.014 3.008 3.014 2.996 3.032 4,188,273 3.0133 0.20%
2017-03-29 0 5.060 5.050 5.060 5.050 5.110 4,006,495 20,336,994 5.0760 3.008 3.002 3.008 3.002 3.038 6,739,607 3.0175 0.40%
2017-03-28 0 5.040 5.040 5.060 5.020 5.140 7,145,967 36,247,997 5.0725 2.996 2.996 3.008 2.984 3.056 12,020,734 3.0155 0.40%
2017-03-27 0 5.020 5.010 5.020 4.990 5.160 6,341,783 32,144,044 5.0686 2.984 2.978 2.984 2.966 3.067 10,667,960 3.0131 -2.52%
2017-03-24 0 5.150 5.130 5.150 5.110 5.200 5,854,077 30,054,970 5.1340 3.062 3.050 3.062 3.038 3.091 9,847,555 3.0520 0.00%
2017-03-23 0 5.150 5.140 5.150 5.120 5.380 10,325,082 54,147,939 5.2443 3.062 3.056 3.062 3.044 3.198 17,368,548 3.1176 -0.77%
2017-03-22 0 5.190 5.180 5.190 4.930 5.190 11,628,610 59,539,033 5.1200 3.085 3.079 3.085 2.931 3.085 19,561,304 3.0437 2.37%
2017-03-21 0 5.070 5.060 5.070 4.830 5.090 10,476,366 52,400,766 5.0018 3.014 3.008 3.014 2.871 3.026 17,623,033 2.9734 2.63%
2017-03-20 0 4.940 4.920 4.940 4.880 5.000 3,924,605 19,307,153 4.9195 2.937 2.925 2.937 2.901 2.972 6,601,854 2.9245 -0.20%
2017-03-17 0 4.950 4.910 4.950 4.860 5.100 8,513,121 42,520,450 4.9947 2.943 2.919 2.943 2.889 3.032 14,320,520 2.9692 -0.60%
2017-03-16 0 4.980 4.960 4.980 4.880 4.990 9,447,820 46,700,431 4.9430 2.960 2.949 2.960 2.901 2.966 15,892,843 2.9385 2.68%
2017-03-15 0 4.850 4.840 4.850 4.680 4.880 6,603,037 31,650,409 4.7933 2.883 2.877 2.883 2.782 2.901 11,107,434 2.8495 1.46%
2017-03-14 0 4.780 4.770 4.780 4.460 4.780 10,438,310 48,656,646 4.6614 2.842 2.836 2.842 2.651 2.842 17,559,016 2.7710 7.66%
2017-03-13 0 4.440 4.430 4.440 4.390 4.460 5,014,061 22,236,937 4.4349 2.639 2.634 2.639 2.610 2.651 8,434,505 2.6364 0.91%
2017-03-10 0 4.400 4.400 4.410 4.390 4.460 4,736,198 20,913,054 4.4156 2.616 2.616 2.622 2.610 2.651 7,967,092 2.6249 -0.23%
2017-03-09 0 4.410 4.400 4.410 4.390 4.450 3,628,719 15,992,073 4.4071 2.622 2.616 2.622 2.610 2.645 6,104,124 2.6199 -0.23%
2017-03-08 0 4.420 4.410 4.420 4.380 4.430 6,084,795 26,793,887 4.4034 2.628 2.622 2.628 2.604 2.634 10,235,662 2.6177 0.45%
2017-03-07 0 4.400 4.390 4.400 4.350 4.410 3,716,851 16,291,111 4.3830 2.616 2.610 2.616 2.586 2.622 6,252,377 2.6056 0.69%
2017-03-06 0 4.370 4.350 4.370 4.350 4.430 2,595,825 11,390,100 4.3879 2.598 2.586 2.598 2.586 2.634 4,366,620 2.6084 -0.68%
2017-03-03 0 4.400 4.390 4.400 4.390 4.470 3,260,952 14,391,844 4.4134 2.616 2.610 2.616 2.610 2.657 5,485,477 2.6236 -1.79%
2017-03-02 0 4.480 4.460 4.480 4.450 4.520 7,111,155 31,866,242 4.4812 2.663 2.651 2.663 2.645 2.687 11,962,175 2.6639 1.13%
2017-03-01 0 4.430 4.430 4.450 4.340 4.450 5,301,939 23,346,301 4.4034 2.634 2.634 2.645 2.580 2.645 8,918,765 2.6177 2.31%
2017-02-28 0 4.330 4.320 4.330 4.300 4.400 2,762,600 12,018,657 4.3505 2.574 2.568 2.574 2.556 2.616 4,647,164 2.5862 -1.14%
2017-02-27 0 4.380 4.380 4.400 4.370 4.450 4,812,618 21,171,510 4.3992 2.604 2.604 2.616 2.598 2.645 8,095,644 2.6152 -0.68%
2017-02-24 0 4.410 4.410 4.420 4.400 4.460 4,532,943 20,040,733 4.4211 2.622 2.622 2.628 2.616 2.651 7,625,183 2.6282 0.46%
2017-02-23 0 4.390 4.390 4.410 4.310 4.410 6,575,546 28,790,031 4.3783 2.610 2.610 2.622 2.562 2.622 11,061,189 2.6028 1.86%
2017-02-22 0 4.310 4.290 4.310 4.290 4.330 6,545,122 28,173,860 4.3046 2.562 2.550 2.562 2.550 2.574 11,010,011 2.5589 0.23%
2017-02-21 0 4.300 4.280 4.300 4.270 4.310 3,373,615 14,482,585 4.2929 2.556 2.544 2.556 2.538 2.562 5,674,995 2.5520 0.00%
2017-02-20 0 4.300 4.290 4.300 4.270 4.310 1,520,602 6,522,557 4.2895 2.556 2.550 2.556 2.538 2.562 2,557,912 2.5500 0.70%
2017-02-17 0 4.270 4.270 4.280 4.260 4.300 3,906,169 16,725,366 4.2818 2.538 2.538 2.544 2.532 2.556 6,570,842 2.5454 0.00%
2017-02-16 0 4.270 4.260 4.270 4.260 4.290 3,272,000 13,978,544 4.2722 2.538 2.532 2.538 2.532 2.550 5,504,062 2.5397 0.00%
2017-02-15 0 4.270 4.250 4.270 4.240 4.310 5,699,519 24,293,655 4.2624 2.538 2.526 2.538 2.521 2.562 9,587,562 2.5339 0.00%
2017-02-14 0 4.270 4.270 4.280 4.230 4.300 4,046,303 17,297,294 4.2748 2.538 2.538 2.544 2.515 2.556 6,806,571 2.5413 0.47%
2017-02-13 0 4.250 4.250 4.260 4.220 4.330 6,001,070 25,688,919 4.2807 2.526 2.526 2.532 2.509 2.574 10,094,822 2.5448 -0.93%
2017-02-10 0 4.290 4.280 4.290 4.230 4.300 4,998,247 21,372,225 4.2759 2.550 2.544 2.550 2.515 2.556 8,407,903 2.5419 1.42%
2017-02-09 0 4.230 4.220 4.230 4.140 4.250 8,618,296 36,353,221 4.2181 2.515 2.509 2.515 2.461 2.526 14,497,443 2.5076 1.93%
2017-02-08 0 4.150 4.110 4.150 4.010 4.170 6,645,469 27,282,848 4.1055 2.467 2.443 2.467 2.384 2.479 11,178,811 2.4406 2.72%
2017-02-07 0 4.040 4.010 4.040 3.980 4.040 2,656,005 10,652,234 4.0106 2.402 2.384 2.402 2.366 2.402 4,467,853 2.3842 1.00%
2017-02-06 0 4.000 3.980 4.000 3.900 4.000 2,351,770 9,312,746 3.9599 2.378 2.366 2.378 2.318 2.378 3,956,078 2.3540 2.56%
2017-02-03 0 3.900 3.890 3.900 3.880 3.960 1,184,024 4,620,542 3.9024 2.318 2.312 2.318 2.307 2.354 1,991,730 2.3199 -1.02%
2017-02-02 0 3.940 3.920 3.940 3.900 4.000 3,647,810 14,345,448 3.9326 2.342 2.330 2.342 2.318 2.378 6,136,238 2.3378 -0.76%
2017-02-01 0 3.970 3.950 3.970 3.860 3.970 3,471,786 13,635,280 3.9275 2.360 2.348 2.360 2.295 2.360 5,840,136 2.3348 2.06%
2017-01-27 0 3.890 3.880 3.890 3.860 3.920 1,990,865 7,748,933 3.8922 2.312 2.307 2.312 2.295 2.330 3,348,974 2.3138 1.30%
2017-01-26 0 3.840 3.830 3.840 3.810 3.850 1,259,807 4,833,032 3.8363 2.283 2.277 2.283 2.265 2.289 2,119,210 2.2806 0.52%
2017-01-25 0 3.820 3.810 3.820 3.730 3.830 6,383,651 24,162,993 3.7851 2.271 2.265 2.271 2.217 2.277 10,738,389 2.2502 2.69%
2017-01-24 0 3.720 3.700 3.720 3.620 3.720 4,451,206 16,405,032 3.6855 2.211 2.200 2.211 2.152 2.211 7,487,687 2.1909 2.76%
2017-01-23 0 3.620 3.620 3.630 3.620 3.680 1,413,245 5,136,394 3.6345 2.152 2.152 2.158 2.152 2.188 2,377,319 2.1606 -0.28%
2017-01-20 0 3.630 3.630 3.650 3.630 3.680 2,482,065 9,095,815 3.6646 2.158 2.158 2.170 2.158 2.188 4,175,256 2.1785 -0.82%
2017-01-19 0 3.660 3.660 3.670 3.640 3.710 6,305,954 23,107,986 3.6645 2.176 2.176 2.182 2.164 2.205 10,607,689 2.1784 0.00%
2017-01-18 0 3.660 3.650 3.660 3.600 3.670 2,035,847 7,413,715 3.6416 2.176 2.170 2.176 2.140 2.182 3,424,642 2.1648 1.95%
2017-01-17 0 3.590 3.590 3.600 3.570 3.630 5,358,373 19,357,298 3.6125 2.134 2.134 2.140 2.122 2.158 9,013,697 2.1475 -0.55%
2017-01-16 0 3.610 3.600 3.610 3.530 3.670 2,969,689 10,687,637 3.5989 2.146 2.140 2.146 2.098 2.182 4,995,523 2.1394 -2.17%
2017-01-13 0 3.690 3.670 3.690 3.650 3.700 1,378,978 5,060,320 3.6696 2.194 2.182 2.194 2.170 2.200 2,319,676 2.1815 0.54%
2017-01-12 0 3.670 3.670 3.700 3.670 3.740 2,769,423 10,265,963 3.7069 2.182 2.182 2.200 2.182 2.223 4,658,641 2.2036 -0.54%
2017-01-11 0 3.690 3.690 3.700 3.630 3.720 4,087,078 15,116,016 3.6985 2.194 2.194 2.200 2.158 2.211 6,875,162 2.1986 0.54%
2017-01-10 0 3.670 3.660 3.670 3.610 3.690 3,101,508 11,299,936 3.6434 2.182 2.176 2.182 2.146 2.194 5,217,265 2.1659 0.82%
2017-01-09 0 3.640 3.610 3.640 3.590 3.650 1,179,000 4,266,115 3.6184 2.164 2.146 2.164 2.134 2.170 1,983,279 2.1510 0.55%
2017-01-06 0 3.620 3.620 3.650 3.620 3.690 1,889,005 6,897,328 3.6513 2.152 2.152 2.170 2.152 2.194 3,177,628 2.1706 -0.28%
2017-01-05 0 3.630 3.630 3.640 3.580 3.640 1,938,579 7,013,091 3.6176 2.158 2.158 2.164 2.128 2.164 3,261,020 2.1506 1.40%
2017-01-04 0 3.580 3.580 3.590 3.570 3.620 2,097,000 7,542,685 3.5969 2.128 2.128 2.134 2.122 2.152 3,527,511 2.1382 -0.83%
2017-01-03 0 3.610 3.590 3.610 3.520 3.630 1,405,043 5,055,953 3.5984 2.146 2.134 2.146 2.093 2.158 2,363,522 2.1392 0.28%
2016-12-30 0 3.600 3.580 3.600 3.530 3.610 1,688,000 6,045,515 3.5815 2.140 2.128 2.140 2.098 2.146 2,839,504 2.1291 1.69%
2016-12-29 0 3.540 3.530 3.540 3.500 3.540 862,929 3,038,569 3.5212 2.104 2.098 2.104 2.081 2.104 1,451,594 2.0933 0.00%
2016-12-28 0 3.540 3.500 3.540 3.440 3.540 1,263,122 4,421,859 3.5007 2.104 2.081 2.104 2.045 2.104 2,124,786 2.0811 0.28%
2016-12-23 0 3.530 3.530 3.540 3.500 3.540 520,546 1,830,111 3.5158 2.098 2.098 2.104 2.081 2.104 875,647 2.0900 0.00%
2016-12-22 0 3.530 3.520 3.530 3.500 3.580 577,000 2,036,235 3.5290 2.098 2.093 2.098 2.081 2.128 970,612 2.0979 -0.56%
2016-12-21 0 3.550 3.550 3.560 3.530 3.570 1,170,740 4,156,045 3.5499 2.110 2.110 2.116 2.098 2.122 1,969,384 2.1103 0.57%
2016-12-20 0 3.530 3.530 3.550 3.470 3.550 1,465,088 5,171,907 3.5301 2.098 2.098 2.110 2.063 2.110 2,464,528 2.0985 1.15%
2016-12-19 0 3.490 3.470 3.490 3.460 3.580 2,326,088 8,126,109 3.4935 2.075 2.063 2.075 2.057 2.128 3,912,876 2.0768 -2.24%
2016-12-16 0 3.570 3.550 3.570 3.550 3.630 2,670,138 9,524,311 3.5670 2.122 2.110 2.122 2.110 2.158 4,491,627 2.1205 -0.83%
2016-12-15 0 3.600 3.580 3.600 3.560 3.750 4,567,129 16,644,771 3.6445 2.140 2.128 2.140 2.116 2.229 7,682,689 2.1665 -4.26%
2016-12-14 0 3.760 3.760 3.780 3.750 3.800 1,132,045 4,276,943 3.7781 2.235 2.235 2.247 2.229 2.259 1,904,293 2.2459 -0.27%
2016-12-13 0 3.770 3.740 3.770 3.720 3.780 2,867,000 10,787,175 3.7625 2.241 2.223 2.241 2.211 2.247 4,822,783 2.2367 0.53%
2016-12-12 0 3.750 3.720 3.760 3.720 3.870 2,194,192 8,254,955 3.7622 2.229 2.211 2.235 2.211 2.301 3,691,005 2.2365 -2.09%
2016-12-09 0 3.830 3.830 3.850 3.800 3.880 1,629,141 6,250,555 3.8367 2.277 2.277 2.289 2.259 2.307 2,740,493 2.2808 -1.29%
2016-12-08 0 3.880 3.860 3.880 3.850 3.890 1,410,124 5,445,456 3.8617 2.307 2.295 2.307 2.289 2.312 2,372,069 2.2957 0.78%
2016-12-07 0 3.850 3.830 3.850 3.820 3.910 2,038,296 7,846,025 3.8493 2.289 2.277 2.289 2.271 2.324 3,428,761 2.2883 -0.52%
2016-12-06 0 3.870 3.870 3.890 3.860 3.900 1,400,628 5,424,649 3.8730 2.301 2.301 2.312 2.295 2.318 2,356,095 2.3024 0.00%
2016-12-05 0 3.870 3.870 3.890 3.820 3.930 1,751,541 6,790,575 3.8769 2.301 2.301 2.312 2.271 2.336 2,946,390 2.3047 -0.51%
2016-12-02 0 3.890 3.890 3.920 3.890 3.980 1,822,823 7,127,730 3.9103 2.312 2.312 2.330 2.312 2.366 3,066,299 2.3245 -2.26%
2016-12-01 0 3.980 3.970 3.980 3.950 4.020 971,704 3,859,755 3.9722 2.366 2.360 2.366 2.348 2.390 1,634,572 2.3613 -0.25%
2016-11-30 0 3.990 3.950 3.990 3.930 3.990 1,309,230 5,196,975 3.9695 2.372 2.348 2.372 2.336 2.372 2,202,348 2.3597 0.50%
2016-11-29 0 3.970 3.950 3.970 3.940 4.000 2,319,830 9,237,530 3.9820 2.360 2.348 2.360 2.342 2.378 3,902,349 2.3672 -0.50%
2016-11-28 0 3.990 3.980 3.990 3.910 3.990 549,000 2,177,140 3.9656 2.372 2.366 2.372 2.324 2.372 923,512 2.3575 2.05%
2016-11-25 0 3.910 3.910 3.920 3.910 3.970 526,367 2,070,654 3.9339 2.324 2.324 2.330 2.324 2.360 885,439 2.3386 -1.26%
2016-11-24 0 3.960 3.960 3.970 3.910 3.990 843,011 3,330,548 3.9508 2.354 2.354 2.360 2.324 2.372 1,418,088 2.3486 0.00%
2016-11-23 0 3.960 3.940 3.960 3.940 4.000 1,052,150 4,170,422 3.9637 2.354 2.342 2.354 2.342 2.378 1,769,896 2.3563 0.00%
2016-11-22 0 3.960 3.960 3.990 3.950 4.000 1,936,129 7,697,082 3.9755 2.354 2.354 2.372 2.348 2.378 3,256,899 2.3633 0.25%
2016-11-21 0 3.950 3.930 3.950 3.910 3.970 5,067,707 19,999,422 3.9464 2.348 2.336 2.348 2.324 2.360 8,524,747 2.3460 -0.25%
2016-11-18 0 3.960 3.960 3.980 3.880 3.980 1,788,043 7,054,808 3.9455 2.354 2.354 2.366 2.307 2.366 3,007,793 2.3455 2.06%
2016-11-17 0 3.880 3.880 3.890 3.810 3.920 1,514,002 5,880,912 3.8843 2.307 2.307 2.312 2.265 2.330 2,546,809 2.3091 0.78%
2016-11-16 0 3.850 3.830 3.850 3.820 3.950 2,660,350 10,254,652 3.8546 2.289 2.277 2.289 2.271 2.348 4,475,162 2.2915 -2.28%
2016-11-15 0 3.940 3.910 3.940 3.800 3.940 2,322,000 9,080,620 3.9107 2.342 2.324 2.342 2.259 2.342 3,906,000 2.3248 3.41%
2016-11-14 0 3.810 3.810 3.820 3.780 3.880 2,118,000 8,109,100 3.8287 2.265 2.265 2.271 2.247 2.307 3,562,837 2.2760 -1.30%
2016-11-11 0 3.860 3.860 3.870 3.850 3.950 2,500,000 9,729,610 3.8918 2.295 2.295 2.301 2.289 2.348 4,205,426 2.3136 -1.78%
2016-11-10 0 3.930 3.930 3.940 3.870 3.970 1,464,762 5,778,094 3.9447 2.336 2.336 2.342 2.301 2.360 2,463,979 2.3450 1.81%
2016-11-09 0 3.860 3.860 3.870 3.740 3.970 7,778,000 29,739,310 3.8235 2.295 2.295 2.301 2.223 2.360 13,083,922 2.2730 -2.77%
2016-11-08 0 3.970 3.960 3.970 3.960 4.070 3,701,867 14,769,977 3.9899 2.360 2.354 2.360 2.354 2.419 6,227,171 2.3719 -1.24%
2016-11-07 0 4.020 4.000 4.020 3.960 4.140 5,769,455 23,094,577 4.0029 2.390 2.378 2.390 2.354 2.461 9,705,207 2.3796 -5.63%
2016-11-04 0 4.260 4.250 4.260 4.220 4.270 1,029,440 4,364,042 4.2392 2.532 2.526 2.532 2.509 2.538 1,731,694 2.5201 0.24%
2016-11-03 0 4.250 4.240 4.250 4.220 4.370 2,273,435 9,711,842 4.2719 2.526 2.521 2.526 2.509 2.598 3,824,305 2.5395 0.24%
2016-11-02 0 4.240 4.230 4.240 4.210 4.250 1,672,830 7,070,012 4.2264 2.521 2.515 2.521 2.503 2.526 2,813,985 2.5125 -0.93%
2016-11-01 0 4.280 4.260 4.280 4.200 4.290 1,139,269 4,856,579 4.2629 2.544 2.532 2.544 2.497 2.550 1,916,445 2.5342 1.66%
2016-10-31 0 4.210 4.180 4.210 4.140 4.220 784,952 3,292,391 4.1944 2.503 2.485 2.503 2.461 2.509 1,320,423 2.4934 -0.24%
2016-10-28 0 4.220 4.210 4.220 4.200 4.280 781,231 3,306,641 4.2326 2.509 2.503 2.509 2.497 2.544 1,314,164 2.5162 -0.71%
2016-10-27 0 4.250 4.240 4.250 4.230 4.330 1,156,014 4,954,239 4.2856 2.526 2.521 2.526 2.515 2.574 1,944,613 2.5477 -2.07%
2016-10-26 0 4.340 4.330 4.340 4.280 4.370 1,988,000 8,604,290 4.3281 2.580 2.574 2.580 2.544 2.598 3,344,155 2.5729 0.23%
2016-10-25 0 4.330 4.310 4.330 4.290 4.360 1,901,265 8,235,255 4.3315 2.574 2.562 2.574 2.550 2.592 3,198,252 2.5749 0.46%
2016-10-24 0 4.310 4.300 4.310 4.150 4.310 3,942,179 16,811,267 4.2645 2.562 2.556 2.562 2.467 2.562 6,631,417 2.5351 3.36%
2016-10-20 0 4.170 4.150 4.170 4.120 4.180 958,150 3,988,933 4.1632 2.479 2.467 2.479 2.449 2.485 1,611,772 2.4749 0.72%
2016-10-19 0 4.140 4.140 4.160 4.140 4.200 3,459,740 14,445,126 4.1752 2.461 2.461 2.473 2.461 2.497 5,819,872 2.4820 -0.48%
2016-10-18 0 4.160 4.150 4.180 4.100 4.180 1,035,002 4,297,753 4.1524 2.473 2.467 2.485 2.437 2.485 1,741,050 2.4685 0.97%
2016-10-17 0 4.120 4.100 4.120 4.060 4.180 3,360,616 13,856,241 4.1231 2.449 2.437 2.449 2.414 2.485 5,653,129 2.4511 -1.44%
2016-10-14 0 4.180 4.160 4.180 4.130 4.180 829,968 3,445,560 4.1514 2.485 2.473 2.485 2.455 2.485 1,396,148 2.4679 1.21%
2016-10-13 0 4.130 4.110 4.130 4.110 4.210 3,105,677 12,921,330 4.1606 2.455 2.443 2.455 2.443 2.503 5,224,278 2.4733 -0.96%
2016-10-12 0 4.170 4.160 4.170 4.140 4.230 1,627,000 6,805,615 4.1829 2.479 2.473 2.479 2.461 2.515 2,736,891 2.4866 -1.18%
2016-10-11 0 4.220 4.210 4.240 4.200 4.330 3,508,967 14,941,230 4.2580 2.509 2.503 2.521 2.497 2.574 5,902,680 2.5313 -1.40%
2016-10-07 0 4.280 4.270 4.280 4.260 4.330 1,974,080 8,465,367 4.2883 2.544 2.538 2.544 2.532 2.574 3,320,739 2.5492 -0.70%
2016-10-06 0 4.310 4.300 4.310 4.270 4.310 6,349,611 27,264,593 4.2939 2.562 2.556 2.562 2.538 2.562 10,681,128 2.5526 0.47%
2016-10-05 0 4.290 4.260 4.290 4.220 4.290 5,425,269 23,058,364 4.2502 2.550 2.532 2.550 2.509 2.550 9,126,227 2.5266 1.18%
2016-10-04 0 4.240 4.220 4.240 4.190 4.240 915,154 3,864,494 4.2228 2.521 2.509 2.521 2.491 2.521 1,539,445 2.5103 0.71%
2016-10-03 0 4.210 4.190 4.210 4.180 4.300 1,222,959 5,179,519 4.2352 2.503 2.491 2.503 2.485 2.556 2,057,225 2.5177 -0.47%
2016-09-30 0 4.230 4.200 4.230 4.210 4.310 3,684,237 15,641,233 4.2454 2.515 2.497 2.515 2.503 2.562 6,197,515 2.5238 -1.63%
2016-09-29 0 4.300 4.290 4.300 4.250 4.310 3,251,243 13,906,502 4.2773 2.556 2.550 2.556 2.526 2.562 5,469,145 2.5427 0.94%
2016-09-28 0 4.260 4.250 4.260 4.250 4.330 591,151 2,529,905 4.2796 2.532 2.526 2.532 2.526 2.574 994,417 2.5441 -0.70%
2016-09-27 0 4.290 4.280 4.290 4.250 4.300 2,399,762 10,285,620 4.2861 2.550 2.544 2.550 2.526 2.556 4,036,809 2.5480 0.23%
2016-09-26 0 4.280 4.250 4.280 4.240 4.350 3,397,094 14,557,553 4.2853 2.544 2.526 2.544 2.521 2.586 5,714,491 2.5475 -0.47%
2016-09-23 0 4.300 4.270 4.300 4.270 4.320 6,584,010 28,350,258 4.3059 2.556 2.538 2.556 2.538 2.568 11,075,427 2.5597 0.47%
2016-09-22 0 4.280 4.280 4.290 4.270 4.380 4,854,667 20,974,613 4.3205 2.544 2.544 2.550 2.538 2.604 8,166,377 2.5684 0.47%
2016-09-21 0 4.260 4.250 4.260 4.210 4.290 7,260,462 30,880,270 4.2532 2.532 2.526 2.532 2.503 2.550 12,213,334 2.5284 1.19%
2016-09-20 0 4.210 4.200 4.210 4.190 4.240 6,772,103 28,517,585 4.2110 2.503 2.497 2.503 2.491 2.521 11,391,831 2.5033 0.72%
2016-09-19 0 4.180 4.180 4.190 4.160 4.240 5,685,578 23,844,286 4.1938 2.485 2.485 2.491 2.473 2.521 9,564,111 2.4931 0.00%
2016-09-15 0 4.180 4.180 4.190 4.100 4.210 5,037,140 21,021,608 4.1733 2.485 2.485 2.491 2.437 2.503 8,473,328 2.4809 1.70%
2016-09-14 0 4.110 4.090 4.110 4.050 4.160 3,204,012 13,164,473 4.1087 2.443 2.431 2.443 2.408 2.473 5,389,694 2.4425 0.24%
2016-09-13 0 4.100 4.090 4.100 4.090 4.220 4,891,227 20,414,497 4.1737 2.437 2.431 2.437 2.431 2.509 8,227,877 2.4811 -0.97%
2016-09-12 0 4.140 4.130 4.140 4.120 4.270 7,266,018 30,479,022 4.1947 2.461 2.455 2.461 2.449 2.538 12,222,681 2.4936 -4.39%
2016-09-09 0 4.380 4.380 4.390 4.380 4.450 7,274,570 32,087,479 4.4109 2.574 2.574 2.580 2.574 2.615 12,378,372 2.5922 -0.68%
2016-09-08 0 4.410 4.400 4.410 4.370 4.420 3,157,520 13,878,473 4.3954 2.592 2.586 2.592 2.568 2.598 5,372,820 2.5831 0.23%
2016-09-07 0 4.400 4.390 4.400 4.380 4.440 2,579,000 11,344,270 4.3987 2.586 2.580 2.586 2.574 2.609 4,388,414 2.5851 0.00%
2016-09-06 0 4.400 4.390 4.400 4.380 4.460 1,949,261 8,586,403 4.4050 2.586 2.580 2.586 2.574 2.621 3,316,853 2.5887 -0.68%
2016-09-05 0 4.430 4.400 4.430 4.390 4.450 6,114,548 27,020,092 4.4190 2.603 2.586 2.603 2.580 2.615 10,404,484 2.5970 1.84%
2016-09-02 0 4.350 4.350 4.390 4.350 4.450 3,749,900 16,457,074 4.3887 2.556 2.556 2.580 2.556 2.615 6,380,811 2.5792 -1.58%
2016-09-01 0 4.420 4.410 4.420 4.240 4.460 7,490,319 33,041,185 4.4112 2.598 2.592 2.598 2.492 2.621 12,745,490 2.5924 4.00%
2016-08-31 0 4.250 4.240 4.250 4.230 4.290 1,977,512 8,405,530 4.2506 2.498 2.492 2.498 2.486 2.521 3,364,925 2.4980 -0.70%
2016-08-30 0 4.280 4.270 4.280 4.240 4.300 3,039,941 12,966,476 4.2654 2.515 2.509 2.515 2.492 2.527 5,172,748 2.5067 -0.23%
2016-08-29 0 4.290 4.260 4.290 4.250 4.320 2,740,413 11,733,429 4.2816 2.521 2.504 2.521 2.498 2.539 4,663,073 2.5162 0.00%
2016-08-26 0 4.290 4.290 4.300 4.240 4.350 5,827,398 25,108,216 4.3086 2.521 2.521 2.527 2.492 2.556 9,915,871 2.5321 1.42%
2016-08-25 0 4.230 4.220 4.230 4.220 4.300 5,595,007 23,800,789 4.2539 2.486 2.480 2.486 2.480 2.527 9,520,436 2.5000 -1.40%
2016-08-24 0 4.290 4.270 4.290 4.230 4.340 6,450,414 27,610,888 4.2805 2.521 2.509 2.521 2.486 2.551 10,975,992 2.5156 0.23%
2016-08-23 0 4.280 4.260 4.280 4.120 4.360 10,690,678 45,502,023 4.2562 2.515 2.504 2.515 2.421 2.562 18,191,204 2.5013 4.14%
2016-08-22 0 4.110 4.100 4.110 4.030 4.200 4,360,265 18,038,826 4.1371 2.415 2.410 2.415 2.368 2.468 7,419,405 2.4313 -0.96%
2016-08-19 0 4.150 4.140 4.150 4.020 4.150 5,538,702 22,642,570 4.0881 2.439 2.433 2.439 2.362 2.439 9,424,628 2.4025 2.72%
2016-08-18 0 4.040 4.030 4.040 3.930 4.040 4,161,027 16,682,402 4.0092 2.374 2.368 2.374 2.310 2.374 7,080,383 2.3561 2.02%
2016-08-17 0 3.960 3.950 3.960 3.940 4.030 1,272,481 5,058,686 3.9755 2.327 2.321 2.327 2.315 2.368 2,165,247 2.3363 0.25%
2016-08-16 0 3.950 3.940 3.950 3.930 4.010 1,636,693 6,488,164 3.9642 2.321 2.315 2.321 2.310 2.357 2,784,989 2.3297 -1.25%
2016-08-15 0 4.000 4.000 4.010 3.970 4.030 1,131,610 4,526,966 4.0005 2.351 2.351 2.357 2.333 2.368 1,925,542 2.3510 0.00%
2016-08-12 0 4.000 3.980 4.000 3.950 4.000 1,677,185 6,694,035 3.9912 2.351 2.339 2.351 2.321 2.351 2,853,890 2.3456 0.50%
2016-08-11 0 3.980 3.960 3.980 3.920 3.990 1,175,032 4,666,418 3.9713 2.339 2.327 2.339 2.304 2.345 1,999,429 2.3339 0.51%
2016-08-10 0 3.960 3.950 3.960 3.930 4.040 2,456,275 9,778,793 3.9811 2.327 2.321 2.327 2.310 2.374 4,179,585 2.3397 -1.00%
2016-08-09 0 4.000 3.990 4.000 3.950 4.040 3,231,807 12,931,163 4.0012 2.351 2.345 2.351 2.321 2.374 5,499,227 2.3515 1.27%
2016-08-08 0 3.950 3.950 3.980 3.930 3.990 1,472,827 5,839,033 3.9645 2.321 2.321 2.339 2.310 2.345 2,506,155 2.3299 0.00%
2016-08-05 0 3.950 3.930 3.950 3.870 3.990 3,381,132 13,237,982 3.9153 2.321 2.310 2.321 2.274 2.345 5,753,317 2.3009 0.00%
2016-08-04 0 3.950 3.930 3.950 3.900 4.000 1,754,000 6,926,180 3.9488 2.321 2.310 2.321 2.292 2.351 2,984,598 2.3206 0.77%
2016-08-03 0 3.920 3.920 3.950 3.920 3.990 2,209,103 8,698,389 3.9375 2.304 2.304 2.321 2.304 2.345 3,758,999 2.3140 -2.24%
2016-08-01 0 4.010 3.990 4.010 3.930 4.020 1,522,411 6,084,728 3.9968 2.357 2.345 2.357 2.310 2.362 2,590,527 2.3488 2.30%
2016-07-29 0 3.920 3.920 3.930 3.910 4.010 2,426,480 9,596,512 3.9549 2.304 2.304 2.310 2.298 2.357 4,128,886 2.3242 -2.00%
2016-07-28 0 4.000 4.000 4.020 4.000 4.050 2,829,480 11,395,383 4.0274 2.351 2.351 2.362 2.351 2.380 4,814,629 2.3668 -0.50%
2016-07-27 0 4.020 4.020 4.040 4.010 4.090 2,346,967 9,473,182 4.0364 2.362 2.362 2.374 2.357 2.404 3,993,587 2.3721 -0.99%
2016-07-26 0 4.060 4.060 4.070 4.010 4.120 3,956,890 16,133,929 4.0774 2.386 2.386 2.392 2.357 2.421 6,733,024 2.3962 0.50%
2016-07-25 0 4.040 4.040 4.050 4.000 4.100 3,046,256 12,363,845 4.0587 2.374 2.374 2.380 2.351 2.410 5,183,494 2.3852 0.50%
2016-07-22 0 4.020 4.000 4.020 3.980 4.060 2,542,040 10,191,960 4.0094 2.362 2.351 2.362 2.339 2.386 4,325,523 2.3562 -0.74%
2016-07-21 0 4.050 4.030 4.060 4.020 4.090 2,622,278 10,644,073 4.0591 2.380 2.368 2.386 2.362 2.404 4,462,055 2.3855 -0.25%
2016-07-20 0 4.060 4.050 4.070 3.980 4.080 4,186,849 16,878,814 4.0314 2.386 2.380 2.392 2.339 2.398 7,124,321 2.3692 1.50%
2016-07-19 0 4.000 4.000 4.010 3.980 4.100 3,778,563 15,262,760 4.0393 2.351 2.351 2.357 2.339 2.410 6,429,584 2.3738 -2.68%
2016-07-18 0 4.110 4.100 4.120 4.050 4.140 3,045,007 12,498,402 4.1046 2.415 2.410 2.421 2.380 2.433 5,181,369 2.4122 1.23%
2016-07-15 0 4.060 4.040 4.070 3.950 4.100 5,488,813 22,141,413 4.0339 2.386 2.374 2.392 2.321 2.410 9,339,737 2.3707 3.57%
2016-07-14 0 3.920 3.910 3.920 3.810 3.970 4,479,941 17,452,749 3.8958 2.304 2.298 2.304 2.239 2.333 7,623,045 2.2895 3.98%
2016-07-13 0 3.770 3.760 3.770 3.700 3.780 4,028,234 15,087,455 3.7454 2.216 2.210 2.216 2.174 2.221 6,854,423 2.2011 2.72%
2016-07-12 0 3.670 3.670 3.700 3.670 3.780 2,410,631 8,922,805 3.7014 2.157 2.157 2.174 2.157 2.221 4,101,918 2.1753 -2.65%
2016-07-11 0 3.770 3.750 3.780 3.700 3.800 919,358 3,436,917 3.7384 2.216 2.204 2.221 2.174 2.233 1,564,375 2.1970 2.72%
2016-07-08 0 3.670 3.660 3.680 3.650 3.720 611,918 2,247,024 3.6721 2.157 2.151 2.163 2.145 2.186 1,041,237 2.1580 -1.34%
2016-07-07 0 3.720 3.690 3.700 3.680 3.850 1,680,177 6,303,614 3.7518 2.186 2.169 2.174 2.163 2.263 2,858,981 2.2048 -2.11%
2016-07-06 0 3.800 3.780 3.810 3.640 3.810 943,222 3,509,758 3.7210 2.233 2.221 2.239 2.139 2.239 1,604,982 2.1868 1.33%
2016-07-05 0 3.750 3.740 3.760 3.730 3.830 650,214 2,462,216 3.7868 2.204 2.198 2.210 2.192 2.251 1,106,401 2.2254 -1.83%
2016-07-04 0 3.820 3.800 3.820 3.760 3.880 833,123 3,192,913 3.8325 2.245 2.233 2.245 2.210 2.280 1,417,638 2.2523 -0.52%
2016-06-30 0 3.840 3.800 3.840 3.750 3.850 2,410,880 9,196,380 3.8145 2.257 2.233 2.257 2.204 2.263 4,102,341 2.2417 1.86%
2016-06-29 0 3.770 3.730 3.770 3.670 3.830 3,012,000 11,274,530 3.7432 2.216 2.192 2.216 2.157 2.251 5,125,204 2.1998 2.45%
2016-06-28 0 3.680 3.660 3.680 3.650 3.750 743,000 2,738,875 3.6862 2.163 2.151 2.163 2.145 2.204 1,264,285 2.1663 -1.08%
2016-06-27 0 3.720 3.720 3.730 3.630 3.730 892,000 3,292,980 3.6917 2.186 2.186 2.192 2.133 2.192 1,517,823 2.1695 -0.27%
2016-06-24 0 3.730 3.690 3.740 3.590 3.850 2,389,000 8,857,720 3.7077 2.192 2.169 2.198 2.110 2.263 4,065,111 2.1790 -2.36%
2016-06-23 0 3.820 3.800 3.810 3.700 3.850 3,522,442 13,419,132 3.8096 2.245 2.233 2.239 2.174 2.263 5,993,770 2.2388 3.80%
2016-06-22 0 3.680 3.670 3.680 3.630 3.730 3,957,170 14,597,362 3.6888 2.163 2.157 2.163 2.133 2.192 6,733,501 2.1679 -1.34%
2016-06-21 0 3.730 3.710 3.740 3.640 3.740 1,876,508 6,937,035 3.6968 2.192 2.180 2.198 2.139 2.198 3,193,057 2.1725 1.63%
2016-06-20 0 3.670 3.640 3.720 3.370 3.720 3,006,250 10,792,847 3.5901 2.157 2.139 2.186 1.980 2.186 5,115,420 2.1099 8.58%
2016-06-17 0 3.380 3.350 3.390 3.290 3.420 2,687,507 9,026,279 3.3586 1.986 1.969 1.992 1.933 2.010 4,573,049 1.9738 4.32%
2016-06-16 0 3.240 3.220 3.230 3.210 3.300 953,080 3,096,072 3.2485 1.904 1.892 1.898 1.886 1.939 1,621,756 1.9091 -1.22%
2016-06-15 0 3.280 3.280 3.290 3.250 3.360 1,148,000 3,789,770 3.3012 1.928 1.928 1.933 1.910 1.975 1,953,431 1.9401 -0.30%
2016-06-14 0 3.290 3.270 3.300 3.240 3.400 2,591,496 8,500,361 3.2801 1.933 1.922 1.939 1.904 1.998 4,409,677 1.9277 -2.95%
2016-06-13 0 3.390 3.390 3.400 3.380 3.490 1,693,857 5,830,704 3.4423 1.992 1.992 1.998 1.986 2.051 2,882,259 2.0230 -2.87%
2016-06-10 0 3.490 3.490 3.510 3.460 3.560 1,366,789 4,791,727 3.5058 2.051 2.051 2.063 2.033 2.092 2,325,721 2.0603 -2.51%
2016-06-08 0 3.580 3.570 3.580 3.560 3.650 1,408,784 5,044,885 3.5810 2.104 2.098 2.104 2.092 2.145 2,397,180 2.1045 -1.38%
2016-06-07 0 3.630 3.600 3.630 3.550 3.660 1,339,418 4,831,618 3.6073 2.133 2.116 2.133 2.086 2.151 2,279,147 2.1199 0.28%
2016-06-06 0 3.620 3.610 3.620 3.560 3.650 1,610,671 5,825,995 3.6171 2.127 2.122 2.127 2.092 2.145 2,740,710 2.1257 -0.28%
2016-06-03 0 3.630 3.610 3.630 3.590 3.680 1,847,373 6,746,761 3.6521 2.133 2.122 2.133 2.110 2.163 3,143,481 2.1463 0.00%
2016-06-02 0 3.750 3.740 3.750 3.730 3.770 912,610 3,423,768 3.7516 2.133 2.128 2.133 2.122 2.145 1,604,228 2.1342 0.27%
2016-06-01 0 3.740 3.730 3.760 3.720 3.790 733,265 2,745,885 3.7447 2.128 2.122 2.139 2.116 2.156 1,288,967 2.1303 -1.32%
2016-05-31 0 3.790 3.770 3.800 3.730 3.800 2,751,000 10,388,782 3.7764 2.156 2.145 2.162 2.122 2.162 4,835,835 2.1483 -0.52%
2016-05-30 0 3.810 3.790 3.810 3.760 3.820 2,010,866 7,635,309 3.7970 2.167 2.156 2.167 2.139 2.173 3,534,793 2.1600 0.53%
2016-05-27 0 3.790 3.770 3.790 3.760 3.850 2,442,484 9,303,103 3.8089 2.156 2.145 2.156 2.139 2.190 4,293,511 2.1668 0.26%
2016-05-26 0 3.780 3.760 3.790 3.760 3.800 1,030,075 3,898,919 3.7851 2.150 2.139 2.156 2.139 2.162 1,810,713 2.1533 0.00%
2016-05-25 0 3.780 3.770 3.790 3.750 3.830 1,537,733 5,838,593 3.7969 2.150 2.145 2.156 2.133 2.179 2,703,098 2.1600 -0.26%
2016-05-24 0 3.790 3.770 3.800 3.730 3.800 1,744,691 6,578,252 3.7704 2.156 2.145 2.162 2.122 2.162 3,066,898 2.1449 1.07%
2016-05-23 0 3.750 3.740 3.750 3.730 3.800 1,252,000 4,692,494 3.7480 2.133 2.128 2.133 2.122 2.162 2,200,823 2.1322 0.00%
2016-05-20 0 3.750 3.730 3.760 3.690 3.760 1,662,553 6,169,253 3.7107 2.133 2.122 2.139 2.099 2.139 2,922,512 2.1109 1.90%
2016-05-19 0 3.680 3.660 3.680 3.630 3.690 947,253 3,475,816 3.6694 2.093 2.082 2.093 2.065 2.099 1,665,125 2.0874 0.82%
2016-05-18 0 3.650 3.640 3.650 3.550 3.700 3,536,468 12,849,505 3.6334 2.076 2.071 2.076 2.020 2.105 6,216,566 2.0670 0.55%
2016-05-17 0 3.630 3.610 3.630 3.520 3.650 2,052,159 7,409,136 3.6104 2.065 2.054 2.065 2.002 2.076 3,607,380 2.0539 3.13%
2016-05-16 0 3.520 3.510 3.530 3.490 3.560 1,233,000 4,347,545 3.5260 2.002 1.997 2.008 1.985 2.025 2,167,424 2.0059 -1.68%
2016-05-13 0 3.580 3.570 3.580 3.520 3.750 1,812,410 6,555,203 3.6168 2.037 2.031 2.037 2.002 2.133 3,185,938 2.0575 -2.19%
2016-05-12 0 3.660 3.640 3.660 3.590 3.680 3,611,935 13,143,806 3.6390 2.082 2.071 2.082 2.042 2.093 6,349,226 2.0701 1.10%
2016-05-11 0 3.620 3.610 3.620 3.590 3.680 3,512,486 12,726,122 3.6231 2.059 2.054 2.059 2.042 2.093 6,174,410 2.0611 1.12%
2016-05-10 0 3.580 3.580 3.600 3.540 3.660 3,789,307 13,675,298 3.6089 2.037 2.037 2.048 2.014 2.082 6,661,019 2.0530 -1.38%
2016-05-09 0 3.630 3.610 3.630 3.520 3.660 3,853,062 13,867,087 3.5990 2.065 2.054 2.065 2.002 2.082 6,773,090 2.0474 3.71%
2016-05-06 0 3.500 3.480 3.500 3.470 3.590 2,725,010 9,708,943 3.5629 1.991 1.980 1.991 1.974 2.042 4,790,148 2.0269 -3.58%
2016-05-05 0 3.630 3.620 3.640 3.620 3.680 2,797,233 10,203,995 3.6479 2.065 2.059 2.071 2.059 2.093 4,917,105 2.0752 -1.36%
2016-05-04 0 3.680 3.670 3.690 3.560 3.690 2,966,670 10,788,853 3.6367 2.093 2.088 2.099 2.025 2.099 5,214,949 2.0688 2.22%
2016-05-03 0 3.600 3.590 3.610 3.590 3.760 4,479,016 16,559,843 3.6972 2.048 2.042 2.054 2.042 2.139 7,873,421 2.1033 -4.26%
2016-04-29 0 3.760 3.740 3.760 3.730 3.830 1,951,000 7,371,685 3.7784 2.139 2.128 2.139 2.122 2.179 3,429,558 2.1495 -1.05%
2016-04-28 0 3.800 3.790 3.800 3.780 3.850 3,742,361 14,256,624 3.8095 2.162 2.156 2.162 2.150 2.190 6,578,495 2.1672 0.26%
2016-04-27 0 3.790 3.780 3.790 3.760 3.820 1,024,505 3,879,600 3.7868 2.156 2.150 2.156 2.139 2.173 1,800,922 2.1542 0.80%
2016-04-26 0 3.760 3.750 3.790 3.730 3.850 1,819,000 6,902,140 3.7945 2.139 2.133 2.156 2.122 2.190 3,197,522 2.1586 -1.57%
2016-04-25 0 3.820 3.800 3.820 3.790 3.820 5,210,996 19,721,262 3.7845 2.173 2.162 2.173 2.156 2.173 9,160,129 2.1529 1.06%
2016-04-22 0 3.780 3.780 3.800 3.720 3.830 2,152,819 8,129,116 3.7760 2.150 2.150 2.162 2.116 2.179 3,784,324 2.1481 1.61%
2016-04-21 0 3.720 3.710 3.730 3.690 3.790 1,480,000 5,519,906 3.7297 2.116 2.111 2.122 2.099 2.156 2,601,612 2.1217 0.00%
2016-04-20 0 3.720 3.700 3.720 3.620 3.840 4,426,332 16,512,298 3.7305 2.116 2.105 2.116 2.059 2.184 7,780,810 2.1222 2.20%
2016-04-19 0 3.640 3.630 3.640 3.610 3.650 1,192,005 4,325,148 3.6285 2.071 2.065 2.071 2.054 2.076 2,095,361 2.0642 1.68%
2016-04-18 0 3.580 3.560 3.570 3.510 3.580 1,003,637 3,567,105 3.5542 2.037 2.025 2.031 1.997 2.037 1,764,239 2.0219 0.00%
2016-04-15 0 3.580 3.550 3.580 3.510 3.630 1,193,157 4,238,320 3.5522 2.037 2.020 2.037 1.997 2.065 2,097,386 2.0208 -1.10%
2016-04-14 0 3.620 3.620 3.640 3.610 3.720 1,228,035 4,488,861 3.6553 2.059 2.059 2.071 2.054 2.116 2,158,697 2.0794 -2.16%
2016-04-13 0 3.700 3.680 3.700 3.530 3.700 4,844,611 17,665,392 3.6464 2.105 2.093 2.105 2.008 2.105 8,516,081 2.0744 4.82%
2016-04-12 0 3.530 3.500 3.530 3.420 3.540 1,823,526 6,392,474 3.5056 2.008 1.991 2.008 1.946 2.014 3,205,478 1.9942 1.44%
2016-04-11 0 3.480 3.470 3.480 3.410 3.540 1,295,001 4,510,041 3.4827 1.980 1.974 1.980 1.940 2.014 2,276,412 1.9812 -0.29%
2016-04-08 0 3.490 3.470 3.480 3.390 3.500 2,041,398 7,048,859 3.4530 1.985 1.974 1.980 1.928 1.991 3,588,464 1.9643 1.16%
2016-04-07 0 3.450 3.440 3.450 3.400 3.480 1,257,934 4,319,581 3.4339 1.963 1.957 1.963 1.934 1.980 2,211,254 1.9535 -0.58%
2016-04-06 0 3.470 3.470 3.480 3.330 3.480 2,721,878 9,330,838 3.4281 1.974 1.974 1.980 1.894 1.980 4,784,643 1.9502 3.58%
2016-04-05 0 3.350 3.330 3.350 3.260 3.350 1,483,224 4,897,837 3.3022 1.906 1.894 1.906 1.855 1.906 2,607,280 1.8785 1.82%
2016-04-01 0 3.290 3.280 3.290 3.260 3.420 2,129,368 7,071,551 3.3210 1.872 1.866 1.872 1.855 1.946 3,743,101 1.8892 -3.80%
2016-03-31 0 3.420 3.400 3.420 3.290 3.420 4,592,761 15,413,702 3.3561 1.946 1.934 1.946 1.872 1.946 8,073,367 1.9092 3.95%
2016-03-30 0 3.290 3.290 3.300 3.250 3.350 4,157,002 13,724,494 3.3015 1.872 1.872 1.877 1.849 1.906 7,307,370 1.8782 0.61%
2016-03-29 0 3.270 3.230 3.270 3.170 3.270 5,234,414 16,863,277 3.2216 1.860 1.837 1.860 1.803 1.860 9,201,294 1.8327 3.15%
2016-03-24 0 3.170 3.150 3.180 3.130 3.290 4,644,000 14,765,940 3.1796 1.803 1.792 1.809 1.781 1.872 8,163,437 1.8088 0.63%
2016-03-23 0 3.150 3.130 3.150 2.930 3.160 4,828,070 14,863,396 3.0785 1.792 1.781 1.792 1.667 1.798 8,487,004 1.7513 6.78%
2016-03-22 0 2.950 2.930 2.960 2.930 3.030 621,422 1,840,018 2.9610 1.678 1.667 1.684 1.667 1.724 1,092,364 1.6844 -1.01%
2016-03-21 0 2.980 2.980 3.000 2.970 3.050 1,208,033 3,616,662 2.9938 1.695 1.695 1.707 1.690 1.735 2,123,536 1.7031 -0.67%
2016-03-18 0 3.000 2.990 3.010 2.920 3.030 3,266,555 9,733,128 2.9796 1.707 1.701 1.712 1.661 1.724 5,742,101 1.6950 2.74%
2016-03-17 0 2.920 2.920 2.930 2.920 2.950 1,882,000 5,521,430 2.9338 1.661 1.661 1.667 1.661 1.678 3,308,266 1.6690 0.69%
2016-03-16 0 2.900 2.820 2.910 2.820 2.940 2,712,000 7,870,895 2.9022 1.650 1.604 1.655 1.604 1.673 4,767,279 1.6510 0.00%
2016-03-15 0 2.900 2.900 2.920 2.900 2.960 574,463 1,678,854 2.9225 1.650 1.650 1.661 1.650 1.684 1,009,818 1.6625 -1.36%
2016-03-14 0 2.940 2.930 2.940 2.890 2.960 2,042,000 5,998,625 2.9376 1.673 1.667 1.673 1.644 1.684 3,589,522 1.6711 1.38%
2016-03-11 0 2.900 2.880 2.900 2.860 2.920 1,685,600 4,869,670 2.8890 1.650 1.638 1.650 1.627 1.661 2,963,025 1.6435 0.69%
2016-03-10 0 2.880 2.880 2.900 2.880 2.930 555,000 1,608,980 2.8991 1.638 1.638 1.650 1.638 1.667 975,605 1.6492 -1.03%
2016-03-09 0 2.910 2.890 2.910 2.880 2.940 599,796 1,738,488 2.8985 1.655 1.644 1.655 1.638 1.673 1,054,349 1.6489 -0.34%
2016-03-08 0 2.920 2.920 2.930 2.890 2.980 1,032,610 3,006,674 2.9117 1.661 1.661 1.667 1.644 1.695 1,815,169 1.6564 -2.01%
2016-03-07 0 2.980 2.980 3.000 2.960 3.080 544,826 1,634,484 3.0000 1.695 1.695 1.707 1.684 1.752 957,720 1.7066 -0.67%
2016-03-04 0 3.000 3.000 3.010 2.920 3.030 997,524 2,980,585 2.9880 1.707 1.707 1.712 1.661 1.724 1,753,494 1.6998 1.35%
2016-03-03 0 2.960 2.950 2.960 2.890 2.960 1,017,000 2,962,220 2.9127 1.684 1.678 1.684 1.644 1.684 1,787,729 1.6570 2.42%
2016-03-02 0 2.890 2.880 2.890 2.770 2.900 1,360,455 3,885,341 2.8559 1.644 1.638 1.644 1.576 1.650 2,391,471 1.6247 4.33%
2016-03-01 0 2.770 2.760 2.770 2.720 2.770 1,614,073 4,453,642 2.7593 1.576 1.570 1.576 1.547 1.576 2,837,292 1.5697 0.73%
2016-02-29 0 2.750 2.710 2.750 2.700 2.770 643,000 1,760,540 2.7380 1.564 1.542 1.564 1.536 1.576 1,130,295 1.5576 -0.72%
2016-02-26 0 2.770 2.760 2.770 2.710 2.790 763,000 2,098,510 2.7503 1.576 1.570 1.576 1.542 1.587 1,341,237 1.5646 2.97%
2016-02-25 0 2.690 2.680 2.690 2.640 2.750 944,000 2,546,545 2.6976 1.530 1.525 1.530 1.502 1.564 1,659,407 1.5346 -2.18%
2016-02-24 0 2.750 2.730 2.750 2.710 2.770 325,000 893,900 2.7505 1.564 1.553 1.564 1.542 1.576 571,300 1.5647 -0.72%
2016-02-23 0 2.770 2.770 2.780 2.740 2.780 604,000 1,668,670 2.7627 1.576 1.576 1.581 1.559 1.581 1,061,739 1.5716 0.00%
2016-02-22 0 2.770 2.760 2.770 2.700 2.770 876,007 2,404,738 2.7451 1.576 1.570 1.576 1.536 1.576 1,539,885 1.5616 2.59%
2016-02-19 0 2.700 2.700 2.720 2.680 2.730 358,000 965,100 2.6958 1.536 1.536 1.547 1.525 1.553 629,309 1.5336 0.00%
2016-02-18 0 2.700 2.700 2.710 2.650 2.740 857,486 2,315,743 2.7006 1.536 1.536 1.542 1.508 1.559 1,507,328 1.5363 2.66%
2016-02-17 0 2.630 2.610 2.630 2.590 2.670 1,629,000 4,275,909 2.6249 1.496 1.485 1.496 1.473 1.519 2,863,531 1.4932 1.54%
2016-02-16 0 2.590 2.590 2.600 2.570 2.630 1,495,000 3,892,043 2.6034 1.473 1.473 1.479 1.462 1.496 2,627,980 1.4810 0.39%
2016-02-15 0 2.580 2.570 2.580 2.520 2.580 1,125,000 2,878,610 2.5588 1.468 1.462 1.468 1.434 1.468 1,977,577 1.4556 4.03%
2016-02-12 0 2.480 2.480 2.490 2.480 2.550 904,682 2,264,548 2.5031 1.411 1.411 1.417 1.411 1.451 1,590,292 1.4240 -2.75%
2016-02-11 0 2.550 2.530 2.580 2.520 2.650 1,660,317 4,260,165 2.5659 1.451 1.439 1.468 1.434 1.508 2,918,582 1.4597 -4.14%
2016-02-05 0 2.660 2.650 2.670 2.650 2.690 729,000 1,945,545 2.6688 1.513 1.508 1.519 1.508 1.530 1,281,470 1.5182 -0.37%
2016-02-04 0 2.670 2.660 2.670 2.630 2.700 383,152 1,024,348 2.6735 1.519 1.513 1.519 1.496 1.536 673,522 1.5209 -0.74%
2016-02-03 0 2.690 2.670 2.690 2.620 2.700 811,080 2,159,968 2.6631 1.530 1.519 1.530 1.490 1.536 1,425,754 1.5150 -1.47%
2016-02-02 0 2.730 2.700 2.730 2.670 2.760 1,172,890 3,183,463 2.7142 1.553 1.536 1.553 1.519 1.570 2,061,760 1.5441 1.49%
2016-02-01 0 2.690 2.690 2.700 2.680 2.770 676,413 1,838,310 2.7177 1.530 1.530 1.536 1.525 1.576 1,189,030 1.5461 -2.18%
2016-01-29 0 2.750 2.740 2.760 2.640 2.770 1,772,849 4,851,892 2.7368 1.564 1.559 1.570 1.502 1.576 3,116,396 1.5569 3.77%
2016-01-28 0 2.650 2.640 2.650 2.610 2.670 529,148 1,403,484 2.6523 1.508 1.502 1.508 1.485 1.519 930,161 1.5089 1.92%
2016-01-27 0 2.600 2.600 2.620 2.570 2.610 1,122,197 2,910,460 2.5935 1.479 1.479 1.490 1.462 1.485 1,972,650 1.4754 1.96%
2016-01-26 0 2.550 2.540 2.550 2.520 2.680 1,054,000 2,722,135 2.5827 1.451 1.445 1.451 1.434 1.525 1,852,770 1.4692 -4.85%
2016-01-25 0 2.680 2.670 2.700 2.660 2.760 709,374 1,902,975 2.6826 1.525 1.519 1.536 1.513 1.570 1,246,970 1.5261 1.52%
2016-01-22 0 2.640 2.630 2.640 2.530 2.650 3,217,085 8,385,208 2.6065 1.502 1.496 1.502 1.439 1.508 5,655,140 1.4828 1.15%
2016-01-21 0 2.610 2.600 2.610 2.580 2.770 2,523,000 6,649,320 2.6355 1.485 1.479 1.485 1.468 1.576 4,435,046 1.4993 -3.33%
2016-01-20 0 2.700 2.680 2.690 2.680 2.800 1,876,815 5,145,567 2.7416 1.536 1.525 1.530 1.525 1.593 3,299,152 1.5597 -4.26%
2016-01-19 0 2.820 2.820 2.830 2.740 2.840 352,072 980,820 2.7859 1.604 1.604 1.610 1.559 1.616 618,888 1.5848 2.17%
2016-01-18 0 2.760 2.750 2.760 2.690 2.800 1,252,297 3,448,250 2.7535 1.570 1.564 1.570 1.530 1.593 2,201,345 1.5664 -1.43%
2016-01-15 0 2.800 2.780 2.800 2.780 2.920 2,329,592 6,618,703 2.8411 1.593 1.581 1.593 1.581 1.661 4,095,064 1.6163 -3.45%
2016-01-14 0 2.900 2.900 2.910 2.870 2.950 1,547,000 4,482,415 2.8975 1.650 1.650 1.655 1.633 1.678 2,719,388 1.6483 -2.36%
2016-01-13 0 2.970 2.960 2.980 2.930 3.010 864,000 2,572,580 2.9775 1.690 1.684 1.695 1.667 1.712 1,518,779 1.6938 0.34%
2016-01-12 0 2.960 2.950 2.960 2.950 3.040 868,983 2,592,315 2.9832 1.684 1.678 1.684 1.678 1.729 1,527,538 1.6971 -1.33%
2016-01-11 0 3.000 2.990 3.000 2.980 3.030 1,065,370 3,193,972 2.9980 1.707 1.701 1.707 1.695 1.724 1,872,756 1.7055 -2.28%
2016-01-08 0 3.070 3.040 3.080 3.030 3.140 1,372,000 4,226,270 3.0804 1.746 1.729 1.752 1.724 1.786 2,411,765 1.7524 -1.60%
2016-01-07 0 3.120 3.110 3.140 3.050 3.160 1,810,772 5,627,762 3.1079 1.775 1.769 1.786 1.735 1.798 3,183,058 1.7680 -0.32%
2016-01-06 0 3.130 3.130 3.150 3.100 3.240 1,114,000 3,489,870 3.1327 1.781 1.781 1.792 1.764 1.843 1,958,241 1.7821 0.32%
2016-01-05 0 3.120 3.090 3.120 3.080 3.250 2,052,784 6,437,594 3.1360 1.775 1.758 1.775 1.752 1.849 3,608,478 1.7840 -2.19%
2016-01-04 0 3.190 3.190 3.200 3.170 3.330 933,000 2,995,405 3.2105 1.815 1.815 1.820 1.803 1.894 1,640,070 1.8264 -4.49%
2015-12-31 0 3.340 3.320 3.340 3.330 3.400 187,459 626,625 3.3427 1.900 1.889 1.900 1.894 1.934 329,524 1.9016 -0.60%
2015-12-30 0 3.360 3.340 3.350 3.290 3.360 1,627,018 5,432,121 3.3387 1.911 1.900 1.906 1.872 1.911 2,860,047 1.8993 0.60%
2015-12-29 0 3.340 3.340 3.350 3.160 3.360 765,029 2,545,000 3.3267 1.900 1.900 1.906 1.798 1.911 1,344,803 1.8925 -0.60%
2015-12-28 0 3.360 3.350 3.360 3.320 3.370 623,040 2,082,465 3.3424 1.911 1.906 1.911 1.889 1.917 1,095,208 1.9014 0.90%
2015-12-24 0 3.330 3.310 3.330 3.310 3.380 298,800 995,040 3.3301 1.894 1.883 1.894 1.883 1.923 525,244 1.8944 -0.30%
2015-12-23 0 3.340 3.320 3.340 3.320 3.380 381,125 1,269,887 3.3319 1.900 1.889 1.900 1.889 1.923 669,959 1.8955 0.00%
2015-12-22 0 3.340 3.330 3.340 3.250 3.350 951,001 3,145,168 3.3072 1.900 1.894 1.900 1.849 1.906 1,671,713 1.8814 2.14%
2015-12-21 0 3.270 3.260 3.270 3.210 3.290 1,066,000 3,437,648 3.2248 1.860 1.855 1.860 1.826 1.872 1,873,864 1.8345 2.19%
2015-12-18 0 3.200 3.170 3.200 3.150 3.220 2,334,013 7,437,726 3.1867 1.820 1.803 1.820 1.792 1.832 4,102,836 1.8128 -0.62%
2015-12-17 0 3.220 3.200 3.230 3.160 3.230 2,957,166 9,427,738 3.1881 1.832 1.820 1.837 1.798 1.837 5,198,243 1.8136 1.58%
2015-12-16 0 3.170 3.160 3.180 3.160 3.190 1,422,148 4,502,122 3.1657 1.803 1.798 1.809 1.798 1.815 2,499,917 1.8009 1.28%
2015-12-15 0 3.130 3.130 3.150 3.130 3.200 2,579,820 8,108,926 3.1432 1.781 1.781 1.792 1.781 1.820 4,534,927 1.7881 -1.26%
2015-12-14 0 3.170 3.160 3.170 3.100 3.180 1,189,413 3,744,283 3.1480 1.803 1.798 1.803 1.764 1.809 2,090,805 1.7908 -0.31%
2015-12-11 0 3.180 3.160 3.170 3.140 3.240 2,114,690 6,726,225 3.1807 1.809 1.798 1.803 1.786 1.843 3,717,300 1.8094 -0.31%
2015-12-10 0 3.190 3.170 3.200 3.140 3.240 2,897,000 9,265,522 3.1983 1.815 1.803 1.820 1.786 1.843 5,092,480 1.8195 -0.93%
2015-12-09 0 3.220 3.210 3.230 3.210 3.250 1,506,000 4,887,056 3.2451 1.832 1.826 1.837 1.826 1.849 2,647,316 1.8460 -1.53%
2015-12-08 0 3.270 3.250 3.260 3.220 3.290 4,804,283 15,669,428 3.2616 1.860 1.849 1.855 1.832 1.872 8,445,190 1.8554 -0.30%
2015-12-07 0 3.280 3.270 3.290 3.250 3.310 1,831,012 6,024,176 3.2901 1.866 1.860 1.872 1.849 1.883 3,218,637 1.8717 0.00%
2015-12-04 0 3.280 3.280 3.300 3.270 3.330 3,665,796 12,124,859 3.3076 1.866 1.866 1.877 1.860 1.894 6,443,905 1.8816 -1.80%
2015-12-03 0 3.340 3.320 3.340 3.270 3.420 3,253,176 10,872,933 3.3423 1.900 1.889 1.900 1.860 1.946 5,718,583 1.9013 -2.91%
2015-12-02 0 3.440 3.430 3.460 3.370 3.490 3,619,077 12,510,802 3.4569 1.957 1.951 1.968 1.917 1.985 6,361,780 1.9666 1.18%
2015-12-01 0 3.400 3.390 3.410 3.370 3.490 9,118,328 30,619,018 3.3580 1.934 1.928 1.940 1.917 1.985 16,028,617 1.9103 1.49%
2015-11-30 0 3.350 3.330 3.350 3.310 3.590 15,405,209 52,345,742 3.3979 1.906 1.894 1.906 1.883 2.042 27,079,987 1.9330 -0.89%
2015-11-27 0 3.380 3.350 3.380 3.300 3.390 4,044,688 13,506,009 3.3392 1.923 1.906 1.923 1.877 1.928 7,109,939 1.8996 0.90%
2015-11-26 0 3.350 3.330 3.350 3.330 3.420 4,097,115 13,762,493 3.3591 1.906 1.894 1.906 1.894 1.946 7,202,098 1.9109 0.30%
2015-11-25 0 3.340 3.310 3.350 3.230 3.350 4,261,580 14,019,284 3.2897 1.900 1.883 1.906 1.837 1.906 7,491,202 1.8714 3.09%
2015-11-24 0 3.240 3.200 3.260 3.120 3.260 4,959,049 15,710,345 3.1680 1.843 1.820 1.855 1.775 1.855 8,717,245 1.8022 3.18%
2015-11-23 0 3.140 3.140 3.150 3.110 3.210 4,545,000 14,312,045 3.1490 1.786 1.786 1.792 1.769 1.826 7,989,411 1.7914 -1.26%
2015-11-20 0 3.180 3.170 3.190 3.080 3.190 3,968,303 12,423,743 3.1307 1.809 1.803 1.815 1.752 1.815 6,975,666 1.7810 1.92%
2015-11-19 0 3.120 3.100 3.110 3.050 3.120 5,898,411 18,171,409 3.0807 1.775 1.764 1.769 1.735 1.775 10,368,499 1.7526 2.97%
2015-11-18 0 3.030 3.020 3.030 3.010 3.130 3,424,742 10,444,136 3.0496 1.724 1.718 1.724 1.712 1.781 6,020,169 1.7349 -2.26%
2015-11-17 0 3.100 3.090 3.100 3.090 3.130 1,476,781 4,584,238 3.1042 1.764 1.758 1.764 1.758 1.781 2,595,954 1.7659 0.98%
2015-11-16 0 3.070 3.060 3.070 3.050 3.110 2,742,459 8,437,559 3.0766 1.746 1.741 1.746 1.735 1.769 4,820,821 1.7502 -2.54%
2015-11-13 0 3.150 3.130 3.150 3.100 3.220 3,466,334 10,831,399 3.1247 1.792 1.781 1.792 1.764 1.832 6,093,282 1.7776 -3.08%
2015-11-12 0 3.250 3.240 3.250 3.150 3.250 760,059 2,431,467 3.1991 1.849 1.843 1.849 1.792 1.849 1,336,067 1.8199 1.56%
2015-11-11 0 3.200 3.170 3.200 3.190 3.250 717,304 2,305,046 3.2135 1.820 1.803 1.820 1.815 1.849 1,260,910 1.8281 -0.93%
2015-11-10 0 3.230 3.230 3.260 3.230 3.340 522,000 1,714,240 3.2840 1.837 1.837 1.855 1.837 1.900 917,596 1.8682 -3.87%
2015-11-09 0 3.360 3.340 3.370 3.330 3.410 515,000 1,727,510 3.3544 1.911 1.900 1.917 1.894 1.940 905,291 1.9082 -0.88%
2015-11-06 0 3.390 3.390 3.410 3.380 3.440 716,319 2,443,130 3.4107 1.928 1.928 1.940 1.923 1.957 1,259,179 1.9403 -0.88%
2015-11-05 0 3.420 3.390 3.400 3.400 3.450 656,147 2,246,875 3.4243 1.946 1.928 1.934 1.934 1.963 1,153,405 1.9480 -0.87%
2015-11-04 0 3.450 3.420 3.450 3.350 3.460 993,663 3,413,068 3.4348 1.963 1.946 1.963 1.906 1.968 1,746,707 1.9540 1.47%
2015-11-03 0 3.400 3.370 3.400 3.310 3.440 505,794 1,718,274 3.3972 1.934 1.917 1.934 1.883 1.957 889,108 1.9326 1.19%
2015-11-02 0 3.360 3.340 3.380 3.310 3.400 410,079 1,375,258 3.3536 1.911 1.900 1.923 1.883 1.934 720,856 1.9078 0.00%
2015-10-30 0 3.360 3.350 3.370 3.350 3.410 422,067 1,424,151 3.3742 1.911 1.906 1.917 1.906 1.940 741,929 1.9195 -1.18%
2015-10-29 0 3.400 3.390 3.410 3.380 3.430 495,984 1,683,435 3.3941 1.934 1.928 1.940 1.923 1.951 871,864 1.9308 -1.16%
2015-10-28 0 3.440 3.410 3.440 3.400 3.450 381,740 1,304,896 3.4183 1.957 1.940 1.957 1.934 1.963 671,040 1.9446 0.29%
2015-10-27 0 3.430 3.400 3.440 3.390 3.450 327,865 1,123,181 3.4257 1.951 1.934 1.957 1.928 1.963 576,336 1.9488 -0.29%
2015-10-26 0 3.440 3.420 3.440 3.400 3.520 709,420 2,451,385 3.4555 1.957 1.946 1.957 1.934 2.002 1,247,051 1.9657 0.88%
2015-10-23 0 3.410 3.390 3.410 3.380 3.480 2,249,149 7,637,975 3.3959 1.940 1.928 1.940 1.923 1.980 3,953,658 1.9319 0.59%
2015-10-22 0 3.390 3.360 3.390 3.340 3.500 919,678 3,112,344 3.3842 1.928 1.911 1.928 1.900 1.991 1,616,652 1.9252 -0.88%
2015-10-20 0 3.420 3.410 3.430 3.410 3.490 768,000 2,640,195 3.4378 1.946 1.940 1.951 1.940 1.985 1,350,026 1.9557 -1.44%
2015-10-19 0 3.470 3.450 3.460 3.440 3.520 790,000 2,768,904 3.5049 1.974 1.963 1.968 1.957 2.002 1,388,698 1.9939 -0.29%
2015-10-16 0 3.480 3.480 3.510 3.480 3.750 1,841,970 6,580,980 3.5728 1.980 1.980 1.997 1.980 2.133 3,237,900 2.0325 -3.06%
2015-10-15 0 3.590 3.580 3.600 3.460 3.610 2,636,365 9,376,424 3.5566 2.042 2.037 2.048 1.968 2.054 4,634,324 2.0233 2.87%
2015-10-14 0 3.490 3.460 3.500 3.370 3.500 459,198 1,590,898 3.4645 1.985 1.968 1.991 1.917 1.991 807,199 1.9709 -0.29%
2015-10-13 0 3.500 3.490 3.500 3.490 3.570 836,894 2,943,106 3.5167 1.991 1.985 1.991 1.985 2.031 1,471,131 2.0006 0.57%
2015-10-12 0 3.480 3.470 3.520 3.460 3.570 1,361,000 4,770,920 3.5055 1.980 1.974 2.002 1.968 2.031 2,392,429 1.9942 -0.57%
2015-10-09 0 3.500 3.500 3.520 3.500 3.620 1,444,375 5,098,713 3.5300 1.991 1.991 2.002 1.991 2.059 2,538,989 2.0082 -0.28%
2015-10-08 0 3.510 3.500 3.540 3.430 3.570 2,068,101 7,240,803 3.5012 1.997 1.991 2.014 1.951 2.031 3,635,403 1.9917 1.15%
2015-10-07 0 3.470 3.450 3.470 3.310 3.480 2,871,000 9,795,275 3.4118 1.974 1.963 1.974 1.883 1.980 5,046,776 1.9409 5.79%
2015-10-06 0 3.280 3.270 3.280 3.270 3.360 1,628,000 5,383,615 3.3069 1.866 1.860 1.866 1.860 1.911 2,861,773 1.8812 0.00%
2015-10-05 0 3.280 3.280 3.300 3.260 3.380 2,855,000 9,476,540 3.3193 1.866 1.866 1.877 1.855 1.923 5,018,651 1.8883 3.14%
2015-10-02 0 3.180 3.160 3.170 3.070 3.240 1,702,810 5,394,587 3.1680 1.809 1.798 1.803 1.746 1.843 2,993,278 1.8022 3.25%
2015-09-30 0 3.080 3.070 3.090 3.070 3.120 572,106 1,765,675 3.0863 1.752 1.746 1.758 1.746 1.775 1,005,674 1.7557 -0.32%
2015-09-29 0 3.090 3.080 3.090 3.060 3.180 1,249,112 3,922,623 3.1403 1.758 1.752 1.758 1.741 1.809 2,195,747 1.7865 -4.92%
2015-09-25 0 3.250 3.210 3.250 3.200 3.250 323,420 1,041,710 3.2209 1.849 1.826 1.849 1.820 1.849 568,523 1.8323 1.56%
2015-09-24 0 3.200 3.190 3.200 3.180 3.220 578,767 1,850,236 3.1969 1.820 1.815 1.820 1.809 1.832 1,017,383 1.8186 -0.62%
2015-09-23 0 3.220 3.200 3.210 3.190 3.280 620,819 1,990,203 3.2058 1.832 1.820 1.826 1.815 1.866 1,091,304 1.8237 -1.53%
2015-09-22 0 3.270 3.240 3.270 3.210 3.330 1,088,000 3,554,170 3.2667 1.860 1.843 1.860 1.826 1.894 1,912,537 1.8584 0.31%
2015-09-21 0 3.260 3.230 3.260 3.190 3.260 503,000 1,622,480 3.2256 1.855 1.837 1.855 1.815 1.855 884,197 1.8350 0.62%
2015-09-18 0 3.240 3.240 3.250 3.180 3.250 997,885 3,213,963 3.2208 1.843 1.843 1.849 1.809 1.849 1,754,128 1.8322 2.21%
2015-09-17 0 3.170 3.160 3.190 3.160 3.230 1,045,118 3,330,038 3.1863 1.803 1.798 1.815 1.798 1.837 1,837,157 1.8126 0.00%
2015-09-16 0 3.170 3.160 3.170 3.110 3.200 1,291,156 4,068,799 3.1513 1.803 1.798 1.803 1.769 1.820 2,269,654 1.7927 1.93%
2015-09-15 0 3.110 3.100 3.110 3.100 3.230 2,567,566 8,131,442 3.1670 1.769 1.764 1.769 1.764 1.837 4,513,386 1.8016 -4.31%
2015-09-14 0 3.250 3.230 3.250 3.220 3.300 489,000 1,593,620 3.2589 1.849 1.837 1.849 1.832 1.877 859,587 1.8539 0.31%
2015-09-11 0 3.290 3.290 3.300 3.260 3.340 1,649,000 5,439,080 3.2984 1.843 1.843 1.849 1.826 1.871 2,943,421 1.8479 -0.30%
2015-09-10 0 3.300 3.280 3.300 3.280 3.340 929,691 3,072,733 3.3051 1.849 1.838 1.849 1.838 1.871 1,659,474 1.8516 -3.23%
2015-09-09 0 3.410 3.380 3.410 3.300 3.430 1,349,519 4,544,207 3.3673 1.910 1.894 1.910 1.849 1.922 2,408,855 1.8865 3.96%
2015-09-08 0 3.280 3.260 3.300 3.200 3.300 1,621,569 5,272,782 3.2517 1.838 1.826 1.849 1.793 1.849 2,894,457 1.8217 2.18%
2015-09-07 0 3.210 3.200 3.220 3.190 3.330 1,104,087 3,552,802 3.2179 1.798 1.793 1.804 1.787 1.866 1,970,766 1.8028 -2.13%
2015-09-04 0 3.280 3.280 3.290 3.270 3.410 1,423,000 4,705,830 3.3070 1.838 1.838 1.843 1.832 1.910 2,540,017 1.8527 -1.80%
2015-09-02 0 3.340 3.290 3.340 3.270 3.390 979,218 3,261,087 3.3303 1.871 1.843 1.871 1.832 1.899 1,747,878 1.8657 -2.05%
2015-09-01 0 3.410 3.400 3.410 3.410 3.570 715,000 2,466,080 3.4491 1.910 1.905 1.910 1.910 2.000 1,276,256 1.9323 -2.57%
2015-08-31 0 3.500 3.490 3.500 3.420 3.530 928,427 3,229,503 3.4785 1.961 1.955 1.961 1.916 1.978 1,657,217 1.9488 0.29%
2015-08-28 0 3.490 3.460 3.490 3.460 3.630 852,292 3,001,306 3.5215 1.955 1.938 1.955 1.938 2.034 1,521,319 1.9728 -0.85%
2015-08-27 0 3.520 3.500 3.520 3.440 3.530 1,023,909 3,566,161 3.4829 1.972 1.961 1.972 1.927 1.978 1,827,650 1.9512 4.45%
2015-08-26 0 3.370 3.360 3.380 3.330 3.470 1,540,022 5,220,460 3.3899 1.888 1.882 1.894 1.866 1.944 2,748,898 1.8991 -0.59%
2015-08-25 0 3.390 3.370 3.390 3.280 3.630 2,549,434 8,764,521 3.4378 1.899 1.888 1.899 1.838 2.034 4,550,672 1.9260 -1.74%
2015-08-24 0 3.450 3.430 3.450 3.420 3.700 2,212,653 7,760,013 3.5071 1.933 1.922 1.933 1.916 2.073 3,949,527 1.9648 -9.21%
2015-08-21 0 3.800 3.800 3.820 3.710 3.900 2,071,539 7,789,528 3.7603 2.129 2.129 2.140 2.078 2.185 3,697,642 2.1066 -3.31%
2015-08-20 0 3.930 3.910 3.920 3.900 4.100 1,173,342 4,636,945 3.9519 2.202 2.191 2.196 2.185 2.297 2,094,384 2.2140 -4.15%
2015-08-19 0 4.100 4.090 4.110 4.060 4.140 421,317 1,720,341 4.0832 2.297 2.291 2.303 2.275 2.319 752,040 2.2876 -1.44%
2015-08-18 0 4.160 4.150 4.160 4.120 4.230 564,000 2,352,677 4.1714 2.331 2.325 2.331 2.308 2.370 1,006,725 2.3370 -0.95%
2015-08-17 0 4.200 4.190 4.200 4.000 4.200 954,859 3,941,833 4.1282 2.353 2.347 2.353 2.241 2.353 1,704,398 2.3127 1.94%
2015-08-14 0 4.120 4.100 4.120 4.080 4.130 927,000 3,806,995 4.1068 2.308 2.297 2.308 2.286 2.314 1,654,670 2.3008 -0.96%
2015-08-13 0 4.160 4.130 4.160 4.130 4.210 353,907 1,470,327 4.1546 2.331 2.314 2.331 2.314 2.359 631,715 2.3275 0.24%
2015-08-12 0 4.150 4.150 4.160 4.150 4.320 492,792 2,073,320 4.2073 2.325 2.325 2.331 2.325 2.420 879,621 2.3571 -4.38%
2015-08-11 0 4.340 4.300 4.350 4.320 4.450 605,469 2,655,555 4.3859 2.431 2.409 2.437 2.420 2.493 1,080,746 2.4571 -1.36%
2015-08-10 0 4.400 4.370 4.400 4.330 4.430 475,000 2,084,400 4.3882 2.465 2.448 2.465 2.426 2.482 847,862 2.4584 0.92%
2015-08-07 0 4.360 4.340 4.360 4.300 4.390 693,355 3,020,667 4.3566 2.443 2.431 2.443 2.409 2.459 1,237,620 2.4407 1.63%
2015-08-06 0 4.290 4.280 4.290 4.270 4.350 279,159 1,197,322 4.2890 2.403 2.398 2.403 2.392 2.437 498,291 2.4029 -0.46%
2015-08-05 0 4.310 4.300 4.320 4.300 4.350 403,043 1,741,607 4.3211 2.415 2.409 2.420 2.409 2.437 719,421 2.4208 -0.23%
2015-08-04 0 4.320 4.310 4.320 4.300 4.350 1,151,558 4,967,344 4.3136 2.420 2.415 2.420 2.409 2.437 2,055,500 2.4166 0.47%
2015-08-03 0 4.300 4.290 4.300 4.270 4.330 427,097 1,835,259 4.2971 2.409 2.403 2.409 2.392 2.426 762,357 2.4073 0.70%
2015-07-31 0 4.270 4.270 4.290 4.240 4.340 1,595,844 6,841,406 4.2870 2.392 2.392 2.403 2.375 2.431 2,848,539 2.4017 0.47%
2015-07-30 0 4.250 4.240 4.250 4.250 4.320 383,456 1,640,005 4.2769 2.381 2.375 2.381 2.381 2.420 684,459 2.3961 0.47%
2015-07-29 0 4.230 4.220 4.230 4.210 4.330 732,543 3,109,960 4.2454 2.370 2.364 2.370 2.359 2.426 1,307,570 2.3784 0.00%
2015-07-28 0 4.230 4.220 4.230 4.160 4.300 598,518 2,530,745 4.2284 2.370 2.364 2.370 2.331 2.409 1,068,339 2.3689 -0.47%
2015-07-27 0 4.250 4.220 4.250 4.200 4.350 819,615 3,492,536 4.2612 2.381 2.364 2.381 2.353 2.437 1,462,991 2.3873 -3.41%
2015-07-24 0 4.400 4.400 4.410 4.400 4.500 869,077 3,851,874 4.4321 2.465 2.465 2.471 2.465 2.521 1,551,279 2.4830 -1.35%
2015-07-23 0 4.460 4.460 4.480 4.320 4.570 2,321,315 10,355,860 4.4612 2.499 2.499 2.510 2.420 2.560 4,143,485 2.4993 2.76%
2015-07-22 0 4.340 4.330 4.340 4.290 4.350 721,807 3,118,065 4.3198 2.431 2.426 2.431 2.403 2.437 1,288,406 2.4201 -0.23%
2015-07-21 0 4.350 4.350 4.360 4.280 4.380 1,826,367 7,917,499 4.3351 2.437 2.437 2.443 2.398 2.454 3,260,016 2.4287 1.87%
2015-07-20 0 4.270 4.250 4.270 4.190 4.300 711,204 3,022,644 4.2500 2.392 2.381 2.392 2.347 2.409 1,269,480 2.3810 1.67%
2015-07-17 0 4.200 4.190 4.200 4.190 4.210 811,889 3,408,871 4.1987 2.353 2.347 2.353 2.347 2.359 1,449,200 2.3522 -0.47%
2015-07-16 0 4.220 4.220 4.230 4.190 4.290 172,787 731,729 4.2349 2.364 2.364 2.370 2.347 2.403 308,420 2.3725 -0.71%
2015-07-15 0 4.250 4.240 4.250 4.240 4.370 331,286 1,422,375 4.2935 2.381 2.375 2.381 2.375 2.448 591,337 2.4054 -0.47%
2015-07-14 0 4.270 4.250 4.270 4.200 4.380 978,451 4,211,163 4.3039 2.392 2.381 2.392 2.353 2.454 1,746,509 2.4112 0.47%
2015-07-13 0 4.250 4.220 4.250 4.120 4.300 954,463 4,011,604 4.2030 2.381 2.364 2.381 2.308 2.409 1,703,691 2.3547 1.92%
2015-07-10 0 4.170 4.130 4.180 4.000 4.190 1,742,134 7,191,457 4.1280 2.336 2.314 2.342 2.241 2.347 3,109,663 2.3126 4.25%
2015-07-09 0 4.000 3.970 4.000 3.740 4.020 4,360,659 17,298,371 3.9669 2.241 2.224 2.241 2.095 2.252 7,783,660 2.2224 5.26%
2015-07-08 0 3.800 3.800 3.830 3.750 4.020 5,826,991 22,235,088 3.8159 2.129 2.129 2.146 2.101 2.252 10,401,024 2.1378 -5.71%
2015-07-07 0 4.030 4.030 4.040 3.930 4.070 2,757,000 11,084,270 4.0204 2.258 2.258 2.263 2.202 2.280 4,921,172 2.2524 -0.74%
2015-07-06 0 4.060 3.990 4.070 3.850 4.190 3,330,679 13,179,151 3.9569 2.275 2.235 2.280 2.157 2.347 5,945,173 2.2168 -1.46%
2015-07-03 0 4.120 4.100 4.120 4.020 4.320 979,341 4,014,574 4.0993 2.308 2.297 2.308 2.252 2.420 1,748,098 2.2965 -1.44%
2015-07-02 0 4.180 4.160 4.180 4.130 4.240 940,152 3,934,044 4.1845 2.342 2.331 2.342 2.314 2.375 1,678,146 2.3443 2.20%
2015-06-30 0 4.090 4.080 4.090 4.080 4.160 1,321,317 5,412,642 4.0964 2.291 2.286 2.291 2.286 2.331 2,358,516 2.2949 -0.24%
2015-06-29 0 4.100 4.090 4.100 4.010 4.300 1,115,032 4,587,151 4.1139 2.297 2.291 2.297 2.247 2.409 1,990,302 2.3048 -3.53%
2015-06-26 0 4.250 4.240 4.250 4.240 4.340 914,906 3,905,089 4.2683 2.381 2.375 2.381 2.375 2.431 1,633,083 2.3912 -2.07%
2015-06-25 0 4.340 4.300 4.340 4.300 4.380 655,974 2,832,563 4.3181 2.431 2.409 2.431 2.409 2.454 1,170,896 2.4191 -0.23%
2015-06-24 0 4.350 4.340 4.350 4.330 4.390 462,111 2,009,434 4.3484 2.437 2.431 2.437 2.426 2.459 824,856 2.4361 0.46%
2015-06-23 0 4.330 4.310 4.330 4.290 4.350 606,556 2,616,746 4.3141 2.426 2.415 2.426 2.403 2.437 1,082,686 2.4169 0.70%
2015-06-22 0 4.300 4.290 4.300 4.280 4.380 571,000 2,458,990 4.3065 2.409 2.403 2.409 2.398 2.454 1,019,220 2.4126 -0.23%
2015-06-19 0 4.310 4.300 4.330 4.290 4.390 878,000 3,803,700 4.3322 2.415 2.409 2.426 2.403 2.459 1,567,207 2.4271 -0.23%
2015-06-18 0 4.320 4.310 4.320 4.310 4.350 652,927 2,822,349 4.3226 2.420 2.415 2.420 2.415 2.437 1,165,457 2.4217 0.23%
2015-06-17 0 4.310 4.300 4.310 4.270 4.350 656,822 2,830,451 4.3093 2.415 2.409 2.415 2.392 2.437 1,172,410 2.4142 0.47%
2015-06-16 0 4.290 4.280 4.310 4.280 4.420 1,261,317 5,469,747 4.3365 2.403 2.398 2.415 2.398 2.476 2,251,417 2.4295 -2.05%
2015-06-15 0 4.380 4.360 4.390 4.310 4.400 943,093 4,111,872 4.3600 2.454 2.443 2.459 2.415 2.465 1,683,396 2.4426 0.92%
2015-06-12 0 4.440 4.420 4.430 4.380 4.450 984,474 4,332,943 4.4013 2.431 2.420 2.426 2.399 2.437 1,797,750 2.4102 1.60%
2015-06-11 0 4.370 4.350 4.370 4.350 4.400 1,270,155 5,552,845 4.3718 2.393 2.382 2.393 2.382 2.410 2,319,432 2.3941 0.69%
2015-06-10 0 4.340 4.330 4.340 4.300 4.440 2,347,017 10,330,595 4.4016 2.377 2.371 2.377 2.355 2.431 4,285,892 2.4104 -1.81%
2015-06-09 0 4.420 4.410 4.420 4.400 4.620 1,641,706 7,361,535 4.4841 2.420 2.415 2.420 2.410 2.530 2,997,922 2.4555 -3.07%
2015-06-08 0 4.560 4.550 4.560 4.540 4.620 1,227,229 5,599,045 4.5623 2.497 2.492 2.497 2.486 2.530 2,241,045 2.4984 -0.44%
2015-06-05 0 4.580 4.580 4.590 4.570 4.630 611,746 2,808,770 4.5914 2.508 2.508 2.514 2.503 2.535 1,117,110 2.5143 0.00%
2015-06-04 0 4.580 4.570 4.580 4.560 4.650 1,533,084 7,054,935 4.6018 2.508 2.503 2.508 2.497 2.546 2,799,567 2.5200 -1.08%
2015-06-03 0 4.630 4.620 4.650 4.620 4.680 674,400 3,134,507 4.6478 2.535 2.530 2.546 2.530 2.563 1,231,523 2.5452 -0.22%
2015-06-02 0 4.640 4.630 4.640 4.620 4.720 1,028,470 4,771,833 4.6397 2.541 2.535 2.541 2.530 2.585 1,878,091 2.5408 -1.28%
2015-06-01 0 4.700 4.690 4.700 4.650 4.710 898,316 4,197,364 4.6725 2.574 2.568 2.574 2.546 2.579 1,640,416 2.5587 -0.42%
2015-05-29 0 4.720 4.690 4.720 4.670 4.760 1,798,124 8,472,866 4.7121 2.585 2.568 2.585 2.557 2.607 3,283,557 2.5804 0.21%
2015-05-28 0 4.710 4.700 4.710 4.640 4.800 1,618,778 7,614,719 4.7040 2.579 2.574 2.579 2.541 2.629 2,956,053 2.5760 -0.63%
2015-05-27 0 4.740 4.740 4.750 4.740 4.800 1,293,575 6,152,725 4.7564 2.596 2.596 2.601 2.596 2.629 2,362,200 2.6047 -0.63%
2015-05-26 0 4.770 4.760 4.770 4.750 4.800 1,538,994 7,345,851 4.7732 2.612 2.607 2.612 2.601 2.629 2,810,360 2.6138 0.42%
2015-05-22 0 4.750 4.740 4.750 4.700 4.770 1,805,331 8,541,730 4.7314 2.601 2.596 2.601 2.574 2.612 3,296,718 2.5910 0.64%
2015-05-21 0 4.720 4.710 4.730 4.680 4.760 891,089 4,204,884 4.7188 2.585 2.579 2.590 2.563 2.607 1,627,219 2.5841 0.43%
2015-05-20 0 4.700 4.690 4.700 4.680 4.770 1,175,818 5,530,054 4.7032 2.574 2.568 2.574 2.563 2.612 2,147,163 2.5755 -0.63%
2015-05-19 0 4.730 4.710 4.740 4.700 4.780 895,447 4,226,829 4.7204 2.590 2.579 2.596 2.574 2.618 1,635,177 2.5849 0.21%
2015-05-18 0 4.720 4.710 4.720 4.700 4.790 547,031 2,582,342 4.7207 2.585 2.579 2.585 2.574 2.623 998,934 2.5851 -0.63%
2015-05-15 0 4.750 4.730 4.750 4.700 4.800 1,221,394 5,792,899 4.7429 2.601 2.590 2.601 2.574 2.629 2,230,390 2.5973 0.21%
2015-05-14 0 4.740 4.730 4.740 4.650 4.780 1,661,135 7,858,854 4.7310 2.596 2.590 2.596 2.546 2.618 3,033,402 2.5908 0.85%
2015-05-13 0 4.700 4.690 4.720 4.680 4.790 1,319,028 6,210,744 4.7086 2.574 2.568 2.585 2.563 2.623 2,408,679 2.5785 -0.42%
2015-05-12 0 4.720 4.690 4.720 4.680 4.810 1,162,934 5,480,824 4.7129 2.585 2.568 2.585 2.563 2.634 2,123,636 2.5809 -0.84%
2015-05-11 0 4.760 4.740 4.760 4.710 4.900 1,266,000 6,029,000 4.7622 2.607 2.596 2.607 2.579 2.683 2,311,845 2.6079 -0.21%
2015-05-08 0 4.770 4.750 4.780 4.640 4.780 2,556,291 11,988,970 4.6900 2.612 2.601 2.618 2.541 2.618 4,668,048 2.5683 2.80%
2015-05-07 0 4.640 4.630 4.640 4.580 4.870 2,826,033 13,117,676 4.6417 2.541 2.535 2.541 2.508 2.667 5,160,624 2.5419 -3.73%
2015-05-06 0 4.820 4.810 4.830 4.800 4.970 3,440,118 16,803,608 4.8846 2.640 2.634 2.645 2.629 2.722 6,282,006 2.6749 -0.21%
2015-05-05 0 4.830 4.820 4.830 4.750 5.120 11,662,109 57,233,168 4.9076 2.645 2.640 2.645 2.601 2.804 21,296,198 2.6875 1.90%
2015-05-04 0 4.740 4.730 4.740 4.490 4.780 7,233,540 33,831,725 4.6771 2.596 2.590 2.596 2.459 2.618 13,209,180 2.5612 5.57%
2015-04-30 0 4.490 4.450 4.490 4.440 4.540 1,285,227 5,749,731 4.4737 2.459 2.437 2.459 2.431 2.486 2,346,955 2.4499 0.00%
2015-04-29 0 4.490 4.460 4.480 4.390 4.500 1,039,857 4,624,754 4.4475 2.459 2.442 2.453 2.404 2.464 1,898,885 2.4355 0.67%
2015-04-28 0 4.460 4.450 4.460 4.440 4.520 796,678 3,565,218 4.4751 2.442 2.437 2.442 2.431 2.475 1,454,815 2.4506 -0.67%
2015-04-27 0 4.490 4.480 4.490 4.460 4.550 1,716,044 7,701,401 4.4879 2.459 2.453 2.459 2.442 2.492 3,133,671 2.4576 0.45%
2015-04-24 0 4.470 4.450 4.470 4.380 4.470 1,559,129 6,900,007 4.4256 2.448 2.437 2.448 2.399 2.448 2,847,128 2.4235 1.13%
2015-04-23 0 4.420 4.410 4.420 4.380 4.560 2,383,990 10,596,060 4.4447 2.420 2.415 2.420 2.399 2.497 4,353,408 2.4340 -1.56%
2015-04-22 0 4.490 4.460 4.490 4.440 4.500 1,701,402 7,601,716 4.4679 2.459 2.442 2.459 2.431 2.464 3,106,933 2.4467 0.45%
2015-04-21 0 4.470 4.460 4.470 4.400 4.480 1,254,116 5,559,898 4.4333 2.448 2.442 2.448 2.410 2.453 2,290,143 2.4278 2.29%
2015-04-20 0 4.370 4.370 4.380 4.340 4.560 2,095,376 9,298,100 4.4374 2.393 2.393 2.399 2.377 2.497 3,826,370 2.4300 -4.59%
2015-04-17 0 4.580 4.570 4.580 4.520 4.640 2,147,099 9,832,724 4.5795 2.508 2.503 2.508 2.475 2.541 3,920,821 2.5078 0.44%
2015-04-16 0 4.560 4.540 4.560 4.500 4.570 2,908,880 13,225,292 4.5465 2.497 2.486 2.497 2.464 2.503 5,311,911 2.4897 1.79%
2015-04-15 0 4.480 4.460 4.490 4.440 4.600 2,845,694 12,819,454 4.5049 2.453 2.442 2.459 2.431 2.519 5,196,527 2.4669 -0.44%
2015-04-14 0 4.500 4.500 4.510 4.440 4.770 4,295,549 19,777,374 4.6042 2.464 2.464 2.470 2.431 2.612 7,844,110 2.5213 -3.85%
2015-04-13 0 4.680 4.670 4.690 4.580 4.700 4,842,902 22,575,976 4.6617 2.563 2.557 2.568 2.508 2.574 8,843,632 2.5528 3.54%
2015-04-10 0 4.520 4.520 4.540 4.410 4.590 6,859,612 30,924,873 4.5083 2.475 2.475 2.486 2.415 2.514 12,526,350 2.4688 1.80%
2015-04-09 0 4.440 4.400 4.440 4.300 4.680 9,272,635 40,977,636 4.4192 2.431 2.410 2.431 2.355 2.563 16,932,775 2.4200 6.22%
2015-04-08 0 4.180 4.180 4.190 4.000 4.300 8,120,261 33,972,057 4.1836 2.289 2.289 2.295 2.190 2.355 14,828,423 2.2910 6.09%
2015-04-02 0 3.940 3.930 3.950 3.880 3.950 2,208,451 8,662,064 3.9222 2.158 2.152 2.163 2.125 2.163 4,032,856 2.1479 2.07%
2015-04-01 0 3.860 3.840 3.860 3.810 3.870 779,480 2,993,678 3.8406 2.114 2.103 2.114 2.086 2.119 1,423,410 2.1032 0.78%
2015-03-31 0 3.830 3.820 3.830 3.810 3.870 1,083,130 4,158,547 3.8394 2.097 2.092 2.097 2.086 2.119 1,977,906 2.1025 0.52%
2015-03-30 0 3.810 3.800 3.810 3.790 3.840 1,010,462 3,849,440 3.8096 2.086 2.081 2.086 2.075 2.103 1,845,206 2.0862 0.79%
2015-03-27 0 3.780 3.760 3.800 3.740 3.810 581,359 2,191,840 3.7702 2.070 2.059 2.081 2.048 2.086 1,061,621 2.0646 -0.53%
2015-03-26 0 3.800 3.780 3.810 3.700 3.810 946,154 3,568,867 3.7720 2.081 2.070 2.086 2.026 2.086 1,727,773 2.0656 1.33%
2015-03-25 0 3.750 3.730 3.760 3.670 3.760 507,754 1,888,642 3.7196 2.054 2.043 2.059 2.010 2.059 927,210 2.0369 2.18%
2015-03-24 0 3.670 3.660 3.680 3.660 3.710 533,856 1,962,115 3.6754 2.010 2.004 2.015 2.004 2.032 974,875 2.0127 -0.54%
2015-03-23 0 3.690 3.690 3.700 3.660 3.690 609,543 2,244,139 3.6817 2.021 2.021 2.026 2.004 2.021 1,113,088 2.0161 1.10%
2015-03-20 0 3.650 3.620 3.690 3.630 3.720 1,275,903 4,653,188 3.6470 1.999 1.982 2.021 1.988 2.037 2,329,929 1.9971 -0.82%
2015-03-19 0 3.680 3.680 3.690 3.600 3.700 1,009,008 3,690,248 3.6573 2.015 2.015 2.021 1.971 2.026 1,842,551 2.0028 2.22%
2015-03-18 0 3.600 3.600 3.620 3.550 3.620 949,649 3,401,731 3.5821 1.971 1.971 1.982 1.944 1.982 1,734,156 1.9616 1.98%
2015-03-17 0 3.530 3.520 3.530 3.520 3.630 1,281,901 4,540,531 3.5420 1.933 1.928 1.933 1.928 1.988 2,340,882 1.9397 -1.67%
2015-03-16 0 3.590 3.580 3.590 3.580 3.700 1,160,585 4,181,175 3.6026 1.966 1.960 1.966 1.960 2.026 2,119,346 1.9729 -1.64%
2015-03-13 0 3.650 3.640 3.650 3.630 3.710 1,727,472 6,309,739 3.6526 1.999 1.993 1.999 1.988 2.032 3,154,540 2.0002 -0.54%
2015-03-12 0 3.670 3.670 3.700 3.630 3.700 951,945 3,490,390 3.6666 2.010 2.010 2.026 1.988 2.026 1,738,348 2.0079 -0.54%
2015-03-11 0 3.690 3.680 3.690 3.660 3.730 1,383,310 5,099,082 3.6861 2.021 2.015 2.021 2.004 2.043 2,526,065 2.0186 -1.07%
2015-03-10 0 3.730 3.720 3.730 3.700 3.780 2,749,326 10,223,596 3.7186 2.043 2.037 2.043 2.026 2.070 5,020,549 2.0364 -1.84%
2015-03-09 0 3.800 3.790 3.810 3.790 3.890 1,476,055 5,620,774 3.8080 2.081 2.075 2.086 2.075 2.130 2,695,427 2.0853 -1.04%
2015-03-06 0 3.840 3.830 3.850 3.820 3.870 1,047,086 4,022,251 3.8414 2.103 2.097 2.108 2.092 2.119 1,912,086 2.1036 -0.26%
2015-03-05 0 3.850 3.840 3.860 3.840 3.900 2,220,000 8,565,190 3.8582 2.108 2.103 2.114 2.103 2.136 4,053,946 2.1128 -1.28%
2015-03-04 0 3.900 3.900 3.920 3.900 3.980 1,921,971 7,535,172 3.9205 2.136 2.136 2.147 2.136 2.180 3,509,715 2.1469 -1.76%
2015-03-03 0 3.970 3.950 3.970 3.900 3.980 3,476,792 13,704,015 3.9416 2.174 2.163 2.174 2.136 2.180 6,348,976 2.1585 1.79%
2015-03-02 0 3.900 3.900 3.910 3.900 3.940 1,237,000 4,838,143 3.9112 2.136 2.136 2.141 2.136 2.158 2,258,888 2.1418 -0.76%
2015-02-27 0 3.930 3.920 3.940 3.900 3.950 1,324,243 5,202,654 3.9288 2.152 2.147 2.158 2.136 2.163 2,418,202 2.1515 0.51%
2015-02-26 0 3.910 3.910 3.920 3.850 3.920 1,353,954 5,257,104 3.8828 2.141 2.141 2.147 2.108 2.147 2,472,458 2.1263 0.26%
2015-02-25 0 3.900 3.890 3.910 3.870 3.990 2,709,000 10,551,323 3.8949 2.136 2.130 2.141 2.119 2.185 4,946,910 2.1329 -1.52%
2015-02-24 0 3.960 3.960 3.980 3.930 4.050 1,644,693 6,519,467 3.9639 2.169 2.169 2.180 2.152 2.218 3,003,377 2.1707 -0.25%
2015-02-23 0 3.970 3.970 3.990 3.960 4.030 5,971,400 23,848,121 3.9937 2.174 2.174 2.185 2.169 2.207 10,904,384 2.1870 -0.75%
2015-02-18 0 4.000 3.990 4.010 3.980 4.030 749,748 2,999,633 4.0009 2.190 2.185 2.196 2.180 2.207 1,369,116 2.1909 0.50%
2015-02-17 0 3.980 3.970 3.980 3.970 4.030 450,151 1,793,349 3.9839 2.180 2.174 2.180 2.174 2.207 822,022 2.1816 0.25%
2015-02-16 0 3.970 3.970 3.980 3.970 4.030 552,000 2,197,100 3.9803 2.174 2.174 2.180 2.174 2.207 1,008,008 2.1796 -0.75%
2015-02-13 0 4.000 3.970 4.010 3.940 4.010 1,174,179 4,661,181 3.9697 2.190 2.174 2.196 2.158 2.196 2,144,170 2.1739 2.04%
2015-02-12 0 3.920 3.910 3.930 3.910 3.980 943,772 3,704,291 3.9250 2.147 2.141 2.152 2.141 2.180 1,723,424 2.1494 -0.76%
2015-02-11 0 3.950 3.940 3.950 3.930 4.050 1,737,529 6,876,340 3.9575 2.163 2.158 2.163 2.152 2.218 3,172,905 2.1672 -1.25%
2015-02-10 0 4.000 3.990 4.000 3.980 4.030 916,000 3,658,120 3.9936 2.190 2.185 2.190 2.180 2.207 1,672,709 2.1869 0.00%
2015-02-09 0 4.000 3.980 4.010 3.940 4.060 1,196,517 4,760,707 3.9788 2.190 2.180 2.196 2.158 2.223 2,184,962 2.1789 -0.99%
2015-02-06 0 4.040 4.040 4.050 4.020 4.080 1,634,468 6,595,407 4.0352 2.212 2.212 2.218 2.201 2.234 2,984,705 2.2097 1.00%
2015-02-05 0 4.000 3.990 4.000 3.990 4.120 2,024,700 8,157,187 4.0288 2.190 2.185 2.190 2.185 2.256 3,697,308 2.2063 -2.44%
2015-02-04 0 4.100 4.100 4.110 4.100 4.170 2,961,000 12,175,450 4.1119 2.245 2.245 2.251 2.245 2.284 5,407,087 2.2518 -0.49%
2015-02-03 0 4.120 4.120 4.130 4.110 4.160 2,409,600 9,966,881 4.1363 2.256 2.256 2.262 2.251 2.278 4,400,175 2.2651 -0.48%
2015-02-02 0 4.140 4.140 4.160 4.130 4.240 783,700 3,247,774 4.1442 2.267 2.267 2.278 2.262 2.322 1,431,116 2.2694 -1.19%
2015-01-30 0 4.190 4.190 4.200 4.170 4.210 1,602,385 6,718,807 4.1930 2.295 2.295 2.300 2.284 2.305 2,926,118 2.2962 -0.24%
2015-01-29 0 4.200 4.190 4.210 4.170 4.210 1,116,300 4,682,542 4.1947 2.300 2.295 2.305 2.284 2.305 2,038,477 2.2971 -0.47%
2015-01-28 0 4.220 4.220 4.230 4.200 4.270 1,806,732 7,643,714 4.2307 2.311 2.311 2.316 2.300 2.338 3,299,277 2.3168 -0.94%
2015-01-27 0 4.260 4.260 4.270 4.180 4.270 3,446,813 14,577,010 4.2291 2.333 2.333 2.338 2.289 2.338 6,294,231 2.3159 2.65%
2015-01-26 0 4.150 4.150 4.160 4.130 4.200 3,321,000 13,733,065 4.1352 2.273 2.273 2.278 2.262 2.300 6,064,484 2.2645 0.48%
2015-01-23 0 4.130 4.140 4.150 4.100 4.190 1,766,554 7,302,615 4.1338 2.262 2.267 2.273 2.245 2.295 3,225,907 2.2637 0.73%
2015-01-22 0 4.100 4.090 4.100 4.080 4.110 2,122,917 8,686,945 4.0920 2.245 2.240 2.245 2.234 2.251 3,876,662 2.2408 0.24%
2015-01-21 0 4.090 4.080 4.090 4.010 4.100 1,135,000 4,617,920 4.0687 2.240 2.234 2.240 2.196 2.245 2,072,626 2.2281 1.74%
2015-01-20 0 4.020 4.020 4.030 3.990 4.080 1,422,000 5,707,440 4.0137 2.201 2.201 2.207 2.185 2.234 2,596,717 2.1979 -0.74%
2015-01-19 0 4.050 4.040 4.050 4.000 4.160 1,994,673 8,054,510 4.0380 2.218 2.212 2.218 2.190 2.278 3,642,476 2.2113 -2.88%
2015-01-16 0 4.170 4.170 4.180 4.150 4.260 1,569,525 6,572,253 4.1874 2.284 2.284 2.289 2.273 2.333 2,866,112 2.2931 -2.11%
2015-01-15 0 4.260 4.230 4.270 4.220 4.270 1,403,000 5,955,470 4.2448 2.333 2.316 2.338 2.311 2.338 2,562,021 2.3245 0.47%
2015-01-14 0 4.240 4.240 4.250 4.230 4.310 1,843,147 7,851,013 4.2596 2.322 2.322 2.327 2.316 2.360 3,365,774 2.3326 -1.40%
2015-01-13 0 4.300 4.280 4.320 4.210 4.320 1,525,000 6,478,255 4.2480 2.355 2.344 2.366 2.305 2.366 2,784,805 2.3263 1.90%
2015-01-12 0 4.220 4.220 4.260 4.220 4.300 1,700,913 7,227,315 4.2491 2.311 2.311 2.333 2.311 2.355 3,106,040 2.3269 -1.17%
2015-01-09 0 4.270 4.260 4.290 4.220 4.300 1,643,439 7,002,739 4.2610 2.338 2.333 2.349 2.311 2.355 3,001,087 2.3334 1.18%
2015-01-08 0 4.220 4.220 4.240 4.180 4.260 751,103 3,171,490 4.2224 2.311 2.311 2.322 2.289 2.333 1,371,591 2.3123 -0.47%
2015-01-07 0 4.240 4.230 4.240 4.190 4.300 1,569,155 6,619,582 4.2186 2.322 2.316 2.322 2.295 2.355 2,865,437 2.3101 -0.47%
2015-01-06 0 4.260 4.210 4.270 4.190 4.350 1,754,374 7,405,004 4.2209 2.333 2.305 2.338 2.295 2.382 3,203,665 2.3114 -1.16%
2015-01-05 0 4.310 4.300 4.310 4.270 4.380 3,066,505 13,235,366 4.3161 2.360 2.355 2.360 2.338 2.399 5,599,750 2.3636 -2.49%
2015-01-02 0 4.420 4.400 4.430 4.050 4.450 3,359,183 14,315,135 4.2615 2.420 2.410 2.426 2.218 2.437 6,134,210 2.3337 7.54%
2014-12-31 0 4.110 4.090 4.110 4.050 4.120 380,697 1,559,278 4.0959 2.251 2.240 2.251 2.218 2.256 695,191 2.2429 1.48%
2014-12-30 0 4.050 4.050 4.060 4.050 4.120 680,545 2,766,471 4.0651 2.218 2.218 2.223 2.218 2.256 1,242,744 2.2261 -0.98%
2014-12-29 0 4.090 4.090 4.110 4.040 4.130 671,297 2,737,130 4.0774 2.240 2.240 2.251 2.212 2.262 1,225,857 2.2328 -0.24%
2014-12-24 0 4.100 4.090 4.110 4.010 4.120 336,826 1,371,642 4.0723 2.245 2.240 2.251 2.196 2.256 615,079 2.2300 0.99%
2014-12-23 0 4.060 4.040 4.090 4.000 4.090 920,352 3,725,302 4.0477 2.223 2.212 2.240 2.190 2.240 1,680,656 2.2166 1.50%
2014-12-22 0 4.000 3.990 4.000 3.980 4.210 1,722,921 6,985,152 4.0542 2.190 2.185 2.190 2.180 2.305 3,146,229 2.2202 -3.85%
2014-12-19 0 4.160 4.160 4.200 4.110 4.210 1,034,301 4,302,646 4.1600 2.278 2.278 2.300 2.251 2.305 1,888,739 2.2781 1.46%
2014-12-18 0 4.100 4.100 4.140 4.100 4.230 1,251,923 5,177,900 4.1360 2.245 2.245 2.267 2.245 2.316 2,286,139 2.2649 -1.20%
2014-12-17 0 4.150 4.140 4.150 4.050 4.240 1,250,136 5,178,354 4.1422 2.273 2.267 2.273 2.218 2.322 2,282,876 2.2683 -1.19%
2014-12-16 0 4.200 4.190 4.200 4.160 4.250 925,359 3,891,370 4.2053 2.300 2.295 2.300 2.278 2.327 1,689,800 2.3029 0.00%
2014-12-15 0 4.200 4.200 4.210 4.180 4.330 1,080,862 4,537,063 4.1976 2.300 2.300 2.305 2.289 2.371 1,973,764 2.2987 -2.55%
2014-12-12 0 4.310 4.300 4.320 4.270 4.400 832,149 3,584,690 4.3078 2.360 2.355 2.366 2.338 2.410 1,519,589 2.3590 -0.46%
2014-12-11 0 4.330 4.320 4.360 4.300 4.440 1,190,000 5,156,940 4.3336 2.371 2.366 2.388 2.355 2.431 2,173,061 2.3731 -1.14%
2014-12-10 0 4.380 4.380 4.400 4.310 4.430 919,869 4,022,075 4.3724 2.399 2.399 2.410 2.360 2.426 1,679,774 2.3944 1.86%
2014-12-09 0 4.300 4.280 4.300 4.250 4.390 1,694,801 7,270,106 4.2897 2.355 2.344 2.355 2.327 2.404 3,094,879 2.3491 -2.27%
2014-12-08 0 4.400 4.390 4.400 4.390 4.490 1,858,857 8,234,859 4.4301 2.410 2.404 2.410 2.404 2.459 3,394,462 2.4260 -1.79%
2014-12-05 0 4.480 4.470 4.490 4.430 4.530 1,630,545 7,321,325 4.4901 2.453 2.448 2.459 2.426 2.481 2,977,541 2.4588 0.22%
2014-12-04 0 4.470 4.470 4.480 4.400 4.600 1,501,724 6,740,478 4.4885 2.448 2.448 2.453 2.410 2.519 2,742,301 2.4580 -1.76%
2014-12-03 0 4.550 4.550 4.580 4.540 4.650 2,302,245 10,571,512 4.5918 2.492 2.492 2.508 2.486 2.546 4,204,134 2.5146 -1.52%
2014-12-02 0 4.620 4.610 4.620 4.530 4.630 870,228 3,987,201 4.5818 2.530 2.525 2.530 2.481 2.535 1,589,125 2.5091 0.00%
2014-12-01 0 4.620 4.600 4.620 4.540 4.630 1,744,219 8,009,401 4.5920 2.530 2.519 2.530 2.486 2.535 3,185,121 2.5146 -0.22%
2014-11-28 0 4.630 4.610 4.630 4.570 4.640 1,786,200 8,229,967 4.6075 2.535 2.525 2.535 2.503 2.541 3,261,783 2.5231 0.00%
2014-11-27 0 4.630 4.620 4.640 4.600 4.720 2,888,316 13,384,536 4.6340 2.535 2.530 2.541 2.519 2.585 5,274,359 2.5377 -1.91%
2014-11-26 0 4.720 4.700 4.720 4.590 4.760 2,299,706 10,767,663 4.6822 2.585 2.574 2.585 2.514 2.607 4,199,497 2.5640 1.29%
2014-11-25 0 4.660 4.670 4.680 4.620 4.790 6,088,272 28,376,390 4.6608 2.552 2.557 2.563 2.530 2.623 11,117,804 2.5523 -1.69%
2014-11-24 0 4.740 4.730 4.750 4.580 4.750 2,670,911 12,453,929 4.6628 2.596 2.590 2.601 2.508 2.601 4,877,355 2.5534 4.41%
2014-11-21 0 4.540 4.540 4.550 4.460 4.590 2,338,402 10,609,670 4.5371 2.486 2.486 2.492 2.442 2.514 4,270,160 2.4846 0.44%
2014-11-20 0 4.520 4.510 4.520 4.490 4.670 2,512,620 11,383,919 4.5307 2.475 2.470 2.475 2.459 2.557 4,588,300 2.4811 -3.21%
2014-11-19 0 4.670 4.660 4.670 4.570 4.770 2,399,227 11,218,725 4.6760 2.557 2.552 2.557 2.503 2.612 4,381,233 2.5606 -0.85%
2014-11-18 0 4.710 4.670 4.720 4.650 4.880 2,224,000 10,439,430 4.6940 2.579 2.557 2.585 2.546 2.672 4,061,250 2.5705 -2.28%
2014-11-17 0 4.820 4.790 4.820 4.690 4.900 809,945 3,871,185 4.7796 2.640 2.623 2.640 2.568 2.683 1,479,042 2.6174 -1.03%
2014-11-14 0 4.870 4.840 4.870 4.700 4.880 851,555 4,109,073 4.8254 2.667 2.650 2.667 2.574 2.672 1,555,026 2.6424 1.46%
2014-11-13 0 4.800 4.790 4.820 4.740 4.870 610,935 2,941,079 4.8141 2.629 2.623 2.640 2.596 2.667 1,115,629 2.6363 0.00%
2014-11-12 0 4.800 4.790 4.830 4.770 4.900 1,353,833 6,517,614 4.8142 2.629 2.623 2.645 2.612 2.683 2,472,237 2.6363 -2.44%
2014-11-11 0 4.920 4.880 4.920 4.810 4.950 2,183,484 10,671,332 4.8873 2.694 2.672 2.694 2.634 2.711 3,987,264 2.6764 0.41%
2014-11-10 0 4.900 4.850 4.900 4.770 4.900 2,563,317 12,502,731 4.8776 2.683 2.656 2.683 2.612 2.683 4,680,878 2.6710 2.73%
2014-11-07 0 4.770 4.750 4.770 4.680 4.830 1,198,000 5,691,760 4.7511 2.612 2.601 2.612 2.563 2.645 2,187,670 2.6017 1.06%
2014-11-06 0 4.720 4.720 4.750 4.720 4.830 2,226,000 10,632,392 4.7765 2.585 2.585 2.601 2.585 2.645 4,064,903 2.6157 -2.88%
2014-11-05 0 4.860 4.850 4.860 4.790 4.910 1,429,184 6,924,032 4.8447 2.661 2.656 2.661 2.623 2.689 2,609,835 2.6531 -1.42%
2014-11-04 0 4.930 4.920 4.940 4.900 5.020 2,406,434 11,914,237 4.9510 2.700 2.694 2.705 2.683 2.749 4,394,393 2.7112 -0.60%
2014-11-03 0 4.960 4.950 4.960 4.780 4.980 1,591,337 7,817,122 4.9123 2.716 2.711 2.716 2.618 2.727 2,905,943 2.6900 2.06%
2014-10-31 0 4.860 4.820 4.860 4.640 4.930 1,976,337 9,549,434 4.8319 2.661 2.640 2.661 2.541 2.700 3,608,992 2.6460 4.74%
2014-10-30 0 4.640 4.640 4.680 4.610 4.680 565,538 2,629,338 4.6493 2.541 2.541 2.563 2.525 2.563 1,032,730 2.5460 -0.22%
2014-10-29 0 4.650 4.640 4.660 4.470 4.660 1,153,613 5,313,482 4.6059 2.546 2.541 2.552 2.448 2.552 2,106,615 2.5223 3.79%
2014-10-28 0 4.480 4.470 4.480 4.400 4.520 1,497,815 6,674,545 4.4562 2.453 2.448 2.453 2.410 2.475 2,735,163 2.4403 0.00%
2014-10-27 0 4.480 4.480 4.490 4.400 4.560 334,801 1,492,130 4.4568 2.453 2.453 2.459 2.410 2.497 611,381 2.4406 -1.10%
2014-10-24 0 4.530 4.520 4.540 4.470 4.580 510,078 2,317,230 4.5429 2.481 2.475 2.486 2.448 2.508 931,454 2.4878 0.00%
2014-10-23 0 4.530 4.520 4.530 4.510 4.590 424,960 1,925,483 4.5310 2.481 2.475 2.481 2.470 2.514 776,020 2.4812 0.44%
2014-10-22 0 4.510 4.510 4.520 4.500 4.630 1,091,002 4,925,548 4.5147 2.470 2.470 2.475 2.464 2.535 1,992,281 2.4723 0.00%
2014-10-21 0 4.510 4.500 4.510 4.500 4.560 111,207 501,277 4.5076 2.470 2.464 2.470 2.464 2.497 203,075 2.4684 0.89%
2014-10-20 0 4.470 4.460 4.470 4.460 4.620 376,025 1,694,543 4.5065 2.448 2.442 2.448 2.442 2.530 686,660 2.4678 -1.97%
2014-10-17 0 4.560 4.550 4.600 4.550 4.640 619,000 2,843,260 4.5933 2.497 2.492 2.519 2.492 2.541 1,130,357 2.5154 -0.22%
2014-10-16 0 4.570 4.600 4.610 4.490 4.610 1,210,360 5,528,356 4.5675 2.503 2.519 2.525 2.459 2.525 2,210,241 2.5012 1.11%
2014-10-15 0 4.520 4.500 4.520 4.470 4.530 1,091,854 4,922,378 4.5083 2.475 2.464 2.475 2.448 2.481 1,993,837 2.4688 0.22%
2014-10-14 0 4.510 4.500 4.510 4.410 4.510 635,217 2,851,985 4.4898 2.470 2.464 2.470 2.415 2.470 1,159,971 2.4587 2.27%
2014-10-13 0 4.410 4.410 4.420 4.410 4.450 916,033 4,048,726 4.4198 2.415 2.415 2.420 2.415 2.437 1,672,769 2.4204 -1.78%
2014-10-10 0 4.490 4.480 4.490 4.460 4.650 2,378,288 10,663,529 4.4837 2.459 2.453 2.459 2.442 2.546 4,342,996 2.4553 -1.54%
2014-10-09 0 4.560 4.560 4.570 4.520 4.630 1,449,253 6,606,296 4.5584 2.497 2.497 2.503 2.475 2.535 2,646,483 2.4963 1.11%
2014-10-08 0 4.510 4.510 4.520 4.480 4.550 1,237,308 5,580,033 4.5098 2.470 2.470 2.475 2.453 2.492 2,259,450 2.4696 -1.10%
2014-10-07 0 4.560 4.530 4.560 4.470 4.630 1,515,434 6,862,415 4.5283 2.497 2.481 2.497 2.448 2.535 2,767,337 2.4798 0.66%
2014-10-06 0 4.530 4.510 4.530 4.310 4.540 2,894,449 12,884,211 4.4514 2.481 2.470 2.481 2.360 2.486 5,285,558 2.4376 5.10%
2014-10-03 0 4.310 4.300 4.310 4.200 4.350 1,893,749 8,042,109 4.2467 2.360 2.355 2.360 2.300 2.382 3,458,178 2.3255 -0.69%
2014-09-30 0 4.340 4.320 4.350 4.320 4.430 1,608,627 7,009,329 4.3573 2.377 2.366 2.382 2.366 2.426 2,937,517 2.3861 -1.59%
2014-09-29 0 4.410 4.390 4.400 4.300 4.440 1,500,441 6,549,058 4.3648 2.415 2.404 2.410 2.355 2.431 2,739,958 2.3902 -2.00%
2014-09-26 0 4.500 4.500 4.520 4.440 4.540 1,594,392 7,159,406 4.4904 2.464 2.464 2.475 2.431 2.486 2,911,522 2.4590 -0.66%
2014-09-25 0 4.530 4.530 4.550 4.510 4.580 2,145,068 9,737,216 4.5394 2.481 2.481 2.492 2.470 2.508 3,917,112 2.4858 0.44%
2014-09-24 0 4.510 4.500 4.530 4.470 4.520 2,045,000 9,214,400 4.5058 2.470 2.464 2.481 2.448 2.475 3,734,378 2.4675 -0.88%
2014-09-23 0 4.550 4.550 4.560 4.530 4.600 3,134,051 14,318,470 4.5687 2.492 2.492 2.497 2.481 2.519 5,723,096 2.5019 -0.66%
2014-09-22 0 4.580 4.560 4.580 4.540 4.690 888,000 4,064,140 4.5767 2.508 2.497 2.508 2.486 2.568 1,621,578 2.5063 -1.08%
2014-09-19 0 4.630 4.620 4.630 4.610 4.690 1,012,335 4,704,428 4.6471 2.535 2.530 2.535 2.525 2.568 1,848,627 2.5448 -0.22%
2014-09-18 0 4.640 4.640 4.650 4.620 4.710 696,039 3,234,534 4.6471 2.541 2.541 2.546 2.530 2.579 1,271,038 2.5448 -0.85%
2014-09-17 0 4.680 4.670 4.680 4.590 4.780 2,942,865 13,642,382 4.6357 2.563 2.557 2.563 2.514 2.618 5,373,971 2.5386 0.65%
2014-09-16 0 4.650 4.640 4.650 4.640 4.790 1,191,115 5,575,111 4.6806 2.546 2.541 2.546 2.541 2.623 2,175,097 2.5632 -2.31%
2014-09-15 0 4.760 4.760 4.780 4.740 4.950 2,536,000 12,141,775 4.7878 2.607 2.607 2.618 2.596 2.711 4,630,994 2.6219 -3.25%
2014-09-12 0 4.920 4.900 4.920 4.900 4.980 1,058,244 5,217,014 4.9299 2.694 2.683 2.694 2.683 2.727 1,932,461 2.6997 -0.20%
2014-09-11 0 4.980 4.980 4.990 4.950 4.990 1,295,689 6,442,218 4.9720 2.700 2.700 2.705 2.683 2.705 2,390,057 2.6954 1.01%
2014-09-10 0 4.930 4.930 4.940 4.910 4.960 946,782 4,667,208 4.9295 2.673 2.673 2.678 2.662 2.689 1,746,455 2.6724 -0.40%
2014-09-08 0 4.950 4.950 4.960 4.940 5.050 1,600,578 7,931,642 4.9555 2.683 2.683 2.689 2.678 2.738 2,952,462 2.6865 -1.00%
2014-09-05 0 5.000 4.980 5.000 4.970 5.080 2,764,597 13,822,959 5.0000 2.711 2.700 2.711 2.694 2.754 5,099,637 2.7106 -0.79%
2014-09-04 0 5.040 5.040 5.060 5.010 5.150 1,718,848 8,678,650 5.0491 2.732 2.732 2.743 2.716 2.792 3,170,625 2.7372 -1.75%
2014-09-03 0 5.130 5.100 5.130 5.050 5.140 1,719,146 8,775,096 5.1043 2.781 2.765 2.781 2.738 2.786 3,171,175 2.7671 1.18%
2014-09-02 0 5.070 5.060 5.070 5.050 5.120 459,691 2,329,443 5.0674 2.749 2.743 2.749 2.738 2.776 847,956 2.7471 -0.20%
2014-09-01 0 5.080 5.060 5.100 5.050 5.110 502,482 2,554,027 5.0828 2.754 2.743 2.765 2.738 2.770 926,889 2.7555 0.20%
2014-08-29 0 5.070 5.040 5.070 5.010 5.090 1,093,894 5,523,436 5.0493 2.749 2.732 2.749 2.716 2.759 2,017,821 2.7373 0.60%
2014-08-28 0 5.040 5.030 5.070 5.000 5.210 2,065,138 10,469,027 5.0694 2.732 2.727 2.749 2.711 2.824 3,809,399 2.7482 -1.75%
2014-08-27 0 5.130 5.120 5.150 5.120 5.230 1,152,174 5,952,553 5.1664 2.781 2.776 2.792 2.776 2.835 2,125,326 2.8008 -0.97%
2014-08-26 0 5.180 5.170 5.180 5.160 5.250 869,561 4,510,364 5.1869 2.808 2.803 2.808 2.797 2.846 1,604,011 2.8119 -0.38%
2014-08-25 0 5.200 5.180 5.200 5.050 5.370 2,329,567 12,109,598 5.1982 2.819 2.808 2.819 2.738 2.911 4,297,171 2.8180 -2.26%
2014-08-22 0 5.320 5.300 5.320 5.290 5.350 675,840 3,588,439 5.3096 2.884 2.873 2.884 2.868 2.900 1,246,669 2.8784 0.00%
2014-08-21 0 5.320 5.300 5.320 5.230 5.360 1,015,804 5,372,790 5.2892 2.884 2.873 2.884 2.835 2.906 1,873,774 2.8674 -0.93%
2014-08-20 0 5.370 5.350 5.370 5.260 5.370 1,590,784 8,482,673 5.3324 2.911 2.900 2.911 2.852 2.911 2,934,395 2.8908 1.13%
2014-08-19 0 5.310 5.300 5.310 5.130 5.310 1,566,511 8,191,602 5.2292 2.879 2.873 2.879 2.781 2.879 2,889,621 2.8348 3.51%
2014-08-18 0 5.130 5.120 5.130 5.100 5.200 1,409,023 7,219,658 5.1239 2.781 2.776 2.781 2.765 2.819 2,599,115 2.7777 -1.16%
2014-08-15 0 5.190 5.170 5.190 5.130 5.200 1,205,688 6,229,301 5.1666 2.814 2.803 2.814 2.781 2.819 2,224,039 2.8009 0.97%
2014-08-14 0 5.140 5.140 5.150 5.140 5.280 1,982,869 10,238,505 5.1635 2.786 2.786 2.792 2.786 2.862 3,657,644 2.7992 -1.34%
2014-08-13 0 5.210 5.210 5.220 5.080 5.250 2,086,317 10,863,960 5.2072 2.824 2.824 2.830 2.754 2.846 3,848,466 2.8229 1.36%
2014-08-12 0 5.140 5.130 5.140 4.980 5.150 2,336,557 11,858,125 5.0750 2.786 2.781 2.786 2.700 2.792 4,310,065 2.7513 2.80%
2014-08-11 0 5.000 4.990 5.000 4.900 5.210 4,963,592 25,172,950 5.0715 2.711 2.705 2.711 2.656 2.824 9,155,951 2.7494 -1.77%
2014-08-08 0 5.090 5.090 5.100 5.050 5.340 3,275,434 16,964,506 5.1793 2.759 2.759 2.765 2.738 2.895 6,041,938 2.8078 -4.68%
2014-08-07 0 5.340 5.330 5.360 5.310 5.430 1,671,058 8,921,041 5.3386 2.895 2.889 2.906 2.879 2.944 3,082,470 2.8941 -1.48%
2014-08-06 0 5.420 5.410 5.420 5.370 5.500 1,234,274 6,670,564 5.4044 2.938 2.933 2.938 2.911 2.982 2,276,769 2.9298 -1.63%
2014-08-05 0 5.510 5.510 5.540 5.480 5.550 1,112,412 6,123,726 5.5049 2.987 2.987 3.003 2.971 3.009 2,051,980 2.9843 -0.36%
2014-08-04 0 5.530 5.520 5.550 5.500 5.590 850,655 4,711,201 5.5383 2.998 2.992 3.009 2.982 3.030 1,569,137 3.0024 -0.72%
2014-08-01 0 5.570 5.570 5.600 5.550 5.660 1,368,724 7,665,802 5.6007 3.020 3.020 3.036 3.009 3.068 2,524,778 3.0362 -2.11%
2014-07-31 0 5.690 5.680 5.700 5.630 5.740 1,146,333 6,518,786 5.6866 3.085 3.079 3.090 3.052 3.112 2,114,551 3.0828 1.07%
2014-07-30 0 5.630 5.630 5.660 5.620 5.920 2,945,816 16,966,210 5.7594 3.052 3.052 3.068 3.047 3.209 5,433,917 3.1223 -2.76%
2014-07-29 0 5.790 5.830 5.840 5.570 5.830 2,513,750 14,347,150 5.7075 3.139 3.161 3.166 3.020 3.161 4,636,919 3.0941 0.52%
2014-07-28 0 5.760 5.760 5.790 5.690 5.840 1,498,000 8,647,650 5.7728 3.123 3.123 3.139 3.085 3.166 2,763,244 3.1295 -1.20%
2014-07-25 0 5.830 5.820 5.840 5.700 5.900 1,718,000 9,920,450 5.7744 3.161 3.155 3.166 3.090 3.198 3,169,061 3.1304 1.57%
2014-07-24 0 5.740 5.720 5.740 5.630 5.740 3,898,359 22,239,957 5.7050 3.112 3.101 3.112 3.052 3.112 7,190,999 3.0927 2.50%
2014-07-23 0 5.600 5.600 5.610 5.530 5.620 1,592,574 8,896,571 5.5863 3.036 3.036 3.041 2.998 3.047 2,937,697 3.0284 1.63%
2014-07-22 0 5.510 5.510 5.520 5.420 5.540 801,626 4,413,166 5.5053 2.987 2.987 2.992 2.938 3.003 1,478,697 2.9845 0.18%
2014-07-21 0 5.500 5.480 5.500 5.450 5.550 346,200 1,901,971 5.4939 2.982 2.971 2.982 2.955 3.009 638,608 2.9783 0.73%
2014-07-18 0 5.460 5.450 5.460 5.440 5.550 450,773 2,463,363 5.4648 2.960 2.955 2.960 2.949 3.009 831,506 2.9625 -0.91%
2014-07-17 0 5.510 5.500 5.510 5.490 5.580 1,224,060 6,775,058 5.5349 2.987 2.982 2.987 2.976 3.025 2,257,928 3.0006 0.00%
2014-07-16 0 5.510 5.500 5.520 5.440 5.540 703,428 3,876,704 5.5112 2.987 2.982 2.992 2.949 3.003 1,297,559 2.9877 -0.18%
2014-07-15 0 5.520 5.510 5.520 5.490 5.550 698,506 3,848,962 5.5103 2.992 2.987 2.992 2.976 3.009 1,288,480 2.9872 0.55%
2014-07-14 0 5.490 5.480 5.490 5.470 5.580 446,703 2,453,860 5.4933 2.976 2.971 2.976 2.965 3.025 823,998 2.9780 0.00%
2014-07-11 0 5.490 5.470 5.500 5.470 5.560 572,301 3,145,510 5.4963 2.976 2.965 2.982 2.965 3.014 1,055,679 2.9796 -0.54%
2014-07-10 0 5.520 5.510 5.520 5.480 5.570 1,105,783 6,110,538 5.5260 2.992 2.987 2.992 2.971 3.020 2,039,752 2.9957 0.55%
2014-07-09 0 5.490 5.470 5.490 5.460 5.580 909,027 4,982,733 5.4814 2.976 2.965 2.976 2.960 3.025 1,676,811 2.9716 -1.96%
2014-07-08 0 5.600 5.590 5.600 5.500 5.650 1,819,051 10,129,590 5.5686 3.036 3.030 3.036 2.982 3.063 3,355,462 3.0188 0.36%
2014-07-07 0 5.580 5.580 5.590 5.570 5.740 583,010 3,272,485 5.6131 3.025 3.025 3.030 3.020 3.112 1,075,433 3.0429 -1.76%
2014-07-04 0 5.680 5.660 5.670 5.550 5.740 1,988,150 11,223,618 5.6453 3.079 3.068 3.074 3.009 3.112 3,667,385 3.0604 1.97%
2014-07-03 0 5.570 5.560 5.570 5.510 5.600 1,183,161 6,577,291 5.5591 3.020 3.014 3.020 2.987 3.036 2,182,485 3.0137 0.72%
2014-07-02 0 5.530 5.520 5.530 5.400 5.600 1,187,824 6,559,773 5.5225 2.998 2.992 2.998 2.927 3.036 2,191,086 2.9938 2.22%
2014-06-30 0 5.410 5.410 5.420 5.350 5.440 1,599,537 8,642,116 5.4029 2.933 2.933 2.938 2.900 2.949 2,950,541 2.9290 1.12%
2014-06-27 0 5.350 5.340 5.350 5.330 5.450 579,000 3,113,020 5.3765 2.900 2.895 2.900 2.889 2.955 1,068,036 2.9147 -1.47%
2014-06-26 0 5.430 5.430 5.440 5.290 5.440 2,565,000 13,743,590 5.3581 2.944 2.944 2.949 2.868 2.949 4,731,456 2.9047 3.82%
2014-06-25 0 5.230 5.230 5.240 5.180 5.250 1,349,510 7,042,111 5.2183 2.835 2.835 2.841 2.808 2.846 2,489,336 2.8289 0.77%
2014-06-24 0 5.190 5.190 5.200 5.170 5.290 697,852 3,628,832 5.2000 2.814 2.814 2.819 2.803 2.868 1,287,273 2.8190 -0.95%
2014-06-23 0 5.240 5.220 5.230 5.200 5.340 1,639,209 8,653,203 5.2789 2.841 2.830 2.835 2.819 2.895 3,023,721 2.8618 -1.32%
2014-06-20 0 5.310 5.290 5.310 5.260 5.320 1,479,499 7,838,244 5.2979 2.879 2.868 2.879 2.852 2.884 2,729,117 2.8721 0.95%
2014-06-19 0 5.260 5.240 5.260 5.220 5.300 1,003,284 5,267,525 5.2503 2.852 2.841 2.852 2.830 2.873 1,850,680 2.8463 0.19%
2014-06-18 0 5.250 5.240 5.250 5.240 5.310 1,368,788 7,208,424 5.2663 2.846 2.841 2.846 2.841 2.879 2,524,897 2.8549 0.19%
2014-06-17 0 5.340 5.330 5.360 5.310 5.400 1,082,131 5,780,611 5.3419 2.841 2.835 2.851 2.825 2.873 2,034,217 2.8417 -0.74%
2014-06-16 0 5.380 5.380 5.390 5.320 5.400 725,422 3,889,676 5.3619 2.862 2.862 2.867 2.830 2.873 1,363,666 2.8524 -0.37%
2014-06-13 0 5.400 5.370 5.390 5.340 5.420 953,124 5,134,238 5.3867 2.873 2.857 2.867 2.841 2.883 1,791,706 2.8656 0.75%
2014-06-12 0 5.360 5.350 5.360 5.320 5.420 1,556,071 8,365,166 5.3758 2.851 2.846 2.851 2.830 2.883 2,925,141 2.8597 0.56%
2014-06-11 0 5.330 5.320 5.340 5.270 5.350 487,255 2,585,566 5.3064 2.835 2.830 2.841 2.803 2.846 915,954 2.8228 -0.19%
2014-06-10 0 5.340 5.310 5.340 5.250 5.410 1,522,851 8,092,400 5.3140 2.841 2.825 2.841 2.793 2.878 2,862,693 2.8268 -0.74%
2014-06-09 0 5.380 5.370 5.390 5.370 5.450 1,404,176 7,594,183 5.4083 2.862 2.857 2.867 2.857 2.899 2,639,605 2.8770 -0.55%
2014-06-06 0 5.410 5.410 5.420 5.400 5.500 939,750 5,105,503 5.4328 2.878 2.878 2.883 2.873 2.926 1,766,565 2.8901 -0.18%
2014-06-05 0 5.420 5.420 5.430 5.350 5.440 1,641,769 8,864,879 5.3996 2.883 2.883 2.889 2.846 2.894 3,086,238 2.8724 0.93%
2014-06-04 0 5.370 5.370 5.380 5.340 5.400 885,427 4,758,108 5.3738 2.857 2.857 2.862 2.841 2.873 1,664,448 2.8587 -1.47%
2014-06-03 0 5.450 5.440 5.460 5.390 5.480 2,577,288 14,021,191 5.4403 2.899 2.894 2.905 2.867 2.915 4,844,850 2.8940 1.11%
2014-05-30 0 5.390 5.380 5.400 5.300 5.410 2,699,683 14,528,660 5.3816 2.867 2.862 2.873 2.819 2.878 5,074,931 2.8628 0.37%
2014-05-29 0 5.370 5.350 5.370 5.270 5.410 2,227,000 11,885,175 5.3369 2.857 2.846 2.857 2.803 2.878 4,186,370 2.8390 -0.19%
2014-05-28 0 5.380 5.370 5.380 5.360 5.440 1,885,924 10,148,196 5.3810 2.862 2.857 2.862 2.851 2.894 3,545,207 2.8625 0.19%
2014-05-27 0 5.370 5.370 5.380 5.360 5.500 1,650,366 8,895,925 5.3903 2.857 2.857 2.862 2.851 2.926 3,102,399 2.8674 -1.83%
2014-05-26 0 5.470 5.450 5.470 5.390 5.500 752,012 4,109,263 5.4644 2.910 2.899 2.910 2.867 2.926 1,413,651 2.9068 1.48%
2014-05-23 0 5.390 5.360 5.390 5.320 5.400 2,387,060 12,837,809 5.3781 2.867 2.851 2.867 2.830 2.873 4,487,255 2.8609 1.13%
2014-05-22 0 5.330 5.330 5.350 5.200 5.370 4,401,744 23,502,355 5.3393 2.835 2.835 2.846 2.766 2.857 8,274,507 2.8403 2.11%
2014-05-21 0 5.220 5.210 5.240 5.180 5.240 1,404,930 7,343,269 5.2268 2.777 2.772 2.787 2.756 2.787 2,641,022 2.7805 0.19%
2014-05-20 0 5.210 5.190 5.220 5.160 5.220 1,882,658 9,782,552 5.1961 2.772 2.761 2.777 2.745 2.777 3,539,067 2.7642 0.77%
2014-05-19 0 5.170 5.170 5.180 5.110 5.290 3,668,000 18,931,450 5.1612 2.750 2.750 2.756 2.718 2.814 6,895,197 2.7456 1.57%
2014-05-16 0 5.090 5.080 5.090 5.000 5.120 1,562,663 7,909,702 5.0617 2.708 2.702 2.708 2.660 2.724 2,937,533 2.6926 -0.20%
2014-05-15 0 5.100 5.090 5.100 5.070 5.140 3,151,434 16,073,623 5.1004 2.713 2.708 2.713 2.697 2.734 5,924,144 2.7132 0.59%
2014-05-14 0 5.070 5.050 5.070 4.970 5.110 2,931,329 14,812,205 5.0531 2.697 2.686 2.697 2.644 2.718 5,510,385 2.6881 0.20%
2014-05-13 0 5.060 5.050 5.070 5.000 5.150 1,043,162 5,277,901 5.0595 2.692 2.686 2.697 2.660 2.740 1,960,962 2.6915 -0.59%
2014-05-12 0 5.090 5.060 5.090 4.900 5.100 3,091,103 15,447,279 4.9973 2.708 2.692 2.708 2.607 2.713 5,810,732 2.6584 1.60%
2014-05-09 0 5.010 4.990 5.010 4.870 5.070 2,321,168 11,562,697 4.9814 2.665 2.655 2.665 2.591 2.697 4,363,389 2.6499 2.87%
2014-05-08 0 4.870 4.870 4.890 4.790 5.000 6,572,100 32,165,574 4.8943 2.591 2.591 2.601 2.548 2.660 12,354,396 2.6036 -4.70%
2014-05-07 0 5.110 5.080 5.120 5.010 5.250 3,894,229 19,790,258 5.0819 2.718 2.702 2.724 2.665 2.793 7,320,468 2.7034 -2.11%
2014-05-05 0 5.220 5.210 5.270 5.160 5.280 3,559,847 18,571,501 5.2169 2.777 2.772 2.803 2.745 2.809 6,691,889 2.7752 0.19%
2014-05-02 0 5.210 5.210 5.220 5.170 5.260 3,724,962 19,313,079 5.1848 2.772 2.772 2.777 2.750 2.798 7,002,276 2.7581 1.17%
2014-04-30 0 5.150 5.140 5.160 5.100 5.310 1,630,000 8,408,760 5.1587 2.740 2.734 2.745 2.713 2.825 3,064,114 2.7443 -0.19%
2014-04-29 0 5.160 5.160 5.170 5.050 5.380 4,274,748 22,086,516 5.1667 2.745 2.745 2.750 2.686 2.862 8,035,777 2.7485 -3.37%
2014-04-28 0 5.340 5.340 5.350 5.320 5.500 1,906,044 10,186,611 5.3444 2.841 2.841 2.846 2.830 2.926 3,583,029 2.8430 -1.84%
2014-04-25 0 5.440 5.430 5.440 5.390 5.490 1,569,836 8,531,552 5.4347 2.894 2.889 2.894 2.867 2.920 2,951,017 2.8911 -1.27%
2014-04-24 0 5.510 5.500 5.510 5.460 5.570 1,301,459 7,145,886 5.4907 2.931 2.926 2.931 2.905 2.963 2,446,515 2.9208 0.18%
2014-04-23 0 5.500 5.490 5.510 5.480 5.580 641,900 3,554,877 5.5381 2.926 2.920 2.931 2.915 2.968 1,206,660 2.9460 0.18%
2014-04-22 0 5.490 5.480 5.520 5.410 5.650 801,833 4,392,801 5.4784 2.920 2.915 2.936 2.878 3.006 1,507,306 2.9143 -1.61%
2014-04-17 0 5.580 5.550 5.580 5.500 5.670 1,464,706 8,158,530 5.5701 2.968 2.952 2.968 2.926 3.016 2,753,391 2.9631 2.01%
2014-04-16 0 5.470 5.440 5.470 5.430 5.510 1,831,273 9,997,184 5.4591 2.910 2.894 2.910 2.889 2.931 3,442,472 2.9041 -1.44%
2014-04-15 0 5.550 5.510 5.550 5.470 5.590 3,019,780 16,619,700 5.5036 2.952 2.931 2.952 2.910 2.974 5,676,657 2.9277 -0.36%
2014-04-14 0 5.570 5.520 5.570 5.510 5.640 1,668,339 9,229,860 5.5324 2.963 2.936 2.963 2.931 3.000 3,136,185 2.9430 -2.62%
2014-04-11 0 5.720 5.700 5.720 5.610 5.750 4,068,474 23,125,792 5.6841 3.043 3.032 3.043 2.984 3.059 7,648,018 3.0238 -0.52%
2014-04-10 0 5.750 5.740 5.750 5.530 5.800 4,632,527 26,344,421 5.6868 3.059 3.053 3.059 2.942 3.085 8,708,339 3.0252 4.17%
2014-04-09 0 5.520 5.510 5.520 5.410 5.570 1,646,389 9,059,903 5.5029 2.936 2.931 2.936 2.878 2.963 3,094,923 2.9273 2.60%
2014-04-08 0 5.380 5.360 5.380 5.200 5.440 4,583,098 24,533,843 5.3531 2.862 2.851 2.862 2.766 2.894 8,615,421 2.8477 0.37%
2014-04-07 0 5.360 5.330 5.370 5.300 5.550 4,850,990 25,855,658 5.3300 2.851 2.835 2.857 2.819 2.952 9,119,011 2.8354 -2.55%
2014-04-04 0 5.500 5.500 5.510 5.380 5.600 2,460,587 13,537,690 5.5018 2.926 2.926 2.931 2.862 2.979 4,625,472 2.9268 -1.08%
2014-04-03 0 5.560 5.550 5.560 5.480 5.670 4,605,436 25,494,864 5.5358 2.958 2.952 2.958 2.915 3.016 8,657,413 2.9449 -0.18%
2014-04-02 0 5.570 5.550 5.570 5.440 5.620 4,027,197 22,227,269 5.5193 2.963 2.952 2.963 2.894 2.990 7,570,425 2.9361 2.01%
2014-04-01 0 5.460 5.460 5.480 5.170 5.480 14,220,016 74,365,059 5.2296 2.905 2.905 2.915 2.750 2.915 26,731,138 2.7820 5.00%
2014-03-31 0 5.200 5.200 5.230 5.050 5.240 2,975,085 15,287,479 5.1385 2.766 2.766 2.782 2.686 2.787 5,592,639 2.7335 3.79%
2014-03-28 0 5.010 5.010 5.020 4.940 5.140 5,103,489 25,647,171 5.0254 2.665 2.665 2.670 2.628 2.734 9,593,665 2.6733 0.60%
2014-03-27 0 4.980 4.940 4.980 4.910 5.310 11,038,686 55,268,778 5.0068 2.649 2.628 2.649 2.612 2.825 20,750,796 2.6635 -5.32%
2014-03-26 0 5.260 5.250 5.260 5.170 5.800 6,910,681 37,442,255 5.4180 2.798 2.793 2.798 2.750 3.085 12,990,869 2.8822 -7.72%
2014-03-25 0 5.700 5.690 5.710 5.610 5.840 3,716,646 21,133,859 5.6863 3.032 3.027 3.038 2.984 3.107 6,986,643 3.0249 -1.21%
2014-03-24 0 5.770 5.770 5.780 5.730 5.890 1,916,163 11,084,681 5.7848 3.069 3.069 3.075 3.048 3.133 3,602,051 3.0773 1.05%
2014-03-21 0 5.710 5.680 5.700 5.660 5.790 3,207,239 18,286,625 5.7017 3.038 3.022 3.032 3.011 3.080 6,029,047 3.0331 0.71%
2014-03-20 0 5.670 5.650 5.680 5.650 5.790 2,352,660 13,420,943 5.7046 3.016 3.006 3.022 3.006 3.080 4,422,589 3.0346 -2.58%
2014-03-19 0 5.820 5.810 5.850 5.800 5.940 1,927,498 11,294,945 5.8599 3.096 3.091 3.112 3.085 3.160 3,623,359 3.1173 0.00%
2014-03-18 0 5.820 5.830 5.840 5.790 6.060 3,053,475 17,806,435 5.8315 3.096 3.101 3.107 3.080 3.224 5,739,998 3.1022 -2.02%
2014-03-17 0 5.940 5.920 5.940 5.730 6.080 2,387,127 14,094,856 5.9045 3.160 3.149 3.160 3.048 3.234 4,487,380 3.1410 4.39%
2014-03-14 0 5.690 5.680 5.690 5.650 5.820 3,463,359 19,748,615 5.7022 3.027 3.022 3.027 3.006 3.096 6,510,508 3.0333 -2.23%
2014-03-13 0 5.820 5.790 5.820 5.780 5.990 3,181,915 18,583,889 5.8405 3.096 3.080 3.096 3.075 3.186 5,981,443 3.1069 -1.85%
2014-03-12 0 5.930 5.930 5.940 5.870 5.980 2,448,672 14,513,108 5.9269 3.155 3.155 3.160 3.123 3.181 4,603,074 3.1529 -1.17%
2014-03-11 0 6.000 6.000 6.010 5.850 6.050 3,327,805 19,916,712 5.9849 3.192 3.192 3.197 3.112 3.218 6,255,690 3.1838 1.69%
2014-03-10 0 5.900 5.890 5.900 5.850 6.070 3,751,186 22,136,136 5.9011 3.139 3.133 3.139 3.112 3.229 7,051,572 3.1392 -1.83%
2014-03-07 0 6.010 6.000 6.010 5.940 6.080 3,315,164 19,831,900 5.9822 3.197 3.192 3.197 3.160 3.234 6,231,927 3.1823 -0.17%
2014-03-06 0 6.020 6.010 6.020 5.960 6.100 3,961,668 23,832,217 6.0157 3.202 3.197 3.202 3.171 3.245 7,447,242 3.2001 -0.33%
2014-03-05 0 6.040 6.040 6.050 5.990 6.150 3,948,315 23,926,598 6.0600 3.213 3.213 3.218 3.186 3.272 7,422,140 3.2237 0.50%
2014-03-04 0 6.010 6.000 6.010 5.920 6.010 4,040,368 24,101,390 5.9651 3.197 3.192 3.197 3.149 3.197 7,595,184 3.1732 1.01%
2014-03-03 0 5.950 5.940 5.980 5.880 6.070 5,320,000 31,801,820 5.9778 3.165 3.160 3.181 3.128 3.229 10,000,668 3.1800 -1.00%
2014-02-28 0 6.010 6.010 6.030 5.970 6.360 7,431,211 45,432,221 6.1137 3.197 3.197 3.208 3.176 3.383 13,969,375 3.2523 -5.06%
2014-02-27 0 6.330 6.330 6.350 5.880 6.370 9,577,777 59,117,902 6.1724 3.367 3.367 3.378 3.128 3.389 18,004,543 3.2835 6.57%
2014-02-26 0 5.940 5.930 5.940 5.890 5.950 2,476,272 14,671,763 5.9249 3.160 3.155 3.160 3.133 3.165 4,654,957 3.1519 0.34%
2014-02-25 0 5.920 5.910 5.920 5.840 6.010 4,091,030 24,292,808 5.9381 3.149 3.144 3.149 3.107 3.197 7,690,420 3.1588 0.51%
2014-02-24 0 5.890 5.880 5.890 5.800 5.960 2,294,810 13,461,918 5.8662 3.133 3.128 3.133 3.085 3.171 4,313,841 3.1206 -2.00%
2014-02-21 0 6.010 5.980 6.020 5.970 6.040 4,061,592 24,358,731 5.9973 3.197 3.181 3.202 3.176 3.213 7,635,081 3.1904 0.00%
2014-02-20 0 6.010 6.000 6.010 5.930 6.020 3,719,153 22,284,135 5.9917 3.197 3.192 3.197 3.155 3.202 6,991,356 3.1874 0.17%
2014-02-19 0 6.000 5.990 6.000 5.890 6.040 5,648,004 33,725,676 5.9713 3.192 3.186 3.192 3.133 3.213 10,617,258 3.1765 1.18%
2014-02-18 0 5.930 5.920 5.930 5.900 6.000 3,370,337 20,103,831 5.9649 3.155 3.149 3.155 3.139 3.192 6,335,643 3.1731 -1.00%
2014-02-17 0 5.990 5.980 5.990 5.850 6.090 6,401,830 38,175,676 5.9632 3.186 3.181 3.186 3.112 3.240 12,034,319 3.1722 0.67%
2014-02-14 0 5.950 5.920 5.950 5.860 5.980 3,015,160 17,852,859 5.9210 3.165 3.149 3.165 3.117 3.181 5,667,972 3.1498 0.17%
2014-02-13 0 5.940 5.940 5.950 5.850 5.990 4,180,456 24,742,663 5.9187 3.160 3.160 3.165 3.112 3.186 7,858,525 3.1485 -0.34%
2014-02-12 0 5.960 5.950 5.970 5.810 5.990 6,638,718 39,269,676 5.9152 3.171 3.165 3.176 3.091 3.186 12,479,627 3.1467 2.23%
2014-02-11 0 5.830 5.820 5.840 5.720 5.900 5,853,628 34,015,441 5.8110 3.101 3.096 3.107 3.043 3.139 11,003,795 3.0912 2.28%
2014-02-10 0 5.700 5.690 5.720 5.680 5.840 6,445,977 36,909,633 5.7260 3.032 3.027 3.043 3.022 3.107 12,117,307 3.0460 -2.06%
2014-02-07 0 5.820 5.810 5.820 5.750 5.920 6,565,646 38,313,834 5.8355 3.096 3.091 3.096 3.059 3.149 12,342,264 3.1043 0.00%
2014-02-06 0 5.820 5.830 5.840 5.630 5.890 9,862,000 57,034,175 5.7832 3.096 3.101 3.107 2.995 3.133 18,538,832 3.0765 3.01%
2014-02-05 0 5.650 5.640 5.650 5.590 6.000 9,541,850 54,776,176 5.7406 3.006 3.000 3.006 2.974 3.192 17,937,006 3.0538 -5.04%
2014-02-04 0 5.950 5.940 5.950 5.870 6.030 8,104,414 48,121,325 5.9377 3.165 3.160 3.165 3.123 3.208 15,234,878 3.1586 -1.82%
2014-01-30 0 6.060 6.030 6.060 5.890 6.060 3,168,542 18,921,649 5.9717 3.224 3.208 3.224 3.133 3.224 5,956,304 3.1767 1.17%
2014-01-29 0 5.990 5.960 5.990 5.920 6.130 7,690,969 46,127,243 5.9976 3.186 3.171 3.186 3.149 3.261 14,457,674 3.1905 -0.50%
2014-01-28 0 6.020 6.010 6.020 5.860 6.170 11,427,386 68,684,099 6.0105 3.202 3.197 3.202 3.117 3.282 21,481,483 3.1974 2.91%
2014-01-27 0 5.850 5.840 5.850 5.550 5.850 14,286,355 81,888,282 5.7319 3.112 3.107 3.112 2.952 3.112 26,855,844 3.0492 -1.02%
2014-01-24 0 5.910 5.900 5.910 5.830 6.170 15,952,700 95,534,403 5.9886 3.144 3.139 3.144 3.101 3.282 29,988,281 3.1857 0.51%
2014-01-23 0 5.880 5.880 5.890 5.740 6.120 18,515,321 109,961,043 5.9389 3.128 3.128 3.133 3.053 3.256 34,805,559 3.1593 -3.45%
2014-01-22 0 6.090 6.080 6.100 5.850 6.210 23,506,973 141,705,670 6.0282 3.240 3.234 3.245 3.112 3.303 44,188,990 3.2068 -2.72%
2014-01-21 0 6.260 6.270 6.280 6.200 6.660 22,692,555 146,009,189 6.4342 3.330 3.335 3.341 3.298 3.543 42,658,027 3.4228 -3.99%
2014-01-20 0 6.520 6.500 6.520 6.130 7.320 62,987,955 424,702,648 6.7426 3.468 3.458 3.468 3.261 3.894 118,406,319 3.5868 2.35%
2014-01-17 0 6.370 6.350 6.370 5.490 6.500 30,205,430 183,766,316 6.0839 3.389 3.378 3.389 2.920 3.458 56,780,916 3.2364 15.61%
2014-01-16 0 5.510 5.500 5.520 5.470 5.600 5,655,557 31,271,593 5.5294 2.931 2.926 2.936 2.910 2.979 10,631,456 2.9414 -0.18%
2014-01-15 0 5.520 5.510 5.530 5.430 5.570 6,477,402 35,681,950 5.5087 2.936 2.931 2.942 2.889 2.963 12,176,381 2.9304 1.66%
2014-01-14 0 5.430 5.420 5.430 5.220 5.540 6,731,213 36,295,000 5.3920 2.889 2.883 2.889 2.777 2.947 12,653,501 2.8684 1.12%
2014-01-13 0 5.370 5.370 5.380 5.340 5.490 6,877,388 37,025,467 5.3837 2.857 2.857 2.862 2.841 2.920 12,928,284 2.8639 -2.01%
2014-01-10 0 5.480 5.450 5.480 5.200 5.540 15,775,701 85,800,107 5.4388 2.915 2.899 2.915 2.766 2.947 29,655,554 2.8932 5.38%
2014-01-09 0 5.200 5.180 5.190 5.150 5.340 7,480,288 39,210,808 5.2419 2.766 2.756 2.761 2.740 2.841 14,061,631 2.7885 -1.70%
2014-01-08 0 5.290 5.270 5.290 5.070 5.290 10,591,962 54,996,915 5.1923 2.814 2.803 2.814 2.697 2.814 19,911,033 2.7621 4.55%
2014-01-07 0 5.060 5.040 5.060 4.580 5.100 14,276,993 71,058,125 4.9771 2.692 2.681 2.692 2.436 2.713 26,838,245 2.6476 6.30%
2014-01-06 0 4.760 4.750 4.760 4.680 4.760 4,343,772 20,494,517 4.7181 2.532 2.527 2.532 2.490 2.532 8,165,530 2.5099 0.21%
2014-01-03 0 4.750 4.740 4.750 4.680 4.820 6,275,230 29,782,482 4.7460 2.527 2.522 2.527 2.490 2.564 11,796,333 2.5247 -1.04%
2014-01-02 0 4.800 4.780 4.800 4.690 4.820 6,479,960 30,875,610 4.7648 2.553 2.543 2.553 2.495 2.564 12,181,189 2.5347 2.13%
2013-12-31 0 4.700 4.670 4.700 4.600 4.710 3,470,272 16,234,713 4.6782 2.500 2.484 2.500 2.447 2.506 6,523,503 2.4886 1.08%
2013-12-30 0 4.650 4.630 4.640 4.600 4.690 4,760,989 22,021,713 4.6254 2.474 2.463 2.468 2.447 2.495 8,949,825 2.4606 0.87%
2013-12-27 0 4.610 4.600 4.610 4.490 4.620 9,048,391 41,467,287 4.5828 2.452 2.447 2.452 2.389 2.458 17,009,390 2.4379 2.90%
2013-12-24 0 4.480 4.470 4.490 4.360 4.500 3,992,670 17,830,772 4.4659 2.383 2.378 2.389 2.319 2.394 7,505,520 2.3757 2.75%
2013-12-23 0 4.360 4.350 4.360 4.280 4.370 5,059,658 21,956,715 4.3396 2.319 2.314 2.319 2.277 2.325 9,511,270 2.3085 1.87%
2013-12-20 0 4.280 4.270 4.280 4.230 4.290 3,696,642 15,711,677 4.2503 2.277 2.271 2.277 2.250 2.282 6,949,039 2.2610 0.71%
2013-12-19 0 4.250 4.220 4.250 4.210 4.350 2,689,541 11,588,629 4.3088 2.261 2.245 2.261 2.240 2.314 5,055,866 2.2921 -1.16%
2013-12-18 0 4.300 4.290 4.300 4.270 4.360 1,906,997 8,203,637 4.3019 2.287 2.282 2.287 2.271 2.319 3,584,820 2.2884 0.70%
2013-12-17 0 4.270 4.260 4.270 4.250 4.370 7,573,570 32,740,338 4.3230 2.271 2.266 2.271 2.261 2.325 14,236,985 2.2997 0.00%
2013-12-16 0 4.270 4.250 4.260 4.100 4.270 7,323,440 30,781,114 4.2031 2.271 2.261 2.266 2.181 2.271 13,766,784 2.2359 3.89%
2013-12-13 0 4.110 4.100 4.110 3.920 4.140 6,648,360 26,702,469 4.0164 2.186 2.181 2.186 2.085 2.202 12,497,752 2.1366 3.79%
2013-12-12 0 3.960 3.950 3.960 3.920 4.020 6,460,213 25,620,961 3.9660 2.107 2.101 2.107 2.085 2.138 12,144,068 2.1098 -1.98%
2013-12-11 0 4.040 4.020 4.040 4.010 4.120 4,276,749 17,366,155 4.0606 2.149 2.138 2.149 2.133 2.192 8,039,539 2.1601 -0.74%
2013-12-10 0 4.070 4.060 4.080 4.020 4.140 2,799,228 11,363,976 4.0597 2.165 2.160 2.170 2.138 2.202 5,262,058 2.1596 -1.45%
2013-12-09 0 4.130 4.120 4.130 4.120 4.200 1,061,472 4,402,027 4.1471 2.197 2.192 2.197 2.192 2.234 1,995,381 2.2061 -0.72%
2013-12-06 0 4.160 4.140 4.160 4.110 4.170 3,457,500 14,342,650 4.1483 2.213 2.202 2.213 2.186 2.218 6,499,494 2.2067 0.24%
2013-12-05 0 4.150 4.140 4.150 4.130 4.200 2,032,289 8,433,709 4.1499 2.208 2.202 2.208 2.197 2.234 3,820,347 2.2076 -0.72%
2013-12-04 0 4.180 4.170 4.180 4.170 4.230 1,608,269 6,740,032 4.1909 2.224 2.218 2.224 2.218 2.250 3,023,264 2.2294 -1.18%
2013-12-03 0 4.230 4.220 4.230 4.190 4.240 2,906,312 12,290,379 4.2289 2.250 2.245 2.250 2.229 2.256 5,463,357 2.2496 -0.24%
2013-12-02 0 4.240 4.230 4.240 4.200 4.260 1,736,815 7,345,247 4.2291 2.256 2.250 2.256 2.234 2.266 3,264,908 2.2498 0.24%
2013-11-29 0 4.230 4.200 4.210 4.170 4.240 1,800,660 7,561,371 4.1992 2.250 2.234 2.240 2.218 2.256 3,384,925 2.2338 0.95%
2013-11-28 0 4.190 4.180 4.200 4.170 4.220 992,414 4,160,748 4.1926 2.229 2.224 2.234 2.218 2.245 1,865,564 2.2303 -0.24%
2013-11-27 0 4.200 4.180 4.200 4.180 4.230 795,171 3,341,716 4.2025 2.234 2.224 2.234 2.224 2.250 1,494,782 2.2356 -0.47%
2013-11-26 0 4.220 4.170 4.240 4.170 4.250 1,748,296 7,362,458 4.2112 2.245 2.218 2.256 2.218 2.261 3,286,490 2.2402 -0.24%
2013-11-25 0 4.230 4.210 4.250 4.200 4.250 1,261,591 5,319,593 4.2166 2.250 2.240 2.261 2.234 2.261 2,371,570 2.2431 -0.47%
2013-11-22 0 4.250 4.210 4.250 4.160 4.260 2,440,528 10,262,348 4.2050 2.261 2.240 2.261 2.213 2.266 4,587,765 2.2369 2.16%
2013-11-21 0 4.160 4.150 4.160 4.130 4.210 1,373,378 5,718,931 4.1641 2.213 2.208 2.213 2.197 2.240 2,581,710 2.2152 -1.19%
2013-11-20 0 4.210 4.200 4.210 4.190 4.240 3,060,166 12,902,358 4.2162 2.240 2.234 2.240 2.229 2.256 5,752,576 2.2429 -0.24%
2013-11-19 0 4.220 4.200 4.210 4.190 4.300 1,972,889 8,351,889 4.2333 2.245 2.234 2.240 2.229 2.287 3,708,686 2.2520 -1.17%
2013-11-18 0 4.270 4.260 4.270 4.230 4.280 2,267,097 9,662,960 4.2623 2.271 2.266 2.271 2.250 2.277 4,261,745 2.2674 1.91%
2013-11-15 0 4.190 4.180 4.190 4.180 4.210 760,150 3,186,517 4.1920 2.229 2.224 2.229 2.224 2.240 1,428,949 2.2300 0.24%
2013-11-14 0 4.180 4.170 4.180 4.160 4.230 1,240,248 5,186,802 4.1821 2.224 2.218 2.224 2.213 2.250 2,331,449 2.2247 -0.48%
2013-11-13 0 4.200 4.200 4.210 4.160 4.210 1,857,272 7,771,035 4.1841 2.234 2.234 2.240 2.213 2.240 3,491,346 2.2258 -0.24%
2013-11-12 0 4.210 4.190 4.200 4.160 4.220 1,173,221 4,921,349 4.1947 2.240 2.229 2.234 2.213 2.245 2,205,450 2.2314 0.72%
2013-11-11 0 4.180 4.180 4.190 4.130 4.190 1,041,473 4,344,730 4.1717 2.224 2.224 2.229 2.197 2.229 1,957,787 2.2192 0.48%
2013-11-08 0 4.160 4.160 4.200 4.150 4.200 1,847,541 7,714,013 4.1753 2.213 2.213 2.234 2.208 2.234 3,473,053 2.2211 -0.95%
2013-11-07 0 4.200 4.190 4.220 4.190 4.250 901,919 3,793,478 4.2060 2.234 2.229 2.245 2.229 2.261 1,695,450 2.2374 -0.47%
2013-11-06 0 4.220 4.210 4.230 4.180 4.300 1,928,954 8,181,278 4.2413 2.245 2.240 2.250 2.224 2.287 3,626,096 2.2562 0.00%
2013-11-05 0 4.220 4.210 4.230 4.180 4.250 2,277,546 9,594,312 4.2126 2.245 2.240 2.250 2.224 2.261 4,281,387 2.2409 0.48%
2013-11-04 0 4.200 4.190 4.210 4.150 4.280 2,422,705 10,210,686 4.2146 2.234 2.229 2.240 2.208 2.277 4,554,261 2.2420 -1.87%
2013-11-01 0 4.280 4.240 4.280 4.220 4.280 856,364 3,640,103 4.2506 2.277 2.256 2.277 2.245 2.277 1,609,814 2.2612 0.71%
2013-10-31 0 4.250 4.240 4.260 4.120 4.280 3,216,530 13,606,069 4.2300 2.261 2.256 2.266 2.192 2.277 6,046,513 2.2502 1.67%
2013-10-30 0 4.180 4.180 4.190 4.170 4.220 3,650,790 15,264,491 4.1811 2.224 2.224 2.229 2.218 2.245 6,862,846 2.2242 0.48%
2013-10-29 0 4.160 4.130 4.160 4.090 4.290 5,587,867 23,334,647 4.1759 2.213 2.197 2.213 2.176 2.282 10,504,211 2.2215 -2.12%
2013-10-28 0 4.250 4.250 4.260 4.230 4.300 1,535,300 6,544,421 4.2626 2.261 2.261 2.266 2.250 2.287 2,886,095 2.2676 -1.62%
2013-10-25 0 4.320 4.310 4.320 4.270 4.320 2,733,710 11,759,079 4.3015 2.298 2.293 2.298 2.271 2.298 5,138,896 2.2883 0.23%
2013-10-24 0 4.310 4.290 4.310 4.250 4.340 1,424,655 6,097,251 4.2798 2.293 2.282 2.293 2.261 2.309 2,678,102 2.2767 -0.69%
2013-10-23 0 4.340 4.330 4.340 4.310 4.480 1,924,584 8,406,868 4.3681 2.309 2.303 2.309 2.293 2.383 3,617,881 2.3237 -2.47%
2013-10-22 0 4.450 4.440 4.450 4.400 4.500 1,887,094 8,380,201 4.4408 2.367 2.362 2.367 2.341 2.394 3,547,406 2.3623 -0.22%
2013-10-21 0 4.460 4.460 4.470 4.380 4.470 5,359,521 23,776,136 4.4362 2.373 2.373 2.378 2.330 2.378 10,074,960 2.3599 1.83%
2013-10-18 0 4.380 4.370 4.380 4.280 4.400 3,854,301 16,781,230 4.3539 2.330 2.325 2.330 2.277 2.341 7,245,411 2.3161 2.34%
2013-10-17 0 4.280 4.270 4.290 4.260 4.350 1,649,851 7,094,337 4.3000 2.277 2.271 2.282 2.266 2.314 3,101,431 2.2874 -0.23%
2013-10-16 0 4.290 4.290 4.300 4.270 4.370 2,159,000 9,304,064 4.3094 2.282 2.282 2.287 2.271 2.325 4,058,542 2.2925 -1.38%
2013-10-15 0 4.350 4.340 4.350 4.300 4.390 2,303,216 10,001,823 4.3425 2.314 2.309 2.314 2.287 2.335 4,329,643 2.3101 -0.46%
2013-10-11 0 4.370 4.360 4.370 4.320 4.380 2,796,392 12,153,925 4.3463 2.325 2.319 2.325 2.298 2.330 5,256,727 2.3121 0.92%
2013-10-10 0 4.330 4.310 4.340 4.240 4.380 5,952,909 25,749,571 4.3255 2.303 2.293 2.309 2.256 2.330 11,190,426 2.3010 2.12%
2013-10-09 0 4.240 4.240 4.270 4.220 4.290 2,744,334 11,666,974 4.2513 2.256 2.256 2.271 2.245 2.282 5,158,867 2.2615 0.00%
2013-10-08 0 4.240 4.230 4.240 4.210 4.250 2,482,975 10,504,031 4.2304 2.256 2.250 2.256 2.240 2.261 4,667,558 2.2504 -0.24%
2013-10-07 0 4.250 4.240 4.250 4.190 4.310 2,412,723 10,221,626 4.2366 2.261 2.256 2.261 2.229 2.293 4,535,496 2.2537 -0.23%
2013-10-04 0 4.260 4.250 4.260 4.230 4.320 3,600,331 15,324,345 4.2564 2.266 2.261 2.266 2.250 2.298 6,767,991 2.2642 -1.84%
2013-10-03 0 4.340 4.330 4.340 4.250 4.350 9,099,022 39,179,241 4.3059 2.309 2.303 2.309 2.261 2.314 17,104,567 2.2906 2.36%
2013-10-02 0 4.240 4.210 4.240 4.180 4.240 3,127,125 13,202,845 4.2220 2.256 2.240 2.256 2.224 2.256 5,878,447 2.2460 1.44%
2013-09-30 0 4.180 4.170 4.180 4.110 4.180 1,748,753 7,268,082 4.1562 2.224 2.218 2.224 2.186 2.224 3,287,349 2.2109 0.00%
2013-09-27 0 4.180 4.170 4.180 4.140 4.190 1,621,451 6,757,775 4.1677 2.224 2.218 2.224 2.202 2.229 3,048,044 2.2171 -0.24%
2013-09-26 0 4.190 4.170 4.190 4.150 4.200 1,969,738 8,225,077 4.1757 2.229 2.218 2.229 2.208 2.234 3,702,762 2.2213 0.72%
2013-09-25 0 4.160 4.160 4.170 4.140 4.210 4,308,259 18,048,341 4.1892 2.213 2.213 2.218 2.202 2.240 8,098,772 2.2285 0.00%
2013-09-24 0 4.160 4.170 4.180 4.140 4.210 3,480,529 14,488,165 4.1626 2.213 2.218 2.224 2.202 2.240 6,542,785 2.2144 -1.65%
2013-09-23 0 4.230 4.220 4.230 4.210 4.330 3,020,117 12,863,035 4.2591 2.250 2.245 2.250 2.240 2.303 5,677,291 2.2657 -2.31%
2013-09-19 0 4.330 4.320 4.330 4.250 4.350 10,781,866 46,369,646 4.3007 2.303 2.298 2.303 2.261 2.314 20,268,019 2.2878 3.34%
2013-09-18 0 4.190 4.190 4.200 4.100 4.250 3,896,916 16,346,757 4.1948 2.229 2.229 2.234 2.181 2.261 7,325,519 2.2315 1.95%
2013-09-17 0 4.110 4.100 4.110 4.090 4.200 2,827,054 11,642,680 4.1183 2.186 2.181 2.186 2.176 2.234 5,314,366 2.1908 -2.14%
2013-09-16 0 4.200 4.200 4.210 4.100 4.220 4,963,503 20,743,759 4.1793 2.234 2.234 2.240 2.181 2.245 9,330,516 2.2232 3.19%
2013-09-13 0 4.070 4.070 4.080 4.030 4.210 2,710,695 11,046,745 4.0752 2.165 2.165 2.170 2.144 2.240 5,095,632 2.1679 -2.63%
2013-09-12 0 4.230 4.220 4.230 4.160 4.230 3,297,072 13,882,953 4.2107 2.224 2.218 2.224 2.187 2.224 6,272,055 2.2135 1.93%
2013-09-11 0 4.150 4.150 4.160 4.140 4.240 4,100,932 17,174,401 4.1879 2.182 2.182 2.187 2.176 2.229 7,801,247 2.2015 -2.12%
2013-09-10 0 4.240 4.230 4.240 4.200 4.270 8,402,635 35,626,504 4.2399 2.229 2.224 2.229 2.208 2.245 15,984,423 2.2288 -0.24%
2013-09-09 0 4.250 4.240 4.250 4.190 4.260 13,473,360 57,227,233 4.2474 2.234 2.229 2.234 2.203 2.239 25,630,517 2.2328 1.92%
2013-09-06 0 4.170 4.160 4.170 4.080 4.180 14,847,236 61,656,338 4.1527 2.192 2.187 2.192 2.145 2.197 28,244,056 2.1830 3.22%
2013-09-05 0 4.040 4.050 4.060 3.950 4.060 9,616,037 38,533,657 4.0072 2.124 2.129 2.134 2.076 2.134 18,292,690 2.1065 3.32%
2013-09-04 0 3.910 3.900 3.910 3.780 3.920 5,636,877 21,833,941 3.8734 2.055 2.050 2.055 1.987 2.061 10,723,092 2.0362 3.17%
2013-09-03 0 3.790 3.790 3.800 3.740 3.860 3,085,150 11,744,559 3.8068 1.992 1.992 1.998 1.966 2.029 5,868,914 2.0011 -0.79%
2013-09-02 0 3.820 3.810 3.820 3.650 3.850 5,513,678 20,859,934 3.7833 2.008 2.003 2.008 1.919 2.024 10,488,729 1.9888 4.66%
2013-08-30 0 3.650 3.650 3.670 3.610 3.690 4,174,581 15,249,561 3.6530 1.919 1.919 1.929 1.898 1.940 7,941,350 1.9203 -0.27%
2013-08-29 0 3.660 3.640 3.650 3.600 3.720 3,393,903 12,364,326 3.6431 1.924 1.913 1.919 1.892 1.956 6,456,258 1.9151 0.55%
2013-08-28 0 3.640 3.630 3.640 3.570 3.670 2,496,500 9,103,195 3.6464 1.913 1.908 1.913 1.877 1.929 4,749,119 1.9168 -2.15%
2013-08-27 0 3.720 3.730 3.750 3.670 3.760 4,227,405 15,740,811 3.7235 1.956 1.961 1.971 1.929 1.977 8,041,838 1.9574 -0.27%
2013-08-26 0 3.730 3.720 3.740 3.670 3.750 2,125,276 7,896,462 3.7155 1.961 1.956 1.966 1.929 1.971 4,042,935 1.9532 1.63%
2013-08-23 0 3.670 3.660 3.670 3.630 3.680 1,957,795 7,167,840 3.6612 1.929 1.924 1.929 1.908 1.934 3,724,334 1.9246 1.38%
2013-08-22 0 3.620 3.610 3.620 3.590 3.620 2,068,000 7,451,124 3.6031 1.903 1.898 1.903 1.887 1.903 3,933,979 1.8940 0.28%
2013-08-21 0 3.610 3.600 3.610 3.590 3.630 3,991,368 14,378,829 3.6025 1.898 1.892 1.898 1.887 1.908 7,592,822 1.8937 0.28%
2013-08-20 0 3.600 3.600 3.610 3.590 3.710 5,589,410 20,351,358 3.6411 1.892 1.892 1.898 1.887 1.950 10,632,795 1.9140 -2.17%
2013-08-19 0 3.680 3.670 3.680 3.640 3.690 2,762,204 10,157,000 3.6771 1.934 1.929 1.934 1.913 1.940 5,254,570 1.9330 0.00%
2013-08-16 0 3.680 3.660 3.680 3.640 3.710 3,086,635 11,324,649 3.6689 1.934 1.924 1.934 1.913 1.950 5,871,739 1.9287 -1.08%
2013-08-15 0 3.720 3.720 3.730 3.660 3.780 4,772,472 17,751,205 3.7195 1.956 1.956 1.961 1.924 1.987 9,078,725 1.9553 1.09%
2013-08-13 0 3.680 3.680 3.690 3.590 3.690 5,645,302 20,670,457 3.6615 1.934 1.934 1.940 1.887 1.940 10,739,119 1.9248 2.51%
2013-08-12 0 3.590 3.590 3.600 3.550 3.650 3,930,068 14,177,727 3.6075 1.887 1.887 1.892 1.866 1.919 7,476,211 1.8964 0.84%
2013-08-09 0 3.560 3.560 3.570 3.530 3.580 2,652,669 9,439,638 3.5585 1.871 1.871 1.877 1.856 1.882 5,046,201 1.8706 -0.56%
2013-08-08 0 3.580 3.560 3.580 3.520 3.590 2,627,881 9,366,866 3.5644 1.882 1.871 1.882 1.850 1.887 4,999,046 1.8737 1.42%
2013-08-07 0 3.530 3.530 3.550 3.530 3.630 4,159,000 14,866,940 3.5746 1.856 1.856 1.866 1.856 1.908 7,911,710 1.8791 -2.49%
2013-08-06 0 3.620 3.610 3.620 3.610 3.670 1,683,901 6,107,211 3.6268 1.903 1.898 1.903 1.898 1.929 3,203,303 1.9065 -1.90%
2013-08-05 0 3.690 3.680 3.690 3.660 3.700 1,396,826 5,139,682 3.6795 1.940 1.934 1.940 1.924 1.945 2,657,197 1.9342 1.10%
2013-08-02 0 3.650 3.640 3.650 3.600 3.690 3,849,366 14,100,803 3.6631 1.919 1.913 1.919 1.892 1.940 7,322,690 1.9256 1.96%
2013-08-01 0 3.580 3.570 3.590 3.550 3.640 2,572,386 9,265,467 3.6019 1.882 1.877 1.887 1.866 1.913 4,893,477 1.8934 1.13%
2013-07-31 0 3.540 3.540 3.550 3.520 3.580 4,240,460 15,060,472 3.5516 1.861 1.861 1.866 1.850 1.882 8,066,673 1.8670 -0.28%
2013-07-30 0 3.550 3.540 3.570 3.540 3.590 4,108,834 14,598,726 3.5530 1.866 1.861 1.877 1.861 1.887 7,816,279 1.8677 -0.84%
2013-07-29 0 3.580 3.580 3.590 3.560 3.660 2,199,615 7,914,989 3.5984 1.882 1.882 1.887 1.871 1.924 4,184,351 1.8916 -2.19%
2013-07-26 0 3.660 3.650 3.670 3.620 3.690 1,848,047 6,752,858 3.6541 1.924 1.919 1.929 1.903 1.940 3,515,560 1.9208 0.00%
2013-07-25 0 3.660 3.640 3.650 3.610 3.660 2,482,000 9,032,070 3.6390 1.924 1.913 1.919 1.898 1.924 4,721,535 1.9130 -0.54%
2013-07-24 0 3.680 3.680 3.690 3.500 3.700 5,639,690 20,421,091 3.6210 1.934 1.934 1.940 1.840 1.945 10,728,443 1.9035 2.51%
2013-07-23 0 3.590 3.590 3.600 3.500 3.610 4,480,918 15,983,484 3.5670 1.887 1.887 1.892 1.840 1.898 8,524,098 1.8751 1.99%
2013-07-22 0 3.520 3.520 3.530 3.490 3.590 828,128 2,906,218 3.5094 1.850 1.850 1.856 1.835 1.887 1,575,357 1.8448 0.00%
2013-07-19 0 3.520 3.520 3.540 3.520 3.550 1,544,000 5,465,622 3.5399 1.850 1.850 1.861 1.850 1.866 2,937,168 1.8608 -0.56%
2013-07-18 0 3.540 3.540 3.550 3.530 3.600 1,364,000 4,853,460 3.5583 1.861 1.861 1.866 1.856 1.892 2,594,752 1.8705 -0.28%
2013-07-17 0 3.550 3.550 3.560 3.530 3.600 1,678,000 5,982,287 3.5651 1.866 1.866 1.871 1.856 1.892 3,192,077 1.8741 -0.28%
2013-07-16 0 3.560 3.560 3.570 3.550 3.600 1,860,499 6,629,131 3.5631 1.871 1.871 1.877 1.866 1.892 3,539,247 1.8730 -1.66%
2013-07-15 0 3.620 3.600 3.620 3.570 3.630 1,436,155 5,171,051 3.6006 1.903 1.892 1.903 1.877 1.908 2,732,013 1.8928 1.40%
2013-07-12 0 3.570 3.560 3.580 3.560 3.640 1,511,978 5,428,706 3.5905 1.877 1.871 1.882 1.871 1.913 2,876,252 1.8874 -1.65%
2013-07-11 0 3.630 3.620 3.650 3.490 3.650 4,088,000 14,711,715 3.5988 1.908 1.903 1.919 1.835 1.919 7,776,646 1.8918 4.61%
2013-07-10 0 3.470 3.470 3.490 3.400 3.510 2,556,340 8,820,190 3.4503 1.824 1.824 1.835 1.787 1.845 4,862,953 1.8138 0.58%
2013-07-09 0 3.450 3.420 3.450 3.410 3.470 1,329,000 4,556,980 3.4289 1.814 1.798 1.814 1.793 1.824 2,528,171 1.8025 -0.29%
2013-07-08 0 3.460 3.450 3.490 3.430 3.520 2,541,000 8,799,550 3.4630 1.819 1.814 1.835 1.803 1.850 4,833,772 1.8204 -1.70%
2013-07-05 0 3.520 3.490 3.520 3.470 3.530 1,916,001 6,720,143 3.5074 1.850 1.835 1.850 1.824 1.856 3,644,829 1.8437 0.28%
2013-07-04 0 3.510 3.470 3.510 3.430 3.530 3,950,097 13,752,952 3.4817 1.845 1.824 1.845 1.803 1.856 7,514,312 1.8302 2.03%
2013-07-03 0 3.440 3.420 3.440 3.400 3.530 3,332,960 11,528,073 3.4588 1.808 1.798 1.808 1.787 1.856 6,340,326 1.8182 -1.15%
2013-07-02 0 3.480 3.480 3.500 3.450 3.610 5,133,000 17,935,940 3.4942 1.829 1.829 1.840 1.814 1.898 9,764,561 1.8368 -2.52%
2013-06-28 0 3.570 3.560 3.590 3.520 3.590 1,458,246 5,190,906 3.5597 1.877 1.871 1.887 1.850 1.887 2,774,037 1.8712 1.13%
2013-06-27 0 3.530 3.510 3.530 3.500 3.570 2,058,380 7,282,317 3.5379 1.856 1.845 1.856 1.840 1.877 3,915,678 1.8598 0.28%
2013-06-26 0 3.520 3.510 3.530 3.400 3.550 3,159,000 10,998,055 3.4815 1.850 1.845 1.856 1.787 1.866 6,009,400 1.8301 2.92%
2013-06-25 0 3.420 3.390 3.420 3.240 3.470 5,251,673 17,664,408 3.3636 1.798 1.782 1.798 1.703 1.824 9,990,314 1.7682 -0.29%
2013-06-24 0 3.430 3.420 3.440 3.390 3.540 4,760,110 16,362,144 3.4373 1.803 1.798 1.808 1.782 1.861 9,055,208 1.8069 -3.11%
2013-06-21 0 3.540 3.540 3.550 3.500 3.620 5,176,000 18,401,000 3.5551 1.861 1.861 1.866 1.840 1.903 9,846,360 1.8688 -3.01%
2013-06-20 0 3.650 3.630 3.650 3.630 3.680 2,646,646 9,681,600 3.6581 1.919 1.908 1.919 1.908 1.934 5,034,743 1.9230 -1.88%
2013-06-19 0 3.720 3.710 3.730 3.700 3.830 5,349,272 19,977,132 3.7346 1.956 1.950 1.961 1.945 2.013 10,175,977 1.9632 -2.11%
2013-06-18 0 3.800 3.800 3.810 3.750 3.810 3,046,000 11,544,630 3.7901 1.998 1.998 2.003 1.971 2.003 5,794,438 1.9924 0.53%
2013-06-17 0 3.780 3.770 3.790 3.690 3.800 2,159,000 8,148,450 3.7742 1.987 1.982 1.992 1.940 1.998 4,107,089 1.9840 2.16%
2013-06-14 0 3.700 3.700 3.710 3.670 3.740 3,477,000 12,891,370 3.7076 1.945 1.945 1.950 1.929 1.966 6,614,334 1.9490 1.09%
2013-06-13 0 3.660 3.650 3.660 3.530 3.690 5,765,334 20,752,417 3.5995 1.924 1.919 1.924 1.856 1.940 10,967,457 1.8922 -0.54%
2013-06-11 0 3.680 3.670 3.680 3.630 3.820 5,506,000 20,530,820 3.7288 1.934 1.929 1.934 1.908 2.008 10,474,123 1.9601 -3.41%
2013-06-10 0 3.910 3.900 3.910 3.880 3.950 2,578,999 10,065,042 3.9027 2.003 1.998 2.003 1.987 2.023 5,034,825 1.9991 0.77%
2013-06-07 0 3.880 3.880 3.900 3.880 3.920 2,574,000 10,021,500 3.8934 1.987 1.987 1.998 1.987 2.008 5,025,066 1.9943 -0.51%
2013-06-06 0 3.900 3.900 3.910 3.870 3.950 3,092,996 12,045,254 3.8944 1.998 1.998 2.003 1.982 2.023 6,038,271 1.9948 -0.51%
2013-06-05 0 3.920 3.920 3.930 3.860 3.960 5,554,115 21,784,309 3.9222 2.008 2.008 2.013 1.977 2.028 10,842,966 2.0091 0.51%
2013-06-04 0 3.900 3.900 3.920 3.890 3.960 4,397,342 17,189,571 3.9091 1.998 1.998 2.008 1.993 2.028 8,584,668 2.0024 0.00%
2013-06-03 0 3.900 3.900 3.920 3.880 3.960 4,207,778 16,459,431 3.9117 1.998 1.998 2.008 1.987 2.028 8,214,593 2.0037 -1.76%
2013-05-31 0 3.970 3.960 3.970 3.950 4.010 4,168,444 16,585,980 3.9789 2.034 2.028 2.034 2.023 2.054 8,137,804 2.0381 -0.50%
2013-05-30 0 3.990 3.980 3.990 3.930 4.070 4,955,147 19,803,509 3.9966 2.044 2.039 2.044 2.013 2.085 9,673,637 2.0472 -1.72%
2013-05-29 0 4.060 4.050 4.060 4.050 4.160 4,297,393 17,623,299 4.1009 2.080 2.075 2.080 2.075 2.131 8,389,543 2.1006 -2.17%
2013-05-28 0 4.150 4.150 4.160 4.070 4.170 1,922,760 7,964,731 4.1423 2.126 2.126 2.131 2.085 2.136 3,753,689 2.1218 1.47%
2013-05-27 0 4.090 4.090 4.100 4.070 4.130 1,807,384 7,406,699 4.0980 2.095 2.095 2.100 2.085 2.116 3,528,448 2.0991 -0.24%
2013-05-24 0 4.100 4.100 4.120 4.060 4.170 1,883,057 7,701,159 4.0897 2.100 2.100 2.110 2.080 2.136 3,676,179 2.0949 0.49%
2013-05-23 0 4.080 4.070 4.090 4.070 4.170 5,655,062 23,265,155 4.1140 2.090 2.085 2.095 2.085 2.136 11,040,039 2.1073 -2.86%
2013-05-22 0 4.200 4.200 4.220 4.110 4.260 5,708,593 23,780,569 4.1657 2.151 2.151 2.162 2.105 2.182 11,144,544 2.1338 -1.18%
2013-05-21 0 4.250 4.250 4.260 4.230 4.330 7,784,075 33,165,414 4.2607 2.177 2.177 2.182 2.167 2.218 15,196,384 2.1825 -2.07%
2013-05-20 0 4.340 4.330 4.340 4.260 4.400 4,438,022 19,317,780 4.3528 2.223 2.218 2.223 2.182 2.254 8,664,085 2.2296 2.36%
2013-05-16 0 4.240 4.230 4.260 4.190 4.280 1,907,502 8,066,602 4.2289 2.172 2.167 2.182 2.146 2.192 3,723,902 2.1662 -0.47%
2013-05-15 0 4.260 4.260 4.270 4.220 4.350 2,968,003 12,664,632 4.2671 2.182 2.182 2.187 2.162 2.228 5,794,255 2.1857 0.47%
2013-05-14 0 4.240 4.220 4.230 4.230 4.410 6,751,000 29,100,420 4.3105 2.172 2.162 2.167 2.167 2.259 13,179,573 2.2080 -2.75%
2013-05-13 0 4.360 4.350 4.360 4.320 4.500 7,033,062 31,060,950 4.4164 2.233 2.228 2.233 2.213 2.305 13,730,226 2.2622 -1.80%
2013-05-10 0 4.440 4.440 4.450 4.430 4.470 2,806,000 12,465,414 4.4424 2.274 2.274 2.279 2.269 2.290 5,477,986 2.2755 0.45%
2013-05-09 0 4.420 4.420 4.430 4.410 4.470 7,956,845 35,349,494 4.4427 2.264 2.264 2.269 2.259 2.290 15,533,672 2.2757 1.38%
2013-05-08 0 4.360 4.350 4.360 4.340 4.380 2,522,576 10,988,363 4.3560 2.233 2.228 2.233 2.223 2.244 4,924,674 2.2313 -0.23%
2013-05-07 0 4.370 4.370 4.380 4.290 4.400 5,913,397 25,830,278 4.3681 2.238 2.238 2.244 2.197 2.254 11,544,371 2.2375 1.39%
2013-05-06 0 4.310 4.320 4.330 4.220 4.340 4,886,052 21,019,102 4.3019 2.208 2.213 2.218 2.162 2.223 9,538,747 2.2035 1.65%
2013-05-03 0 4.240 4.230 4.240 4.180 4.270 3,791,001 15,986,956 4.2171 2.172 2.167 2.172 2.141 2.187 7,400,944 2.1601 2.17%
2013-05-02 0 4.150 4.140 4.190 4.130 4.200 4,229,503 17,556,018 4.1508 2.126 2.121 2.146 2.116 2.151 8,257,006 2.1262 -2.12%
2013-04-30 0 4.240 4.230 4.250 4.180 4.300 7,724,641 32,844,110 4.2519 2.172 2.167 2.177 2.141 2.203 15,080,354 2.1779 0.95%
2013-04-29 0 4.200 4.190 4.200 4.160 4.250 2,956,097 12,379,468 4.1878 2.151 2.146 2.151 2.131 2.177 5,771,011 2.1451 0.00%
2013-04-26 0 4.200 4.190 4.200 4.090 4.200 7,477,000 31,033,785 4.1506 2.151 2.146 2.151 2.095 2.151 14,596,900 2.1261 3.45%
2013-04-25 0 4.060 4.050 4.060 4.000 4.130 3,686,988 15,016,432 4.0728 2.080 2.075 2.080 2.049 2.116 7,197,886 2.0862 0.25%
2013-04-24 0 4.050 4.040 4.060 4.010 4.060 2,820,448 11,403,362 4.0431 2.075 2.069 2.080 2.054 2.080 5,506,192 2.0710 1.50%
2013-04-23 0 3.990 3.980 4.010 3.950 4.030 3,013,925 12,029,829 3.9914 2.044 2.039 2.054 2.023 2.064 5,883,905 2.0445 -0.50%
2013-04-22 0 4.010 4.010 4.030 3.930 4.060 4,109,460 16,423,903 3.9966 2.054 2.054 2.064 2.013 2.080 8,022,653 2.0472 1.01%
2013-04-19 0 3.970 3.960 3.980 3.840 3.990 5,819,453 22,976,180 3.9482 2.034 2.028 2.039 1.967 2.044 11,360,970 2.0224 2.58%
2013-04-18 0 3.870 3.860 3.880 3.850 3.950 2,963,598 11,497,842 3.8797 1.982 1.977 1.987 1.972 2.023 5,785,655 1.9873 -1.53%
2013-04-17 0 3.930 3.930 3.960 3.920 3.970 2,005,137 7,906,421 3.9431 2.013 2.013 2.028 2.008 2.034 3,914,509 2.0198 0.00%
2013-04-16 0 3.930 3.930 3.940 3.830 3.970 3,106,097 12,120,078 3.9020 2.013 2.013 2.018 1.962 2.034 6,063,847 1.9987 0.00%
2013-04-15 0 3.930 3.930 3.940 3.920 3.990 1,686,000 6,648,665 3.9435 2.013 2.013 2.018 2.008 2.044 3,291,477 2.0200 -2.24%
2013-04-12 0 4.020 4.020 4.030 4.010 4.120 3,019,786 12,248,645 4.0561 2.059 2.059 2.064 2.054 2.110 5,895,347 2.0777 -0.25%
2013-04-11 0 4.030 4.030 4.050 3.990 4.090 3,115,859 12,631,925 4.0541 2.064 2.064 2.075 2.044 2.095 6,082,905 2.0766 1.77%
2013-04-10 0 3.960 3.970 3.980 3.920 4.000 5,074,000 20,069,052 3.9553 2.028 2.034 2.039 2.008 2.049 9,905,666 2.0260 0.51%
2013-04-09 0 3.940 3.950 3.960 3.900 3.990 3,564,952 14,078,058 3.9490 2.018 2.023 2.028 1.998 2.044 6,959,642 2.0228 0.77%
2013-04-08 0 3.910 3.910 3.920 3.880 3.990 3,750,217 14,771,523 3.9388 2.003 2.003 2.008 1.987 2.044 7,321,324 2.0176 -2.01%
2013-04-05 0 3.990 3.990 4.000 3.970 4.070 5,128,432 20,509,814 3.9992 2.044 2.044 2.049 2.034 2.085 10,011,931 2.0485 -2.92%
2013-04-03 0 4.110 4.110 4.120 4.040 4.260 4,859,435 19,951,178 4.1057 2.105 2.105 2.110 2.069 2.182 9,486,784 2.1030 -2.14%
2013-04-02 0 4.200 4.200 4.220 4.160 4.360 5,383,376 22,802,168 4.2357 2.151 2.151 2.162 2.131 2.233 10,509,643 2.1696 -3.67%
2013-03-28 0 4.360 4.350 4.360 4.180 4.380 10,729,267 46,015,838 4.2888 2.233 2.228 2.233 2.141 2.244 20,946,106 2.1969 3.81%
2013-03-27 0 4.200 4.200 4.220 4.030 4.330 9,378,535 39,703,269 4.2334 2.151 2.151 2.162 2.064 2.218 18,309,152 2.1685 3.19%
2013-03-26 0 4.070 4.070 4.080 3.990 4.080 2,161,057 8,714,796 4.0327 2.085 2.085 2.090 2.044 2.090 4,218,902 2.0657 1.75%
2013-03-25 0 4.000 3.990 4.000 3.980 4.030 1,521,415 6,088,748 4.0020 2.049 2.044 2.049 2.039 2.064 2,970,167 2.0500 1.27%
2013-03-22 0 3.950 3.940 3.950 3.940 4.000 1,051,000 4,168,455 3.9662 2.023 2.018 2.023 2.018 2.049 2,051,804 2.0316 -1.25%
2013-03-21 0 4.000 3.970 4.000 3.920 4.050 1,738,000 6,948,470 3.9980 2.049 2.034 2.049 2.008 2.075 3,392,993 2.0479 0.00%
2013-03-20 0 4.000 3.990 4.030 3.860 4.040 5,394,154 21,466,953 3.9797 2.049 2.044 2.064 1.977 2.069 10,530,684 2.0385 2.56%
2013-03-19 0 3.900 3.890 3.900 3.850 3.980 3,607,000 14,113,160 3.9127 1.998 1.993 1.998 1.972 2.039 7,041,730 2.0042 0.78%
2013-03-18 0 3.870 3.890 3.910 3.850 3.980 3,599,711 13,998,722 3.8888 1.982 1.993 2.003 1.972 2.039 7,027,500 1.9920 -2.76%
2013-03-15 0 3.980 3.950 4.040 3.950 4.160 6,826,189 27,412,753 4.0158 2.039 2.023 2.069 2.023 2.131 13,326,360 2.0570 -4.10%
2013-03-14 0 4.150 4.120 4.150 3.950 4.150 4,928,901 19,834,384 4.0241 2.126 2.110 2.126 2.023 2.126 9,622,398 2.0613 0.24%
2013-03-13 0 4.140 4.130 4.140 4.110 4.250 1,691,780 7,027,755 4.1541 2.121 2.116 2.121 2.105 2.177 3,302,761 2.1278 -1.90%
2013-03-12 0 4.220 4.200 4.220 4.200 4.300 2,417,445 10,263,144 4.2455 2.162 2.151 2.162 2.151 2.203 4,719,433 2.1747 -0.24%
2013-03-11 0 4.230 4.210 4.230 4.200 4.370 1,198,680 5,120,039 4.2714 2.167 2.156 2.167 2.151 2.238 2,340,111 2.1879 -1.86%
2013-03-08 0 4.310 4.300 4.320 4.220 4.330 7,351,864 31,466,726 4.2801 2.208 2.203 2.213 2.162 2.218 14,352,604 2.1924 1.41%
2013-03-07 0 4.250 4.240 4.250 4.190 4.320 3,891,371 16,465,837 4.2314 2.177 2.172 2.177 2.146 2.213 7,596,891 2.1674 -1.39%
2013-03-06 0 4.310 4.290 4.300 4.260 4.340 3,146,000 13,476,420 4.2837 2.208 2.197 2.203 2.182 2.223 6,141,747 2.1942 1.41%
2013-03-05 0 4.250 4.230 4.250 4.170 4.300 4,881,380 20,822,377 4.2657 2.177 2.167 2.177 2.136 2.203 9,529,626 2.1850 1.43%
2013-03-04 0 4.190 4.180 4.200 4.110 4.470 9,226,143 39,284,544 4.2580 2.146 2.141 2.151 2.105 2.290 18,011,647 2.1811 -5.20%
2013-03-01 0 4.420 4.410 4.430 4.410 4.480 3,191,444 14,200,910 4.4497 2.264 2.259 2.269 2.259 2.295 6,230,465 2.2793 -0.67%
2013-02-28 0 4.450 4.440 4.450 4.330 4.470 4,299,861 19,069,267 4.4349 2.279 2.274 2.279 2.218 2.290 8,394,361 2.2717 3.73%
2013-02-27 0 4.290 4.290 4.310 4.150 4.340 4,930,351 20,980,586 4.2554 2.197 2.197 2.208 2.126 2.223 9,625,229 2.1797 3.87%
2013-02-26 0 4.130 4.130 4.140 4.090 4.250 6,442,090 26,805,934 4.1611 2.116 2.116 2.121 2.095 2.177 12,576,507 2.1314 -2.59%
2013-02-25 0 4.240 4.210 4.240 4.180 4.320 6,281,366 26,473,513 4.2146 2.172 2.156 2.172 2.141 2.213 12,262,735 2.1589 -2.75%
2013-02-22 0 4.360 4.350 4.360 4.260 4.400 3,432,263 14,878,869 4.3350 2.233 2.228 2.233 2.182 2.254 6,700,602 2.2205 0.23%
2013-02-21 0 4.350 4.340 4.350 4.300 4.510 6,855,198 29,994,920 4.3755 2.228 2.223 2.228 2.203 2.310 13,382,993 2.2413 -4.19%
2013-02-20 0 4.540 4.530 4.540 4.480 4.580 3,523,626 15,959,919 4.5294 2.326 2.320 2.326 2.295 2.346 6,878,964 2.3201 1.11%
2013-02-19 0 4.490 4.480 4.490 4.480 4.730 6,892,862 31,501,875 4.5702 2.300 2.295 2.300 2.295 2.423 13,456,522 2.3410 -4.06%
2013-02-18 0 4.680 4.660 4.680 4.640 4.730 2,959,988 13,814,417 4.6671 2.397 2.387 2.397 2.377 2.423 5,778,607 2.3906 -0.64%
2013-02-15 0 4.710 4.700 4.720 4.630 4.740 4,233,949 19,928,810 4.7069 2.413 2.407 2.418 2.372 2.428 8,265,685 2.4110 1.29%
2013-02-14 0 4.650 4.650 4.660 4.560 4.670 5,397,943 24,991,816 4.6299 2.382 2.382 2.387 2.336 2.392 10,538,081 2.3716 2.65%
2013-02-08 0 4.530 4.530 4.550 4.530 4.620 3,950,866 18,002,551 4.5566 2.320 2.320 2.331 2.320 2.367 7,713,039 2.3340 -0.88%
2013-02-07 0 4.570 4.540 4.570 4.510 4.680 3,936,539 17,949,366 4.5597 2.341 2.326 2.341 2.310 2.397 7,685,069 2.3356 -1.51%
2013-02-06 0 4.640 4.630 4.640 4.590 4.710 5,340,946 24,736,664 4.6315 2.377 2.372 2.377 2.351 2.413 10,426,809 2.3724 0.43%
2013-02-05 0 4.620 4.570 4.580 4.560 4.690 12,557,163 58,071,316 4.6246 2.367 2.341 2.346 2.336 2.402 24,514,598 2.3688 -0.86%
2013-02-04 0 4.660 4.650 4.660 4.640 4.800 18,128,403 86,014,740 4.7447 2.387 2.382 2.387 2.377 2.459 35,390,996 2.4304 0.22%
2013-02-01 0 4.650 4.630 4.650 4.510 4.650 8,056,328 37,030,062 4.5964 2.382 2.372 2.382 2.310 2.382 15,727,887 2.3544 3.10%
2013-01-31 0 4.510 4.500 4.510 4.450 4.600 6,245,125 28,211,528 4.5174 2.310 2.305 2.310 2.279 2.356 12,191,984 2.3139 -1.74%
2013-01-30 0 4.590 4.590 4.600 4.530 4.650 6,533,662 29,920,669 4.5795 2.351 2.351 2.356 2.320 2.382 12,755,277 2.3457 -0.43%
2013-01-29 0 4.610 4.610 4.620 4.590 4.640 4,788,940 22,050,266 4.6044 2.361 2.361 2.367 2.351 2.377 9,349,161 2.3585 -0.86%
2013-01-28 0 4.650 4.640 4.650 4.590 4.680 7,226,137 33,417,568 4.6245 2.382 2.377 2.382 2.351 2.397 14,107,155 2.3688 1.31%
2013-01-25 0 4.590 4.580 4.600 4.570 4.730 8,048,046 37,092,649 4.6089 2.351 2.346 2.356 2.341 2.423 15,711,718 2.3608 -1.92%
2013-01-24 0 4.680 4.660 4.690 4.630 4.700 4,772,203 22,254,312 4.6633 2.397 2.387 2.402 2.372 2.407 9,316,486 2.3887 0.21%
2013-01-23 0 4.670 4.660 4.670 4.640 4.770 5,499,450 25,755,154 4.6832 2.392 2.387 2.392 2.377 2.443 10,736,247 2.3989 -1.48%
2013-01-22 0 4.740 4.730 4.740 4.580 4.820 12,148,122 57,409,981 4.7258 2.428 2.423 2.428 2.346 2.469 23,716,051 2.4207 2.82%
2013-01-21 0 4.610 4.600 4.610 4.580 4.640 3,770,888 17,367,470 4.6057 2.361 2.356 2.361 2.346 2.377 7,361,679 2.3592 0.00%
2013-01-18 0 4.610 4.600 4.620 4.550 4.750 8,909,580 41,124,273 4.6157 2.361 2.356 2.367 2.331 2.433 17,393,640 2.3643 -0.65%
2013-01-17 0 4.640 4.630 4.640 4.500 4.650 12,426,050 57,057,081 4.5917 2.377 2.372 2.377 2.305 2.382 24,258,634 2.3520 4.27%
2013-01-16 0 4.450 4.430 4.460 4.360 4.490 13,347,690 58,968,559 4.4179 2.279 2.269 2.285 2.233 2.300 26,057,896 2.2630 1.37%
2013-01-15 0 4.390 4.370 4.390 4.350 4.550 20,897,833 92,652,967 4.4336 2.249 2.238 2.249 2.228 2.331 40,797,588 2.2710 -2.01%
2013-01-14 0 4.480 4.470 4.480 4.300 4.490 18,607,532 82,327,848 4.4244 2.295 2.290 2.295 2.203 2.300 36,326,371 2.2663 4.67%
2013-01-11 0 4.280 4.270 4.280 4.200 4.360 17,589,246 75,310,470 4.2816 2.192 2.187 2.192 2.151 2.233 34,338,432 2.1932 2.39%
2013-01-10 0 4.180 4.180 4.190 4.040 4.200 15,522,905 63,887,306 4.1157 2.141 2.141 2.146 2.069 2.151 30,304,438 2.1082 3.47%
2013-01-09 0 4.040 4.030 4.040 3.950 4.070 7,753,574 31,032,416 4.0023 2.069 2.064 2.069 2.023 2.085 15,136,838 2.0501 0.75%
2013-01-08 0 4.010 4.000 4.010 3.940 4.070 16,794,987 67,265,726 4.0051 2.054 2.049 2.054 2.018 2.085 32,787,848 2.0515 1.52%
2013-01-07 0 3.950 3.940 3.960 3.770 3.960 17,842,404 69,619,199 3.9019 2.023 2.018 2.028 1.931 2.028 34,832,657 1.9987 5.05%
2013-01-04 0 3.760 3.740 3.760 3.700 3.810 8,917,835 33,298,324 3.7339 1.926 1.916 1.926 1.895 1.952 17,409,755 1.9126 -0.27%
2013-01-03 0 3.770 3.760 3.770 3.760 3.830 6,896,443 26,244,253 3.8055 1.931 1.926 1.931 1.926 1.962 13,463,513 1.9493 -0.26%
2013-01-02 0 3.780 3.770 3.790 3.750 3.800 6,655,162 25,120,613 3.7746 1.936 1.931 1.941 1.921 1.946 12,992,474 1.9335 1.34%
2012-12-31 0 3.730 3.720 3.730 3.710 3.750 638,468 2,379,879 3.7275 1.911 1.906 1.911 1.900 1.921 1,246,443 1.9093 -0.27%
2012-12-28 0 3.740 3.730 3.740 3.710 3.760 2,103,479 7,845,778 3.7299 1.916 1.911 1.916 1.900 1.926 4,106,496 1.9106 -0.27%
2012-12-27 0 3.750 3.750 3.760 3.750 3.780 1,407,555 5,292,088 3.7598 1.921 1.921 1.926 1.921 1.936 2,747,885 1.9259 0.27%
2012-12-24 0 3.740 3.740 3.760 3.730 3.780 531,855 1,993,904 3.7490 1.916 1.916 1.926 1.911 1.936 1,038,309 1.9203 -0.53%
2012-12-21 0 3.760 3.740 3.770 3.710 3.770 2,877,747 10,769,484 3.7423 1.926 1.916 1.931 1.900 1.931 5,618,053 1.9169 0.00%
2012-12-20 0 3.760 3.760 3.780 3.700 3.780 3,876,774 14,519,703 3.7453 1.926 1.926 1.936 1.895 1.936 7,568,394 1.9185 1.35%
2012-12-19 0 3.710 3.700 3.710 3.690 3.750 3,142,538 11,689,427 3.7197 1.900 1.895 1.900 1.890 1.921 6,134,989 1.9054 0.82%
2012-12-18 0 3.680 3.680 3.690 3.680 3.740 3,215,760 11,916,162 3.7056 1.885 1.885 1.890 1.885 1.916 6,277,936 1.8981 -1.34%
2012-12-17 0 3.730 3.720 3.730 3.700 3.760 2,378,532 8,859,603 3.7248 1.911 1.906 1.911 1.895 1.926 4,643,466 1.9080 -0.80%
2012-12-14 0 3.760 3.760 3.770 3.760 3.810 4,739,054 17,893,587 3.7758 1.926 1.926 1.931 1.926 1.952 9,251,771 1.9341 -0.79%
2012-12-13 0 3.790 3.770 3.800 3.770 3.840 2,925,097 11,083,598 3.7891 1.941 1.931 1.946 1.931 1.967 5,710,492 1.9409 -1.04%
2012-12-12 0 3.830 3.810 3.830 3.810 3.880 4,745,732 18,200,474 3.8351 1.962 1.952 1.962 1.952 1.987 9,264,809 1.9645 0.52%
2012-12-11 0 3.810 3.800 3.810 3.800 3.850 2,588,316 9,897,959 3.8241 1.952 1.946 1.952 1.946 1.972 5,053,014 1.9588 -0.26%
2012-12-10 0 3.820 3.810 3.830 3.810 3.880 2,241,035 8,606,183 3.8403 1.957 1.952 1.962 1.952 1.987 4,375,038 1.9671 -0.52%
2012-12-07 0 3.840 3.820 3.860 3.820 3.900 4,016,219 15,498,678 3.8590 1.967 1.957 1.977 1.957 1.998 7,840,624 1.9767 -1.29%
2012-12-06 0 3.890 3.880 3.890 3.800 3.890 4,864,424 18,733,963 3.8512 1.993 1.987 1.993 1.946 1.993 9,496,524 1.9727 1.57%
2012-12-05 0 3.830 3.830 3.840 3.760 3.850 4,529,569 17,281,827 3.8153 1.962 1.962 1.967 1.926 1.972 8,842,806 1.9543 1.86%
2012-12-04 0 3.760 3.770 3.780 3.750 3.860 5,101,705 19,380,635 3.7989 1.926 1.931 1.936 1.921 1.977 9,959,753 1.9459 -2.34%
2012-12-03 0 3.850 3.840 3.850 3.840 3.970 11,712,099 45,807,623 3.9111 1.972 1.967 1.972 1.967 2.034 22,864,830 2.0034 0.52%
2012-11-30 0 3.830 3.820 3.840 3.780 3.840 6,927,114 26,489,189 3.8240 1.962 1.957 1.967 1.936 1.967 13,523,390 1.9588 0.52%
2012-11-29 0 3.810 3.800 3.810 3.770 3.840 7,828,414 29,818,117 3.8090 1.952 1.946 1.952 1.931 1.967 15,282,944 1.9511 0.79%
2012-11-28 0 3.780 3.770 3.780 3.660 3.780 5,210,534 19,280,427 3.7003 1.936 1.931 1.936 1.875 1.936 10,172,214 1.8954 1.61%
2012-11-27 0 3.720 3.710 3.720 3.680 3.720 3,286,528 12,168,879 3.7027 1.906 1.900 1.906 1.885 1.906 6,416,092 1.8966 0.54%
2012-11-26 0 3.700 3.700 3.710 3.700 3.730 1,339,581 4,973,614 3.7128 1.895 1.895 1.900 1.895 1.911 2,615,184 1.9018 -0.27%
2012-11-23 0 3.710 3.710 3.720 3.690 3.730 2,600,457 9,631,543 3.7038 1.900 1.900 1.906 1.890 1.911 5,076,717 1.8972 0.00%
2012-11-22 0 3.710 3.700 3.710 3.650 3.710 3,577,695 13,154,576 3.6768 1.900 1.895 1.900 1.870 1.900 6,984,520 1.8834 0.54%
2012-11-21 0 3.690 3.680 3.690 3.660 3.750 3,007,711 11,117,702 3.6964 1.890 1.885 1.890 1.875 1.921 5,871,774 1.8934 -1.07%
2012-11-20 0 3.730 3.720 3.730 3.710 3.770 3,836,582 14,341,033 3.7380 1.911 1.906 1.911 1.900 1.931 7,489,929 1.9147 0.81%
2012-11-19 0 3.700 3.690 3.700 3.660 3.700 4,636,584 17,093,616 3.6867 1.895 1.890 1.895 1.875 1.895 9,051,725 1.8884 1.37%
2012-11-16 0 3.650 3.650 3.660 3.610 3.660 2,970,903 10,809,027 3.6383 1.870 1.870 1.875 1.849 1.875 5,799,916 1.8637 0.27%
2012-11-15 0 3.640 3.640 3.650 3.520 3.650 6,075,044 21,982,062 3.6184 1.865 1.865 1.870 1.803 1.870 11,859,945 1.8535 1.11%
2012-11-14 0 3.600 3.590 3.600 3.540 3.600 2,402,580 8,590,542 3.5755 1.844 1.839 1.844 1.813 1.844 4,690,413 1.8315 1.69%
2012-11-13 0 3.540 3.540 3.550 3.520 3.600 3,590,548 12,749,586 3.5509 1.813 1.813 1.818 1.803 1.844 7,009,612 1.8189 -1.12%
2012-11-12 0 3.580 3.570 3.580 3.530 3.620 3,675,565 13,211,965 3.5945 1.834 1.829 1.834 1.808 1.854 7,175,586 1.8412 0.85%
2012-11-09 0 3.550 3.540 3.550 3.500 3.560 2,902,452 10,245,974 3.5301 1.818 1.813 1.818 1.793 1.824 5,666,283 1.8082 0.57%
2012-11-08 0 3.530 3.520 3.530 3.510 3.600 3,847,881 13,652,596 3.5481 1.808 1.803 1.808 1.798 1.844 7,511,988 1.8174 -3.29%
2012-11-07 0 3.650 3.640 3.650 3.530 3.650 5,411,194 19,400,362 3.5852 1.870 1.865 1.870 1.808 1.870 10,563,950 1.8365 1.96%
2012-11-06 0 3.580 3.560 3.580 3.530 3.590 5,289,259 18,811,648 3.5566 1.834 1.824 1.834 1.808 1.839 10,325,904 1.8218 0.85%
2012-11-05 0 3.550 3.530 3.550 3.510 3.560 3,538,398 12,508,709 3.5351 1.818 1.808 1.818 1.798 1.824 6,907,803 1.8108 0.28%
2012-11-02 0 3.540 3.530 3.540 3.500 3.580 9,714,870 34,348,919 3.5357 1.813 1.808 1.813 1.793 1.834 18,965,759 1.8111 2.31%
2012-11-01 0 3.460 3.460 3.480 3.420 3.530 8,410,559 29,310,305 3.4849 1.772 1.772 1.783 1.752 1.808 16,419,431 1.7851 -1.70%
2012-10-31 0 3.520 3.500 3.520 3.390 3.520 8,957,229 30,951,910 3.4555 1.803 1.793 1.803 1.736 1.803 17,486,662 1.7700 4.45%
2012-10-30 0 3.370 3.360 3.370 3.330 3.450 10,295,616 34,798,884 3.3800 1.726 1.721 1.726 1.706 1.767 20,099,515 1.7313 -1.75%
2012-10-29 0 3.430 3.430 3.440 3.390 3.590 19,950,749 68,595,189 3.4382 1.757 1.757 1.762 1.736 1.839 38,948,653 1.7612 -8.53%
2012-10-26 0 3.750 3.740 3.760 3.700 3.820 8,346,662 31,224,100 3.7409 1.921 1.916 1.926 1.895 1.957 16,294,689 1.9162 -1.06%
2012-10-25 0 3.790 3.790 3.800 3.750 3.870 8,989,657 34,130,909 3.7967 1.941 1.941 1.946 1.921 1.982 17,549,969 1.9448 -0.26%
2012-10-24 0 3.800 3.800 3.810 3.580 3.810 12,561,845 46,862,467 3.7305 1.946 1.946 1.952 1.834 1.952 24,523,738 1.9109 6.15%
2012-10-22 0 3.580 3.580 3.590 3.530 3.610 4,348,579 15,582,259 3.5833 1.834 1.834 1.839 1.808 1.849 8,489,470 1.8355 0.28%
2012-10-19 0 3.570 3.570 3.580 3.560 3.660 5,987,920 21,554,380 3.5996 1.829 1.829 1.834 1.824 1.875 11,689,858 1.8439 -2.46%
2012-10-18 0 3.660 3.650 3.660 3.650 3.720 5,375,665 19,779,721 3.6795 1.875 1.870 1.875 1.870 1.906 10,494,589 1.8848 0.27%
2012-10-17 0 3.650 3.640 3.650 3.640 3.700 2,299,037 8,416,401 3.6608 1.870 1.865 1.870 1.865 1.895 4,488,272 1.8752 -0.54%
2012-10-16 0 3.670 3.660 3.680 3.650 3.710 3,116,479 11,439,598 3.6707 1.880 1.875 1.885 1.870 1.900 6,084,115 1.8802 -0.27%
2012-10-15 0 3.680 3.660 3.680 3.630 3.710 3,260,640 11,950,080 3.6649 1.885 1.875 1.885 1.859 1.900 6,365,552 1.8773 0.00%
2012-10-12 0 3.680 3.670 3.680 3.620 3.690 4,663,341 17,056,420 3.6576 1.885 1.880 1.885 1.854 1.890 9,103,961 1.8735 1.66%
2012-10-11 0 3.620 3.620 3.630 3.610 3.790 10,599,532 39,002,816 3.6797 1.854 1.854 1.859 1.849 1.941 20,692,832 1.8848 -4.74%
2012-10-10 0 3.800 3.790 3.800 3.760 3.830 7,576,389 28,666,689 3.7837 1.946 1.941 1.946 1.926 1.962 14,790,931 1.9381 -0.52%
2012-10-09 0 3.820 3.800 3.820 3.800 3.850 5,205,547 19,968,906 3.8361 1.957 1.946 1.957 1.946 1.972 10,162,478 1.9650 0.00%
2012-10-08 0 3.820 3.820 3.830 3.780 3.850 7,764,699 29,627,269 3.8156 1.957 1.957 1.962 1.936 1.972 15,158,557 1.9545 0.79%
2012-10-05 0 3.790 3.780 3.790 3.770 3.820 6,006,966 22,796,335 3.7950 1.941 1.936 1.941 1.931 1.957 11,727,040 1.9439 0.00%
2012-10-04 0 3.790 3.780 3.790 3.770 3.810 5,218,507 19,771,198 3.7887 1.941 1.936 1.941 1.931 1.952 10,187,779 1.9407 0.53%
2012-10-03 0 3.770 3.760 3.780 3.700 3.780 8,612,925 32,271,350 3.7469 1.931 1.926 1.936 1.895 1.936 16,814,498 1.9193 1.89%
2012-09-28 0 3.700 3.690 3.700 3.660 3.740 5,631,514 20,864,815 3.7050 1.895 1.890 1.895 1.875 1.916 10,994,068 1.8978 1.37%
2012-09-27 0 3.650 3.650 3.660 3.610 3.680 6,876,416 25,020,112 3.6385 1.870 1.870 1.875 1.849 1.885 13,424,415 1.8638 -0.54%
2012-09-26 0 3.720 3.710 3.720 3.680 3.770 8,831,702 32,883,631 3.7234 1.880 1.875 1.880 1.860 1.905 17,476,502 1.8816 -1.59%
2012-09-25 0 3.780 3.760 3.770 3.730 3.800 7,475,858 28,124,828 3.7621 1.910 1.900 1.905 1.885 1.920 14,793,508 1.9012 0.80%
2012-09-24 0 3.750 3.740 3.750 3.590 3.760 9,331,580 34,690,089 3.7175 1.895 1.890 1.895 1.814 1.900 18,465,680 1.8786 3.88%
2012-09-21 0 3.610 3.600 3.610 3.600 3.650 3,984,724 14,438,299 3.6234 1.824 1.819 1.824 1.819 1.845 7,885,121 1.8311 1.12%
2012-09-20 0 3.570 3.540 3.550 3.550 3.660 6,557,779 23,724,517 3.6178 1.804 1.789 1.794 1.794 1.850 12,976,778 1.8282 -1.38%
2012-09-19 0 3.620 3.610 3.620 3.570 3.670 6,576,057 23,792,943 3.6181 1.829 1.824 1.829 1.804 1.855 13,012,948 1.8284 0.56%
2012-09-18 0 3.600 3.600 3.610 3.480 3.650 9,325,707 33,588,735 3.6017 1.819 1.819 1.824 1.759 1.845 18,454,058 1.8201 2.56%
2012-09-17 0 3.510 3.520 3.530 3.450 3.550 7,226,163 25,377,834 3.5119 1.774 1.779 1.784 1.743 1.794 14,299,402 1.7747 0.29%
2012-09-14 0 3.500 3.500 3.510 3.480 3.570 11,187,196 39,520,188 3.5326 1.769 1.769 1.774 1.759 1.804 22,137,642 1.7852 1.74%
2012-09-13 0 3.440 3.440 3.450 3.400 3.500 10,576,561 36,630,502 3.4634 1.738 1.738 1.743 1.718 1.769 20,929,295 1.7502 0.88%
2012-09-12 0 3.410 3.410 3.420 3.330 3.430 8,244,161 27,927,829 3.3876 1.723 1.723 1.728 1.683 1.733 16,313,854 1.7119 2.10%
2012-09-11 0 3.340 3.330 3.340 3.270 3.340 5,369,778 17,771,809 3.3096 1.688 1.683 1.688 1.652 1.688 10,625,918 1.6725 0.00%
2012-09-10 0 3.340 3.320 3.340 3.300 3.350 3,044,444 10,116,547 3.3230 1.688 1.678 1.688 1.668 1.693 6,024,460 1.6792 0.91%
2012-09-07 0 3.310 3.310 3.320 3.270 3.350 5,134,766 17,012,557 3.3132 1.673 1.673 1.678 1.652 1.693 10,160,867 1.6743 1.85%
2012-09-06 0 3.250 3.250 3.270 3.210 3.300 3,943,834 12,800,080 3.2456 1.642 1.642 1.652 1.622 1.668 7,804,206 1.6402 -0.61%
2012-09-05 0 3.270 3.250 3.260 3.240 3.310 4,194,073 13,716,565 3.2705 1.652 1.642 1.647 1.637 1.673 8,299,389 1.6527 -2.39%
2012-09-04 0 3.350 3.340 3.350 3.320 3.440 7,708,973 26,070,400 3.3818 1.693 1.688 1.693 1.678 1.738 15,254,804 1.7090 0.00%
2012-09-03 0 3.350 3.340 3.360 3.240 3.370 9,835,034 32,696,167 3.3245 1.693 1.688 1.698 1.637 1.703 19,461,933 1.6800 4.04%
2012-08-31 0 3.220 3.210 3.220 3.200 3.270 6,706,304 21,683,941 3.2334 1.627 1.622 1.627 1.617 1.652 13,270,685 1.6340 1.90%
2012-08-30 0 3.160 3.150 3.160 3.150 3.310 12,585,632 40,330,323 3.2045 1.597 1.592 1.597 1.592 1.673 24,904,920 1.6194 -3.66%
2012-08-29 0 3.280 3.280 3.290 3.260 3.370 21,421,851 70,875,884 3.3086 1.658 1.658 1.663 1.647 1.703 42,390,360 1.6720 -1.50%
2012-08-28 0 3.330 3.330 3.340 3.030 3.350 28,745,202 92,151,487 3.2058 1.683 1.683 1.688 1.531 1.693 56,882,081 1.6200 9.90%
2012-08-27 0 3.030 3.020 3.030 3.000 3.040 2,480,595 7,486,065 3.0179 1.531 1.526 1.531 1.516 1.536 4,908,694 1.5251 1.00%
2012-08-24 0 3.000 2.990 3.000 2.980 3.030 2,264,249 6,791,956 2.9997 1.516 1.511 1.516 1.506 1.531 4,480,581 1.5159 -0.99%
2012-08-23 0 3.030 3.030 3.040 2.940 3.050 4,804,048 14,400,252 2.9975 1.531 1.531 1.536 1.486 1.541 9,506,430 1.5148 3.77%
2012-08-22 0 2.920 2.920 2.940 2.920 3.000 3,552,000 10,486,799 2.9524 1.476 1.476 1.486 1.476 1.516 7,028,831 1.4920 -2.67%
2012-08-21 0 3.000 2.980 3.000 2.970 3.030 3,328,370 9,963,561 2.9935 1.516 1.506 1.516 1.501 1.531 6,586,303 1.5128 -0.33%
2012-08-20 0 3.010 3.000 3.020 2.940 3.030 3,430,079 10,251,213 2.9886 1.521 1.516 1.526 1.486 1.531 6,787,569 1.5103 2.38%
2012-08-17 0 2.940 2.930 2.940 2.910 2.940 1,268,000 3,707,370 2.9238 1.486 1.481 1.486 1.471 1.486 2,509,166 1.4775 1.03%
2012-08-16 0 2.910 2.890 2.900 2.900 2.960 1,985,000 5,815,200 2.9296 1.471 1.460 1.466 1.466 1.496 3,927,992 1.4805 -0.68%
2012-08-15 0 2.930 2.910 2.930 2.880 2.950 2,895,533 8,415,377 2.9063 1.481 1.471 1.481 1.455 1.491 5,729,789 1.4687 1.38%
2012-08-14 0 2.890 2.880 2.890 2.850 2.910 2,119,318 6,096,330 2.8766 1.460 1.455 1.460 1.440 1.471 4,193,786 1.4537 1.05%
2012-08-13 0 2.860 2.850 2.860 2.840 2.910 4,061,178 11,675,129 2.8748 1.445 1.440 1.445 1.435 1.471 8,036,411 1.4528 -1.38%
2012-08-10 0 2.900 2.880 2.900 2.880 2.940 1,792,750 5,207,280 2.9046 1.466 1.455 1.466 1.455 1.486 3,547,561 1.4678 -1.69%
2012-08-09 0 2.950 2.940 2.950 2.930 2.950 1,571,951 4,628,583 2.9445 1.491 1.486 1.491 1.481 1.491 3,110,635 1.4880 0.68%
2012-08-08 0 2.930 2.920 2.940 2.910 2.960 4,453,594 13,037,238 2.9274 1.481 1.476 1.486 1.471 1.496 8,812,938 1.4793 0.69%
2012-08-07 0 2.910 2.910 2.920 2.880 2.920 3,415,083 9,936,241 2.9095 1.471 1.471 1.476 1.455 1.476 6,757,894 1.4703 0.34%
2012-08-06 0 2.900 2.890 2.900 2.860 2.930 5,415,937 15,691,816 2.8973 1.466 1.460 1.466 1.445 1.481 10,717,259 1.4642 2.11%
2012-08-03 0 2.840 2.830 2.840 2.800 2.850 1,969,028 5,549,637 2.8185 1.435 1.430 1.435 1.415 1.440 3,896,386 1.4243 -0.35%
2012-08-02 0 2.850 2.830 2.850 2.830 2.860 2,295,734 6,544,206 2.8506 1.440 1.430 1.440 1.430 1.445 4,542,884 1.4405 0.71%
2012-08-01 0 2.830 2.820 2.830 2.810 2.860 3,194,665 9,041,798 2.8303 1.430 1.425 1.430 1.420 1.445 6,321,723 1.4303 -0.35%
2012-07-31 0 2.840 2.820 2.840 2.800 2.860 2,230,000 6,321,246 2.8346 1.435 1.425 1.435 1.415 1.445 4,412,807 1.4325 1.43%
2012-07-30 0 2.800 2.790 2.800 2.750 2.810 2,118,554 5,913,752 2.7914 1.415 1.410 1.415 1.390 1.420 4,192,274 1.4106 1.08%
2012-07-27 0 2.770 2.750 2.770 2.740 2.810 4,502,788 12,453,128 2.7656 1.400 1.390 1.400 1.385 1.420 8,910,285 1.3976 2.21%
2012-07-26 0 2.710 2.710 2.720 2.710 2.770 1,498,497 4,104,720 2.7392 1.369 1.369 1.375 1.369 1.400 2,965,282 1.3843 -1.45%
2012-07-25 0 2.750 2.750 2.760 2.700 2.790 2,475,985 6,821,797 2.7552 1.390 1.390 1.395 1.364 1.410 4,899,572 1.3923 0.36%
2012-07-24 0 2.740 2.730 2.740 2.730 2.840 2,138,063 5,908,347 2.7634 1.385 1.380 1.385 1.380 1.435 4,230,879 1.3965 -2.84%
2012-07-23 0 2.820 2.810 2.820 2.800 2.890 4,001,855 11,381,340 2.8440 1.425 1.420 1.425 1.415 1.460 7,919,020 1.4372 -3.75%
2012-07-20 0 2.930 2.930 2.940 2.930 2.970 1,382,000 4,062,530 2.9396 1.481 1.481 1.486 1.481 1.501 2,734,753 1.4855 -1.01%
2012-07-19 0 2.960 2.950 2.970 2.950 3.020 3,009,000 8,967,361 2.9802 1.496 1.491 1.501 1.491 1.526 5,954,322 1.5060 0.68%
2012-07-18 0 2.940 2.940 2.950 2.920 2.980 2,135,000 6,292,910 2.9475 1.486 1.486 1.491 1.476 1.506 4,224,818 1.4895 -0.68%
2012-07-17 0 2.960 2.960 2.970 2.920 2.980 1,972,570 5,823,845 2.9524 1.496 1.496 1.501 1.476 1.506 3,903,395 1.4920 0.34%
2012-07-16 0 2.950 2.940 2.960 2.940 2.990 574,000 1,698,080 2.9583 1.491 1.486 1.496 1.486 1.511 1,135,853 1.4950 -1.34%
2012-07-13 0 2.990 2.960 3.000 2.940 3.000 800,450 2,377,085 2.9697 1.511 1.496 1.516 1.486 1.516 1,583,960 1.5007 1.36%
2012-07-12 0 2.950 2.930 2.950 2.920 2.990 2,733,000 8,074,539 2.9545 1.491 1.481 1.491 1.476 1.511 5,408,163 1.4930 -1.34%
2012-07-11 0 2.990 2.980 2.990 2.920 2.990 1,061,000 3,147,290 2.9663 1.511 1.506 1.511 1.476 1.511 2,099,546 1.4990 2.05%
2012-07-10 0 2.930 2.920 2.930 2.910 2.980 2,161,493 6,402,663 2.9621 1.481 1.476 1.481 1.471 1.506 4,277,243 1.4969 -0.34%
2012-07-09 0 2.940 2.920 2.930 2.920 3.050 4,842,291 14,540,963 3.0029 1.486 1.476 1.481 1.476 1.541 9,582,107 1.5175 -3.29%
2012-07-06 0 3.040 3.030 3.040 2.990 3.050 8,334,854 25,231,825 3.0273 1.536 1.531 1.536 1.511 1.541 16,493,321 1.5298 0.33%
2012-07-05 0 3.030 3.010 3.020 2.980 3.040 3,958,190 11,930,941 3.0142 1.531 1.521 1.526 1.506 1.536 7,832,614 1.5232 0.00%
2012-07-04 0 3.030 2.990 3.000 2.960 3.030 4,183,445 12,491,073 2.9858 1.531 1.511 1.516 1.496 1.531 8,278,357 1.5089 2.36%
2012-07-03 0 2.960 2.950 2.960 2.950 3.050 5,232,409 15,591,353 2.9798 1.496 1.491 1.496 1.491 1.541 10,354,087 1.5058 -1.99%
2012-06-29 0 3.020 3.020 3.030 2.990 3.070 1,939,817 5,881,511 3.0320 1.526 1.526 1.531 1.511 1.551 3,838,582 1.5322 1.00%
2012-06-28 0 2.990 2.960 3.010 2.910 3.020 2,791,197 8,204,093 2.9393 1.511 1.496 1.521 1.471 1.526 5,523,325 1.4854 1.36%
2012-06-27 0 2.950 2.940 2.950 2.910 2.980 1,967,686 5,797,642 2.9464 1.491 1.486 1.491 1.471 1.506 3,893,731 1.4890 0.34%
2012-06-26 0 2.940 2.930 2.950 2.890 3.000 2,306,108 6,779,496 2.9398 1.486 1.481 1.491 1.460 1.516 4,563,413 1.4856 -1.34%
2012-06-25 0 2.980 2.970 2.980 2.970 3.040 1,468,154 4,405,509 3.0007 1.506 1.501 1.506 1.501 1.536 2,905,238 1.5164 0.00%
2012-06-22 0 2.980 2.980 3.000 2.970 3.010 2,453,200 7,337,575 2.9910 1.506 1.506 1.516 1.501 1.521 4,854,484 1.5115 -1.32%
2012-06-21 0 3.020 3.020 3.030 3.010 3.090 1,332,171 4,048,767 3.0392 1.526 1.526 1.531 1.521 1.562 2,636,150 1.5359 -1.31%
2012-06-20 0 3.060 3.050 3.060 3.050 3.100 2,631,026 8,075,021 3.0692 1.546 1.541 1.546 1.541 1.567 5,206,373 1.5510 0.00%
2012-06-19 0 3.060 3.060 3.080 3.030 3.080 1,775,585 5,433,466 3.0601 1.546 1.546 1.556 1.531 1.556 3,513,594 1.5464 -0.97%
2012-06-18 0 3.090 3.080 3.100 3.040 3.130 4,052,000 12,465,630 3.0764 1.562 1.556 1.567 1.536 1.582 8,018,249 1.5547 1.98%
2012-06-15 0 3.030 3.020 3.030 3.000 3.070 2,282,507 6,909,026 3.0269 1.531 1.526 1.531 1.516 1.551 4,516,710 1.5297 0.33%
2012-06-14 0 3.020 3.010 3.030 2.980 3.080 2,438,006 7,405,517 3.0375 1.526 1.521 1.531 1.506 1.556 4,824,417 1.5350 0.33%
2012-06-13 0 3.010 3.000 3.020 2.930 3.010 2,098,031 6,249,823 2.9789 1.521 1.516 1.526 1.481 1.521 4,151,662 1.5054 2.03%
2012-06-12 0 2.950 2.940 2.960 2.840 2.980 2,182,312 6,415,617 2.9398 1.491 1.486 1.496 1.435 1.506 4,318,441 1.4856 0.68%
2012-06-11 0 2.930 2.920 2.930 2.880 2.930 1,972,002 5,733,075 2.9072 1.481 1.476 1.481 1.455 1.481 3,902,271 1.4692 2.45%
2012-06-08 0 2.860 2.860 2.870 2.860 2.910 1,965,355 5,647,101 2.8733 1.445 1.445 1.450 1.445 1.471 3,889,118 1.4520 -1.72%
2012-06-07 0 2.910 2.900 2.910 2.900 2.980 1,155,584 3,395,232 2.9381 1.471 1.466 1.471 1.466 1.506 2,286,713 1.4848 0.34%
2012-06-06 0 2.900 2.900 2.930 2.840 2.960 4,601,634 13,443,388 2.9214 1.466 1.466 1.481 1.435 1.496 9,105,886 1.4763 2.11%
2012-06-05 0 2.840 2.820 2.850 2.820 2.930 2,851,430 8,104,534 2.8423 1.435 1.425 1.440 1.425 1.481 5,642,516 1.4363 -1.73%
2012-06-04 0 2.890 2.890 2.900 2.890 2.990 1,864,000 5,437,265 2.9170 1.460 1.460 1.466 1.460 1.511 3,688,553 1.4741 -3.99%
2012-06-01 0 3.090 3.090 3.100 3.040 3.100 2,227,820 6,865,132 3.0815 1.521 1.521 1.526 1.496 1.526 4,525,663 1.5169 2.32%
2012-05-31 0 3.020 3.040 3.060 2.990 3.120 3,216,452 9,830,485 3.0563 1.487 1.496 1.506 1.472 1.536 6,534,001 1.5045 0.00%
2012-05-30 0 3.020 3.010 3.020 3.010 3.110 2,133,526 6,519,560 3.0558 1.487 1.482 1.487 1.482 1.531 4,334,111 1.5042 -3.82%
2012-05-29 0 3.140 3.130 3.140 2.990 3.150 3,172,997 9,728,489 3.0660 1.546 1.541 1.546 1.472 1.551 6,445,725 1.5093 5.37%
2012-05-28 0 2.980 2.980 2.990 2.950 3.000 1,669,047 4,963,180 2.9737 1.467 1.467 1.472 1.452 1.477 3,390,554 1.4638 -0.67%
2012-05-25 0 3.000 2.990 3.000 2.980 3.010 1,311,002 3,924,675 2.9936 1.477 1.472 1.477 1.467 1.482 2,663,210 1.4737 0.67%
2012-05-24 0 2.980 2.980 2.990 2.980 3.030 2,068,527 6,197,579 2.9961 1.467 1.467 1.472 1.467 1.492 4,202,070 1.4749 -0.67%
2012-05-23 0 3.000 2.980 3.000 2.980 3.090 5,234,002 15,877,821 3.0336 1.477 1.467 1.477 1.467 1.521 10,632,514 1.4933 -3.23%
2012-05-22 0 3.100 3.080 3.100 3.020 3.120 6,119,412 18,924,535 3.0925 1.526 1.516 1.526 1.487 1.536 12,431,164 1.5223 3.33%
2012-05-21 0 3.000 2.990 3.020 2.980 3.020 1,725,407 5,178,382 3.0013 1.477 1.472 1.487 1.467 1.487 3,505,045 1.4774 -1.32%
2012-05-18 0 3.040 3.010 3.040 2.850 3.060 6,442,852 18,946,397 2.9407 1.496 1.482 1.496 1.403 1.506 13,088,210 1.4476 1.00%
2012-05-17 0 3.010 3.030 3.040 3.010 3.110 4,010,732 12,236,609 3.0510 1.482 1.492 1.496 1.482 1.531 8,147,526 1.5019 -1.63%
2012-05-16 0 3.060 3.030 3.060 3.010 3.120 5,199,996 15,868,423 3.0516 1.506 1.492 1.506 1.482 1.536 10,563,434 1.5022 -3.77%
2012-05-15 0 3.180 3.170 3.180 3.020 3.180 5,281,181 16,348,881 3.0957 1.565 1.560 1.565 1.487 1.565 10,728,355 1.5239 2.58%
2012-05-14 0 3.100 3.100 3.110 3.090 3.230 2,893,474 9,112,238 3.1492 1.526 1.526 1.531 1.521 1.590 5,877,893 1.5503 -2.82%
2012-05-11 0 3.190 3.170 3.190 3.160 3.250 1,917,590 6,110,714 3.1867 1.570 1.560 1.570 1.556 1.600 3,895,452 1.5687 -1.24%
2012-05-10 0 3.230 3.220 3.230 3.170 3.300 6,349,561 20,398,065 3.2125 1.590 1.585 1.590 1.560 1.624 12,898,696 1.5814 -0.92%
2012-05-09 0 3.260 3.250 3.260 3.220 3.330 6,383,583 20,802,741 3.2588 1.605 1.600 1.605 1.585 1.639 12,967,809 1.6042 -2.69%
2012-05-08 0 3.350 3.340 3.350 3.310 3.360 3,043,704 10,151,742 3.3353 1.649 1.644 1.649 1.629 1.654 6,183,075 1.6419 0.90%
2012-05-07 0 3.320 3.310 3.320 3.300 3.420 7,580,743 25,324,494 3.3406 1.634 1.629 1.634 1.624 1.684 15,399,757 1.6445 -3.49%
2012-05-04 0 3.440 3.420 3.440 3.390 3.440 2,724,879 9,321,685 3.4210 1.693 1.684 1.693 1.669 1.693 5,535,404 1.6840 0.88%
2012-05-03 0 3.410 3.400 3.410 3.390 3.460 6,388,570 21,778,076 3.4089 1.679 1.674 1.679 1.669 1.703 12,977,940 1.6781 -2.01%
2012-05-02 0 3.480 3.470 3.480 3.300 3.490 24,454,837 83,941,668 3.4325 1.713 1.708 1.713 1.624 1.718 49,678,316 1.6897 6.10%
2012-04-30 0 3.280 3.270 3.280 3.150 3.300 10,288,518 33,511,225 3.2571 1.615 1.610 1.615 1.551 1.624 20,900,415 1.6034 4.13%
2012-04-27 0 3.150 3.140 3.150 3.140 3.210 5,281,260 16,711,489 3.1643 1.551 1.546 1.551 1.546 1.580 10,728,516 1.5577 -0.94%
2012-04-26 0 3.180 3.180 3.190 3.160 3.260 11,109,760 35,717,622 3.2150 1.565 1.565 1.570 1.556 1.605 22,568,712 1.5826 -0.93%
2012-04-25 0 3.210 3.200 3.210 3.150 3.210 8,270,784 26,362,369 3.1874 1.580 1.575 1.580 1.551 1.580 16,801,528 1.5690 2.23%
2012-04-24 0 3.140 3.130 3.140 3.030 3.150 10,366,631 32,275,849 3.1134 1.546 1.541 1.546 1.492 1.551 21,059,097 1.5326 2.95%
2012-04-23 0 3.050 3.040 3.050 3.020 3.100 5,228,537 16,043,364 3.0684 1.501 1.496 1.501 1.487 1.526 10,621,413 1.5105 0.33%
2012-04-20 0 3.040 3.040 3.050 2.930 3.050 10,114,887 30,479,180 3.0133 1.496 1.496 1.501 1.442 1.501 20,547,696 1.4833 2.70%
2012-04-19 0 2.960 2.950 2.960 2.910 2.960 4,583,588 13,504,151 2.9462 1.457 1.452 1.457 1.432 1.457 9,311,243 1.4503 1.37%
2012-04-18 0 2.920 2.910 2.920 2.880 2.960 4,082,286 11,901,455 2.9154 1.437 1.432 1.437 1.418 1.457 8,292,883 1.4351 2.10%
2012-04-17 0 2.860 2.850 2.860 2.830 2.870 1,427,591 4,078,370 2.8568 1.408 1.403 1.408 1.393 1.413 2,900,053 1.4063 0.35%
2012-04-16 0 2.850 2.840 2.850 2.840 2.870 913,140 2,605,503 2.8533 1.403 1.398 1.403 1.398 1.413 1,854,981 1.4046 -0.35%
2012-04-13 0 2.860 2.860 2.870 2.840 2.900 1,655,110 4,742,380 2.8653 1.408 1.408 1.413 1.398 1.428 3,362,242 1.4105 0.00%
2012-04-12 0 2.860 2.840 2.860 2.810 2.860 1,324,082 3,762,298 2.8414 1.408 1.398 1.408 1.383 1.408 2,689,781 1.3987 1.42%
2012-04-11 0 2.820 2.810 2.820 2.780 2.820 1,318,202 3,688,643 2.7982 1.388 1.383 1.388 1.368 1.388 2,677,837 1.3775 -0.70%
2012-04-10 0 2.840 2.840 2.850 2.810 2.870 2,189,015 6,221,261 2.8420 1.398 1.398 1.403 1.383 1.413 4,446,833 1.3990 -1.05%
2012-04-05 0 2.870 2.840 2.870 2.800 2.870 1,359,812 3,858,353 2.8374 1.413 1.398 1.413 1.378 1.413 2,762,364 1.3968 0.35%
2012-04-03 0 2.860 2.850 2.860 2.790 2.860 4,321,507 12,227,623 2.8295 1.408 1.403 1.408 1.373 1.408 8,778,844 1.3929 1.78%
2012-04-02 0 2.810 2.810 2.830 2.770 2.860 3,822,584 10,734,448 2.8082 1.383 1.383 1.393 1.364 1.408 7,765,316 1.3824 -1.06%
2012-03-30 0 2.840 2.820 2.840 2.770 2.840 2,866,219 8,029,323 2.8014 1.398 1.388 1.398 1.364 1.398 5,822,526 1.3790 0.00%
2012-03-29 0 2.840 2.810 2.840 2.800 2.880 3,820,491 10,814,092 2.8306 1.398 1.383 1.398 1.378 1.418 7,761,064 1.3934 -1.73%
2012-03-28 0 2.890 2.880 2.890 2.880 2.950 4,369,463 12,712,816 2.9095 1.423 1.418 1.423 1.418 1.452 8,876,263 1.4322 -1.37%
2012-03-27 0 2.930 2.920 2.940 2.910 3.010 5,897,137 17,501,895 2.9679 1.442 1.437 1.447 1.432 1.482 11,979,628 1.4610 0.00%
2012-03-26 0 2.930 2.920 2.930 2.880 2.930 7,788,223 22,682,092 2.9124 1.442 1.437 1.442 1.418 1.442 15,821,238 1.4336 2.09%
2012-03-23 0 2.870 2.870 2.880 2.750 2.880 8,215,448 23,124,200 2.8147 1.413 1.413 1.418 1.354 1.418 16,689,117 1.3856 3.24%
2012-03-22 0 2.780 2.770 2.790 2.700 2.890 9,843,858 27,691,272 2.8131 1.368 1.364 1.373 1.329 1.423 19,997,119 1.3848 2.58%
2012-03-21 0 2.710 2.700 2.710 2.670 2.740 2,107,071 5,709,077 2.7095 1.334 1.329 1.334 1.314 1.349 4,280,370 1.3338 -1.09%
2012-03-20 0 2.740 2.730 2.740 2.700 2.760 1,284,422 3,511,972 2.7343 1.349 1.344 1.349 1.329 1.359 2,609,215 1.3460 -1.44%
2012-03-19 0 2.780 2.770 2.780 2.770 2.800 1,121,000 3,117,420 2.7809 1.368 1.364 1.368 1.364 1.378 2,277,234 1.3690 -0.71%
2012-03-16 0 2.800 2.790 2.800 2.770 2.810 1,069,000 2,979,300 2.7870 1.378 1.373 1.378 1.364 1.383 2,171,600 1.3719 0.36%
2012-03-15 0 2.790 2.790 2.800 2.760 2.810 1,858,320 5,179,346 2.7871 1.373 1.373 1.378 1.359 1.383 3,775,049 1.3720 0.72%
2012-03-14 0 2.770 2.750 2.770 2.750 2.830 1,825,126 5,108,508 2.7990 1.364 1.354 1.364 1.354 1.393 3,707,618 1.3778 0.00%
2012-03-13 0 2.770 2.760 2.770 2.720 2.780 1,132,000 3,108,710 2.7462 1.364 1.359 1.364 1.339 1.368 2,299,580 1.3519 2.59%
2012-03-12 0 2.700 2.690 2.700 2.620 2.750 838,763 2,259,767 2.6942 1.329 1.324 1.329 1.290 1.354 1,703,889 1.3262 -0.37%
2012-03-09 0 2.710 2.710 2.720 2.700 2.740 977,000 2,659,490 2.7221 1.334 1.334 1.339 1.329 1.349 1,984,708 1.3400 0.74%
2012-03-08 0 2.690 2.700 2.710 2.680 2.720 1,048,000 2,826,380 2.6969 1.324 1.329 1.334 1.319 1.339 2,128,940 1.3276 -0.74%
2012-03-07 0 2.710 2.700 2.710 2.620 2.710 3,663,698 9,801,398 2.6753 1.334 1.329 1.334 1.290 1.334 7,442,550 1.3169 0.37%
2012-03-06 0 2.700 2.680 2.690 2.680 2.780 3,811,953 10,332,900 2.7107 1.329 1.319 1.324 1.319 1.368 7,743,720 1.3344 -2.88%
2012-03-05 0 2.780 2.770 2.780 2.770 2.820 978,714 2,719,842 2.7790 1.368 1.364 1.368 1.364 1.388 1,988,190 1.3680 -1.07%
2012-03-02 0 2.810 2.800 2.810 2.780 2.810 2,047,011 5,724,000 2.7963 1.383 1.378 1.383 1.368 1.383 4,158,362 1.3765 1.44%
2012-03-01 0 2.770 2.760 2.770 2.760 2.820 2,155,618 6,016,745 2.7912 1.364 1.359 1.364 1.359 1.388 4,378,989 1.3740 -1.77%
2012-02-29 0 2.820 2.810 2.830 2.780 2.840 3,278,610 9,200,284 2.8062 1.388 1.383 1.393 1.368 1.398 6,660,270 1.3814 1.81%
2012-02-28 0 2.770 2.780 2.790 2.710 2.800 2,386,949 6,563,483 2.7497 1.364 1.368 1.373 1.334 1.378 4,848,922 1.3536 0.73%
2012-02-27 0 2.750 2.720 2.740 2.680 2.810 2,907,794 7,983,566 2.7456 1.354 1.339 1.349 1.319 1.383 5,906,983 1.3515 -1.43%
2012-02-24 0 2.790 2.770 2.790 2.760 2.820 1,784,000 4,962,680 2.7818 1.373 1.364 1.373 1.359 1.388 3,624,073 1.3694 0.00%
2012-02-23 0 2.790 2.780 2.790 2.780 2.820 1,696,269 4,743,783 2.7966 1.373 1.368 1.373 1.368 1.388 3,445,854 1.3767 -1.41%
2012-02-22 0 2.830 2.830 2.840 2.750 2.840 3,643,684 10,232,859 2.8084 1.393 1.393 1.398 1.354 1.398 7,401,893 1.3825 2.17%
2012-02-21 0 2.770 2.760 2.770 2.730 2.800 3,227,118 8,897,687 2.7572 1.364 1.359 1.364 1.344 1.378 6,555,668 1.3573 -0.36%
2012-02-20 0 2.780 2.770 2.790 2.750 2.890 9,267,752 26,110,095 2.8173 1.368 1.364 1.373 1.354 1.423 18,826,800 1.3869 2.58%
2012-02-17 0 2.710 2.710 2.720 2.690 2.770 4,140,259 11,273,684 2.7229 1.334 1.334 1.339 1.324 1.364 8,410,651 1.3404 0.74%
2012-02-16 0 2.690 2.680 2.690 2.650 2.720 3,826,610 10,251,323 2.6790 1.324 1.319 1.324 1.304 1.339 7,773,495 1.3188 -0.74%
2012-02-15 0 2.710 2.700 2.710 2.600 2.720 8,922,050 24,009,304 2.6910 1.334 1.329 1.334 1.280 1.339 18,124,530 1.3247 5.04%
2012-02-14 0 2.580 2.580 2.590 2.480 2.600 4,375,524 11,224,652 2.5653 1.270 1.270 1.275 1.221 1.280 8,888,576 1.2628 1.98%
2012-02-13 0 2.530 2.520 2.530 2.490 2.570 3,758,695 9,522,992 2.5336 1.245 1.241 1.245 1.226 1.265 7,635,530 1.2472 -1.17%
2012-02-10 0 2.560 2.540 2.550 2.500 2.580 7,475,991 18,925,314 2.5315 1.260 1.250 1.255 1.231 1.270 15,186,961 1.2462 0.00%
2012-02-09 0 2.560 2.550 2.560 2.420 2.560 5,881,099 14,645,749 2.4903 1.260 1.255 1.260 1.191 1.260 11,947,047 1.2259 5.79%
2012-02-08 0 2.420 2.410 2.420 2.370 2.430 2,055,853 4,951,180 2.4083 1.191 1.186 1.191 1.167 1.196 4,176,324 1.1855 1.26%
2012-02-07 0 2.390 2.370 2.390 2.300 2.390 2,242,712 5,268,310 2.3491 1.177 1.167 1.177 1.132 1.177 4,555,915 1.1564 0.84%
2012-02-06 0 2.370 2.360 2.370 2.330 2.380 3,365,933 7,925,831 2.3547 1.167 1.162 1.167 1.147 1.172 6,837,661 1.1591 1.72%
2012-02-03 0 2.330 2.310 2.330 2.280 2.330 3,137,421 7,219,739 2.3012 1.147 1.137 1.147 1.122 1.147 6,373,455 1.1328 2.19%
2012-02-02 0 2.280 2.260 2.280 2.200 2.280 3,277,356 7,344,489 2.2410 1.122 1.113 1.122 1.083 1.122 6,657,723 1.1032 4.11%
2012-02-01 0 2.190 2.180 2.190 2.160 2.200 987,178 2,159,870 2.1879 1.078 1.073 1.078 1.063 1.083 2,005,384 1.0770 0.00%
2012-01-31 0 2.190 2.190 2.210 2.160 2.210 1,647,067 3,599,251 2.1852 1.078 1.078 1.088 1.063 1.088 3,345,903 1.0757 0.92%
2012-01-30 0 2.170 2.170 2.180 2.160 2.220 1,604,059 3,512,396 2.1897 1.068 1.068 1.073 1.063 1.093 3,258,535 1.0779 -2.69%
2012-01-27 0 2.230 2.220 2.230 2.200 2.230 2,395,539 5,311,090 2.2171 1.098 1.093 1.098 1.083 1.098 4,866,372 1.0914 1.36%
2012-01-26 0 2.200 2.200 2.210 2.180 2.210 2,204,298 4,832,317 2.1922 1.083 1.083 1.088 1.073 1.088 4,477,880 1.0792 0.92%
2012-01-20 0 2.180 2.170 2.180 2.100 2.180 2,542,735 5,508,715 2.1665 1.073 1.068 1.073 1.034 1.073 5,165,391 1.0665 0.93%
2012-01-19 0 2.160 2.150 2.160 2.130 2.170 2,236,483 4,814,790 2.1528 1.063 1.058 1.063 1.049 1.068 4,543,261 1.0598 2.37%
2012-01-18 0 2.110 2.100 2.110 2.100 2.130 1,400,712 2,958,716 2.1123 1.039 1.034 1.039 1.034 1.049 2,845,450 1.0398 -0.47%
2012-01-17 0 2.120 2.110 2.120 2.030 2.130 2,060,433 4,310,425 2.0920 1.044 1.039 1.044 0.999 1.049 4,185,628 1.0298 4.43%
2012-01-16 0 2.030 2.020 2.030 2.020 2.050 916,014 1,864,068 2.0350 0.999 0.994 0.999 0.994 1.009 1,860,819 1.0017 -0.49%
2012-01-13 0 2.040 2.030 2.040 2.000 2.040 2,558,966 5,168,951 2.0199 1.004 0.999 1.004 0.985 1.004 5,198,363 0.9943 2.00%
2012-01-12 0 2.000 2.000 2.010 1.970 2.010 1,384,673 2,762,865 1.9953 0.985 0.985 0.989 0.970 0.989 2,812,868 0.9822 1.01%
2012-01-11 0 1.980 1.970 1.980 1.960 2.000 1,682,101 3,329,993 1.9797 0.975 0.970 0.975 0.965 0.985 3,417,072 0.9745 -0.50%
2012-01-10 0 1.990 1.980 1.990 1.970 2.010 627,000 1,250,270 1.9941 0.980 0.975 0.980 0.970 0.989 1,273,707 0.9816 0.51%
2012-01-09 0 1.980 1.970 1.980 1.940 2.000 831,476 1,637,789 1.9697 0.975 0.970 0.975 0.955 0.985 1,689,086 0.9696 0.00%
2012-01-06 0 1.980 1.970 1.980 1.970 2.010 681,000 1,349,430 1.9815 0.975 0.970 0.975 0.970 0.989 1,383,405 0.9754 0.00%
2012-01-05 0 1.980 1.980 1.990 1.970 2.010 331,553 661,395 1.9948 0.975 0.975 0.980 0.970 0.989 673,527 0.9820 -1.49%
2012-01-04 0 2.010 2.000 2.010 2.000 2.050 727,000 1,459,600 2.0077 0.989 0.985 0.989 0.985 1.009 1,476,850 0.9883 -0.50%
2012-01-03 0 2.020 2.010 2.020 1.970 2.020 1,729,731 3,459,326 1.9999 0.994 0.989 0.994 0.970 0.994 3,513,829 0.9845 2.54%
2011-12-30 0 1.970 1.970 1.980 1.960 2.000 1,339,746 2,659,494 1.9851 0.970 0.970 0.975 0.965 0.985 2,721,602 0.9772 1.03%
2011-12-29 0 1.950 1.930 1.950 1.920 1.950 342,000 661,060 1.9329 0.960 0.950 0.960 0.945 0.960 694,749 0.9515 0.52%
2011-12-28 0 1.940 1.940 1.950 1.930 1.950 323,237 627,730 1.9420 0.955 0.955 0.960 0.950 0.960 656,634 0.9560 -0.51%
2011-12-23 0 1.950 1.940 1.950 1.920 1.950 528,709 1,024,437 1.9376 0.960 0.955 0.960 0.945 0.960 1,074,036 0.9538 2.09%
2011-12-22 0 1.910 1.910 1.930 1.910 1.950 415,983 796,118 1.9138 0.940 0.940 0.950 0.940 0.960 845,041 0.9421 -0.52%
2011-12-21 0 1.920 1.920 1.940 1.910 1.960 322,084 624,134 1.9378 0.945 0.945 0.955 0.940 0.965 654,291 0.9539 -0.52%
2011-12-20 0 1.930 1.910 1.930 1.910 1.940 187,339 358,987 1.9162 0.950 0.940 0.950 0.940 0.955 380,566 0.9433 1.58%
2011-12-19 0 1.900 1.900 1.930 1.900 1.930 407,000 775,700 1.9059 0.935 0.935 0.950 0.935 0.950 826,792 0.9382 -1.55%
2011-12-16 0 1.930 1.930 1.970 1.920 1.970 904,388 1,756,617 1.9423 0.950 0.950 0.970 0.945 0.970 1,837,202 0.9561 -0.52%
2011-12-15 0 1.940 1.950 1.960 1.930 1.970 503,000 980,470 1.9492 0.955 0.960 0.965 0.950 0.970 1,021,810 0.9595 -1.52%
2011-12-14 0 1.970 1.970 1.980 1.960 2.000 678,593 1,336,818 1.9700 0.970 0.970 0.975 0.965 0.985 1,378,515 0.9698 -1.50%
2011-12-13 0 2.000 1.980 2.000 1.970 2.000 845,173 1,674,941 1.9818 0.985 0.975 0.985 0.970 0.985 1,716,911 0.9756 -0.50%
2011-12-12 0 2.010 1.990 2.010 1.990 2.030 824,780 1,654,192 2.0056 0.989 0.980 0.989 0.980 0.999 1,675,484 0.9873 1.01%
2011-12-09 0 1.990 1.980 1.990 1.980 2.020 1,338,440 2,671,511 1.9960 0.980 0.975 0.980 0.975 0.994 2,718,949 0.9826 -1.97%
2011-12-08 0 2.030 2.020 2.030 2.010 2.050 1,037,143 2,100,753 2.0255 0.999 0.994 0.999 0.989 1.009 2,106,885 0.9971 -0.49%
2011-12-07 0 2.040 2.030 2.050 1.980 2.050 840,000 1,698,380 2.0219 1.004 0.999 1.009 0.975 1.009 1,706,402 0.9953 2.51%
2011-12-06 0 1.990 1.970 1.990 1.960 2.000 1,091,612 2,155,660 1.9747 0.980 0.970 0.980 0.965 0.985 2,217,535 0.9721 -1.49%
2011-12-05 0 2.020 2.000 2.030 1.980 2.030 846,430 1,699,898 2.0083 0.994 0.985 0.999 0.975 0.999 1,719,464 0.9886 0.50%
2011-12-02 0 2.010 2.000 2.010 2.000 2.040 1,250,000 2,512,280 2.0098 0.989 0.985 0.989 0.985 1.004 2,539,289 0.9894 -1.47%
2011-12-01 0 2.040 2.030 2.040 1.980 2.060 3,892,019 7,887,837 2.0267 1.004 0.999 1.004 0.975 1.014 7,906,368 0.9977 5.15%
2011-11-30 0 1.940 1.930 1.940 1.880 1.940 1,671,554 3,185,396 1.9056 0.955 0.950 0.955 0.925 0.955 3,395,647 0.9381 0.00%
2011-11-29 0 1.940 1.920 1.940 1.920 1.940 1,190,885 2,295,333 1.9274 0.955 0.945 0.955 0.945 0.955 2,419,201 0.9488 1.57%
2011-11-28 0 1.910 1.900 1.920 1.890 1.940 983,451 1,880,295 1.9119 0.940 0.935 0.945 0.930 0.955 1,997,813 0.9412 1.06%
2011-11-25 0 1.890 1.880 1.890 1.840 1.900 740,627 1,394,704 1.8831 0.930 0.925 0.930 0.906 0.935 1,504,533 0.9270 -1.05%
2011-11-24 0 1.910 1.910 1.920 1.900 1.930 475,000 907,970 1.9115 0.940 0.940 0.945 0.935 0.950 964,930 0.9410 0.00%
2011-11-23 0 1.910 1.900 1.910 1.880 1.950 1,905,348 3,623,891 1.9020 0.940 0.935 0.940 0.925 0.960 3,870,583 0.9363 -2.55%
2011-11-22 0 1.960 1.950 1.960 1.890 1.990 3,712,469 7,174,470 1.9325 0.965 0.960 0.965 0.930 0.980 7,541,625 0.9513 -1.51%
2011-11-21 0 1.990 1.980 1.990 1.960 2.040 2,101,466 4,162,072 1.9806 0.980 0.975 0.980 0.965 1.004 4,268,983 0.9750 -2.93%
2011-11-18 0 2.050 2.040 2.060 2.030 2.070 1,966,000 4,017,320 2.0434 1.009 1.004 1.014 0.999 1.019 3,993,794 1.0059 -1.91%
2011-11-17 0 2.090 2.080 2.090 2.020 2.090 1,264,000 2,618,990 2.0720 1.029 1.024 1.029 0.994 1.029 2,567,729 1.0200 0.48%
2011-11-16 0 2.080 2.080 2.090 2.070 2.130 1,580,118 3,303,341 2.0906 1.024 1.024 1.029 1.019 1.049 3,209,901 1.0291 -2.35%
2011-11-15 0 2.130 2.130 2.140 2.100 2.140 1,065,166 2,249,075 2.1115 1.049 1.049 1.053 1.034 1.053 2,163,811 1.0394 -0.47%
2011-11-14 0 2.140 2.130 2.140 2.090 2.140 3,189,765 6,746,665 2.1151 1.053 1.049 1.053 1.029 1.053 6,479,788 1.0412 5.42%
2011-11-11 0 2.030 2.020 2.040 1.960 2.060 1,734,424 3,521,849 2.0306 0.999 0.994 1.004 0.965 1.014 3,523,363 0.9996 3.57%
2011-11-10 0 1.960 1.950 1.960 1.950 2.100 4,182,118 8,428,405 2.0153 0.965 0.960 0.965 0.960 1.034 8,495,685 0.9921 -8.41%
2011-11-09 0 2.140 2.130 2.140 2.110 2.150 1,468,018 3,126,406 2.1297 1.053 1.049 1.053 1.039 1.058 2,982,177 1.0484 1.90%
2011-11-08 0 2.100 2.090 2.100 2.090 2.170 3,293,511 7,023,977 2.1327 1.034 1.029 1.034 1.029 1.068 6,690,541 1.0498 -2.33%
2011-11-07 0 2.150 2.140 2.150 2.140 2.190 1,602,000 3,468,940 2.1654 1.058 1.053 1.058 1.053 1.078 3,254,353 1.0659 -1.83%
2011-11-04 0 2.190 2.170 2.210 2.140 2.210 4,329,380 9,443,640 2.1813 1.078 1.068 1.088 1.053 1.088 8,794,837 1.0738 3.30%
2011-11-03 0 2.120 2.120 2.130 2.050 2.180 3,401,194 7,198,976 2.1166 1.044 1.044 1.049 1.009 1.073 6,909,291 1.0419 0.00%
2011-11-02 0 2.120 2.110 2.120 1.950 2.130 6,078,000 12,329,110 2.0285 1.044 1.039 1.044 0.960 1.049 12,347,038 0.9985 2.91%
2011-11-01 0 2.060 2.050 2.070 2.050 2.120 4,535,314 9,391,078 2.0707 1.014 1.009 1.019 1.009 1.044 9,213,178 1.0193 -3.74%
2011-10-31 0 2.140 2.140 2.160 2.100 2.200 3,884,673 8,340,580 2.1470 1.053 1.053 1.063 1.034 1.083 7,891,446 1.0569 -2.28%
2011-10-28 0 2.190 2.170 2.190 2.140 2.280 8,654,616 19,107,019 2.2077 1.078 1.068 1.078 1.053 1.122 17,581,256 1.0868 3.30%
2011-10-27 0 2.120 2.110 2.120 1.970 2.120 9,194,837 18,826,793 2.0475 1.044 1.039 1.044 0.970 1.044 18,678,678 1.0079 8.72%
2011-10-26 0 1.950 1.940 1.950 1.910 1.960 1,527,000 2,956,240 1.9360 0.960 0.955 0.960 0.940 0.965 3,101,995 0.9530 -1.02%
2011-10-25 0 1.970 1.950 1.970 1.900 1.970 2,547,000 4,934,720 1.9375 0.970 0.960 0.970 0.935 0.970 5,174,055 0.9537 2.60%
2011-10-24 0 1.920 1.900 1.930 1.900 1.960 4,932,255 9,526,506 1.9315 0.945 0.935 0.950 0.935 0.965 10,019,536 0.9508 2.13%
2011-10-21 0 1.880 1.870 1.880 1.770 1.890 3,846,262 7,093,048 1.8441 0.925 0.921 0.925 0.871 0.930 7,813,416 0.9078 5.62%
2011-10-20 0 1.780 1.780 1.790 1.760 1.830 3,136,000 5,608,654 1.7885 0.876 0.876 0.881 0.866 0.901 6,370,568 0.8804 -2.73%
2011-10-19 0 1.830 1.830 1.840 1.820 1.880 2,556,247 4,729,284 1.8501 0.901 0.901 0.906 0.896 0.925 5,192,840 0.9107 1.10%
2011-10-18 0 1.810 1.800 1.810 1.750 1.890 5,157,000 9,388,930 1.8206 0.891 0.886 0.891 0.861 0.930 10,476,090 0.8962 -6.70%
2011-10-17 0 1.940 1.930 1.940 1.890 1.980 5,343,596 10,363,024 1.9393 0.955 0.950 0.955 0.930 0.975 10,855,147 0.9547 6.59%
2011-10-14 0 1.820 1.820 1.830 1.810 1.900 6,323,308 11,692,529 1.8491 0.896 0.896 0.901 0.891 0.935 12,845,365 0.9103 -5.21%
2011-10-13 0 1.920 1.920 1.930 1.880 1.960 9,195,709 17,649,928 1.9194 0.945 0.945 0.950 0.925 0.965 18,680,449 0.9448 3.78%
2011-10-12 0 1.850 1.850 1.870 1.630 1.880 6,534,116 11,801,243 1.8061 0.911 0.911 0.921 0.802 0.925 13,273,606 0.8891 8.82%
2011-10-11 0 1.700 1.670 1.700 1.630 1.720 7,087,000 11,919,567 1.6819 0.837 0.822 0.837 0.802 0.847 14,396,752 0.8279 7.59%
2011-10-10 0 1.580 1.570 1.580 1.500 1.590 4,590,756 7,128,551 1.5528 0.778 0.773 0.778 0.738 0.783 9,325,805 0.7644 1.28%
2011-10-07 0 1.560 1.550 1.560 1.510 1.590 12,643,757 19,454,113 1.5386 0.768 0.763 0.768 0.743 0.783 25,684,921 0.7574 3.31%
2011-10-06 0 1.510 1.500 1.510 1.490 1.600 5,127,255 7,762,704 1.5140 0.743 0.738 0.743 0.733 0.788 10,415,665 0.7453 4.86%
2011-10-04 0 1.440 1.430 1.440 1.310 1.500 6,427,000 9,105,310 1.4167 0.709 0.704 0.709 0.645 0.738 13,056,008 0.6974 0.70%
2011-10-03 0 1.430 1.420 1.430 1.400 1.530 5,122,793 7,360,667 1.4368 0.704 0.699 0.704 0.689 0.753 10,406,601 0.7073 -8.33%
2011-09-30 0 1.560 1.550 1.560 1.550 1.700 2,000,795 3,196,113 1.5974 0.768 0.763 0.768 0.763 0.837 4,064,477 0.7864 -6.02%
2011-09-28 0 1.680 1.660 1.680 1.650 1.690 1,892,000 3,143,710 1.6616 0.817 0.807 0.817 0.803 0.822 3,889,774 0.8082 -0.59%
2011-09-27 0 1.690 1.670 1.690 1.640 1.730 6,924,580 11,708,481 1.6909 0.822 0.812 0.822 0.798 0.841 14,236,287 0.8224 5.63%
2011-09-26 0 1.600 1.600 1.610 1.530 1.730 6,430,000 10,357,400 1.6108 0.778 0.778 0.783 0.744 0.841 13,219,477 0.7835 -5.88%
2011-09-23 0 1.700 1.700 1.710 1.590 1.800 10,584,140 17,880,528 1.6894 0.827 0.827 0.832 0.773 0.876 21,759,999 0.8217 -4.49%
2011-09-22 0 1.780 1.780 1.790 1.770 1.900 4,850,536 8,786,331 1.8114 0.866 0.866 0.871 0.861 0.924 9,972,247 0.8811 -8.25%
2011-09-21 0 1.940 1.930 1.950 1.910 1.960 6,853,335 13,254,052 1.9340 0.944 0.939 0.948 0.929 0.953 14,089,814 0.9407 -1.52%
2011-09-20 0 1.970 1.960 1.970 1.930 2.020 2,412,364 4,728,082 1.9599 0.958 0.953 0.958 0.939 0.983 4,959,594 0.9533 -2.48%
2011-09-19 0 2.020 2.010 2.020 2.010 2.160 2,698,000 5,536,590 2.0521 0.983 0.978 0.983 0.978 1.051 5,546,835 0.9982 -3.81%
2011-09-16 0 2.100 2.090 2.100 2.080 2.150 2,470,611 5,220,157 2.1129 1.021 1.017 1.021 1.012 1.046 5,079,344 1.0277 0.48%
2011-09-15 0 2.090 2.080 2.090 2.060 2.150 1,826,001 3,844,062 2.1052 1.017 1.012 1.017 1.002 1.046 3,754,087 1.0240 -0.48%
2011-09-14 0 2.100 2.090 2.100 2.030 2.220 4,415,251 9,286,822 2.1034 1.021 1.017 1.021 0.987 1.080 9,077,342 1.0231 -1.87%
2011-09-12 0 2.140 2.140 2.150 2.120 2.180 4,149,000 8,944,610 2.1558 1.041 1.041 1.046 1.031 1.060 8,529,955 1.0486 -2.73%
2011-09-09 0 2.200 2.190 2.200 2.170 2.220 2,143,000 4,696,350 2.1915 1.070 1.065 1.070 1.055 1.080 4,405,807 1.0659 0.92%
2011-09-08 0 2.180 2.170 2.180 2.170 2.230 1,915,000 4,193,200 2.1897 1.060 1.055 1.060 1.055 1.085 3,937,060 1.0651 -0.91%
2011-09-07 0 2.200 2.200 2.210 2.180 2.210 3,862,000 8,440,490 2.1855 1.070 1.070 1.075 1.060 1.075 7,939,910 1.0630 0.00%
2011-09-06 0 2.200 2.190 2.200 2.170 2.240 2,523,620 5,550,988 2.1996 1.070 1.065 1.070 1.055 1.090 5,188,326 1.0699 -0.90%
2011-09-05 0 2.220 2.210 2.220 2.210 2.260 2,438,062 5,431,480 2.2278 1.080 1.075 1.080 1.075 1.099 5,012,427 1.0836 -3.06%
2011-09-02 0 2.290 2.290 2.300 2.280 2.380 2,875,000 6,639,770 2.3095 1.114 1.114 1.119 1.109 1.158 5,910,730 1.1233 -3.78%
2011-09-01 0 2.380 2.340 2.380 2.340 2.460 7,508,834 17,986,872 2.3954 1.158 1.138 1.158 1.138 1.197 15,437,458 1.1651 0.85%
2011-08-31 0 2.360 2.350 2.380 2.300 2.380 3,509,108 8,210,807 2.3399 1.148 1.143 1.158 1.119 1.158 7,214,397 1.1381 0.85%
2011-08-30 0 2.340 2.320 2.340 2.310 2.370 2,920,018 6,863,781 2.3506 1.138 1.128 1.138 1.124 1.153 6,003,283 1.1433 2.18%
2011-08-29 0 2.290 2.270 2.280 2.230 2.300 3,518,000 7,998,220 2.2735 1.114 1.104 1.109 1.085 1.119 7,232,678 1.1058 1.78%
2011-08-26 0 2.250 2.240 2.260 2.240 2.310 1,429,000 3,236,490 2.2649 1.094 1.090 1.099 1.090 1.124 2,937,890 1.1016 -2.60%
2011-08-25 0 2.310 2.300 2.310 2.290 2.380 2,144,438 4,969,453 2.3174 1.124 1.119 1.124 1.114 1.158 4,408,763 1.1272 2.21%
2011-08-24 0 2.260 2.240 2.250 2.240 2.320 901,115 2,055,098 2.2806 1.099 1.090 1.094 1.090 1.128 1,852,608 1.1093 -2.16%
2011-08-23 0 2.310 2.300 2.310 2.200 2.310 1,615,655 3,672,017 2.2728 1.124 1.119 1.124 1.070 1.124 3,321,635 1.1055 3.12%
2011-08-22 0 2.240 2.230 2.240 2.160 2.330 3,373,171 7,468,218 2.2140 1.090 1.085 1.090 1.051 1.133 6,934,923 1.0769 -3.45%
2011-08-19 0 2.320 2.310 2.320 2.310 2.420 2,905,683 6,797,320 2.3393 1.128 1.124 1.128 1.124 1.177 5,973,812 1.1379 -5.69%
2011-08-18 0 2.460 2.460 2.470 2.460 2.550 3,105,225 7,686,800 2.4754 1.197 1.197 1.201 1.197 1.240 6,384,051 1.2041 -2.38%
2011-08-17 0 2.520 2.500 2.520 2.400 2.560 3,219,418 8,056,438 2.5025 1.226 1.216 1.226 1.167 1.245 6,618,821 1.2172 4.13%
2011-08-16 0 2.420 2.410 2.420 2.330 2.420 3,307,450 7,931,169 2.3980 1.177 1.172 1.177 1.133 1.177 6,799,807 1.1664 2.11%
2011-08-15 0 2.370 2.360 2.370 2.320 2.390 2,126,376 5,001,018 2.3519 1.153 1.148 1.153 1.128 1.163 4,371,630 1.1440 2.16%
2011-08-12 0 2.320 2.310 2.320 2.290 2.390 1,542,607 3,591,977 2.3285 1.128 1.124 1.128 1.114 1.163 3,171,455 1.1326 0.00%
2011-08-11 0 2.320 2.300 2.320 2.270 2.360 2,171,000 5,023,040 2.3137 1.128 1.119 1.128 1.104 1.148 4,463,372 1.1254 -0.43%
2011-08-10 0 2.330 2.310 2.340 2.300 2.470 4,595,379 10,886,608 2.3690 1.133 1.124 1.138 1.119 1.201 9,447,668 1.1523 -0.43%
2011-08-09 0 2.340 2.340 2.350 2.200 2.440 5,135,095 11,927,887 2.3228 1.138 1.138 1.143 1.070 1.187 10,557,274 1.1298 -6.77%
2011-08-08 0 2.510 2.510 2.520 2.400 2.600 6,345,539 15,610,413 2.4601 1.221 1.221 1.226 1.167 1.265 13,045,833 1.1966 -3.46%
2011-08-05 0 2.600 2.580 2.600 2.570 2.690 6,570,859 17,158,742 2.6113 1.265 1.255 1.265 1.250 1.308 13,509,070 1.2702 -6.14%
2011-08-04 0 2.770 2.760 2.770 2.730 2.780 4,631,187 12,807,238 2.7654 1.347 1.342 1.347 1.328 1.352 9,521,286 1.3451 1.47%
2011-08-03 0 2.730 2.720 2.730 2.630 2.750 4,466,204 12,053,257 2.6988 1.328 1.323 1.328 1.279 1.338 9,182,096 1.3127 -0.36%
2011-08-02 0 2.740 2.740 2.750 2.710 2.780 2,465,250 6,758,870 2.7417 1.333 1.333 1.338 1.318 1.352 5,068,323 1.3336 -1.44%
2011-08-01 0 2.780 2.770 2.780 2.740 2.790 2,470,122 6,854,723 2.7751 1.352 1.347 1.352 1.333 1.357 5,078,339 1.3498 1.83%
2011-07-29 0 2.730 2.720 2.730 2.720 2.770 2,859,000 7,824,420 2.7368 1.328 1.323 1.328 1.323 1.347 5,877,836 1.3312 -1.44%
2011-07-28 0 2.770 2.760 2.770 2.680 2.770 3,650,000 9,961,315 2.7291 1.347 1.342 1.347 1.304 1.347 7,504,058 1.3275 1.09%
2011-07-27 0 2.740 2.730 2.750 2.660 2.750 4,075,187 11,087,682 2.7208 1.333 1.328 1.338 1.294 1.338 8,378,202 1.3234 3.01%
2011-07-26 0 2.660 2.650 2.660 2.630 2.700 6,169,859 16,441,406 2.6648 1.294 1.289 1.294 1.279 1.313 12,684,651 1.2962 -0.75%
2011-07-25 0 2.680 2.680 2.690 2.650 2.730 2,327,126 6,252,112 2.6866 1.304 1.304 1.308 1.289 1.328 4,784,353 1.3068 -1.83%
2011-07-22 0 2.730 2.720 2.740 2.690 2.780 3,677,000 10,045,280 2.7319 1.328 1.323 1.333 1.308 1.352 7,559,567 1.3288 1.87%
2011-07-21 0 2.680 2.670 2.680 2.650 2.690 1,685,510 4,506,756 2.6738 1.304 1.299 1.304 1.289 1.308 3,465,250 1.3006 0.00%
2011-07-20 0 2.680 2.670 2.680 2.650 2.700 2,023,000 5,403,960 2.6713 1.304 1.299 1.304 1.289 1.313 4,159,098 1.2993 0.37%
2011-07-19 0 2.670 2.660 2.670 2.650 2.700 2,231,000 5,943,300 2.6640 1.299 1.294 1.299 1.289 1.313 4,586,727 1.2958 -0.74%
2011-07-18 0 2.690 2.690 2.700 2.690 2.780 2,490,080 6,771,991 2.7196 1.308 1.308 1.313 1.308 1.352 5,119,371 1.3228 -1.10%
2011-07-15 0 2.720 2.720 2.730 2.700 2.740 1,752,000 4,763,460 2.7189 1.323 1.323 1.328 1.313 1.333 3,601,948 1.3225 -0.37%
2011-07-14 0 2.730 2.720 2.730 2.720 2.760 1,091,093 2,979,638 2.7309 1.328 1.323 1.328 1.323 1.342 2,243,185 1.3283 -1.09%
2011-07-13 0 2.760 2.750 2.760 2.700 2.790 1,381,163 3,800,468 2.7516 1.342 1.338 1.342 1.313 1.357 2,839,542 1.3384 1.47%
2011-07-12 0 2.720 2.700 2.720 2.680 2.800 3,303,000 9,002,750 2.7256 1.323 1.313 1.323 1.304 1.362 6,790,658 1.3258 -3.89%
2011-07-11 0 2.830 2.830 2.840 2.810 2.880 1,835,110 5,220,599 2.8448 1.377 1.377 1.381 1.367 1.401 3,772,814 1.3837 -2.08%
2011-07-08 0 2.890 2.890 2.900 2.880 2.940 1,397,000 4,049,830 2.8989 1.406 1.406 1.411 1.401 1.430 2,872,101 1.4101 -0.34%
2011-07-07 0 2.900 2.890 2.900 2.880 2.930 1,498,000 4,350,930 2.9045 1.411 1.406 1.411 1.401 1.425 3,079,747 1.4128 -1.02%
2011-07-06 0 2.930 2.920 2.930 2.890 2.940 1,144,000 3,332,490 2.9130 1.425 1.420 1.425 1.406 1.430 2,351,957 1.4169 0.34%
2011-07-05 0 2.920 2.910 2.920 2.900 2.960 1,370,000 4,010,750 2.9276 1.420 1.415 1.420 1.411 1.440 2,816,591 1.4240 -0.34%
2011-07-04 0 2.930 2.930 2.940 2.910 2.960 2,742,904 8,045,765 2.9333 1.425 1.425 1.430 1.415 1.440 5,639,153 1.4268 1.74%
2011-06-30 0 2.880 2.870 2.880 2.840 2.890 3,574,000 10,212,400 2.8574 1.401 1.396 1.401 1.381 1.406 7,347,809 1.3899 1.77%
2011-06-29 0 2.830 2.820 2.830 2.800 2.860 2,775,000 7,831,410 2.8221 1.377 1.372 1.377 1.362 1.391 5,705,140 1.3727 1.80%
2011-06-28 0 2.780 2.780 2.790 2.780 2.830 2,543,183 7,106,044 2.7942 1.352 1.352 1.357 1.352 1.377 5,228,546 1.3591 -0.71%
2011-06-27 0 2.800 2.790 2.800 2.740 2.800 1,473,000 4,090,120 2.7767 1.362 1.357 1.362 1.333 1.362 3,028,350 1.3506 0.36%
2011-06-24 0 2.790 2.770 2.790 2.680 2.790 2,199,418 6,072,230 2.7608 1.357 1.347 1.357 1.304 1.357 4,521,797 1.3429 2.95%
2011-06-23 0 2.710 2.700 2.710 2.630 2.720 2,991,928 8,015,182 2.6789 1.318 1.313 1.318 1.279 1.323 6,151,123 1.3030 0.74%
2011-06-22 0 2.690 2.690 2.700 2.690 2.760 3,489,756 9,493,841 2.7205 1.308 1.308 1.313 1.308 1.342 7,174,611 1.3233 -0.74%
2011-06-21 0 2.710 2.710 2.720 2.690 2.770 3,763,000 10,269,960 2.7292 1.318 1.318 1.323 1.308 1.347 7,736,375 1.3275 0.00%
2011-06-20 0 2.710 2.710 2.720 2.690 2.840 3,962,000 10,899,660 2.7510 1.318 1.318 1.323 1.308 1.381 8,145,500 1.3381 -3.90%
2011-06-17 0 2.820 2.810 2.820 2.800 2.900 3,036,020 8,623,307 2.8403 1.372 1.367 1.372 1.362 1.411 6,241,772 1.3815 -2.08%
2011-06-16 0 2.880 2.870 2.880 2.860 2.950 4,551,673 13,188,658 2.8975 1.401 1.396 1.401 1.391 1.435 9,357,813 1.4094 -3.03%
2011-06-15 0 2.970 2.960 2.970 2.960 3.040 3,791,274 11,330,303 2.9885 1.445 1.440 1.445 1.440 1.479 7,794,504 1.4536 -1.66%
2011-06-14 0 3.020 3.010 3.020 2.990 3.040 2,114,501 6,372,426 3.0137 1.469 1.464 1.469 1.454 1.479 4,347,216 1.4659 -0.66%
2011-06-13 0 3.040 3.030 3.040 2.950 3.040 5,107,000 15,305,830 2.9970 1.479 1.474 1.479 1.435 1.479 10,499,513 1.4578 2.01%
2011-06-10 0 2.980 2.970 2.980 2.960 3.000 3,353,128 9,976,464 2.9753 1.449 1.445 1.449 1.440 1.459 6,893,717 1.4472 0.68%
2011-06-09 0 2.970 2.980 2.990 2.950 3.060 12,628,000 37,804,210 2.9937 1.440 1.445 1.449 1.430 1.483 26,049,693 1.4512 -1.33%
2011-06-08 0 3.010 3.000 3.010 3.000 3.070 4,432,836 13,415,529 3.0264 1.459 1.454 1.459 1.454 1.488 9,144,284 1.4671 -2.27%
2011-06-07 0 3.080 3.070 3.080 3.050 3.090 3,878,627 11,904,284 3.0692 1.493 1.488 1.493 1.479 1.498 8,001,033 1.4878 0.00%
2011-06-03 0 3.080 3.090 3.100 3.070 3.160 12,737,557 39,709,715 3.1175 1.493 1.498 1.503 1.488 1.532 26,275,692 1.5113 -0.65%
2011-06-02 0 3.100 3.090 3.100 3.090 3.150 7,522,367 23,405,372 3.1114 1.503 1.498 1.503 1.498 1.527 15,517,528 1.5083 -1.90%
2011-06-01 0 3.160 3.150 3.160 3.050 3.180 11,002,102 34,363,226 3.1233 1.532 1.527 1.532 1.479 1.542 22,695,706 1.5141 2.93%
2011-05-31 0 3.070 3.070 3.080 3.020 3.090 7,157,093 21,872,878 3.0561 1.488 1.488 1.493 1.464 1.498 14,764,022 1.4815 2.33%
2011-05-30 0 3.000 2.990 3.000 2.980 3.020 3,364,000 10,083,580 2.9975 1.454 1.449 1.454 1.445 1.464 6,939,433 1.4531 0.33%
2011-05-27 0 2.990 2.980 2.990 2.980 3.020 2,926,051 8,770,667 2.9974 1.449 1.445 1.449 1.445 1.464 6,036,010 1.4531 -0.33%
2011-05-26 0 3.000 2.990 3.000 2.980 3.050 2,653,502 7,978,095 3.0066 1.454 1.449 1.454 1.445 1.479 5,473,781 1.4575 0.67%
2011-05-25 0 2.980 2.980 3.000 2.970 3.020 4,096,000 12,244,580 2.9894 1.445 1.445 1.454 1.440 1.464 8,449,441 1.4492 -1.32%
2011-05-24 0 3.020 3.010 3.020 2.970 3.030 1,100,528 3,304,159 3.0023 1.464 1.459 1.464 1.440 1.469 2,270,226 1.4554 0.67%
2011-05-23 0 3.000 2.990 3.010 2.990 3.030 3,811,928 11,467,326 3.0083 1.454 1.449 1.459 1.449 1.469 7,863,443 1.4583 -1.64%
2011-05-20 0 3.050 3.040 3.050 3.040 3.130 5,235,186 16,045,175 3.0649 1.479 1.474 1.479 1.474 1.517 10,799,413 1.4857 -2.24%
2011-05-19 0 3.120 3.120 3.130 3.100 3.160 3,770,673 11,813,592 3.1330 1.512 1.512 1.517 1.503 1.532 7,778,340 1.5188 0.65%
2011-05-18 0 3.100 3.090 3.100 3.080 3.150 4,526,418 14,051,839 3.1044 1.503 1.498 1.503 1.493 1.527 9,337,330 1.5049 0.00%
2011-05-17 0 3.100 3.090 3.100 3.050 3.150 5,106,836 15,921,351 3.1177 1.503 1.498 1.503 1.479 1.527 10,534,646 1.5113 0.98%
2011-05-16 0 3.070 3.070 3.080 3.060 3.130 2,739,000 8,465,750 3.0908 1.488 1.488 1.493 1.483 1.517 5,650,151 1.4983 -1.92%
2011-05-13 0 3.130 3.120 3.130 3.080 3.150 4,107,233 12,810,594 3.1190 1.517 1.512 1.517 1.493 1.527 8,472,613 1.5120 0.97%
2011-05-12 0 3.100 3.100 3.110 3.080 3.130 4,661,890 14,475,699 3.1051 1.503 1.503 1.508 1.493 1.517 9,616,788 1.5053 -0.96%
2011-05-11 0 3.130 3.120 3.130 3.080 3.160 7,214,882 22,557,297 3.1265 1.517 1.512 1.517 1.493 1.532 14,883,232 1.5156 1.95%
2011-05-09 0 3.070 3.060 3.070 2.970 3.070 3,992,082 12,169,551 3.0484 1.488 1.483 1.488 1.440 1.488 8,235,074 1.4778 3.37%
2011-05-06 0 2.970 2.960 2.970 2.950 3.030 4,370,000 13,074,230 2.9918 1.440 1.435 1.440 1.430 1.469 9,014,662 1.4503 -0.34%
2011-05-05 0 2.980 2.970 2.980 2.950 3.040 4,321,021 12,905,434 2.9867 1.445 1.440 1.445 1.430 1.474 8,913,626 1.4478 0.00%
2011-05-04 0 2.980 2.980 2.990 2.970 3.040 5,769,510 17,242,796 2.9886 1.445 1.445 1.449 1.440 1.474 11,901,644 1.4488 -1.65%
2011-05-03 0 3.030 3.030 3.040 3.020 3.090 4,008,198 12,218,594 3.0484 1.469 1.469 1.474 1.464 1.498 8,268,318 1.4778 -1.62%
2011-04-29 0 3.080 3.080 3.090 3.060 3.100 3,374,425 10,381,343 3.0765 1.493 1.493 1.498 1.483 1.503 6,960,939 1.4914 -0.65%
2011-04-28 0 3.100 3.100 3.110 3.090 3.220 6,480,003 20,273,775 3.1287 1.503 1.503 1.508 1.498 1.561 13,367,286 1.5167 -2.82%
2011-04-27 0 3.190 3.170 3.190 3.160 3.220 6,914,418 22,062,873 3.1909 1.546 1.537 1.546 1.532 1.561 14,263,420 1.5468 0.00%
2011-04-26 0 3.190 3.180 3.190 3.160 3.240 2,834,041 9,020,587 3.1829 1.546 1.542 1.546 1.532 1.571 5,846,207 1.5430 -1.54%
2011-04-21 0 3.240 3.230 3.240 3.220 3.280 4,538,726 14,688,564 3.2363 1.571 1.566 1.571 1.561 1.590 9,362,719 1.5688 0.00%
2011-04-20 0 3.240 3.230 3.240 3.180 3.250 5,762,422 18,531,694 3.2160 1.571 1.566 1.571 1.542 1.575 11,887,023 1.5590 2.21%
2011-04-19 0 3.170 3.170 3.180 3.150 3.220 4,171,000 13,237,850 3.1738 1.537 1.537 1.542 1.527 1.561 8,604,155 1.5385 -0.94%
2011-04-18 0 3.200 3.210 3.220 3.180 3.290 11,754,582 37,993,406 3.2322 1.551 1.556 1.561 1.542 1.595 24,247,961 1.5669 -1.54%
2011-04-15 0 3.250 3.240 3.250 3.130 3.300 26,339,421 85,448,177 3.2441 1.575 1.571 1.575 1.517 1.600 54,334,322 1.5726 4.17%
2011-04-14 0 3.120 3.120 3.130 3.080 3.140 5,483,257 17,085,092 3.1159 1.512 1.512 1.517 1.493 1.522 11,311,147 1.5105 0.00%
2011-04-13 0 3.120 3.120 3.130 3.070 3.150 3,439,779 10,734,065 3.1206 1.512 1.512 1.517 1.488 1.527 7,095,754 1.5127 0.65%
2011-04-12 0 3.100 3.090 3.100 3.080 3.150 6,355,791 19,691,735 3.0982 1.503 1.498 1.503 1.493 1.527 13,111,055 1.5019 -0.64%
2011-04-11 0 3.120 3.120 3.130 3.110 3.170 4,914,785 15,398,473 3.1331 1.512 1.512 1.517 1.508 1.537 10,138,473 1.5188 -0.64%
2011-04-08 0 3.140 3.140 3.150 3.140 3.220 9,391,041 29,665,707 3.1589 1.522 1.522 1.527 1.522 1.561 19,372,326 1.5313 -1.26%
2011-04-07 0 3.180 3.170 3.180 3.120 3.240 6,439,839 20,533,537 3.1885 1.542 1.537 1.542 1.512 1.571 13,284,434 1.5457 0.63%
2011-04-06 0 3.160 3.160 3.170 3.120 3.180 6,462,528 20,361,994 3.1508 1.532 1.532 1.537 1.512 1.542 13,331,238 1.5274 -0.63%
2011-04-04 0 3.180 3.180 3.190 3.120 3.210 10,695,699 33,963,160 3.1754 1.542 1.542 1.546 1.512 1.556 22,063,642 1.5393 1.92%
2011-04-01 0 3.120 3.120 3.130 3.050 3.150 8,231,183 25,476,274 3.0951 1.512 1.512 1.517 1.479 1.527 16,979,711 1.5004 0.65%
2011-03-31 0 3.100 3.100 3.110 3.050 3.170 15,367,897 47,668,173 3.1018 1.503 1.503 1.508 1.479 1.537 31,701,694 1.5036 -1.59%
2011-03-30 0 3.150 3.150 3.160 3.080 3.200 19,796,708 62,301,538 3.1471 1.527 1.527 1.532 1.493 1.551 40,837,675 1.5256 1.61%
2011-03-29 0 3.100 3.100 3.110 2.990 3.410 41,657,521 130,605,490 3.1352 1.503 1.503 1.508 1.449 1.653 85,933,292 1.5198 -6.06%
2011-03-28 0 3.300 3.300 3.310 3.280 3.340 4,572,281 15,121,102 3.3071 1.600 1.600 1.605 1.590 1.619 9,431,938 1.6032 0.61%
2011-03-25 0 3.280 3.270 3.280 3.260 3.370 8,740,418 28,937,786 3.3108 1.590 1.585 1.590 1.580 1.634 18,030,187 1.6050 -1.50%
2011-03-24 0 3.330 3.330 3.340 3.300 3.440 6,192,836 20,866,036 3.3694 1.614 1.614 1.619 1.600 1.668 12,774,903 1.6334 -1.77%
2011-03-23 0 3.390 3.380 3.400 3.340 3.430 4,141,187 14,070,873 3.3978 1.643 1.639 1.648 1.619 1.663 8,542,655 1.6471 0.59%
2011-03-22 0 3.370 3.360 3.370 3.300 3.390 6,724,544 22,558,843 3.3547 1.634 1.629 1.634 1.600 1.643 13,871,738 1.6262 2.43%
2011-03-21 0 3.290 3.280 3.290 3.240 3.310 5,110,418 16,791,514 3.2857 1.595 1.590 1.595 1.571 1.605 10,542,035 1.5928 2.17%
2011-03-18 0 3.220 3.220 3.230 3.180 3.290 6,253,292 20,298,045 3.2460 1.561 1.561 1.566 1.542 1.595 12,899,615 1.5735 0.94%
2011-03-17 0 3.190 3.180 3.190 3.180 3.250 14,576,175 46,684,513 3.2028 1.546 1.542 1.546 1.542 1.575 30,068,489 1.5526 -4.78%
2011-03-16 0 3.350 3.350 3.360 3.220 3.360 11,839,961 38,926,981 3.2878 1.624 1.624 1.629 1.561 1.629 24,424,085 1.5938 4.69%
2011-03-15 0 3.200 3.200 3.210 3.130 3.330 13,104,109 41,717,083 3.1835 1.551 1.551 1.556 1.517 1.614 27,031,835 1.5433 -3.90%
2011-03-14 0 3.330 3.320 3.330 3.280 3.360 4,876,215 16,113,675 3.3045 1.614 1.609 1.614 1.590 1.629 10,058,909 1.6019 -0.60%
2011-03-11 0 3.350 3.350 3.370 3.340 3.410 4,581,418 15,461,670 3.3749 1.624 1.624 1.634 1.619 1.653 9,450,786 1.6360 -2.33%
2011-03-10 0 3.430 3.420 3.430 3.410 3.480 4,475,275 15,377,563 3.4361 1.663 1.658 1.663 1.653 1.687 9,231,829 1.6657 -1.44%
2011-03-09 0 3.480 3.470 3.480 3.460 3.540 5,455,221 19,065,877 3.4950 1.687 1.682 1.687 1.677 1.716 11,253,312 1.6942 0.00%
2011-03-08 0 3.480 3.480 3.490 3.430 3.500 5,836,413 20,213,756 3.4634 1.687 1.687 1.692 1.663 1.697 12,039,655 1.6789 1.16%
2011-03-07 0 3.440 3.430 3.470 3.420 3.500 5,550,482 19,161,107 3.4522 1.668 1.663 1.682 1.658 1.697 11,449,822 1.6735 -1.15%
2011-03-04 0 3.480 3.470 3.480 3.470 3.540 5,480,505 19,170,867 3.4980 1.687 1.682 1.687 1.682 1.716 11,305,470 1.6957 0.87%
2011-03-03 0 3.450 3.440 3.450 3.400 3.490 3,654,661 12,645,227 3.4600 1.672 1.668 1.672 1.648 1.692 7,539,024 1.6773 1.47%
2011-03-02 0 3.400 3.390 3.400 3.360 3.440 3,777,187 12,847,033 3.4012 1.648 1.643 1.648 1.629 1.668 7,791,777 1.6488 -2.58%
2011-03-01 0 3.490 3.490 3.500 3.410 3.500 6,376,276 22,158,747 3.4752 1.692 1.692 1.697 1.653 1.697 13,153,312 1.6847 2.35%
2011-02-28 0 3.410 3.400 3.420 3.280 3.430 5,976,000 20,104,601 3.3642 1.653 1.648 1.658 1.590 1.663 12,327,602 1.6309 0.89%
2011-02-25 0 3.380 3.380 3.390 3.330 3.410 11,618,418 39,060,093 3.3619 1.639 1.639 1.643 1.614 1.653 23,967,075 1.6297 1.50%
2011-02-24 0 3.330 3.300 3.330 3.300 3.480 8,858,713 29,981,095 3.3844 1.614 1.600 1.614 1.600 1.687 18,274,212 1.6406 -3.48%
2011-02-23 0 3.450 3.450 3.460 3.430 3.530 4,298,296 14,954,364 3.4791 1.672 1.672 1.677 1.663 1.711 8,866,748 1.6866 -0.86%
2011-02-22 0 3.480 3.470 3.480 3.460 3.610 7,494,418 26,279,778 3.5066 1.687 1.682 1.687 1.677 1.750 15,459,874 1.6999 -3.87%
2011-02-21 0 3.620 3.610 3.620 3.500 3.700 10,059,151 36,283,187 3.6070 1.755 1.750 1.755 1.697 1.794 20,750,538 1.7485 1.69%
2011-02-18 0 3.560 3.540 3.550 3.520 3.600 7,502,985 26,684,849 3.5566 1.726 1.716 1.721 1.706 1.745 15,477,546 1.7241 -0.28%
2011-02-17 0 3.570 3.570 3.580 3.540 3.660 9,095,295 32,484,557 3.5716 1.731 1.731 1.735 1.716 1.774 18,762,246 1.7314 -1.92%
2011-02-16 0 3.640 3.640 3.650 3.610 3.690 4,703,418 17,181,195 3.6529 1.765 1.765 1.769 1.750 1.789 9,702,454 1.7708 0.55%
2011-02-15 0 3.620 3.620 3.630 3.610 3.770 12,545,994 46,266,372 3.6877 1.755 1.755 1.760 1.750 1.828 25,880,526 1.7877 -1.36%
2011-02-14 0 3.670 3.670 3.680 3.540 3.720 13,382,334 48,643,262 3.6349 1.779 1.779 1.784 1.716 1.803 27,605,772 1.7621 4.26%
2011-02-11 0 3.520 3.530 3.540 3.440 3.620 14,400,299 50,734,257 3.5231 1.706 1.711 1.716 1.668 1.755 29,705,683 1.7079 -2.22%
2011-02-10 0 3.600 3.580 3.600 3.560 3.690 20,129,697 73,123,852 3.6326 1.745 1.735 1.745 1.726 1.789 41,524,582 1.7610 -0.83%
2011-02-09 0 3.630 3.620 3.630 3.620 3.830 22,459,603 83,003,567 3.6957 1.760 1.755 1.760 1.755 1.857 46,330,833 1.7915 -4.97%
2011-02-08 0 3.820 3.810 3.820 3.750 3.970 23,070,130 88,443,692 3.8337 1.852 1.847 1.852 1.818 1.925 47,590,259 1.8584 -2.55%
2011-02-07 0 3.920 3.900 3.920 3.810 3.960 15,518,167 59,966,598 3.8643 1.900 1.891 1.900 1.847 1.920 32,011,679 1.8733 0.51%
2011-02-02 0 3.900 3.890 3.900 3.800 3.930 24,873,661 96,555,608 3.8818 1.891 1.886 1.891 1.842 1.905 51,310,676 1.8818 3.45%
2011-02-01 0 3.770 3.760 3.770 3.530 3.770 29,737,554 109,388,440 3.6785 1.828 1.823 1.828 1.711 1.828 61,344,167 1.7832 7.10%
2011-01-31 0 3.520 3.510 3.530 3.330 3.540 16,242,450 56,255,009 3.4635 1.706 1.702 1.711 1.614 1.716 33,505,767 1.6790 3.83%
2011-01-28 0 3.390 3.380 3.400 3.340 3.420 9,606,836 32,378,164 3.3703 1.643 1.639 1.648 1.619 1.658 19,817,479 1.6338 -0.59%
2011-01-27 0 3.410 3.410 3.420 3.400 3.520 19,069,275 65,855,086 3.4535 1.653 1.653 1.658 1.648 1.706 39,337,088 1.6741 0.00%
2011-01-26 0 3.410 3.410 3.420 3.270 3.510 44,621,477 151,871,438 3.4036 1.653 1.653 1.658 1.585 1.702 92,047,494 1.6499 6.90%
2011-01-25 0 3.190 3.180 3.190 3.170 3.220 2,408,087 7,677,775 3.1883 1.546 1.542 1.546 1.537 1.561 4,967,527 1.5456 0.63%
2011-01-24 0 3.170 3.170 3.180 3.140 3.280 4,104,627 13,088,816 3.1888 1.537 1.537 1.542 1.522 1.590 8,467,237 1.5458 -2.16%
2011-01-21 0 3.240 3.240 3.250 3.230 3.310 5,183,338 16,905,802 3.2616 1.571 1.571 1.575 1.566 1.605 10,692,458 1.5811 -0.61%
2011-01-20 0 3.260 3.250 3.260 3.250 3.330 6,265,149 20,591,787 3.2867 1.580 1.575 1.580 1.575 1.614 12,924,074 1.5933 -2.10%
2011-01-19 0 3.330 3.320 3.330 3.250 3.360 12,795,737 42,344,872 3.3093 1.614 1.609 1.614 1.575 1.629 26,395,709 1.6042 2.78%
2011-01-18 0 3.240 3.230 3.240 3.240 3.320 6,310,512 20,712,073 3.2822 1.571 1.566 1.571 1.571 1.609 13,017,651 1.5911 -0.31%
2011-01-17 0 3.250 3.240 3.250 3.240 3.330 8,564,763 28,114,133 3.2825 1.575 1.571 1.575 1.571 1.614 17,667,837 1.5913 -0.91%
2011-01-14 0 3.280 3.280 3.290 3.210 3.320 5,629,061 18,472,605 3.2816 1.590 1.590 1.595 1.556 1.609 11,611,919 1.5908 0.92%
2011-01-13 0 3.250 3.250 3.260 3.250 3.360 6,292,622 20,805,626 3.3064 1.575 1.575 1.580 1.575 1.629 12,980,747 1.6028 -2.40%
2011-01-12 0 3.330 3.320 3.330 3.310 3.370 13,791,027 46,060,952 3.3399 1.614 1.609 1.614 1.605 1.634 28,448,845 1.6191 1.22%
2011-01-11 0 3.290 3.280 3.290 3.170 3.340 14,970,948 48,846,250 3.2627 1.595 1.590 1.595 1.537 1.619 30,882,847 1.5817 3.79%
2011-01-10 0 3.170 3.160 3.170 3.120 3.220 7,562,919 23,937,203 3.1651 1.537 1.532 1.537 1.512 1.561 15,601,181 1.5343 0.96%
2011-01-07 0 3.140 3.140 3.150 3.140 3.210 6,794,000 21,589,750 3.1778 1.522 1.522 1.527 1.522 1.556 14,015,015 1.5405 -1.26%
2011-01-06 0 3.180 3.160 3.180 3.150 3.250 7,621,183 24,396,959 3.2012 1.542 1.532 1.542 1.527 1.575 15,721,371 1.5518 -1.24%
2011-01-05 0 3.220 3.220 3.230 3.180 3.280 13,779,269 44,417,749 3.2235 1.561 1.561 1.566 1.542 1.590 28,424,590 1.5627 1.90%
2011-01-04 0 3.160 3.150 3.160 3.010 3.170 13,723,359 42,645,968 3.1075 1.532 1.527 1.532 1.459 1.537 28,309,256 1.5064 6.04%
2011-01-03 0 2.980 2.980 2.990 2.910 3.000 4,579,891 13,655,222 2.9816 1.445 1.445 1.449 1.411 1.454 9,447,636 1.4454 2.41%
2010-12-31 0 2.910 2.900 2.910 2.890 2.910 2,067,000 6,005,270 2.9053 1.411 1.406 1.411 1.401 1.411 4,263,915 1.4084 0.00%
2010-12-30 0 2.910 2.900 2.910 2.870 2.910 1,965,000 5,687,170 2.8942 1.411 1.406 1.411 1.391 1.411 4,053,504 1.4030 1.04%
2010-12-29 0 2.880 2.870 2.880 2.830 2.880 1,367,627 3,913,535 2.8616 1.396 1.391 1.396 1.372 1.396 2,821,212 1.3872 1.77%
2010-12-28 0 2.830 2.830 2.850 2.800 2.900 2,363,000 6,689,680 2.8310 1.372 1.372 1.382 1.357 1.406 4,874,519 1.3724 -2.41%
2010-12-24 0 2.900 2.890 2.900 2.860 2.900 756,000 2,172,550 2.8737 1.406 1.401 1.406 1.386 1.406 1,559,516 1.3931 0.00%
2010-12-23 0 2.900 2.890 2.900 2.850 2.940 3,833,292 11,111,473 2.8987 1.406 1.401 1.406 1.382 1.425 7,907,513 1.4052 -1.02%
2010-12-22 0 2.930 2.930 2.940 2.870 2.940 4,531,504 13,181,688 2.9089 1.420 1.420 1.425 1.391 1.425 9,347,821 1.4101 3.17%
2010-12-21 0 2.840 2.840 2.850 2.790 2.870 2,272,041 6,435,904 2.8327 1.377 1.377 1.382 1.352 1.391 4,686,884 1.3732 2.16%
2010-12-20 0 2.780 2.780 2.800 2.760 2.850 4,346,000 12,131,950 2.7915 1.348 1.348 1.357 1.338 1.382 8,965,154 1.3532 -1.42%
2010-12-17 0 2.820 2.810 2.820 2.810 2.860 5,107,000 14,441,475 2.8278 1.367 1.362 1.367 1.362 1.386 10,534,984 1.3708 -0.70%
2010-12-16 0 2.840 2.820 2.830 2.820 2.870 4,362,380 12,416,007 2.8462 1.377 1.367 1.372 1.367 1.391 8,998,943 1.3797 -1.39%
2010-12-15 0 2.880 2.880 2.890 2.850 2.950 6,698,418 19,260,106 2.8753 1.396 1.396 1.401 1.382 1.430 13,817,844 1.3939 -1.03%
2010-12-14 0 2.910 2.910 2.920 2.870 2.940 5,121,334 14,882,902 2.9061 1.411 1.411 1.416 1.391 1.425 10,564,553 1.4088 0.69%
2010-12-13 0 2.890 2.890 2.900 2.890 2.950 3,232,588 9,418,073 2.9135 1.401 1.401 1.406 1.401 1.430 6,668,350 1.4124 0.00%
2010-12-10 0 2.890 2.880 2.890 2.880 2.930 4,667,251 13,481,063 2.8884 1.401 1.396 1.401 1.396 1.420 9,627,847 1.4002 -0.69%
2010-12-09 0 2.910 2.910 2.920 2.900 2.960 3,806,673 11,130,848 2.9240 1.411 1.411 1.416 1.406 1.435 7,852,602 1.4175 -0.68%
2010-12-08 0 2.930 2.920 2.930 2.910 2.990 4,475,460 13,196,614 2.9487 1.420 1.416 1.420 1.411 1.449 9,232,211 1.4294 -1.01%
2010-12-07 0 2.960 2.960 2.970 2.940 3.020 2,276,327 6,765,537 2.9721 1.435 1.435 1.440 1.425 1.464 4,695,725 1.4408 -0.34%
2010-12-06 0 2.970 2.970 2.980 2.970 3.040 2,712,856 8,122,553 2.9941 1.440 1.440 1.445 1.440 1.474 5,596,220 1.4514 0.00%
2010-12-03 0 2.970 2.970 2.980 2.970 3.040 5,443,255 16,296,105 2.9938 1.440 1.440 1.445 1.440 1.474 11,228,628 1.4513 -1.33%
2010-12-02 0 3.010 3.010 3.020 3.000 3.080 6,581,295 19,918,904 3.0266 1.459 1.459 1.464 1.454 1.493 13,576,236 1.4672 1.69%
2010-12-01 0 2.960 2.940 2.950 2.900 2.970 4,226,851 12,397,845 2.9331 1.435 1.425 1.430 1.406 1.440 8,719,367 1.4219 1.02%
2010-11-30 0 2.930 2.920 2.930 2.870 2.950 5,440,254 15,817,320 2.9075 1.420 1.416 1.420 1.391 1.430 11,222,438 1.4094 0.34%
2010-11-29 0 2.920 2.910 2.920 2.850 2.920 5,411,024 15,630,632 2.8887 1.416 1.411 1.416 1.382 1.416 11,162,141 1.4003 2.10%
2010-11-26 0 2.860 2.860 2.870 2.850 2.940 5,323,183 15,331,496 2.8801 1.386 1.386 1.391 1.382 1.425 10,980,938 1.3962 -1.04%
2010-11-25 0 2.890 2.880 2.890 2.880 2.960 8,433,419 24,656,630 2.9237 1.401 1.396 1.401 1.396 1.435 17,396,894 1.4173 0.00%
2010-11-24 0 2.890 2.890 2.900 2.880 2.980 9,525,882 27,733,080 2.9113 1.401 1.401 1.406 1.396 1.445 19,650,483 1.4113 -2.03%
2010-11-23 0 2.950 2.950 2.960 2.940 3.000 6,918,806 20,530,559 2.9674 1.430 1.430 1.435 1.425 1.454 14,272,471 1.4385 -3.28%
2010-11-22 0 3.050 3.020 3.040 2.970 3.080 13,942,276 42,068,104 3.0173 1.479 1.464 1.474 1.440 1.493 28,760,849 1.4627 -2.87%
2010-11-19 0 3.140 3.130 3.140 3.090 3.250 10,147,000 31,950,046 3.1487 1.522 1.517 1.522 1.498 1.575 20,931,757 1.5264 -2.48%
2010-11-18 0 3.220 3.220 3.230 3.150 3.250 3,011,209 9,719,020 3.2276 1.561 1.561 1.566 1.527 1.575 6,211,678 1.5646 2.55%
2010-11-17 0 3.140 3.120 3.150 3.100 3.180 9,481,777 29,802,005 3.1431 1.522 1.512 1.527 1.503 1.542 19,559,501 1.5237 -1.57%
2010-11-16 0 3.190 3.200 3.210 3.150 3.230 5,420,106 17,289,948 3.1900 1.546 1.551 1.556 1.527 1.566 11,180,875 1.5464 -0.31%
2010-11-15 0 3.200 3.200 3.210 3.200 3.350 12,931,052 41,833,065 3.2351 1.551 1.551 1.556 1.551 1.624 26,674,844 1.5683 -2.74%
2010-11-12 0 3.290 3.290 3.300 3.280 3.490 13,319,035 44,785,191 3.3625 1.595 1.595 1.600 1.590 1.692 27,475,195 1.6300 -4.91%
2010-11-11 0 3.460 3.460 3.470 3.460 3.550 8,041,520 28,114,204 3.4961 1.677 1.677 1.682 1.677 1.721 16,588,464 1.6948 -1.14%
2010-11-10 0 3.500 3.500 3.510 3.440 3.530 19,082,001 66,375,883 3.4785 1.697 1.697 1.702 1.668 1.711 39,363,340 1.6862 -0.28%
2010-11-09 0 3.510 3.510 3.520 3.400 3.590 37,140,638 129,930,754 3.4983 1.702 1.702 1.706 1.648 1.740 76,615,632 1.6959 4.15%
2010-11-08 0 3.370 3.360 3.370 3.230 3.380 13,653,422 45,269,587 3.3156 1.634 1.629 1.634 1.566 1.639 28,164,986 1.6073 3.37%
2010-11-05 0 3.260 3.250 3.280 3.230 3.370 18,367,681 60,700,342 3.3047 1.580 1.575 1.590 1.566 1.634 37,889,804 1.6020 0.00%
2010-11-04 0 3.260 3.260 3.270 3.240 3.310 19,345,113 63,268,105 3.2705 1.580 1.580 1.585 1.571 1.605 39,906,101 1.5854 1.56%
2010-11-03 0 3.210 3.210 3.230 3.110 3.250 35,006,097 112,348,279 3.2094 1.556 1.556 1.566 1.508 1.575 72,212,390 1.5558 3.22%
2010-11-02 0 3.110 3.100 3.110 3.030 3.130 13,933,096 43,127,906 3.0954 1.508 1.503 1.508 1.469 1.517 28,741,912 1.5005 2.30%
2010-11-01 0 3.040 3.030 3.050 2.910 3.060 9,711,771 29,255,415 3.0124 1.474 1.469 1.479 1.411 1.483 20,033,944 1.4603 4.11%
2010-10-29 0 2.920 2.910 2.920 2.890 2.940 4,997,755 14,545,083 2.9103 1.416 1.411 1.416 1.401 1.425 10,309,628 1.4108 0.34%
2010-10-28 0 2.910 2.910 2.920 2.900 2.970 7,211,740 21,107,198 2.9268 1.411 1.411 1.416 1.406 1.440 14,876,751 1.4188 -1.69%
2010-10-27 0 2.960 2.960 2.970 2.940 3.000 7,564,836 22,382,644 2.9588 1.435 1.435 1.440 1.425 1.454 15,605,136 1.4343 -0.34%
2010-10-26 0 2.970 2.970 2.980 2.950 2.990 5,588,561 16,571,230 2.9652 1.440 1.440 1.445 1.430 1.449 11,528,373 1.4374 -0.34%
2010-10-25 0 2.980 2.970 2.990 2.950 2.990 5,144,045 15,288,709 2.9721 1.445 1.440 1.449 1.430 1.449 10,611,403 1.4408 1.36%
2010-10-22 0 2.940 2.930 2.940 2.930 2.980 3,670,499 10,839,636 2.9532 1.425 1.420 1.425 1.420 1.445 7,571,695 1.4316 -1.01%
2010-10-21 0 2.970 2.970 2.980 2.930 3.000 7,740,091 22,919,427 2.9611 1.440 1.440 1.445 1.420 1.454 15,966,661 1.4355 1.37%
2010-10-20 0 2.930 2.920 2.930 2.900 2.960 10,022,296 29,393,563 2.9328 1.420 1.416 1.420 1.406 1.435 20,674,511 1.4217 -2.33%
2010-10-19 0 3.000 2.990 3.000 2.960 3.010 6,286,185 18,760,832 2.9845 1.454 1.449 1.454 1.435 1.459 12,967,468 1.4468 0.33%
2010-10-18 0 2.990 2.990 3.000 2.980 3.020 7,814,673 23,409,196 2.9955 1.449 1.449 1.454 1.445 1.464 16,120,512 1.4521 -1.32%
2010-10-15 0 3.030 3.010 3.050 2.990 3.050 14,058,443 42,399,042 3.0159 1.469 1.459 1.479 1.449 1.479 29,000,485 1.4620 -0.66%
2010-10-14 0 3.050 3.040 3.050 2.980 3.060 27,798,149 83,940,885 3.0197 1.479 1.474 1.479 1.445 1.483 57,343,462 1.4638 2.35%
2010-10-13 0 2.980 2.980 2.990 2.890 3.130 46,744,430 138,612,547 2.9653 1.445 1.445 1.449 1.401 1.517 96,426,832 1.4375 -3.56%
2010-10-12 0 3.090 3.080 3.090 3.080 3.140 9,055,229 28,095,109 3.1026 1.498 1.493 1.498 1.493 1.522 18,679,595 1.5041 -0.64%
2010-10-11 0 3.110 3.100 3.130 3.100 3.170 18,403,678 57,709,016 3.1357 1.508 1.503 1.517 1.503 1.537 37,964,060 1.5201 -1.27%
2010-10-08 0 3.150 3.140 3.150 3.130 3.220 13,343,512 42,359,262 3.1745 1.527 1.522 1.527 1.517 1.561 27,525,688 1.5389 -0.94%
2010-10-07 0 3.180 3.170 3.190 3.150 3.220 18,440,183 58,782,970 3.1878 1.542 1.537 1.546 1.527 1.561 38,039,365 1.5453 0.63%
2010-10-06 0 3.160 3.150 3.180 3.150 3.220 27,054,285 86,061,630 3.1811 1.532 1.527 1.542 1.527 1.561 55,808,981 1.5421 1.28%
2010-10-05 0 3.120 3.110 3.120 3.090 3.170 9,725,733 30,400,340 3.1258 1.512 1.508 1.512 1.498 1.537 20,062,746 1.5153 -1.89%
2010-10-04 0 3.180 3.180 3.190 3.070 3.330 40,702,597 130,622,356 3.2092 1.542 1.542 1.546 1.488 1.614 83,963,426 1.5557 3.58%
2010-09-30 0 3.070 3.070 3.080 2.960 3.100 25,427,612 77,209,840 3.0365 1.488 1.488 1.493 1.435 1.503 52,453,395 1.4720 -0.65%
2010-09-29 0 3.090 3.080 3.090 3.070 3.130 9,659,656 29,954,470 3.1010 1.498 1.493 1.498 1.488 1.517 19,926,439 1.5033 0.98%
2010-09-28 0 3.070 3.070 3.080 3.060 3.240 14,894,430 46,530,752 3.1240 1.483 1.483 1.488 1.479 1.566 30,825,410 1.5095 -4.66%
2010-09-27 0 3.220 3.220 3.230 3.100 3.220 19,378,218 61,406,225 3.1688 1.556 1.556 1.561 1.498 1.556 40,105,027 1.5311 4.55%
2010-09-24 0 3.080 3.070 3.080 3.020 3.110 8,823,947 27,153,980 3.0773 1.488 1.483 1.488 1.459 1.503 18,261,980 1.4869 1.32%
2010-09-22 0 3.040 3.030 3.040 3.020 3.100 11,147,921 34,218,567 3.0695 1.469 1.464 1.469 1.459 1.498 23,071,661 1.4831 -1.30%
2010-09-21 0 3.080 3.080 3.090 3.000 3.110 19,892,441 61,159,108 3.0745 1.488 1.488 1.493 1.450 1.503 41,169,260 1.4856 2.33%
2010-09-20 0 3.010 3.000 3.010 2.970 3.040 12,697,312 38,099,487 3.0006 1.454 1.450 1.454 1.435 1.469 26,278,270 1.4498 1.01%
2010-09-17 0 2.980 2.980 2.990 2.910 2.980 13,256,684 39,240,025 2.9600 1.440 1.440 1.445 1.406 1.440 27,435,942 1.4302 1.71%
2010-09-16 0 2.930 2.920 2.930 2.870 2.970 25,045,131 73,403,585 2.9309 1.416 1.411 1.416 1.387 1.435 51,833,232 1.4161 2.09%
2010-09-15 0 2.870 2.870 2.880 2.800 2.880 8,292,449 23,640,876 2.8509 1.387 1.387 1.392 1.353 1.392 17,161,996 1.3775 0.70%
2010-09-14 0 2.850 2.830 2.850 2.790 2.870 16,058,358 45,434,104 2.8293 1.377 1.367 1.377 1.348 1.387 33,234,268 1.3671 4.40%
2010-09-13 0 2.730 2.730 2.740 2.710 2.770 3,831,184 10,525,806 2.7474 1.319 1.319 1.324 1.309 1.338 7,928,992 1.3275 1.11%
2010-09-10 0 2.700 2.690 2.700 2.680 2.730 1,791,922 4,827,621 2.6941 1.305 1.300 1.305 1.295 1.319 3,708,549 1.3018 -0.74%
2010-09-09 0 2.720 2.710 2.720 2.710 2.780 3,405,418 9,345,230 2.7442 1.314 1.309 1.314 1.309 1.343 7,047,830 1.3260 -2.16%
2010-09-08 0 2.780 2.740 2.790 2.700 2.790 6,421,083 17,575,394 2.7371 1.343 1.324 1.348 1.305 1.348 13,289,029 1.3225 0.72%
2010-09-07 0 2.760 2.760 2.770 2.690 2.770 8,658,672 23,690,019 2.7360 1.334 1.334 1.338 1.300 1.338 17,919,928 1.3220 2.60%
2010-09-06 0 2.690 2.680 2.690 2.630 2.700 6,054,077 16,142,350 2.6664 1.300 1.295 1.300 1.271 1.305 12,529,476 1.2883 3.07%
2010-09-03 0 2.610 2.610 2.620 2.570 2.620 3,525,013 9,147,113 2.5949 1.261 1.261 1.266 1.242 1.266 7,295,343 1.2538 1.56%
2010-09-02 0 2.570 2.570 2.580 2.540 2.580 7,195,350 18,430,435 2.5614 1.242 1.242 1.247 1.227 1.247 14,891,447 1.2377 1.18%
2010-09-01 0 2.540 2.530 2.540 2.530 2.590 6,076,297 15,491,339 2.5495 1.227 1.222 1.227 1.222 1.251 12,575,463 1.2319 -1.55%
2010-08-31 0 2.580 2.560 2.580 2.530 2.590 3,016,022 7,715,185 2.5581 1.247 1.237 1.247 1.222 1.251 6,241,938 1.2360 -0.39%
2010-08-30 0 2.590 2.580 2.600 2.580 2.620 3,231,756 8,394,472 2.5975 1.251 1.247 1.256 1.247 1.266 6,688,420 1.2551 0.39%
2010-08-27 0 2.580 2.570 2.580 2.550 2.600 2,758,000 7,092,772 2.5717 1.247 1.242 1.247 1.232 1.256 5,707,938 1.2426 -1.53%
2010-08-26 0 2.620 2.630 2.640 2.600 2.650 2,172,137 5,680,311 2.6151 1.266 1.271 1.276 1.256 1.280 4,495,440 1.2636 -0.38%
2010-08-25 0 2.630 2.630 2.640 2.610 2.670 4,002,032 10,558,491 2.6383 1.271 1.271 1.276 1.261 1.290 8,282,578 1.2748 -1.13%
2010-08-24 0 2.660 2.650 2.670 2.640 2.730 5,086,642 13,578,700 2.6695 1.285 1.280 1.290 1.276 1.319 10,527,279 1.2899 -1.85%
2010-08-23 0 2.710 2.710 2.720 2.710 2.790 3,585,007 9,801,447 2.7340 1.309 1.309 1.314 1.309 1.348 7,419,506 1.3210 -2.87%
2010-08-20 0 2.790 2.780 2.790 2.710 2.800 5,148,052 14,155,567 2.7497 1.348 1.343 1.348 1.309 1.353 10,654,373 1.3286 0.72%
2010-08-19 0 2.770 2.780 2.790 2.700 2.810 6,062,836 16,788,229 2.7690 1.338 1.343 1.348 1.305 1.358 12,547,604 1.3380 2.21%
2010-08-18 0 2.710 2.710 2.720 2.690 2.730 3,862,700 10,488,770 2.7154 1.309 1.309 1.314 1.300 1.319 7,994,217 1.3120 0.74%
2010-08-17 0 2.690 2.690 2.700 2.640 2.720 4,398,623 11,785,860 2.6794 1.300 1.300 1.305 1.276 1.314 9,103,360 1.2947 1.89%
2010-08-16 0 2.640 2.640 2.650 2.630 2.700 7,778,865 20,616,931 2.6504 1.276 1.276 1.280 1.271 1.305 16,099,086 1.2806 -3.65%
2010-08-13 0 2.740 2.730 2.750 2.730 2.770 2,514,885 6,905,963 2.7460 1.324 1.319 1.329 1.319 1.338 5,204,789 1.3268 -0.72%
2010-08-12 0 2.760 2.750 2.760 2.680 2.760 2,886,797 7,817,279 2.7079 1.334 1.329 1.334 1.295 1.334 5,974,495 1.3084 1.10%
2010-08-11 0 2.730 2.730 2.740 2.720 2.810 4,437,837 12,186,908 2.7461 1.319 1.319 1.324 1.314 1.358 9,184,517 1.3269 -2.15%
2010-08-10 0 2.790 2.780 2.800 2.760 2.840 2,916,209 8,125,931 2.7865 1.348 1.343 1.353 1.334 1.372 6,035,366 1.3464 -2.11%
2010-08-09 0 2.850 2.850 2.860 2.770 2.870 6,454,624 18,206,850 2.8207 1.377 1.377 1.382 1.338 1.387 13,358,446 1.3629 2.15%
2010-08-06 0 2.790 2.780 2.790 2.710 2.790 4,155,832 11,454,838 2.7563 1.348 1.343 1.348 1.309 1.348 8,600,881 1.3318 0.36%
2010-08-05 0 2.780 2.780 2.790 2.760 2.850 8,915,329 24,792,966 2.7809 1.343 1.343 1.348 1.334 1.377 18,451,104 1.3437 -2.11%
2010-08-04 0 2.840 2.830 2.840 2.760 2.860 10,518,846 29,571,064 2.8112 1.372 1.367 1.372 1.334 1.382 21,769,732 1.3584 2.16%
2010-08-03 0 2.780 2.770 2.780 2.770 2.940 16,418,455 46,529,524 2.8340 1.343 1.338 1.343 1.338 1.421 33,979,522 1.3693 -4.14%
2010-08-02 0 2.900 2.890 2.900 2.860 2.940 6,891,625 19,903,898 2.8881 1.401 1.396 1.401 1.382 1.421 14,262,860 1.3955 1.05%
2010-07-30 0 2.870 2.860 2.870 2.860 2.950 9,431,770 27,352,307 2.9000 1.387 1.382 1.387 1.382 1.425 19,519,927 1.4013 -0.69%
2010-07-29 0 2.890 2.880 2.890 2.770 2.930 14,960,083 42,824,200 2.8626 1.396 1.392 1.396 1.338 1.416 30,961,285 1.3832 4.71%
2010-07-28 0 2.760 2.760 2.770 2.750 2.810 7,404,636 20,643,163 2.7879 1.334 1.334 1.338 1.329 1.358 15,324,584 1.3471 -0.36%
2010-07-27 0 2.770 2.770 2.780 2.750 2.800 2,928,375 8,112,795 2.7704 1.338 1.338 1.343 1.329 1.353 6,060,545 1.3386 -0.36%
2010-07-26 0 2.780 2.770 2.780 2.740 2.820 9,736,890 27,080,591 2.7812 1.343 1.338 1.343 1.324 1.363 20,151,401 1.3439 0.72%
2010-07-23 0 2.760 2.750 2.770 2.700 2.780 10,854,000 29,764,700 2.7423 1.334 1.329 1.338 1.305 1.343 22,463,364 1.3250 2.60%
2010-07-22 0 2.690 2.690 2.700 2.540 2.710 13,230,024 35,252,906 2.6646 1.300 1.300 1.305 1.227 1.309 27,380,767 1.2875 4.26%
2010-07-21 0 2.580 2.580 2.590 2.570 2.650 5,748,000 14,954,688 2.6017 1.247 1.247 1.251 1.242 1.280 11,896,021 1.2571 -1.90%
2010-07-20 0 2.630 2.620 2.630 2.570 2.640 4,940,000 12,928,000 2.6170 1.271 1.266 1.271 1.242 1.276 10,223,790 1.2645 2.73%
2010-07-19 0 2.560 2.550 2.560 2.510 2.570 2,867,000 7,263,580 2.5335 1.237 1.232 1.237 1.213 1.242 5,933,524 1.2242 0.00%
2010-07-16 0 2.560 2.560 2.570 2.510 2.560 4,040,000 10,229,838 2.5321 1.237 1.237 1.242 1.213 1.237 8,361,156 1.2235 0.39%
2010-07-15 0 2.550 2.550 2.560 2.550 2.630 3,032,000 7,831,510 2.5830 1.232 1.232 1.237 1.232 1.271 6,275,006 1.2480 -3.04%
2010-07-14 0 2.630 2.620 2.630 2.620 2.660 6,835,500 18,020,065 2.6362 1.271 1.266 1.271 1.266 1.285 14,146,704 1.2738 1.94%
2010-07-13 0 2.580 2.570 2.580 2.560 2.620 5,399,000 13,991,400 2.5915 1.247 1.242 1.247 1.237 1.266 11,173,733 1.2522 0.39%
2010-07-12 0 2.570 2.560 2.570 2.530 2.600 5,154,034 13,251,213 2.5710 1.242 1.237 1.242 1.222 1.256 10,666,753 1.2423 2.80%
2010-07-09 0 2.500 2.500 2.510 2.450 2.520 3,695,046 9,217,241 2.4945 1.208 1.208 1.213 1.184 1.218 7,647,242 1.2053 2.04%
2010-07-08 0 2.450 2.440 2.450 2.440 2.470 1,954,000 4,794,870 2.4539 1.184 1.179 1.184 1.179 1.193 4,043,985 1.1857 1.24%
2010-07-07 0 2.420 2.410 2.420 2.400 2.440 806,134 1,948,764 2.4174 1.169 1.164 1.169 1.160 1.179 1,668,369 1.1681 0.00%
2010-07-06 0 2.420 2.400 2.410 2.380 2.420 2,995,000 7,176,860 2.3963 1.169 1.160 1.164 1.150 1.169 6,198,431 1.1579 0.41%
2010-07-05 0 2.410 2.400 2.410 2.380 2.420 1,408,104 3,378,754 2.3995 1.164 1.160 1.164 1.150 1.169 2,914,202 1.1594 0.42%
2010-07-02 0 2.400 2.390 2.400 2.380 2.430 2,215,000 5,298,470 2.3921 1.160 1.155 1.160 1.150 1.174 4,584,149 1.1558 -1.23%
2010-06-30 0 2.430 2.420 2.430 2.400 2.430 1,842,589 4,444,704 2.4122 1.174 1.169 1.174 1.160 1.174 3,813,410 1.1655 -0.41%
2010-06-29 0 2.440 2.420 2.440 2.410 2.520 3,220,081 7,858,018 2.4403 1.179 1.169 1.179 1.164 1.218 6,664,258 1.1791 -2.40%
2010-06-28 0 2.500 2.480 2.500 2.470 2.530 2,886,084 7,206,316 2.4969 1.208 1.198 1.208 1.193 1.222 5,973,020 1.2065 1.21%
2010-06-25 0 2.470 2.470 2.480 2.440 2.530 3,098,000 7,663,162 2.4736 1.193 1.193 1.198 1.179 1.222 6,411,600 1.1952 -1.59%
2010-06-24 0 2.510 2.510 2.520 2.510 2.550 2,231,000 5,642,946 2.5293 1.213 1.213 1.218 1.213 1.232 4,617,262 1.2221 -0.79%
2010-06-23 0 2.530 2.520 2.530 2.510 2.560 3,005,000 7,607,690 2.5317 1.222 1.218 1.222 1.213 1.237 6,219,127 1.2233 -1.56%
2010-06-22 0 2.570 2.560 2.570 2.550 2.600 4,011,081 10,304,153 2.5689 1.242 1.237 1.242 1.232 1.256 8,301,306 1.2413 -1.15%
2010-06-21 0 2.600 2.600 2.610 2.490 2.610 12,507,000 31,874,670 2.5485 1.256 1.256 1.261 1.203 1.261 25,884,402 1.2314 5.26%
2010-06-18 0 2.470 2.460 2.470 2.400 2.480 12,956,000 31,637,230 2.4419 1.193 1.189 1.193 1.160 1.198 26,813,649 1.1799 2.49%
2010-06-17 0 2.410 2.400 2.410 2.390 2.440 4,310,000 10,388,200 2.4103 1.164 1.160 1.164 1.155 1.179 8,919,946 1.1646 0.42%
2010-06-15 0 2.400 2.390 2.400 2.380 2.410 3,650,000 8,756,790 2.3991 1.160 1.155 1.160 1.150 1.164 7,554,015 1.1592 -0.41%
2010-06-14 0 2.410 2.400 2.410 2.400 2.430 2,462,170 5,953,861 2.4181 1.164 1.160 1.164 1.160 1.174 5,095,690 1.1684 0.84%
2010-06-11 0 2.390 2.380 2.390 2.370 2.420 2,883,000 6,885,425 2.3883 1.155 1.150 1.155 1.145 1.169 5,966,637 1.1540 0.42%
2010-06-10 0 2.380 2.370 2.380 2.340 2.410 2,274,000 5,358,252 2.3563 1.150 1.145 1.150 1.131 1.164 4,706,255 1.1385 -0.42%
2010-06-09 0 2.490 2.480 2.490 2.480 2.510 5,486,000 13,666,990 2.4912 1.155 1.150 1.155 1.150 1.164 11,828,842 1.1554 0.00%
2010-06-08 0 2.490 2.480 2.490 2.450 2.490 4,520,543 11,165,701 2.4700 1.155 1.150 1.155 1.136 1.155 9,747,136 1.1455 1.63%
2010-06-07 0 2.450 2.450 2.460 2.400 2.460 1,783,000 4,346,340 2.4377 1.136 1.136 1.141 1.113 1.141 3,844,481 1.1305 -1.21%
2010-06-04 0 2.480 2.480 2.490 2.460 2.510 3,152,000 7,845,130 2.4889 1.150 1.150 1.155 1.141 1.164 6,796,301 1.1543 -0.40%
2010-06-03 0 2.490 2.490 2.500 2.480 2.520 2,744,266 6,860,138 2.4998 1.155 1.155 1.159 1.150 1.169 5,917,151 1.1594 1.63%
2010-06-02 0 2.450 2.450 2.460 2.420 2.490 1,352,000 3,339,320 2.4699 1.136 1.136 1.141 1.122 1.155 2,915,165 1.1455 -1.61%
2010-06-01 0 2.490 2.480 2.490 2.450 2.520 3,078,000 7,669,710 2.4918 1.155 1.150 1.155 1.136 1.169 6,636,744 1.1556 1.22%
2010-05-31 0 2.460 2.450 2.480 2.450 2.510 3,455,000 8,574,440 2.4817 1.141 1.136 1.150 1.136 1.164 7,449,626 1.1510 -1.20%
2010-05-28 0 2.490 2.480 2.490 2.450 2.500 4,878,000 12,075,640 2.4755 1.155 1.150 1.155 1.136 1.159 10,517,880 1.1481 3.75%
2010-05-27 0 2.400 2.410 2.420 2.270 2.430 6,221,000 14,763,690 2.3732 1.113 1.118 1.122 1.053 1.127 13,413,639 1.1006 2.13%
2010-05-26 0 2.350 2.330 2.360 2.290 2.360 4,709,000 10,935,110 2.3222 1.090 1.081 1.095 1.062 1.095 10,153,485 1.0770 1.29%
2010-05-25 0 2.320 2.310 2.320 2.310 2.420 4,501,505 10,536,156 2.3406 1.076 1.071 1.076 1.071 1.122 9,706,087 1.0855 -3.73%
2010-05-24 0 2.410 2.410 2.420 2.390 2.470 8,406,000 20,310,970 2.4162 1.118 1.118 1.122 1.108 1.146 18,124,908 1.1206 0.84%
2010-05-20 0 2.390 2.380 2.390 2.330 2.470 7,329,000 17,473,920 2.3842 1.108 1.104 1.108 1.081 1.146 15,802,695 1.1058 -2.05%
2010-05-19 0 2.440 2.430 2.450 2.420 2.500 3,657,000 8,993,510 2.4593 1.132 1.127 1.136 1.122 1.159 7,885,176 1.1406 -2.79%
2010-05-18 0 2.510 2.510 2.520 2.480 2.550 4,729,000 11,833,220 2.5023 1.164 1.164 1.169 1.150 1.183 10,196,608 1.1605 -0.79%
2010-05-17 0 2.530 2.530 2.540 2.500 2.650 4,501,000 11,397,500 2.5322 1.173 1.173 1.178 1.159 1.229 9,704,998 1.1744 -3.80%
2010-05-14 0 2.630 2.620 2.630 2.610 2.660 3,866,000 10,200,060 2.6384 1.220 1.215 1.220 1.210 1.234 8,335,819 1.2236 0.00%
2010-05-13 0 2.630 2.630 2.640 2.580 2.640 4,602,800 12,017,054 2.6108 1.220 1.220 1.224 1.197 1.224 9,924,498 1.2108 1.94%
2010-05-12 0 2.580 2.570 2.580 2.530 2.600 2,042,000 5,233,040 2.5627 1.197 1.192 1.197 1.173 1.206 4,402,934 1.1885 0.00%
2010-05-11 0 2.580 2.580 2.600 2.570 2.650 4,542,000 11,884,650 2.6166 1.197 1.197 1.206 1.192 1.229 9,793,401 1.2135 -1.53%
2010-05-10 0 2.620 2.600 2.610 2.560 2.640 8,969,001 23,305,263 2.5984 1.215 1.206 1.210 1.187 1.224 19,338,843 1.2051 1.16%
2010-05-07 0 2.590 2.580 2.590 2.540 2.630 4,473,210 11,582,747 2.5894 1.201 1.197 1.201 1.178 1.220 9,645,077 1.2009 -1.89%
2010-05-06 0 2.640 2.630 2.640 2.600 2.750 4,935,474 13,106,783 2.6556 1.224 1.220 1.224 1.206 1.275 10,641,805 1.2316 -3.65%
2010-05-05 0 2.740 2.740 2.750 2.700 2.790 6,476,000 17,654,630 2.7262 1.271 1.271 1.275 1.252 1.294 13,963,467 1.2643 -2.14%
2010-05-04 0 2.800 2.790 2.800 2.790 2.840 2,762,000 7,741,200 2.8028 1.299 1.294 1.299 1.294 1.317 5,955,389 1.2999 -0.36%
2010-05-03 0 2.810 2.800 2.810 2.790 2.830 2,412,300 6,751,390 2.7987 1.303 1.299 1.303 1.294 1.313 5,201,370 1.2980 -1.06%
2010-04-30 0 2.840 2.830 2.840 2.810 2.850 5,714,134 16,182,639 2.8320 1.317 1.313 1.317 1.303 1.322 12,320,741 1.3134 1.43%
2010-04-29 0 2.800 2.800 2.810 2.760 2.830 5,366,000 15,052,900 2.8052 1.299 1.299 1.303 1.280 1.313 11,570,099 1.3010 1.08%
2010-04-28 0 2.770 2.770 2.780 2.720 2.780 4,159,000 11,448,270 2.7526 1.285 1.285 1.289 1.261 1.289 8,967,582 1.2766 -0.36%
2010-04-27 0 2.780 2.780 2.800 2.770 2.840 5,604,000 15,619,530 2.7872 1.289 1.289 1.299 1.285 1.317 12,083,272 1.2927 -2.46%
2010-04-26 0 2.850 2.840 2.850 2.770 2.860 6,609,000 18,541,240 2.8055 1.322 1.317 1.322 1.285 1.326 14,250,240 1.3011 3.26%
2010-04-23 0 2.760 2.750 2.760 2.740 2.780 5,923,000 16,314,390 2.7544 1.280 1.275 1.280 1.271 1.289 12,771,096 1.2774 -0.72%
2010-04-22 0 2.780 2.770 2.780 2.730 2.800 12,555,442 34,707,971 2.7644 1.289 1.285 1.289 1.266 1.299 27,071,881 1.2821 -0.71%
2010-04-21 0 2.800 2.790 2.810 2.790 2.890 13,849,034 39,201,653 2.8306 1.299 1.294 1.303 1.294 1.340 29,861,107 1.3128 -2.78%
2010-04-20 0 2.880 2.880 2.890 2.820 2.890 5,011,000 14,356,300 2.8650 1.336 1.336 1.340 1.308 1.340 10,804,653 1.3287 2.13%
2010-04-19 0 2.820 2.820 2.840 2.750 2.930 15,900,500 45,088,645 2.8357 1.308 1.308 1.317 1.275 1.359 34,284,452 1.3151 -5.05%
2010-04-16 0 2.970 2.940 2.980 2.940 3.080 20,202,000 60,241,730 2.9820 1.377 1.364 1.382 1.364 1.428 43,559,290 1.3830 -3.57%
2010-04-15 0 3.080 3.080 3.090 3.040 3.190 34,378,000 106,724,730 3.1044 1.428 1.428 1.433 1.410 1.479 74,125,397 1.4398 -2.22%
2010-04-14 0 3.150 3.150 3.160 2.950 3.190 46,525,780 143,283,497 3.0797 1.461 1.461 1.466 1.368 1.479 100,318,282 1.4283 6.06%
2010-04-13 0 2.970 2.970 2.980 2.920 3.030 15,257,000 45,450,770 2.9790 1.377 1.377 1.382 1.354 1.405 32,896,945 1.3816 -0.34%
2010-04-12 0 2.980 2.980 2.990 2.980 3.070 8,773,000 26,346,610 3.0031 1.382 1.382 1.387 1.382 1.424 18,916,229 1.3928 -0.33%
2010-04-09 0 2.990 2.990 3.000 2.960 3.040 6,256,692 18,695,061 2.9880 1.387 1.387 1.391 1.373 1.410 13,490,598 1.3858 0.00%
2010-04-08 0 2.990 2.980 2.990 2.970 3.060 6,960,000 20,988,300 3.0156 1.387 1.382 1.387 1.377 1.419 15,007,062 1.3986 -0.66%
2010-04-07 0 3.010 3.010 3.030 2.900 3.100 19,379,027 58,167,658 3.0016 1.396 1.396 1.405 1.345 1.438 41,784,806 1.3921 4.15%
2010-04-01 0 2.890 2.890 2.900 2.850 2.940 7,285,000 21,064,270 2.8915 1.340 1.340 1.345 1.322 1.364 15,707,822 1.3410 0.00%
2010-03-31 0 2.890 2.890 2.900 2.880 2.950 2,210,000 6,416,140 2.9032 1.340 1.340 1.345 1.336 1.368 4,765,173 1.3465 -1.70%
2010-03-30 0 2.940 2.930 2.950 2.870 2.950 6,037,036 17,541,711 2.9057 1.364 1.359 1.368 1.331 1.368 13,016,979 1.3476 1.03%
2010-03-29 0 2.910 2.910 2.920 2.860 2.960 7,977,046 23,309,364 2.9221 1.350 1.350 1.354 1.326 1.373 17,200,003 1.3552 1.75%
2010-03-26 0 2.860 2.850 2.860 2.790 2.870 6,015,000 17,039,355 2.8328 1.326 1.322 1.326 1.294 1.331 12,969,465 1.3138 1.42%
2010-03-25 0 2.820 2.820 2.830 2.750 2.840 3,236,000 9,062,680 2.8006 1.308 1.308 1.313 1.275 1.317 6,977,421 1.2989 1.08%
2010-03-24 0 2.790 2.790 2.800 2.770 2.840 5,166,000 14,514,630 2.8096 1.294 1.294 1.299 1.285 1.317 11,138,862 1.3031 0.00%
2010-03-23 0 2.790 2.780 2.790 2.730 2.880 6,026,000 16,915,550 2.8071 1.294 1.289 1.294 1.266 1.336 12,993,183 1.3019 -1.76%
2010-03-22 0 2.840 2.840 2.850 2.810 2.900 9,534,000 27,159,660 2.8487 1.317 1.317 1.322 1.303 1.345 20,557,087 1.3212 -2.07%
2010-03-19 0 2.900 2.890 2.910 2.820 2.910 9,762,041 28,095,293 2.8780 1.345 1.340 1.350 1.308 1.350 21,048,786 1.3348 1.75%
2010-03-18 0 2.850 2.840 2.850 2.790 2.870 11,577,180 32,719,822 2.8262 1.322 1.317 1.322 1.294 1.331 24,962,565 1.3108 1.79%
2010-03-17 0 2.800 2.790 2.800 2.660 2.830 22,775,150 62,906,315 2.7621 1.299 1.294 1.299 1.234 1.313 49,107,483 1.2810 6.46%
2010-03-16 0 2.630 2.640 2.650 2.610 2.680 6,007,000 15,851,480 2.6388 1.220 1.224 1.229 1.210 1.243 12,952,215 1.2238 -1.50%
2010-03-15 0 2.670 2.650 2.700 2.620 2.720 12,785,007 33,994,918 2.6590 1.238 1.229 1.252 1.215 1.261 27,566,866 1.2332 -1.48%
2010-03-12 0 2.710 2.710 2.720 2.710 2.770 2,197,000 6,009,160 2.7352 1.257 1.257 1.261 1.257 1.285 4,737,143 1.2685 -1.09%
2010-03-11 0 2.740 2.740 2.750 2.720 2.790 2,797,000 7,667,810 2.7414 1.271 1.271 1.275 1.261 1.294 6,030,855 1.2714 -0.72%
2010-03-10 0 2.760 2.760 2.780 2.730 2.780 3,715,000 10,247,200 2.7583 1.280 1.280 1.289 1.266 1.289 8,010,235 1.2793 0.00%
2010-03-09 0 2.760 2.750 2.760 2.690 2.760 2,333,636 6,394,429 2.7401 1.280 1.275 1.280 1.248 1.280 5,031,756 1.2708 1.85%
2010-03-08 0 2.710 2.700 2.720 2.690 2.760 5,832,000 15,861,410 2.7197 1.257 1.252 1.261 1.248 1.280 12,574,883 1.2614 0.74%
2010-03-05 0 2.690 2.690 2.710 2.680 2.720 1,665,069 4,498,713 2.7018 1.248 1.248 1.257 1.243 1.261 3,590,200 1.2531 0.00%
2010-03-04 0 2.690 2.680 2.690 2.680 2.760 1,850,000 5,007,740 2.7069 1.248 1.243 1.248 1.243 1.280 3,988,946 1.2554 -2.18%
2010-03-03 0 2.750 2.750 2.760 2.730 2.790 2,053,462 5,657,248 2.7550 1.275 1.275 1.280 1.266 1.294 4,427,648 1.2777 -1.08%
2010-03-02 0 2.780 2.760 2.780 2.730 2.780 2,619,000 7,213,210 2.7542 1.289 1.280 1.289 1.266 1.289 5,647,054 1.2773 0.72%
2010-03-01 0 2.760 2.760 2.770 2.710 2.770 3,163,000 8,676,800 2.7432 1.280 1.280 1.285 1.257 1.285 6,820,020 1.2723 2.99%
2010-02-26 0 2.680 2.680 2.690 2.680 2.730 3,014,516 8,147,572 2.7028 1.243 1.243 1.248 1.243 1.266 6,499,860 1.2535 0.37%
2010-02-25 0 2.670 2.670 2.690 2.660 2.750 4,606,000 12,418,420 2.6961 1.238 1.238 1.248 1.234 1.275 9,931,397 1.2504 -1.48%
2010-02-24 0 2.710 2.700 2.720 2.630 2.720 4,206,000 11,301,150 2.6869 1.257 1.252 1.261 1.220 1.261 9,068,923 1.2461 1.50%
2010-02-23 0 2.670 2.670 2.690 2.560 2.700 7,780,000 20,759,750 2.6683 1.238 1.238 1.248 1.187 1.252 16,775,135 1.2375 3.09%
2010-02-22 0 2.590 2.590 2.600 2.580 2.640 2,709,000 7,065,630 2.6082 1.201 1.201 1.206 1.197 1.224 5,841,111 1.2096 1.97%
2010-02-19 0 2.540 2.530 2.540 2.520 2.610 3,765,000 9,582,340 2.5451 1.178 1.173 1.178 1.169 1.210 8,118,044 1.1804 -3.05%
2010-02-18 0 2.620 2.610 2.620 2.590 2.650 3,223,202 8,461,046 2.6250 1.215 1.210 1.215 1.201 1.229 6,949,826 1.2174 1.16%
2010-02-17 0 2.590 2.590 2.600 2.570 2.690 3,952,000 10,361,970 2.6220 1.201 1.201 1.206 1.192 1.248 8,521,251 1.2160 -1.52%
2010-02-12 0 2.630 2.610 2.630 2.480 2.640 6,745,052 17,366,276 2.5747 1.220 1.210 1.220 1.150 1.224 14,543,593 1.1941 6.48%
2010-02-11 0 2.470 2.460 2.470 2.430 2.480 6,153,000 15,131,720 2.4592 1.146 1.141 1.146 1.127 1.150 13,267,019 1.1406 2.07%
2010-02-10 0 2.420 2.430 2.440 2.380 2.460 7,383,009 17,880,881 2.4219 1.122 1.127 1.132 1.104 1.141 15,919,148 1.1232 0.41%
2010-02-09 0 2.410 2.400 2.420 2.300 2.440 9,819,000 23,242,070 2.3671 1.118 1.113 1.122 1.067 1.132 21,171,600 1.0978 2.12%
2010-02-08 0 2.360 2.350 2.360 2.340 2.580 13,476,044 32,223,367 2.3912 1.095 1.090 1.095 1.085 1.197 29,056,871 1.1090 -7.09%
2010-02-05 0 2.540 2.530 2.540 2.510 2.560 5,125,000 12,965,680 2.5299 1.178 1.173 1.178 1.164 1.187 11,050,458 1.1733 -3.05%
2010-02-04 0 2.620 2.620 2.640 2.610 2.680 1,993,000 5,247,370 2.6329 1.215 1.215 1.224 1.210 1.243 4,297,281 1.2211 -1.13%
2010-02-03 0 2.650 2.650 2.660 2.630 2.690 4,444,000 11,821,330 2.6601 1.229 1.229 1.234 1.220 1.248 9,582,095 1.2337 1.15%
2010-02-02 0 2.620 2.620 2.630 2.610 2.710 3,102,000 8,226,420 2.6520 1.215 1.215 1.220 1.210 1.257 6,688,492 1.2299 0.00%
2010-02-01 0 2.620 2.620 2.630 2.520 2.630 4,116,000 10,605,770 2.5767 1.215 1.215 1.220 1.169 1.220 8,874,866 1.1950 2.34%
2010-01-29 0 2.560 2.570 2.580 2.510 2.630 4,003,000 10,275,670 2.5670 1.187 1.192 1.197 1.164 1.220 8,631,217 1.1905 0.00%
2010-01-28 0 2.560 2.550 2.560 2.530 2.600 8,210,000 20,972,860 2.5546 1.187 1.183 1.187 1.173 1.206 17,702,295 1.1848 1.19%
2010-01-27 0 2.530 2.520 2.540 2.500 2.620 7,295,000 18,738,600 2.5687 1.173 1.169 1.178 1.159 1.215 15,729,384 1.1913 -1.94%
2010-01-26 0 2.580 2.580 2.590 2.520 2.780 16,137,000 42,172,990 2.6134 1.197 1.197 1.201 1.169 1.289 34,794,390 1.2121 -7.19%
2010-01-25 0 2.780 2.780 2.790 2.750 2.840 3,230,000 9,022,810 2.7934 1.289 1.289 1.294 1.275 1.317 6,964,484 1.2955 -1.07%
2010-01-22 0 2.810 2.800 2.820 2.710 2.870 11,145,090 30,909,183 2.7733 1.303 1.299 1.308 1.257 1.331 24,030,898 1.2862 -3.10%
2010-01-21 0 2.900 2.900 2.910 2.900 3.030 5,584,000 16,495,370 2.9540 1.345 1.345 1.350 1.345 1.405 12,040,148 1.3700 -4.92%
2010-01-20 0 3.050 3.040 3.050 3.010 3.080 2,346,000 7,142,200 3.0444 1.415 1.410 1.415 1.396 1.428 5,058,415 1.4119 0.00%
2010-01-19 0 3.050 3.040 3.050 2.990 3.090 4,987,000 15,082,000 3.0243 1.415 1.410 1.415 1.387 1.433 10,752,905 1.4026 0.33%
2010-01-18 0 3.040 3.040 3.050 3.040 3.110 5,569,000 17,143,360 3.0784 1.410 1.410 1.415 1.410 1.442 12,007,805 1.4277 -1.94%
2010-01-15 0 3.100 3.090 3.100 3.060 3.150 6,686,113 20,713,701 3.0980 1.438 1.433 1.438 1.419 1.461 14,416,510 1.4368 0.00%
2010-01-14 0 3.100 3.100 3.110 3.100 3.190 4,877,090 15,324,712 3.1422 1.438 1.438 1.442 1.438 1.479 10,515,918 1.4573 0.00%
2010-01-13 0 3.100 3.100 3.110 3.060 3.160 9,963,000 30,918,560 3.1033 1.438 1.438 1.442 1.419 1.466 21,482,091 1.4393 -2.82%
2010-01-12 0 3.190 3.180 3.200 3.180 3.280 4,876,090 15,621,629 3.2037 1.479 1.475 1.484 1.475 1.521 10,513,762 1.4858 -0.62%
2010-01-11 0 3.210 3.220 3.230 3.160 3.290 10,840,164 34,874,146 3.2171 1.489 1.493 1.498 1.466 1.526 23,373,421 1.4920 1.90%
2010-01-08 0 3.150 3.140 3.150 3.090 3.350 17,152,000 54,737,610 3.1913 1.461 1.456 1.461 1.433 1.554 36,982,920 1.4801 -3.96%
2010-01-07 0 3.280 3.270 3.280 3.060 3.320 46,940,357 150,690,410 3.2103 1.521 1.517 1.521 1.419 1.540 101,212,188 1.4889 7.89%
2010-01-06 0 3.040 3.030 3.040 2.900 3.060 24,846,633 74,368,416 2.9931 1.410 1.405 1.410 1.345 1.419 53,573,987 1.3881 5.56%
2010-01-05 0 2.880 2.880 2.890 2.860 2.910 4,971,319 14,298,545 2.8762 1.336 1.336 1.340 1.326 1.350 10,719,093 1.3339 -0.69%
2010-01-04 0 2.900 2.900 2.910 2.880 2.910 3,879,000 11,225,510 2.8939 1.345 1.345 1.350 1.336 1.350 8,363,849 1.3421 0.35%
2009-12-31 0 2.890 2.880 2.890 2.870 2.920 1,703,000 4,930,760 2.8953 1.340 1.336 1.340 1.331 1.354 3,671,986 1.3428 0.35%
2009-12-30 0 2.880 2.880 2.890 2.820 2.900 4,605,000 13,169,310 2.8598 1.336 1.336 1.340 1.308 1.345 9,929,241 1.3263 1.05%
2009-12-29 0 2.850 2.840 2.850 2.820 2.880 3,877,044 11,031,992 2.8455 1.322 1.317 1.322 1.308 1.336 8,359,632 1.3197 0.35%
2009-12-28 0 2.840 2.830 2.840 2.830 2.960 8,848,000 25,574,380 2.8904 1.317 1.313 1.317 1.313 1.373 19,077,943 1.3405 -1.73%
2009-12-24 0 2.890 2.890 2.900 2.820 2.900 2,938,000 8,443,210 2.8738 1.340 1.340 1.345 1.308 1.345 6,334,877 1.3328 3.21%
2009-12-23 0 2.800 2.800 2.810 2.780 2.820 2,241,000 6,266,810 2.7964 1.299 1.299 1.303 1.289 1.308 4,832,015 1.2969 1.45%
2009-12-22 0 2.760 2.760 2.770 2.760 2.850 3,050,000 8,508,350 2.7896 1.280 1.280 1.285 1.280 1.322 6,576,370 1.2938 -1.08%
2009-12-21 0 2.790 2.790 2.800 2.760 2.890 3,758,000 10,574,510 2.8139 1.294 1.294 1.299 1.280 1.340 8,102,951 1.3050 -2.11%
2009-12-18 0 2.850 2.850 2.860 2.780 2.910 9,440,920 26,766,034 2.8351 1.322 1.322 1.326 1.289 1.350 20,356,389 1.3149 -2.40%
2009-12-17 0 2.920 2.920 2.930 2.870 2.960 13,147,090 38,348,709 2.9169 1.354 1.354 1.359 1.331 1.373 28,347,585 1.3528 1.74%
2009-12-16 0 2.870 2.870 2.880 2.840 2.950 9,059,000 26,096,300 2.8807 1.331 1.331 1.336 1.317 1.368 19,532,898 1.3360 -1.03%
2009-12-15 0 2.900 2.900 2.910 2.860 3.040 32,145,044 94,910,508 2.9526 1.345 1.345 1.350 1.326 1.410 69,310,726 1.3693 3.20%
2009-12-14 0 2.810 2.810 2.820 2.760 2.830 2,619,000 7,329,690 2.7987 1.303 1.303 1.308 1.280 1.313 5,647,054 1.2980 0.00%
2009-12-11 0 2.810 2.810 2.820 2.800 2.850 2,806,090 7,926,538 2.8248 1.303 1.303 1.308 1.299 1.322 6,050,455 1.3101 -0.35%
2009-12-10 0 2.820 2.810 2.820 2.750 2.860 6,942,000 19,492,380 2.8079 1.308 1.303 1.308 1.275 1.326 14,968,250 1.3022 0.36%
2009-12-09 0 2.810 2.810 2.820 2.800 2.870 5,085,090 14,347,473 2.8215 1.303 1.303 1.308 1.299 1.331 10,964,405 1.3086 -0.71%
2009-12-08 0 2.830 2.830 2.840 2.820 2.870 5,148,000 14,647,650 2.8453 1.313 1.313 1.317 1.308 1.331 11,100,051 1.3196 -1.39%
2009-12-07 0 2.870 2.860 2.870 2.850 2.920 6,371,000 18,374,140 2.8840 1.331 1.326 1.331 1.322 1.354 13,737,067 1.3376 -0.35%
2009-12-04 0 2.880 2.880 2.890 2.820 2.890 6,773,062 19,340,743 2.8555 1.336 1.336 1.340 1.308 1.340 14,603,988 1.3243 0.35%
2009-12-03 0 2.870 2.860 2.870 2.820 2.910 5,593,721 16,023,790 2.8646 1.331 1.326 1.331 1.308 1.350 12,061,109 1.3286 0.35%
2009-12-02 0 2.860 2.860 2.870 2.850 2.930 11,599,000 33,406,110 2.8801 1.326 1.326 1.331 1.322 1.359 25,009,613 1.3357 -0.35%
2009-12-01 0 2.870 2.860 2.870 2.770 2.880 11,458,054 32,478,310 2.8345 1.331 1.326 1.331 1.285 1.336 24,705,707 1.3146 3.61%
2009-11-30 0 2.770 2.770 2.780 2.710 2.800 13,867,956 38,355,808 2.7658 1.285 1.285 1.289 1.257 1.299 29,901,907 1.2827 4.14%
2009-11-27 0 2.660 2.640 2.660 2.640 2.760 17,006,000 45,843,950 2.6958 1.234 1.224 1.234 1.224 1.280 36,668,116 1.2502 -5.00%
2009-11-26 0 2.800 2.800 2.810 2.780 2.850 5,934,189 16,681,650 2.8111 1.299 1.299 1.303 1.289 1.322 12,795,221 1.3037 -0.71%
2009-11-25 0 2.820 2.820 2.840 2.760 2.850 8,863,000 24,885,860 2.8078 1.308 1.308 1.317 1.280 1.322 19,110,285 1.3022 0.00%
2009-11-24 0 2.820 2.800 2.820 2.750 2.920 12,244,913 34,733,728 2.8366 1.308 1.299 1.308 1.275 1.354 26,402,322 1.3156 -1.74%
2009-11-23 0 2.870 2.870 2.880 2.850 2.960 9,861,000 28,529,610 2.8932 1.331 1.331 1.336 1.322 1.373 21,262,160 1.3418 -0.35%
2009-11-20 0 2.880 2.880 2.890 2.830 2.910 9,720,370 28,017,251 2.8823 1.336 1.336 1.340 1.313 1.350 20,958,935 1.3368 0.35%
2009-11-19 0 2.870 2.870 2.880 2.830 2.990 38,378,208 111,677,002 2.9099 1.331 1.331 1.336 1.313 1.387 82,750,593 1.3496 1.77%
2009-11-18 0 2.820 2.820 2.830 2.800 2.960 73,737,443 213,586,186 2.8966 1.308 1.308 1.313 1.299 1.373 158,991,717 1.3434 6.42%
2009-11-17 0 2.650 2.650 2.670 2.650 2.690 3,013,090 8,054,314 2.6731 1.229 1.229 1.238 1.229 1.248 6,496,786 1.2397 -1.12%
2009-11-16 0 2.680 2.660 2.680 2.650 2.700 5,529,000 14,799,410 2.6767 1.243 1.234 1.243 1.229 1.252 11,921,558 1.2414 0.75%
2009-11-13 0 2.660 2.660 2.670 2.580 2.670 9,361,064 24,749,118 2.6438 1.234 1.234 1.238 1.197 1.238 20,184,205 1.2262 1.53%
2009-11-12 0 2.620 2.600 2.620 2.550 2.630 6,400,069 16,533,113 2.5833 1.215 1.206 1.215 1.183 1.220 13,799,746 1.1981 1.95%
2009-11-11 0 2.570 2.570 2.580 2.530 2.600 4,477,185 11,474,927 2.5630 1.192 1.192 1.197 1.173 1.206 9,653,648 1.1887 -0.77%
2009-11-10 0 2.590 2.570 2.590 2.560 2.680 4,876,008 12,721,870 2.6091 1.201 1.192 1.201 1.187 1.243 10,513,585 1.2100 -1.89%
2009-11-09 0 2.640 2.630 2.640 2.590 2.660 7,078,303 18,658,213 2.6360 1.224 1.220 1.224 1.201 1.234 15,262,145 1.2225 1.54%
2009-11-06 0 2.600 2.590 2.600 2.530 2.650 2,874,000 7,459,810 2.5956 1.206 1.201 1.206 1.173 1.229 6,196,881 1.2038 0.78%
2009-11-05 0 2.580 2.590 2.600 2.580 2.640 2,911,000 7,584,100 2.6053 1.197 1.201 1.206 1.197 1.224 6,276,660 1.2083 -2.27%
2009-11-04 0 2.640 2.630 2.660 2.600 2.660 2,954,000 7,796,215 2.6392 1.224 1.220 1.234 1.206 1.234 6,369,376 1.2240 1.93%
2009-11-03 0 2.590 2.580 2.590 2.580 2.660 2,235,000 5,832,650 2.6097 1.201 1.197 1.201 1.197 1.234 4,819,078 1.2103 -1.52%
2009-11-02 0 2.630 2.630 2.640 2.560 2.640 5,798,638 15,063,363 2.5977 1.220 1.220 1.224 1.187 1.224 12,502,948 1.2048 -2.23%
2009-10-30 0 2.690 2.680 2.700 2.630 2.720 5,083,868 13,629,782 2.6810 1.248 1.243 1.252 1.220 1.261 10,961,770 1.2434 4.67%
2009-10-29 0 2.570 2.560 2.580 2.550 2.600 3,680,772 9,451,640 2.5678 1.192 1.187 1.197 1.183 1.206 7,936,433 1.1909 -3.02%
2009-10-28 0 2.650 2.650 2.660 2.630 2.720 5,055,529 13,482,374 2.6669 1.229 1.229 1.234 1.220 1.261 10,900,666 1.2368 -1.85%
2009-10-27 0 2.700 2.700 2.710 2.700 2.780 9,911,000 27,068,060 2.7311 1.252 1.252 1.257 1.252 1.289 21,369,969 1.2666 -4.93%
2009-10-23 0 2.840 2.830 2.840 2.790 2.890 17,546,000 49,746,860 2.8352 1.317 1.313 1.317 1.294 1.340 37,832,457 1.3149 2.53%
2009-10-22 0 2.770 2.760 2.770 2.760 2.820 13,565,000 37,762,090 2.7838 1.285 1.280 1.285 1.280 1.308 29,248,677 1.2911 0.00%
2009-10-21 0 2.770 2.770 2.790 2.720 2.840 16,708,000 46,608,540 2.7896 1.285 1.285 1.294 1.261 1.317 36,025,573 1.2938 0.00%
2009-10-20 0 2.770 2.760 2.770 2.690 2.780 14,215,090 38,854,744 2.7333 1.285 1.280 1.285 1.248 1.289 30,650,392 1.2677 3.75%
2009-10-19 0 2.670 2.670 2.680 2.510 2.680 7,692,000 20,255,470 2.6333 1.238 1.238 1.243 1.164 1.243 16,585,390 1.2213 4.71%
2009-10-16 0 2.550 2.540 2.560 2.540 2.640 7,037,000 18,185,350 2.5842 1.183 1.178 1.187 1.178 1.224 15,173,088 1.1985 -2.30%
2009-10-15 0 2.610 2.600 2.610 2.600 2.720 8,134,044 21,767,264 2.6761 1.210 1.206 1.210 1.206 1.261 17,538,520 1.2411 -1.14%
2009-10-14 0 2.640 2.630 2.640 2.630 2.690 2,458,200 6,534,543 2.6583 1.224 1.220 1.224 1.220 1.248 5,300,339 1.2329 -0.75%
2009-10-13 0 2.660 2.650 2.660 2.640 2.680 3,131,000 8,357,530 2.6693 1.234 1.229 1.234 1.224 1.243 6,751,022 1.2380 0.76%
2009-10-12 0 2.640 2.640 2.650 2.640 2.700 2,602,135 6,939,224 2.6667 1.224 1.224 1.229 1.224 1.252 5,610,690 1.2368 -0.38%
2009-10-09 0 2.650 2.650 2.660 2.630 2.730 7,365,608 19,779,191 2.6853 1.229 1.229 1.234 1.220 1.266 15,881,628 1.2454 -0.75%
2009-10-08 0 2.670 2.660 2.670 2.630 2.680 4,075,000 10,844,930 2.6613 1.238 1.234 1.238 1.220 1.243 8,786,462 1.2343 1.91%
2009-10-07 0 2.620 2.610 2.620 2.600 2.660 5,155,000 13,544,850 2.6275 1.215 1.210 1.215 1.206 1.234 11,115,144 1.2186 1.16%
2009-10-06 0 2.590 2.580 2.590 2.450 2.590 5,908,000 14,810,030 2.5068 1.201 1.197 1.201 1.136 1.201 12,738,753 1.1626 6.58%
2009-10-05 0 2.430 2.430 2.440 2.400 2.490 4,950,595 12,060,911 2.4363 1.127 1.127 1.132 1.113 1.155 10,674,409 1.1299 0.00%
2009-10-02 0 2.430 2.430 2.440 2.380 2.500 6,592,000 16,028,010 2.4314 1.127 1.127 1.132 1.104 1.159 14,213,585 1.1277 -4.33%
2009-09-30 0 2.540 2.540 2.550 2.520 2.620 3,217,000 8,213,150 2.5530 1.178 1.178 1.183 1.169 1.215 6,936,454 1.1841 -2.31%
2009-09-29 0 2.610 2.620 2.630 2.600 2.680 2,825,000 7,443,940 2.6350 1.206 1.210 1.215 1.201 1.238 6,114,656 1.2174 2.35%
2009-09-28 0 2.550 2.560 2.570 2.530 2.730 6,019,298 15,775,699 2.6209 1.178 1.183 1.187 1.169 1.261 13,028,650 1.2108 -6.93%
2009-09-25 0 2.740 2.740 2.750 2.630 2.740 8,669,000 23,179,190 2.6738 1.266 1.266 1.271 1.215 1.266 18,763,877 1.2353 1.48%
2009-09-24 0 2.700 2.700 2.710 2.620 2.750 10,381,188 27,822,121 2.6801 1.247 1.247 1.252 1.210 1.271 22,469,874 1.2382 -1.46%
2009-09-23 0 2.740 2.720 2.730 2.720 2.900 14,288,364 40,214,129 2.8145 1.266 1.257 1.261 1.257 1.340 30,926,879 1.3003 -3.18%
2009-09-22 0 2.830 2.830 2.850 2.790 2.920 8,445,500 24,077,130 2.8509 1.307 1.307 1.317 1.289 1.349 18,280,116 1.3171 -0.70%
2009-09-21 0 2.850 2.850 2.860 2.760 2.910 14,548,127 41,433,101 2.8480 1.317 1.317 1.321 1.275 1.344 31,489,130 1.3158 2.15%
2009-09-18 0 2.790 2.770 2.790 2.700 2.860 11,005,308 30,758,335 2.7949 1.289 1.280 1.289 1.247 1.321 23,820,769 1.2912 1.09%
2009-09-17 0 2.760 2.750 2.760 2.700 2.880 20,233,000 56,741,090 2.8044 1.275 1.271 1.275 1.247 1.331 43,793,925 1.2956 -2.13%
2009-09-16 0 2.820 2.810 2.820 2.750 2.930 18,978,241 53,756,584 2.8325 1.303 1.298 1.303 1.271 1.354 41,078,024 1.3086 2.55%
2009-09-15 0 2.750 2.750 2.760 2.680 2.820 4,302,000 11,841,440 2.7525 1.271 1.271 1.275 1.238 1.303 9,311,593 1.2717 0.36%
2009-09-14 0 2.740 2.740 2.750 2.610 2.880 23,189,180 64,668,645 2.7887 1.266 1.266 1.271 1.206 1.331 50,192,517 1.2884 2.62%
2009-09-11 0 2.670 2.660 2.680 2.650 2.890 21,697,000 59,719,750 2.7524 1.234 1.229 1.238 1.224 1.335 46,962,723 1.2716 -5.65%
2009-09-10 0 2.830 2.840 2.850 2.780 2.970 35,275,290 101,204,356 2.8690 1.307 1.312 1.317 1.284 1.372 76,352,661 1.3255 -2.08%
2009-09-09 0 2.890 2.890 2.900 2.440 2.910 97,583,202 267,018,395 2.7363 1.335 1.335 1.340 1.127 1.344 211,216,892 1.2642 18.44%
2009-09-08 0 2.440 2.430 2.440 2.330 2.460 17,537,000 42,156,370 2.4039 1.127 1.123 1.127 1.076 1.137 37,958,486 1.1106 1.67%
2009-09-07 0 2.400 2.400 2.410 2.400 2.530 21,977,000 54,026,990 2.4583 1.109 1.109 1.113 1.109 1.169 47,568,778 1.1358 -1.23%
2009-09-04 0 2.430 2.420 2.440 2.310 2.440 12,417,000 29,703,220 2.3921 1.123 1.118 1.127 1.067 1.127 26,876,349 1.1052 6.11%
2009-09-03 0 2.290 2.280 2.290 2.200 2.320 10,275,000 23,319,870 2.2696 1.058 1.053 1.058 1.016 1.072 22,240,032 1.0486 4.57%
2009-09-02 0 2.190 2.180 2.190 2.160 2.260 8,092,000 17,872,740 2.2087 1.012 1.007 1.012 0.998 1.044 17,514,972 1.0204 -3.10%
2009-09-01 0 2.260 2.240 2.260 2.120 2.260 9,488,987 20,937,616 2.2065 1.044 1.035 1.044 0.979 1.044 20,538,723 1.0194 6.60%
2009-08-31 0 2.120 2.120 2.130 2.080 2.160 5,015,679 10,621,008 2.1176 0.979 0.979 0.984 0.961 0.998 10,856,337 0.9783 -2.30%
2009-08-28 0 2.170 2.170 2.180 2.150 2.320 19,059,066 42,382,363 2.2237 1.003 1.003 1.007 0.993 1.072 41,252,968 1.0274 -5.24%
2009-08-27 0 2.290 2.280 2.290 2.260 2.530 24,596,000 57,439,600 2.3353 1.058 1.053 1.058 1.044 1.169 53,237,551 1.0789 -8.03%
2009-08-26 0 2.490 2.490 2.500 2.480 2.630 9,388,157 23,807,518 2.5359 1.150 1.150 1.155 1.146 1.215 20,320,478 1.1716 -2.73%
2009-08-25 0 2.560 2.560 2.570 2.530 2.610 4,873,000 12,505,130 2.5662 1.183 1.183 1.187 1.169 1.206 10,547,511 1.1856 -1.92%
2009-08-24 0 2.610 2.600 2.620 2.570 2.640 6,765,164 17,678,698 2.6132 1.206 1.201 1.210 1.187 1.220 14,643,062 1.2073 2.76%
2009-08-21 0 2.540 2.530 2.540 2.520 2.700 5,772,090 15,011,218 2.6007 1.173 1.169 1.173 1.164 1.247 12,493,574 1.2015 -1.17%
2009-08-20 0 2.570 2.560 2.570 2.530 2.630 3,371,845 8,684,293 2.5755 1.187 1.183 1.187 1.169 1.215 7,298,291 1.1899 0.00%
2009-08-19 0 2.570 2.540 2.570 2.480 2.680 3,313,000 8,498,620 2.5652 1.187 1.173 1.187 1.146 1.238 7,170,922 1.1852 -1.53%
2009-08-18 0 2.610 2.600 2.610 2.480 2.660 4,219,000 10,869,910 2.5764 1.206 1.201 1.206 1.146 1.229 9,131,941 1.1903 -1.88%
2009-08-17 0 2.660 2.660 2.680 2.650 2.770 1,933,000 5,202,480 2.6914 1.229 1.229 1.238 1.224 1.280 4,183,940 1.2434 -4.66%
2009-08-14 0 2.790 2.770 2.790 2.740 2.840 2,157,000 5,998,510 2.7810 1.289 1.280 1.289 1.266 1.312 4,668,783 1.2848 0.00%
2009-08-13 0 2.790 2.780 2.800 2.690 2.800 3,821,000 10,536,050 2.7574 1.289 1.284 1.294 1.243 1.294 8,270,478 1.2739 3.72%
2009-08-12 0 2.690 2.690 2.700 2.670 2.840 10,482,124 28,547,875 2.7235 1.243 1.243 1.247 1.234 1.312 22,688,348 1.2583 -5.28%
2009-08-11 0 2.840 2.830 2.840 2.820 2.970 15,166,000 43,198,810 2.8484 1.312 1.307 1.312 1.303 1.372 32,826,504 1.3160 -4.38%
2009-08-10 0 2.970 2.970 2.980 2.920 3.050 6,396,535 19,140,386 2.9923 1.372 1.372 1.377 1.349 1.409 13,845,172 1.3825 0.34%
2009-08-07 0 2.960 2.940 2.960 2.890 3.160 7,639,000 22,809,750 2.9860 1.368 1.358 1.368 1.335 1.460 16,534,463 1.3795 -6.33%
2009-08-06 0 3.160 3.160 3.170 2.980 3.180 4,791,045 14,826,233 3.0946 1.460 1.460 1.465 1.377 1.469 10,370,121 1.4297 -0.63%
2009-08-05 0 3.180 3.180 3.190 3.140 3.350 4,758,908 15,317,529 3.2187 1.469 1.469 1.474 1.451 1.548 10,300,561 1.4871 -5.07%
2009-08-04 0 3.350 3.340 3.360 3.260 3.480 6,792,098 22,738,344 3.3478 1.548 1.543 1.552 1.506 1.608 14,701,361 1.5467 -0.89%
2009-08-03 0 3.380 3.380 3.390 3.220 3.420 15,835,746 52,327,638 3.3044 1.562 1.562 1.566 1.488 1.580 34,276,156 1.5266 5.96%
2009-07-31 0 3.190 3.200 3.220 2.970 3.200 10,926,346 33,525,514 3.0683 1.474 1.478 1.488 1.372 1.478 23,649,858 1.4176 8.14%
2009-07-30 0 2.950 2.950 2.960 2.890 2.990 2,789,330 8,203,621 2.9411 1.363 1.363 1.368 1.335 1.381 6,037,449 1.3588 -1.67%
2009-07-29 0 3.000 3.000 3.010 2.950 3.120 3,889,090 11,799,918 3.0341 1.386 1.386 1.391 1.363 1.441 8,417,858 1.4018 -1.64%
2009-07-28 0 3.050 3.070 3.090 2.980 3.100 7,851,180 23,809,622 3.0326 1.409 1.418 1.428 1.377 1.432 16,993,722 1.4011 1.67%
2009-07-27 0 3.000 3.000 3.010 2.940 3.010 4,137,831 12,423,773 3.0025 1.386 1.386 1.391 1.358 1.391 8,956,253 1.3872 1.35%
2009-07-24 0 2.960 2.960 2.970 2.950 3.050 2,083,365 6,208,606 2.9801 1.368 1.368 1.372 1.363 1.409 4,509,402 1.3768 -1.00%
2009-07-23 0 2.990 2.980 3.000 2.930 3.000 2,457,264 7,335,475 2.9852 1.381 1.377 1.386 1.354 1.386 5,318,699 1.3792 2.05%
2009-07-22 0 2.930 2.930 2.940 2.900 3.070 5,587,600 16,525,751 2.9576 1.354 1.354 1.358 1.340 1.418 12,094,249 1.3664 -4.25%
2009-07-21 0 3.060 3.060 3.070 3.050 3.140 2,948,948 9,079,118 3.0788 1.414 1.414 1.418 1.409 1.451 6,382,939 1.4224 0.00%
2009-07-20 0 3.060 3.060 3.070 3.030 3.100 4,362,395 13,350,275 3.0603 1.414 1.414 1.418 1.400 1.432 9,442,317 1.4139 0.99%
2009-07-17 0 3.030 3.030 3.040 2.970 3.040 2,339,175 7,051,608 3.0146 1.400 1.400 1.404 1.372 1.404 5,063,098 1.3927 1.34%
2009-07-16 0 2.990 2.990 3.010 2.960 3.050 4,370,521 13,099,811 2.9973 1.381 1.381 1.391 1.368 1.409 9,459,905 1.3848 -0.33%
2009-07-15 0 3.000 3.000 3.010 2.980 3.030 3,078,084 9,242,323 3.0026 1.386 1.386 1.391 1.377 1.400 6,662,451 1.3872 0.33%
2009-07-14 0 2.990 2.990 3.000 2.960 3.040 2,422,000 7,254,630 2.9953 1.381 1.381 1.386 1.368 1.404 5,242,371 1.3838 1.01%
2009-07-13 0 2.960 2.960 2.970 2.880 2.990 3,200,000 9,476,490 2.9614 1.368 1.368 1.372 1.331 1.381 6,926,336 1.3682 -0.67%
2009-07-10 0 2.980 2.980 2.990 2.880 3.060 3,852,000 11,391,970 2.9574 1.377 1.377 1.381 1.331 1.414 8,337,577 1.3663 -1.00%
2009-07-09 0 3.010 3.010 3.020 2.750 3.020 8,802,090 25,809,428 2.9322 1.391 1.391 1.395 1.271 1.395 19,051,948 1.3547 2.38%
2009-07-08 0 2.940 2.940 2.960 2.880 3.020 6,771,000 19,811,510 2.9259 1.358 1.358 1.368 1.331 1.395 14,655,694 1.3518 -4.85%
2009-07-07 0 3.090 3.080 3.100 3.080 3.200 8,067,673 25,199,206 3.1235 1.428 1.423 1.432 1.423 1.478 17,462,317 1.4431 -2.22%
2009-07-06 0 3.160 3.160 3.170 2.920 3.180 6,990,000 21,462,480 3.0705 1.460 1.460 1.465 1.349 1.469 15,129,715 1.4186 6.04%
2009-07-03 0 2.980 2.980 2.990 2.900 3.000 4,211,162 12,468,623 2.9609 1.377 1.377 1.381 1.340 1.386 9,114,976 1.3679 -1.32%
2009-07-02 0 3.020 3.020 3.030 2.860 3.040 18,314,221 54,664,782 2.9848 1.395 1.395 1.400 1.321 1.404 39,640,766 1.3790 6.71%
2009-06-30 0 2.830 2.890 2.900 2.820 3.010 26,056,041 75,953,051 2.9150 1.307 1.335 1.340 1.303 1.391 56,397,781 1.3467 1.43%
2009-06-29 0 2.790 2.800 2.810 2.490 2.820 35,187,006 94,758,491 2.6930 1.289 1.294 1.298 1.150 1.303 76,161,572 1.2442 11.16%
2009-06-26 0 2.510 2.510 2.530 2.480 2.550 3,478,040 8,727,212 2.5092 1.160 1.160 1.169 1.146 1.178 7,528,148 1.1593 0.80%
2009-06-25 0 2.490 2.500 2.510 2.440 2.510 4,504,090 11,209,736 2.4888 1.150 1.155 1.160 1.127 1.160 9,749,013 1.1498 2.89%
2009-06-24 0 2.420 2.420 2.430 2.380 2.440 2,712,000 6,534,880 2.4096 1.118 1.118 1.123 1.100 1.127 5,870,070 1.1133 0.41%
2009-06-23 0 2.410 2.400 2.410 2.380 2.430 1,808,165 4,342,619 2.4017 1.113 1.109 1.113 1.100 1.123 3,913,737 1.1096 -2.82%
2009-06-22 0 2.480 2.470 2.480 2.450 2.580 3,268,000 8,206,225 2.5111 1.146 1.141 1.146 1.132 1.192 7,073,521 1.1601 -1.98%
2009-06-19 0 2.530 2.510 2.530 2.370 2.540 6,549,225 16,250,481 2.4813 1.169 1.160 1.169 1.095 1.173 14,175,667 1.1464 3.69%
2009-06-18 0 2.440 2.430 2.440 2.410 2.550 4,305,865 10,595,420 2.4607 1.127 1.123 1.127 1.113 1.178 9,319,959 1.1369 -1.61%
2009-06-17 0 2.480 2.490 2.500 2.280 2.500 8,506,000 20,388,290 2.3969 1.146 1.150 1.155 1.053 1.155 18,411,067 1.1074 6.90%
2009-06-16 0 2.320 2.310 2.340 2.290 2.350 10,087,904 23,350,924 2.3147 1.072 1.067 1.081 1.058 1.086 21,835,067 1.0694 -2.52%
2009-06-15 0 2.380 2.380 2.400 2.350 2.500 8,594,090 20,944,102 2.4370 1.100 1.100 1.109 1.086 1.155 18,601,736 1.1259 -4.03%
2009-06-12 0 2.480 2.480 2.510 2.440 2.530 9,646,489 23,952,441 2.4830 1.146 1.146 1.160 1.127 1.169 20,879,633 1.1472 0.81%
2009-06-11 0 2.460 2.460 2.470 2.350 2.510 7,770,000 19,145,380 2.4640 1.137 1.137 1.141 1.086 1.160 16,818,010 1.1384 1.23%
2009-06-10 0 2.430 2.430 2.440 2.300 2.450 10,592,724 25,270,395 2.3856 1.123 1.123 1.127 1.063 1.132 22,927,740 1.1022 2.10%
2009-06-09 0 2.380 2.390 2.400 2.380 2.550 13,874,000 33,587,190 2.4209 1.100 1.104 1.109 1.100 1.178 30,029,996 1.1185 -5.56%
2009-06-08 0 2.520 2.510 2.520 2.490 2.620 9,388,792 24,055,332 2.5621 1.164 1.160 1.164 1.150 1.210 20,321,853 1.1837 -1.18%
2009-06-05 0 2.550 2.550 2.560 2.510 2.680 8,219,000 21,268,130 2.5877 1.178 1.178 1.183 1.160 1.238 17,789,861 1.1955 -3.04%
2009-06-04 0 2.630 2.630 2.670 2.480 2.690 19,444,000 50,000,770 2.5715 1.215 1.215 1.234 1.146 1.243 42,086,150 1.1881 2.73%
2009-06-03 0 2.560 2.550 2.560 2.380 2.660 19,063,292 48,200,947 2.5285 1.183 1.178 1.183 1.100 1.229 41,262,115 1.1682 8.02%
2009-06-02 0 2.370 2.370 2.380 2.370 2.550 11,710,000 28,829,800 2.4620 1.095 1.095 1.100 1.095 1.178 25,346,061 1.1374 -5.58%
2009-06-01 0 2.510 2.500 2.510 2.330 2.570 19,473,550 48,383,240 2.4846 1.160 1.155 1.160 1.076 1.187 42,150,110 1.1479 1.21%
2009-05-29 0 2.480 2.480 2.490 2.400 2.600 33,078,002 82,590,825 2.4969 1.146 1.146 1.150 1.109 1.201 71,596,675 1.1536 4.20%
2009-05-27 0 2.380 2.380 2.390 2.200 2.420 51,847,200 120,591,466 2.3259 1.100 1.100 1.104 1.016 1.118 112,222,229 1.0746 8.68%
2009-05-26 0 2.190 2.200 2.210 1.770 2.300 106,247,720 217,828,741 2.0502 1.012 1.016 1.021 0.818 1.063 229,971,069 0.9472 23.73%
2009-05-25 0 1.770 1.760 1.770 1.610 1.810 25,419,054 43,762,271 1.7216 0.818 0.813 0.818 0.744 0.836 55,019,035 0.7954 7.93%
2009-05-22 0 1.650 1.640 1.650 1.550 1.730 18,494,000 30,190,470 1.6324 0.758 0.753 0.758 0.712 0.794 40,273,978 0.7496 -2.37%
2009-05-21 0 1.690 1.690 1.700 1.670 1.760 12,365,386 21,114,195 1.7075 0.776 0.776 0.781 0.767 0.808 26,927,830 0.7841 -2.31%
2009-05-20 0 1.730 1.720 1.730 1.700 1.840 21,720,197 37,818,650 1.7412 0.794 0.790 0.794 0.781 0.845 47,299,597 0.7996 -3.35%
2009-05-19 0 1.790 1.790 1.800 1.740 1.860 43,126,027 77,579,858 1.7989 0.822 0.822 0.827 0.799 0.854 93,914,604 0.8261 7.83%
2009-05-18 0 1.660 1.660 1.680 1.540 1.690 35,231,494 57,433,728 1.6302 0.762 0.762 0.771 0.707 0.776 76,722,852 0.7486 3.11%
2009-05-15 0 1.610 1.600 1.610 1.410 1.610 45,431,593 68,989,814 1.5185 0.739 0.735 0.739 0.647 0.739 98,935,384 0.6973 15.83%
2009-05-14 0 1.390 1.380 1.400 1.330 1.400 7,059,000 9,593,720 1.3591 0.638 0.634 0.643 0.611 0.643 15,372,230 0.6241 -0.71%
2009-05-13 0 1.400 1.400 1.410 1.370 1.460 20,975,243 29,754,015 1.4185 0.643 0.643 0.647 0.629 0.670 45,677,327 0.6514 1.45%
2009-05-12 0 1.380 1.380 1.390 1.350 1.430 11,813,000 16,387,430 1.3872 0.634 0.634 0.638 0.620 0.657 25,724,911 0.6370 -2.82%
2009-05-11 0 1.420 1.420 1.430 1.380 1.550 22,731,221 33,328,033 1.4662 0.652 0.652 0.657 0.634 0.712 49,501,282 0.6733 -5.33%
2009-05-08 0 1.500 1.490 1.500 1.380 1.520 28,036,000 41,108,210 1.4663 0.689 0.684 0.689 0.634 0.698 61,053,383 0.6733 6.38%
2009-05-07 0 1.410 1.410 1.420 1.360 1.480 13,808,765 19,552,425 1.4159 0.647 0.647 0.652 0.625 0.680 30,071,045 0.6502 -0.70%
2009-05-06 0 1.420 1.420 1.430 1.330 1.480 23,271,000 33,206,700 1.4270 0.652 0.652 0.657 0.611 0.680 50,676,747 0.6553 5.19%
2009-05-05 0 1.350 1.350 1.360 1.300 1.360 14,436,627 19,290,608 1.3362 0.620 0.620 0.625 0.597 0.625 31,438,326 0.6136 2.27%
2009-05-04 0 1.320 1.310 1.320 1.220 1.330 16,341,000 21,094,790 1.2909 0.606 0.602 0.606 0.560 0.611 35,585,438 0.5928 8.20%
2009-04-30 0 1.220 1.220 1.230 1.150 1.240 16,270,000 19,614,190 1.2055 0.560 0.560 0.565 0.528 0.569 35,430,822 0.5536 6.09%
2009-04-29 0 1.150 1.140 1.160 1.100 1.170 7,246,000 8,276,700 1.1422 0.528 0.523 0.533 0.505 0.537 15,779,455 0.5245 4.55%
2009-04-28 0 1.100 1.100 1.110 1.100 1.200 7,307,000 8,302,810 1.1363 0.505 0.505 0.510 0.505 0.551 15,912,294 0.5218 -5.98%
2009-04-27 0 1.170 1.170 1.180 1.160 1.270 7,089,000 8,460,500 1.1935 0.537 0.537 0.542 0.533 0.583 15,437,560 0.5480 -7.87%
2009-04-24 0 1.270 1.270 1.280 1.240 1.280 6,364,000 8,055,030 1.2657 0.583 0.583 0.588 0.569 0.588 13,858,743 0.5812 0.00%
2009-04-23 0 1.270 1.260 1.270 1.200 1.270 5,472,000 6,840,040 1.2500 0.583 0.579 0.583 0.551 0.583 11,916,254 0.5740 3.25%
2009-04-22 0 1.230 1.230 1.240 1.210 1.330 18,225,000 23,281,200 1.2774 0.565 0.565 0.569 0.556 0.611 39,688,183 0.5866 -1.60%
2009-04-21 0 1.250 1.240 1.250 1.220 1.250 9,441,536 11,683,039 1.2374 0.574 0.569 0.574 0.560 0.574 20,560,626 0.5682 -4.58%
2009-04-20 0 1.310 1.300 1.320 1.280 1.350 8,552,000 11,268,120 1.3176 0.602 0.597 0.606 0.588 0.620 18,623,503 0.6050 -0.76%
2009-04-17 0 1.320 1.320 1.330 1.280 1.360 21,279,000 28,263,080 1.3282 0.606 0.606 0.611 0.588 0.625 46,338,812 0.6099 4.76%
2009-04-16 0 1.260 1.240 1.260 1.240 1.310 9,781,000 12,384,920 1.2662 0.579 0.569 0.579 0.569 0.602 21,299,869 0.5815 0.00%
2009-04-15 0 1.260 1.250 1.260 1.190 1.280 12,802,000 15,781,720 1.2328 0.579 0.574 0.579 0.546 0.588 27,878,635 0.5661 0.80%
2009-04-14 0 1.250 1.250 1.260 1.210 1.260 16,108,000 19,886,070 1.2345 0.574 0.574 0.579 0.556 0.579 35,078,039 0.5669 4.17%
2009-04-09 0 1.200 1.190 1.200 1.130 1.210 9,002,000 10,591,280 1.1765 0.551 0.546 0.551 0.519 0.556 19,603,458 0.5403 7.14%
2009-04-08 0 1.120 1.110 1.120 1.100 1.170 9,442,808 10,583,781 1.1208 0.514 0.510 0.514 0.505 0.537 20,563,396 0.5147 -6.67%
2009-04-07 0 1.200 1.190 1.200 1.160 1.220 7,719,000 9,151,850 1.1856 0.551 0.546 0.551 0.533 0.560 16,809,497 0.5444 -2.44%
2009-04-06 0 1.230 1.230 1.240 1.210 1.340 12,708,134 16,279,042 1.2810 0.565 0.565 0.569 0.556 0.615 27,674,225 0.5882 -3.15%
2009-04-03 0 1.270 1.260 1.270 1.150 1.300 18,772,000 23,248,340 1.2385 0.583 0.579 0.583 0.528 0.597 40,879,373 0.5687 8.55%
2009-04-02 0 1.170 1.160 1.170 1.100 1.170 12,359,042 14,163,143 1.1460 0.537 0.533 0.537 0.505 0.537 26,914,015 0.5262 10.38%
2009-04-01 0 1.060 1.050 1.060 1.040 1.060 2,420,860 2,540,363 1.0494 0.487 0.482 0.487 0.478 0.487 5,271,854 0.4819 2.91%
2009-03-31 0 1.030 1.030 1.040 1.000 1.060 3,122,000 3,224,110 1.0327 0.473 0.473 0.478 0.459 0.487 6,798,711 0.4742 -2.83%
2009-03-30 0 1.060 1.050 1.060 1.040 1.120 4,327,000 4,662,410 1.0775 0.487 0.482 0.487 0.478 0.514 9,422,813 0.4948 -7.02%
2009-03-27 0 1.140 1.130 1.140 1.100 1.170 5,967,569 6,704,675 1.1235 0.523 0.519 0.523 0.505 0.537 12,995,444 0.5159 1.79%
2009-03-26 0 1.120 1.110 1.120 1.070 1.120 4,563,904 5,005,639 1.0968 0.514 0.510 0.514 0.491 0.514 9,938,714 0.5037 4.67%
2009-03-25 0 1.070 1.060 1.070 1.050 1.100 4,263,180 4,537,154 1.0643 0.491 0.487 0.491 0.482 0.505 9,283,834 0.4887 -1.83%
2009-03-24 0 1.090 1.080 1.090 1.050 1.100 7,789,000 8,338,260 1.0705 0.501 0.496 0.501 0.482 0.505 16,961,935 0.4916 6.86%
2009-03-23 0 1.020 1.020 1.040 0.970 1.030 4,398,000 4,456,870 1.0134 0.468 0.468 0.478 0.445 0.473 9,577,428 0.4654 6.25%
2009-03-20 0 0.960 0.960 0.970 0.960 1.030 3,392,000 3,363,360 0.9916 0.441 0.441 0.445 0.441 0.473 7,386,684 0.4553 -4.00%
2009-03-19 0 1.000 1.000 1.010 1.000 1.030 4,571,000 4,631,580 1.0133 0.459 0.459 0.464 0.459 0.473 9,954,167 0.4653 1.01%
2009-03-18 0 0.990 0.990 1.000 0.950 1.010 5,055,135 4,947,886 0.9788 0.455 0.455 0.459 0.436 0.464 11,008,457 0.4495 6.45%
2009-03-17 0 0.930 0.930 0.940 0.930 0.950 1,800,000 1,692,610 0.9403 0.427 0.427 0.432 0.427 0.436 3,919,821 0.4318 0.00%
2009-03-16 0 0.930 0.930 0.940 0.900 0.950 4,121,108 3,829,345 0.9292 0.427 0.427 0.432 0.413 0.436 8,974,447 0.4267 1.09%
2009-03-13 0 0.920 0.920 0.930 0.900 0.940 3,011,000 2,784,800 0.9249 0.422 0.422 0.427 0.413 0.432 6,556,989 0.4247 3.37%
2009-03-12 0 0.890 0.880 0.890 0.880 0.910 708,000 628,800 0.8881 0.409 0.404 0.409 0.404 0.418 1,541,796 0.4078 0.00%
2009-03-11 0 0.890 0.890 0.900 0.890 0.910 1,621,434 1,461,602 0.9014 0.409 0.409 0.413 0.409 0.418 3,530,961 0.4139 0.00%
2009-03-10 0 0.890 0.890 0.900 0.880 0.910 836,000 750,780 0.8981 0.409 0.409 0.413 0.404 0.418 1,820,539 0.4124 -1.11%
2009-03-09 0 0.900 0.880 0.900 0.890 0.950 1,289,000 1,170,230 0.9079 0.413 0.404 0.413 0.409 0.436 2,807,027 0.4169 -2.17%
2009-03-06 0 0.920 0.890 0.920 0.890 0.930 1,333,000 1,208,280 0.9064 0.422 0.409 0.422 0.409 0.427 2,902,845 0.4162 -1.08%
2009-03-05 0 0.930 0.920 0.930 0.910 0.990 1,589,000 1,492,400 0.9392 0.427 0.422 0.427 0.418 0.455 3,460,330 0.4313 1.09%
2009-03-04 0 0.920 0.920 0.930 0.860 0.940 2,731,175 2,498,572 0.9148 0.422 0.422 0.427 0.395 0.432 5,947,620 0.4201 4.55%
2009-03-03 0 0.880 0.870 0.880 0.840 0.900 1,630,728 1,413,774 0.8670 0.404 0.400 0.404 0.386 0.413 3,551,201 0.3981 0.00%
2009-03-02 0 0.880 0.880 0.900 0.880 0.920 2,252,000 2,023,580 0.8986 0.404 0.404 0.413 0.404 0.422 4,904,131 0.4126 -5.38%
2009-02-27 0 0.930 0.930 0.950 0.930 0.960 1,045,000 982,890 0.9406 0.427 0.427 0.436 0.427 0.441 2,275,674 0.4319 -1.06%
2009-02-26 0 0.940 0.940 0.950 0.930 0.980 2,341,547 2,202,492 0.9406 0.432 0.432 0.436 0.427 0.450 5,099,136 0.4319 -3.09%
2009-02-25 0 0.970 0.970 0.990 0.970 0.980 1,843,000 1,796,000 0.9745 0.445 0.445 0.455 0.445 0.450 4,013,461 0.4475 0.00%
2009-02-24 0 0.970 0.960 0.970 0.950 0.980 859,000 822,910 0.9580 0.445 0.441 0.445 0.436 0.450 1,870,625 0.4399 -1.02%
2009-02-23 0 0.980 0.980 0.990 0.950 0.990 2,859,000 2,770,630 0.9691 0.450 0.450 0.455 0.436 0.455 6,225,982 0.4450 1.03%
2009-02-20 0 0.970 0.970 0.980 0.960 1.000 3,857,000 3,756,300 0.9739 0.445 0.445 0.450 0.441 0.459 8,399,304 0.4472 0.00%
2009-02-19 0 0.970 0.970 0.980 0.970 0.990 1,908,000 1,870,330 0.9803 0.445 0.445 0.450 0.445 0.455 4,155,010 0.4501 -2.02%
2009-02-18 0 0.990 0.990 1.000 0.970 1.000 3,185,200 3,130,852 0.9829 0.455 0.455 0.459 0.445 0.459 6,936,340 0.4514 -1.00%
2009-02-17 0 1.000 1.000 1.010 1.000 1.020 2,343,063 2,356,630 1.0058 0.459 0.459 0.464 0.459 0.468 5,102,437 0.4619 -2.91%
2009-02-16 0 1.030 1.030 1.040 1.030 1.050 2,292,000 2,371,110 1.0345 0.473 0.473 0.478 0.473 0.482 4,991,238 0.4751 -1.90%
2009-02-13 0 1.050 1.030 1.050 1.010 1.050 2,661,000 2,745,700 1.0318 0.482 0.473 0.482 0.464 0.482 5,794,801 0.4738 2.94%
2009-02-12 0 1.020 1.010 1.020 1.000 1.030 2,918,000 2,957,810 1.0136 0.468 0.464 0.468 0.459 0.473 6,354,465 0.4655 0.99%
2009-02-11 0 1.010 1.010 1.020 1.000 1.030 3,560,160 3,592,532 1.0091 0.464 0.464 0.468 0.459 0.473 7,752,882 0.4634 -1.94%
2009-02-10 0 1.030 1.030 1.040 1.020 1.050 2,448,000 2,531,520 1.0341 0.473 0.473 0.478 0.468 0.482 5,330,956 0.4749 0.98%
2009-02-09 0 1.020 1.020 1.030 1.020 1.070 3,725,000 3,876,040 1.0405 0.468 0.468 0.473 0.468 0.491 8,111,851 0.4778 -1.92%
2009-02-06 0 1.040 1.030 1.040 1.000 1.040 3,261,036 3,328,693 1.0207 0.478 0.473 0.478 0.459 0.478 7,101,487 0.4687 4.00%
2009-02-05 0 1.000 0.990 1.000 0.980 1.020 3,543,000 3,548,740 1.0016 0.459 0.455 0.459 0.450 0.468 7,715,513 0.4599 1.01%
2009-02-04 0 0.990 0.990 1.000 0.990 1.010 1,999,000 1,994,530 0.9978 0.455 0.455 0.459 0.455 0.464 4,353,178 0.4582 1.02%
2009-02-03 0 0.980 0.980 0.990 0.980 1.020 1,988,000 1,990,130 1.0011 0.450 0.450 0.455 0.450 0.468 4,329,224 0.4597 -2.00%
2009-02-02 0 1.000 1.000 1.030 1.000 1.030 2,088,000 2,111,350 1.0112 0.459 0.459 0.473 0.459 0.473 4,546,992 0.4643 -3.85%
2009-01-30 0 1.040 1.040 1.060 1.020 1.060 1,617,180 1,688,826 1.0443 0.478 0.478 0.487 0.468 0.487 3,521,697 0.4795 0.00%
2009-01-29 0 1.040 1.040 1.050 1.010 1.070 753,372 794,147 1.0541 0.478 0.478 0.482 0.464 0.491 1,640,602 0.4841 0.00%
2009-01-23 0 1.040 1.040 1.070 1.000 1.080 1,127,000 1,178,120 1.0454 0.478 0.478 0.491 0.459 0.496 2,454,243 0.4800 -3.70%
2009-01-22 0 1.080 1.080 1.090 1.040 1.100 1,797,000 1,941,410 1.0804 0.496 0.496 0.501 0.478 0.505 3,913,288 0.4961 1.89%
2009-01-21 0 1.060 1.040 1.060 1.020 1.070 1,401,000 1,464,110 1.0450 0.487 0.478 0.487 0.468 0.491 3,050,927 0.4799 -0.93%
2009-01-20 0 1.070 1.060 1.070 1.050 1.100 970,000 1,038,510 1.0706 0.491 0.487 0.491 0.482 0.505 2,112,348 0.4916 -3.60%
2009-01-19 0 1.110 1.090 1.110 1.070 1.130 1,925,000 2,096,580 1.0891 0.510 0.501 0.510 0.491 0.519 4,192,030 0.5001 -0.89%
2009-01-16 0 1.120 1.120 1.130 1.100 1.160 1,834,000 2,060,890 1.1237 0.514 0.514 0.519 0.505 0.533 3,993,862 0.5160 -1.75%
2009-01-15 0 1.140 1.120 1.140 1.060 1.140 1,711,000 1,859,970 1.0871 0.523 0.514 0.523 0.487 0.523 3,726,007 0.4992 0.88%
2009-01-14 0 1.130 1.120 1.130 1.080 1.180 2,254,000 2,576,670 1.1432 0.519 0.514 0.519 0.496 0.542 4,908,486 0.5249 4.63%
2009-01-13 0 1.080 1.080 1.090 1.080 1.160 1,899,582 2,114,430 1.1131 0.496 0.496 0.501 0.496 0.533 4,136,678 0.5111 -5.26%
2009-01-12 0 1.140 1.140 1.160 1.120 1.200 2,184,400 2,530,124 1.1583 0.523 0.523 0.533 0.514 0.551 4,756,920 0.5319 -7.32%
2009-01-09 0 1.230 1.220 1.230 1.200 1.270 3,610,000 4,444,100 1.2311 0.565 0.560 0.565 0.551 0.583 7,861,418 0.5653 -0.81%
2009-01-08 0 1.240 1.220 1.240 1.220 1.320 3,610,046 4,512,931 1.2501 0.569 0.560 0.569 0.560 0.606 7,861,518 0.5741 -6.06%
2009-01-07 0 1.320 1.320 1.330 1.320 1.430 9,047,000 12,467,670 1.3781 0.606 0.606 0.611 0.606 0.657 19,701,454 0.6328 -2.94%
2009-01-06 0 1.360 1.340 1.360 1.260 1.380 6,278,009 8,347,581 1.3297 0.625 0.615 0.625 0.579 0.634 13,671,483 0.6106 6.25%
2009-01-05 0 1.280 1.270 1.280 1.220 1.300 5,074,000 6,377,600 1.2569 0.588 0.583 0.588 0.560 0.597 11,049,539 0.5772 2.40%
2009-01-02 0 1.250 1.220 1.250 1.150 1.250 4,393,272 5,321,833 1.2114 0.574 0.560 0.574 0.528 0.574 9,567,132 0.5563 -0.79%
2008-12-31 0 1.260 1.240 1.260 1.240 1.290 854,000 1,077,420 1.2616 0.579 0.569 0.579 0.569 0.592 1,859,737 0.5793 0.00%
2008-12-30 0 1.260 1.240 1.260 1.230 1.320 1,262,045 1,587,524 1.2579 0.579 0.569 0.579 0.565 0.606 2,748,328 0.5776 -1.56%
2008-12-29 0 1.280 1.280 1.290 1.230 1.300 1,170,000 1,489,390 1.2730 0.588 0.588 0.592 0.565 0.597 2,547,883 0.5846 4.07%
2008-12-24 0 1.230 1.210 1.230 1.150 1.240 2,096,896 2,532,186 1.2076 0.565 0.556 0.565 0.528 0.569 4,566,364 0.5545 4.24%
2008-12-23 0 1.180 1.150 1.180 1.140 1.210 2,216,000 2,589,160 1.1684 0.542 0.528 0.542 0.523 0.556 4,825,735 0.5365 -4.07%
2008-12-22 0 1.230 1.220 1.230 1.210 1.330 4,124,036 5,218,784 1.2655 0.565 0.560 0.565 0.556 0.611 8,980,823 0.5811 -3.15%
2008-12-19 0 1.270 1.270 1.300 1.200 1.410 12,068,090 15,996,454 1.3255 0.583 0.583 0.597 0.551 0.647 26,280,415 0.6087 -2.31%
2008-12-18 0 1.300 1.290 1.300 1.140 1.320 8,703,403 10,857,323 1.2475 0.597 0.592 0.597 0.523 0.606 18,953,210 0.5728 14.04%
2008-12-17 0 1.140 1.140 1.150 1.100 1.160 3,464,300 3,940,655 1.1375 0.523 0.523 0.528 0.505 0.533 7,544,130 0.5223 3.64%
2008-12-16 0 1.100 1.100 1.120 1.010 1.140 2,790,300 3,024,861 1.0841 0.505 0.505 0.514 0.464 0.523 6,076,375 0.4978 3.77%
2008-12-15 0 1.060 1.060 1.070 1.050 1.140 3,095,000 3,391,540 1.0958 0.487 0.487 0.491 0.482 0.523 6,739,914 0.5032 -0.93%
2008-12-12 0 1.070 1.060 1.070 1.050 1.220 7,160,040 7,814,041 1.0913 0.491 0.487 0.491 0.482 0.560 15,592,262 0.5011 -10.08%
2008-12-11 0 1.190 1.190 1.200 1.120 1.270 12,827,000 15,472,160 1.2062 0.546 0.546 0.551 0.514 0.583 27,933,077 0.5539 1.71%
2008-12-10 0 1.170 1.160 1.170 1.000 1.180 14,264,823 15,710,548 1.1013 0.537 0.533 0.537 0.459 0.542 31,064,192 0.5057 14.71%
2008-12-09 0 1.020 1.020 1.030 1.000 1.090 8,111,000 8,425,750 1.0388 0.468 0.468 0.473 0.459 0.501 17,663,147 0.4770 2.00%
2008-12-08 0 1.000 1.000 1.010 0.970 1.020 9,076,386 9,006,845 0.9923 0.459 0.459 0.464 0.445 0.468 19,765,447 0.4557 5.26%
2008-12-05 0 0.950 0.940 0.950 0.920 0.960 6,353,670 5,971,673 0.9399 0.436 0.432 0.436 0.422 0.441 13,836,248 0.4316 4.40%
2008-12-04 0 0.910 0.900 0.910 0.890 0.950 8,100,971 7,459,894 0.9209 0.418 0.413 0.418 0.409 0.436 17,641,307 0.4229 3.41%
2008-12-03 0 0.880 0.880 0.890 0.870 0.910 1,658,024 1,469,360 0.8862 0.404 0.404 0.409 0.400 0.418 3,610,643 0.4070 1.15%
2008-12-02 0 0.870 0.870 0.880 0.860 0.900 1,249,090 1,095,712 0.8772 0.400 0.400 0.404 0.395 0.413 2,720,116 0.4028 -5.43%
2008-12-01 0 0.920 0.910 0.920 0.880 0.920 2,110,000 1,913,150 0.9067 0.422 0.418 0.422 0.404 0.422 4,594,901 0.4164 5.75%
2008-11-28 0 0.870 0.870 0.890 0.850 0.890 1,936,035 1,693,028 0.8745 0.400 0.400 0.409 0.390 0.409 4,216,061 0.4016 0.00%
2008-11-27 0 0.870 0.840 0.870 0.840 0.900 1,988,000 1,725,520 0.8680 0.400 0.386 0.400 0.386 0.413 4,329,224 0.3986 1.16%
2008-11-26 0 0.860 0.860 0.880 0.830 0.880 1,585,000 1,366,850 0.8624 0.395 0.395 0.404 0.381 0.404 3,451,620 0.3960 2.38%
2008-11-25 0 0.840 0.840 0.850 0.840 0.870 1,332,000 1,134,220 0.8515 0.386 0.386 0.390 0.386 0.400 2,900,667 0.3910 1.20%
2008-11-24 0 0.830 0.830 0.850 0.810 0.870 1,640,000 1,365,200 0.8324 0.381 0.381 0.390 0.372 0.400 3,571,392 0.3823 -5.68%
2008-11-21 0 0.880 0.880 0.890 0.830 0.890 1,162,430 999,364 0.8597 0.404 0.404 0.409 0.381 0.409 2,531,398 0.3948 2.33%
2008-11-20 0 0.860 0.860 0.870 0.850 0.890 2,360,017 2,044,724 0.8664 0.395 0.395 0.400 0.390 0.409 5,139,357 0.3979 -6.52%
2008-11-19 0 0.920 0.910 0.920 0.880 0.920 1,258,000 1,136,280 0.9032 0.422 0.418 0.422 0.404 0.422 2,739,519 0.4148 4.55%
2008-11-18 0 0.880 0.880 0.890 0.880 0.920 1,527,000 1,371,610 0.8982 0.404 0.404 0.409 0.404 0.422 3,325,314 0.4125 -4.35%
2008-11-17 0 0.920 0.920 0.930 0.920 0.950 1,967,089 1,838,949 0.9349 0.422 0.422 0.427 0.422 0.436 4,283,687 0.4293 -4.17%
2008-11-14 0 0.960 0.940 0.960 0.940 0.960 2,261,000 2,145,230 0.9488 0.441 0.432 0.441 0.432 0.441 4,923,730 0.4357 3.23%
2008-11-13 0 0.930 0.920 0.930 0.910 0.960 3,359,362 3,152,726 0.9385 0.427 0.422 0.427 0.418 0.441 7,315,609 0.4310 -5.10%
2008-11-12 0 0.980 0.960 0.980 0.890 0.980 4,667,000 4,384,690 0.9395 0.450 0.441 0.450 0.409 0.450 10,163,224 0.4314 8.89%
2008-11-11 0 0.900 0.900 0.910 0.900 0.950 5,826,841 5,406,976 0.9279 0.413 0.413 0.418 0.413 0.436 12,688,984 0.4261 -6.25%
2008-11-10 0 0.960 0.960 0.970 0.940 0.980 5,072,000 4,857,960 0.9578 0.441 0.441 0.445 0.432 0.450 11,045,183 0.4398 2.13%
2008-11-07 0 0.940 0.940 0.950 0.890 0.970 4,281,000 4,031,000 0.9416 0.432 0.432 0.436 0.409 0.445 9,322,640 0.4324 1.08%
2008-11-06 0 0.930 0.920 0.930 0.910 0.960 9,131,000 8,456,330 0.9261 0.427 0.422 0.427 0.418 0.441 19,884,379 0.4253 -7.00%
2008-11-05 0 1.000 0.990 1.000 0.960 1.040 16,387,000 16,352,730 0.9979 0.459 0.455 0.459 0.441 0.478 35,685,611 0.4582 8.70%
2008-11-04 0 0.920 0.900 0.920 0.870 0.930 5,378,942 4,875,400 0.9064 0.422 0.413 0.422 0.400 0.427 11,713,604 0.4162 -1.08%
2008-11-03 0 0.930 0.930 0.940 0.910 1.010 9,468,183 9,213,965 0.9732 0.427 0.427 0.432 0.418 0.464 20,618,655 0.4469 0.00%
2008-10-31 0 0.930 0.930 0.950 0.910 0.960 3,412,199 3,200,667 0.9380 0.427 0.427 0.436 0.418 0.441 7,430,671 0.4307 -4.12%
2008-10-30 0 0.970 0.970 0.980 0.940 1.000 7,134,804 6,935,838 0.9721 0.445 0.445 0.450 0.432 0.459 15,537,306 0.4464 2.11%
2008-10-29 0 0.950 0.950 0.970 0.930 1.060 3,535,000 3,491,470 0.9877 0.436 0.436 0.445 0.427 0.487 7,698,092 0.4536 -2.06%
2008-10-28 0 0.970 0.970 1.000 0.880 1.010 1,535,000 1,452,330 0.9461 0.445 0.445 0.459 0.404 0.464 3,342,736 0.4345 3.19%
2008-10-27 0 0.940 0.930 0.940 0.870 1.090 4,700,356 4,467,913 0.9505 0.432 0.427 0.432 0.400 0.501 10,235,862 0.4365 -11.32%
2008-10-24 0 1.060 1.040 1.060 1.000 1.100 2,606,848 2,703,286 1.0370 0.487 0.478 0.487 0.459 0.505 5,676,876 0.4762 -2.75%
2008-10-23 0 1.090 1.080 1.100 1.000 1.100 1,431,315 1,491,901 1.0423 0.501 0.496 0.505 0.459 0.505 3,116,943 0.4786 2.83%
2008-10-22 0 1.060 1.040 1.060 1.030 1.060 1,641,000 1,715,680 1.0455 0.487 0.478 0.487 0.473 0.487 3,573,570 0.4801 -0.93%
2008-10-21 0 1.070 1.070 1.080 1.020 1.160 4,134,000 4,445,170 1.0753 0.491 0.491 0.496 0.468 0.533 9,002,521 0.4938 -4.46%
2008-10-20 0 1.120 1.100 1.120 1.070 1.190 2,854,000 3,192,850 1.1187 0.514 0.505 0.514 0.491 0.546 6,215,093 0.5137 0.90%
2008-10-17 0 1.110 1.110 1.120 1.080 1.130 1,800,000 2,001,990 1.1122 0.510 0.510 0.514 0.496 0.519 3,919,821 0.5107 -0.89%
2008-10-16 0 1.120 1.110 1.140 1.080 1.150 3,795,000 4,202,030 1.1073 0.514 0.510 0.523 0.496 0.528 8,264,288 0.5085 -3.45%
2008-10-15 0 1.160 1.160 1.170 1.150 1.300 2,926,479 3,486,706 1.1914 0.533 0.533 0.537 0.528 0.597 6,372,929 0.5471 -10.77%
2008-10-14 0 1.300 1.300 1.320 1.230 1.400 3,328,079 4,311,621 1.2955 0.597 0.597 0.606 0.565 0.643 7,247,485 0.5949 1.56%
2008-10-13 0 1.280 1.270 1.310 1.120 1.330 3,626,000 4,385,750 1.2095 0.588 0.583 0.602 0.514 0.611 7,896,261 0.5554 0.79%
2008-10-10 0 1.270 1.260 1.270 1.200 1.360 2,765,000 3,454,860 1.2495 0.583 0.579 0.583 0.551 0.625 6,021,280 0.5738 -8.63%
2008-10-09 0 1.390 1.390 1.400 1.350 1.450 2,478,054 3,415,161 1.3782 0.638 0.638 0.643 0.620 0.666 5,396,404 0.6329 -1.42%
2008-10-08 0 1.410 1.410 1.430 1.360 1.550 3,778,627 5,281,630 1.3978 0.647 0.647 0.657 0.625 0.712 8,228,633 0.6419 -9.03%
2008-10-06 0 1.550 1.550 1.570 1.520 1.620 2,038,000 3,154,980 1.5481 0.712 0.712 0.721 0.698 0.744 4,438,108 0.7109 -5.49%
2008-10-03 0 1.640 1.640 1.650 1.610 1.680 2,721,000 4,435,940 1.6303 0.753 0.753 0.758 0.739 0.771 5,925,462 0.7486 -2.38%
2008-10-02 0 1.680 1.680 1.730 1.610 1.730 2,855,000 4,773,260 1.6719 0.771 0.771 0.794 0.739 0.794 6,217,271 0.7677 -0.59%
2008-09-30 0 1.700 1.690 1.700 1.580 1.720 2,717,494 4,548,230 1.6737 0.776 0.771 0.776 0.721 0.785 5,952,844 0.7640 -4.49%
2008-09-29 0 1.780 1.780 1.800 1.700 1.820 1,550,000 2,735,490 1.7648 0.813 0.813 0.822 0.776 0.831 3,395,374 0.8057 -3.26%
2008-09-26 0 1.840 1.840 1.860 1.820 1.890 2,037,000 3,779,380 1.8554 0.840 0.840 0.849 0.831 0.863 4,462,178 0.8470 -2.65%
2008-09-25 0 1.890 1.880 1.890 1.880 1.930 2,275,000 4,315,820 1.8971 0.863 0.858 0.863 0.858 0.881 4,983,533 0.8660 -2.07%
2008-09-24 0 1.930 1.920 1.930 1.910 1.990 2,627,009 5,071,877 1.9307 0.881 0.876 0.881 0.872 0.908 5,754,631 0.8814 -2.03%
2008-09-23 0 1.970 1.960 1.970 1.900 2.000 2,918,000 5,735,770 1.9657 0.899 0.895 0.899 0.867 0.913 6,392,065 0.8973 -0.51%
2008-09-22 0 1.980 2.000 2.030 1.920 2.030 3,175,090 6,287,349 1.9802 0.904 0.913 0.927 0.876 0.927 6,955,237 0.9040 2.06%
2008-09-19 0 1.940 1.940 1.970 1.830 2.000 4,758,000 9,174,530 1.9282 0.886 0.886 0.899 0.835 0.913 10,422,702 0.8802 2.11%
2008-09-18 0 1.900 1.900 1.930 1.610 1.930 3,691,157 6,579,412 1.7825 0.867 0.867 0.881 0.735 0.881 8,085,715 0.8137 -5.00%
2008-09-17 0 2.000 1.970 2.030 1.930 2.050 1,637,000 3,254,590 1.9881 0.913 0.899 0.927 0.881 0.936 3,585,953 0.9076 -3.38%
2008-09-16 0 2.070 2.050 2.070 1.820 2.090 2,100,596 4,198,737 1.9988 0.945 0.936 0.945 0.831 0.954 4,601,489 0.9125 -0.96%
2008-09-12 0 2.090 2.090 2.100 1.990 2.100 1,417,000 2,929,880 2.0677 0.954 0.954 0.959 0.908 0.959 3,104,029 0.9439 6.09%
2008-09-11 0 1.970 1.960 1.980 1.950 2.080 1,902,768 3,800,075 1.9971 0.899 0.895 0.904 0.890 0.950 4,168,135 0.9117 -5.74%
2008-09-10 0 2.090 2.090 2.100 2.090 2.250 831,247 1,773,065 2.1330 0.954 0.954 0.959 0.954 1.027 1,820,900 0.9737 -2.79%
2008-09-09 0 2.150 2.130 2.150 2.080 2.150 279,048 591,566 2.1199 0.981 0.972 0.981 0.950 0.981 611,272 0.9678 0.00%
2008-09-08 0 2.150 2.150 2.180 2.070 2.200 727,457 1,561,289 2.1462 0.981 0.981 0.995 0.945 1.004 1,593,541 0.9798 0.94%
2008-09-05 0 2.130 2.130 2.200 2.090 2.150 439,000 935,170 2.1302 0.972 0.972 1.004 0.954 0.981 961,657 0.9725 -0.93%
2008-09-04 0 2.150 2.140 2.150 2.110 2.250 1,397,000 3,025,640 2.1658 0.981 0.977 0.981 0.963 1.027 3,060,218 0.9887 -4.44%
2008-09-03 0 2.250 2.270 2.280 2.230 2.350 515,000 1,174,000 2.2796 1.027 1.036 1.041 1.018 1.073 1,128,140 1.0407 -1.75%
2008-09-02 0 2.290 2.280 2.290 2.270 2.340 609,000 1,395,530 2.2915 1.045 1.041 1.045 1.036 1.068 1,334,053 1.0461 -2.14%
2008-09-01 0 2.340 2.340 2.370 2.310 2.350 167,782 392,409 2.3388 1.068 1.068 1.082 1.055 1.073 367,537 1.0677 -2.50%
2008-08-29 0 2.400 2.380 2.400 2.300 2.400 969,044 2,289,838 2.3630 1.096 1.086 1.096 1.050 1.096 2,122,753 1.0787 4.80%
2008-08-28 0 2.290 2.280 2.310 2.280 2.350 1,126,000 2,606,870 2.3152 1.045 1.041 1.055 1.041 1.073 2,466,575 1.0569 -0.87%
2008-08-27 0 2.310 2.310 2.330 2.300 2.380 557,000 1,295,170 2.3253 1.055 1.055 1.064 1.050 1.086 1,220,144 1.0615 0.43%
2008-08-26 0 2.300 2.300 2.340 2.220 2.350 944,000 2,173,480 2.3024 1.050 1.050 1.068 1.013 1.073 2,067,892 1.0511 -2.54%
2008-08-25 0 2.360 2.360 2.370 2.360 2.430 233,018 555,881 2.3856 1.077 1.077 1.082 1.077 1.109 510,441 1.0890 0.43%
2008-08-21 0 2.350 2.350 2.360 2.350 2.400 393,000 930,630 2.3680 1.073 1.073 1.077 1.073 1.096 860,892 1.0810 -1.67%
2008-08-20 0 2.390 2.380 2.390 2.370 2.430 751,018 1,794,581 2.3895 1.091 1.086 1.091 1.082 1.109 1,645,153 1.0908 0.84%
2008-08-19 0 2.370 2.360 2.370 2.360 2.450 1,256,000 2,982,820 2.3749 1.082 1.077 1.082 1.077 1.118 2,751,348 1.0841 0.00%
2008-08-18 0 2.370 2.380 2.430 2.370 2.490 727,950 1,745,469 2.3978 1.082 1.086 1.109 1.082 1.137 1,594,621 1.0946 -3.27%
2008-08-15 0 2.450 2.400 2.450 2.390 2.480 1,295,500 3,147,090 2.4292 1.118 1.096 1.118 1.091 1.132 2,837,875 1.1090 2.08%
2008-08-14 0 2.400 2.380 2.400 2.350 2.420 1,283,000 3,061,530 2.3862 1.096 1.086 1.096 1.073 1.105 2,810,493 1.0893 2.13%
2008-08-13 0 2.350 2.350 2.380 2.350 2.450 1,026,000 2,440,510 2.3787 1.073 1.073 1.086 1.073 1.118 2,247,518 1.0859 -3.69%
2008-08-12 0 2.440 2.430 2.440 2.350 2.480 1,744,000 4,235,810 2.4288 1.114 1.109 1.114 1.073 1.132 3,820,343 1.1088 0.41%
2008-08-11 0 2.430 2.410 2.450 2.400 2.530 3,233,000 7,949,210 2.4588 1.109 1.100 1.118 1.096 1.155 7,082,093 1.1224 -5.45%
2008-08-08 0 2.570 2.570 2.580 2.500 2.650 2,135,948 5,489,287 2.5700 1.173 1.173 1.178 1.141 1.210 4,678,930 1.1732 -3.02%
2008-08-07 0 2.650 2.630 2.650 2.610 2.840 4,247,000 11,401,530 2.6846 1.210 1.201 1.210 1.191 1.296 9,303,324 1.2255 -4.68%
2008-08-05 0 2.780 2.780 2.800 2.750 2.900 1,579,000 4,427,360 2.8039 1.269 1.269 1.278 1.255 1.324 3,458,900 1.2800 -3.47%
2008-08-04 0 2.880 2.880 2.890 2.860 2.960 736,000 2,127,770 2.8910 1.315 1.315 1.319 1.306 1.351 1,612,255 1.3197 -1.37%
2008-08-01 0 2.920 2.920 2.930 2.850 2.960 664,040 1,922,502 2.8952 1.333 1.333 1.338 1.301 1.351 1,454,622 1.3217 -2.01%
2008-07-31 0 2.980 2.960 2.980 2.950 3.030 1,017,000 3,031,330 2.9807 1.360 1.351 1.360 1.347 1.383 2,227,803 1.3607 0.00%
2008-07-30 0 2.980 2.980 2.990 2.970 3.060 1,547,000 4,649,300 3.0054 1.360 1.360 1.365 1.356 1.397 3,388,802 1.3720 -0.33%
2008-07-29 0 2.990 2.980 2.990 2.950 3.030 460,000 1,374,600 2.9883 1.365 1.360 1.365 1.347 1.383 1,007,659 1.3642 0.00%
2008-07-28 0 2.990 2.990 3.020 2.990 3.140 952,000 2,878,110 3.0232 1.365 1.365 1.379 1.365 1.433 2,085,417 1.3801 -1.97%
2008-07-25 0 3.050 3.050 3.060 3.020 3.120 1,194,000 3,634,320 3.0438 1.392 1.392 1.397 1.379 1.424 2,615,533 1.3895 -2.24%
2008-07-24 0 3.120 3.120 3.130 3.020 3.160 911,000 2,844,420 3.1223 1.424 1.424 1.429 1.379 1.443 1,995,604 1.4253 0.00%
2008-07-23 0 3.120 3.120 3.130 3.110 3.170 693,276 2,170,229 3.1304 1.424 1.424 1.429 1.420 1.447 1,518,665 1.4290 0.97%
2008-07-22 0 3.090 3.060 3.090 3.050 3.110 359,000 1,109,010 3.0892 1.411 1.397 1.411 1.392 1.420 786,412 1.4102 -0.64%
2008-07-21 0 3.110 3.090 3.110 3.000 3.110 1,092,536 3,363,998 3.0791 1.420 1.411 1.420 1.370 1.420 2,393,270 1.4056 4.01%
2008-07-18 0 2.990 2.970 2.980 2.940 3.000 514,809 1,525,586 2.9634 1.365 1.356 1.360 1.342 1.370 1,127,722 1.3528 1.36%
2008-07-17 0 2.950 2.940 2.950 2.950 3.050 1,606,306 4,785,319 2.9791 1.347 1.342 1.347 1.347 1.392 3,518,716 1.3600 -0.34%
2008-07-16 0 2.960 2.950 2.960 2.910 3.050 828,000 2,453,000 2.9626 1.351 1.347 1.351 1.328 1.392 1,813,787 1.3524 -1.33%
2008-07-15 0 3.000 2.990 3.000 2.980 3.140 2,111,000 6,368,800 3.0170 1.370 1.365 1.370 1.360 1.433 4,624,280 1.3773 -1.96%
2008-07-14 0 3.060 3.050 3.060 3.040 3.160 1,572,000 4,818,190 3.0650 1.397 1.392 1.397 1.388 1.443 3,443,566 1.3992 -2.86%
2008-07-11 0 3.150 3.140 3.150 3.080 3.170 647,090 2,029,770 3.1368 1.438 1.433 1.438 1.406 1.447 1,417,492 1.4319 0.96%
2008-07-10 0 3.120 3.120 3.150 3.050 3.180 1,424,045 4,482,007 3.1474 1.424 1.424 1.438 1.392 1.452 3,119,461 1.4368 -1.89%
2008-07-09 0 3.180 3.170 3.180 3.160 3.230 947,144 3,015,685 3.1840 1.452 1.447 1.452 1.443 1.475 2,074,779 1.4535 1.92%
2008-07-08 0 3.120 3.120 3.130 3.100 3.200 629,000 1,972,530 3.1360 1.424 1.424 1.429 1.415 1.461 1,377,865 1.4316 -1.89%
2008-07-07 0 3.180 3.170 3.180 3.130 3.240 1,659,000 5,292,910 3.1904 1.452 1.447 1.452 1.429 1.479 3,634,145 1.4564 1.92%
2008-07-04 0 3.120 3.120 3.130 3.010 3.120 3,625,262 10,965,744 3.0248 1.424 1.424 1.429 1.374 1.424 7,941,368 1.3808 4.00%
2008-07-03 0 3.000 3.000 3.010 2.990 3.150 3,956,180 12,130,690 3.0663 1.370 1.370 1.374 1.365 1.438 8,666,265 1.3998 -3.54%
2008-07-02 0 3.110 3.080 3.110 3.080 3.280 1,496,911 4,729,746 3.1597 1.420 1.406 1.420 1.406 1.497 3,279,079 1.4424 -3.72%
2008-06-30 0 3.230 3.220 3.230 3.200 3.450 1,493,209 4,888,971 3.2741 1.475 1.470 1.475 1.461 1.575 3,270,970 1.4947 -3.87%
2008-06-27 0 3.360 3.310 3.360 3.250 3.480 1,334,000 4,452,360 3.3376 1.534 1.511 1.534 1.484 1.589 2,922,212 1.5236 -0.88%
2008-06-26 0 3.390 3.370 3.390 3.360 3.500 2,303,649 7,817,933 3.3937 1.548 1.538 1.548 1.534 1.598 5,046,290 1.5492 1.50%
2008-06-25 0 3.340 3.340 3.350 3.330 3.400 463,000 1,557,040 3.3629 1.525 1.525 1.529 1.520 1.552 1,014,231 1.5352 -1.18%
2008-06-24 0 3.380 3.370 3.380 3.360 3.530 744,000 2,531,860 3.4030 1.543 1.538 1.543 1.534 1.611 1,629,779 1.5535 -3.98%
2008-06-23 0 3.520 3.520 3.530 3.490 3.540 671,000 2,358,970 3.5156 1.607 1.607 1.611 1.593 1.616 1,469,868 1.6049 -0.56%
2008-06-20 0 3.540 3.540 3.550 3.540 3.650 909,090 3,276,707 3.6044 1.616 1.616 1.621 1.616 1.666 1,991,420 1.6454 -1.12%
2008-06-19 0 3.580 3.570 3.580 3.530 3.660 2,351,000 8,443,960 3.5916 1.634 1.630 1.634 1.611 1.671 5,150,015 1.6396 -2.72%
2008-06-18 0 3.680 3.670 3.680 3.660 3.750 1,846,000 6,812,360 3.6903 1.680 1.675 1.680 1.671 1.712 4,043,781 1.6847 -1.60%
2008-06-17 0 3.740 3.740 3.760 3.710 3.830 1,809,343 6,787,075 3.7511 1.707 1.707 1.716 1.694 1.748 3,963,481 1.7124 -2.35%
2008-06-16 0 3.830 3.820 3.830 3.750 3.860 2,521,000 9,666,080 3.8342 1.748 1.744 1.748 1.712 1.762 5,522,411 1.7503 2.96%
2008-06-13 0 3.720 3.720 3.740 3.700 3.850 1,004,548 3,785,073 3.7679 1.698 1.698 1.707 1.689 1.758 2,200,526 1.7201 -2.11%
2008-06-12 0 3.800 3.780 3.800 3.630 3.800 2,518,129 9,321,574 3.7018 1.735 1.726 1.735 1.657 1.735 5,516,122 1.6899 0.00%
2008-06-11 0 3.800 3.780 3.800 3.720 3.990 4,183,000 15,989,000 3.8224 1.735 1.726 1.735 1.698 1.821 9,163,128 1.7449 -5.00%
2008-06-10 0 4.000 3.980 4.000 3.870 4.030 3,056,856 12,050,839 3.9422 1.826 1.817 1.826 1.767 1.840 6,696,238 1.7996 -1.23%
2008-06-06 0 4.050 4.050 4.060 4.050 4.180 1,548,044 6,312,086 4.0775 1.849 1.849 1.853 1.849 1.908 3,391,089 1.8614 -1.22%
2008-06-05 0 4.100 4.070 4.110 3.990 4.200 1,945,911 7,976,357 4.0990 1.872 1.858 1.876 1.821 1.917 4,262,642 1.8712 -1.44%
2008-06-04 0 4.160 4.160 4.170 4.060 4.220 5,288,146 22,045,634 4.1689 1.899 1.899 1.904 1.853 1.926 11,584,021 1.9031 2.72%
2008-06-03 0 4.050 4.010 4.050 3.850 4.090 2,991,089 11,770,246 3.9351 1.849 1.831 1.849 1.758 1.867 6,552,171 1.7964 3.85%
2008-06-02 0 3.900 3.890 3.900 3.700 3.940 3,732,089 14,406,169 3.8601 1.780 1.776 1.780 1.689 1.799 8,175,379 1.7621 5.41%
2008-05-30 0 3.700 3.670 3.700 3.660 3.750 15,103,301 54,377,174 3.6004 1.689 1.675 1.689 1.671 1.712 33,084,744 1.6436 0.00%
2008-05-29 0 3.700 3.690 3.710 3.650 3.900 9,840,090 36,606,344 3.7201 1.689 1.684 1.694 1.666 1.780 21,555,344 1.6982 -2.89%
2008-05-28 0 3.810 3.810 3.860 3.700 3.880 7,836,097 29,862,848 3.8109 1.739 1.739 1.762 1.689 1.771 17,165,470 1.7397 3.53%
2008-05-27 0 3.680 3.680 3.700 3.530 3.750 3,756,233 13,839,149 3.6843 1.680 1.680 1.689 1.611 1.712 8,228,268 1.6819 4.25%
2008-05-26 0 3.530 3.490 3.530 3.410 3.530 2,357,301 8,256,045 3.5023 1.611 1.593 1.611 1.557 1.611 5,163,818 1.5988 -0.28%
2008-05-23 0 3.540 3.530 3.540 3.500 3.620 1,451,000 5,139,920 3.5423 1.616 1.611 1.616 1.598 1.653 3,178,508 1.6171 -0.28%
2008-05-22 0 3.550 3.520 3.550 3.500 3.560 2,577,000 9,077,710 3.5226 1.621 1.607 1.621 1.598 1.625 5,645,083 1.6081 0.00%
2008-05-21 0 3.550 3.520 3.550 3.480 3.550 1,143,000 4,027,000 3.5232 1.621 1.607 1.621 1.589 1.621 2,503,814 1.6083 0.57%
2008-05-20 0 3.530 3.520 3.530 3.520 3.630 1,389,000 4,921,800 3.5434 1.611 1.607 1.611 1.607 1.657 3,042,693 1.6176 -0.84%
2008-05-19 0 3.560 3.560 3.570 3.550 3.640 2,335,562 8,368,530 3.5831 1.625 1.625 1.630 1.621 1.662 5,116,197 1.6357 -0.28%
2008-05-16 0 3.600 3.590 3.600 3.530 3.670 2,584,000 9,314,860 3.6048 1.630 1.625 1.630 1.598 1.661 5,707,983 1.6319 -0.55%
2008-05-15 0 3.620 3.590 3.620 3.590 3.670 2,352,000 8,490,510 3.6099 1.639 1.625 1.639 1.625 1.661 5,195,502 1.6342 0.56%
2008-05-14 0 3.600 3.590 3.610 3.510 3.620 1,618,060 5,769,480 3.5657 1.630 1.625 1.634 1.589 1.639 3,574,249 1.6142 1.69%
2008-05-13 0 3.540 3.550 3.560 3.500 3.590 2,458,000 8,726,680 3.5503 1.603 1.607 1.612 1.584 1.625 5,429,653 1.6072 -0.28%
2008-05-09 0 3.550 3.540 3.550 3.520 3.650 3,369,674 11,989,079 3.5579 1.607 1.603 1.607 1.594 1.652 7,443,515 1.6107 1.43%
2008-05-08 0 3.500 3.490 3.510 3.350 3.510 2,808,319 9,664,862 3.4415 1.584 1.580 1.589 1.517 1.589 6,203,498 1.5580 2.94%
2008-05-07 0 3.400 3.400 3.420 3.380 3.570 8,908,604 30,688,132 3.4448 1.539 1.539 1.548 1.530 1.616 19,678,855 1.5594 -2.30%
2008-05-06 0 3.480 3.470 3.480 3.460 3.600 3,156,000 11,086,620 3.5129 1.575 1.571 1.575 1.566 1.630 6,971,515 1.5903 -3.06%
2008-05-05 0 3.590 3.590 3.600 3.510 3.650 2,074,000 7,427,520 3.5813 1.625 1.625 1.630 1.589 1.652 4,581,408 1.6212 0.84%
2008-05-02 0 3.560 3.560 3.570 3.470 3.560 3,295,060 11,566,120 3.5101 1.612 1.612 1.616 1.571 1.612 7,278,695 1.5890 3.79%
2008-04-30 0 3.430 3.410 3.430 3.350 3.470 2,690,360 9,165,207 3.4067 1.553 1.544 1.553 1.517 1.571 5,942,930 1.5422 2.39%
2008-04-29 0 3.350 3.350 3.360 3.300 3.370 2,214,000 7,378,030 3.3324 1.517 1.517 1.521 1.494 1.526 4,890,664 1.5086 0.90%
2008-04-28 0 3.320 3.320 3.330 3.280 3.340 1,980,000 6,555,520 3.3109 1.503 1.503 1.507 1.485 1.512 4,373,764 1.4988 0.30%
2008-04-25 0 3.310 3.300 3.310 3.280 3.380 3,087,900 10,216,780 3.3086 1.498 1.494 1.498 1.485 1.530 6,821,084 1.4978 -1.49%
2008-04-24 0 3.360 3.350 3.360 3.250 3.360 6,724,090 22,213,228 3.3035 1.521 1.517 1.521 1.471 1.521 14,853,326 1.4955 3.07%
2008-04-23 0 3.260 3.260 3.270 3.080 3.280 7,761,451 24,910,810 3.2096 1.476 1.476 1.480 1.394 1.485 17,144,827 1.4530 6.89%
2008-04-22 0 3.050 3.050 3.070 3.020 3.090 7,337,000 22,362,990 3.0480 1.381 1.381 1.390 1.367 1.399 16,207,226 1.3798 -0.65%
2008-04-21 0 3.070 3.070 3.080 3.050 3.200 6,977,000 21,862,420 3.1335 1.390 1.390 1.394 1.381 1.449 15,411,997 1.4185 1.66%
2008-04-18 0 3.020 3.000 3.050 3.000 3.070 1,615,000 4,889,420 3.0275 1.367 1.358 1.381 1.358 1.390 3,567,490 1.3705 -0.33%
2008-04-17 0 3.030 3.020 3.030 3.020 3.130 1,274,000 3,918,330 3.0756 1.372 1.367 1.372 1.367 1.417 2,814,230 1.3923 -1.62%
2008-04-16 0 3.080 3.090 3.100 3.050 3.120 1,504,515 4,642,360 3.0856 1.394 1.399 1.403 1.381 1.412 3,323,431 1.3969 0.33%
2008-04-15 0 3.070 3.070 3.100 3.020 3.200 1,762,000 5,416,250 3.0739 1.390 1.390 1.403 1.367 1.449 3,892,208 1.3916 -0.97%
2008-04-14 0 3.100 3.080 3.100 3.050 3.120 1,259,000 3,872,030 3.0755 1.403 1.394 1.403 1.381 1.412 2,781,096 1.3923 -1.59%
2008-04-11 0 3.150 3.150 3.160 3.150 3.280 2,591,044 8,230,465 3.1765 1.426 1.426 1.431 1.426 1.485 5,723,543 1.4380 -1.87%
2008-04-10 0 3.210 3.200 3.210 3.170 3.220 1,878,000 5,998,420 3.1940 1.453 1.449 1.453 1.435 1.458 4,148,449 1.4459 0.00%
2008-04-09 0 3.210 3.200 3.210 3.200 3.310 3,415,830 11,079,778 3.2437 1.453 1.449 1.453 1.449 1.498 7,545,472 1.4684 -0.31%
2008-04-08 0 3.220 3.200 3.220 3.190 3.330 4,540,000 14,678,500 3.2331 1.458 1.449 1.458 1.444 1.507 10,028,732 1.4636 -2.42%
2008-04-07 0 3.300 3.290 3.300 3.240 3.340 3,651,816 11,984,704 3.2818 1.494 1.489 1.494 1.467 1.512 8,066,759 1.4857 2.80%
2008-04-03 0 3.210 3.200 3.210 3.160 3.300 4,923,090 15,884,803 3.2266 1.453 1.449 1.453 1.431 1.494 10,874,967 1.4607 2.88%
2008-04-02 0 3.120 3.110 3.130 3.040 3.180 6,469,980 20,036,168 3.0968 1.412 1.408 1.417 1.376 1.440 14,292,004 1.4019 5.41%
2008-04-01 0 2.960 2.930 2.960 2.600 3.120 3,694,000 10,829,550 2.9317 1.340 1.326 1.340 1.177 1.412 8,159,942 1.3272 -1.99%
2008-03-31 0 3.020 3.010 3.030 3.000 3.120 2,485,700 7,561,890 3.0422 1.367 1.363 1.372 1.358 1.412 5,490,841 1.3772 -0.98%
2008-03-28 0 3.050 3.050 3.060 2.940 3.140 3,674,660 11,239,527 3.0587 1.381 1.381 1.385 1.331 1.421 8,117,221 1.3847 4.81%
2008-03-27 0 2.910 2.910 2.920 2.860 2.950 2,594,000 7,523,650 2.9004 1.317 1.317 1.322 1.295 1.335 5,730,073 1.3130 -1.36%
2008-03-26 0 2.950 2.920 2.950 2.710 2.980 6,930,000 19,826,620 2.8610 1.335 1.322 1.335 1.227 1.349 15,308,175 1.2952 9.26%
2008-03-25 0 2.700 2.710 2.740 2.570 2.750 4,663,000 12,520,130 2.6850 1.222 1.227 1.240 1.163 1.245 10,300,436 1.2155 1.50%
2008-03-20 0 2.660 2.660 2.680 2.650 2.730 1,140,001 3,063,473 2.6873 1.204 1.204 1.213 1.200 1.236 2,518,230 1.2165 -3.62%
2008-03-19 0 2.760 2.690 2.760 2.680 2.900 3,350,785 9,248,120 2.7600 1.249 1.218 1.249 1.213 1.313 7,401,790 1.2494 1.85%
2008-03-18 0 2.710 2.690 2.700 2.640 2.790 1,866,261 5,054,229 2.7082 1.227 1.218 1.222 1.195 1.263 4,122,518 1.2260 1.50%
2008-03-17 0 2.670 2.650 2.690 2.650 2.880 4,462,000 12,127,960 2.7181 1.209 1.200 1.218 1.200 1.304 9,856,432 1.2305 -7.29%
2008-03-14 0 2.880 2.860 2.870 2.870 3.150 2,299,000 6,862,670 2.9851 1.304 1.295 1.299 1.299 1.426 5,078,426 1.3513 -6.19%
2008-03-13 0 3.070 3.050 3.070 3.050 3.180 3,488,919 10,767,399 3.0862 1.390 1.381 1.390 1.381 1.440 7,706,924 1.3971 -2.54%
2008-03-12 0 3.150 3.150 3.190 3.090 3.280 2,692,548 8,509,048 3.1602 1.426 1.426 1.444 1.399 1.485 5,947,763 1.4306 -0.32%
2008-03-11 0 3.160 3.130 3.150 3.080 3.230 2,888,480 9,102,000 3.1511 1.431 1.417 1.426 1.394 1.462 6,380,571 1.4265 -1.25%
2008-03-10 0 3.200 3.200 3.230 3.030 3.230 4,289,124 13,551,244 3.1594 1.449 1.449 1.462 1.372 1.462 9,474,554 1.4303 -0.31%
2008-03-07 0 3.210 3.150 3.210 3.120 3.300 3,635,722 11,525,404 3.1700 1.453 1.426 1.453 1.412 1.494 8,031,208 1.4351 -3.60%
2008-03-06 0 3.330 3.330 3.400 3.300 3.540 1,909,000 6,605,460 3.4602 1.507 1.507 1.539 1.494 1.603 4,216,927 1.5664 -3.76%
2008-03-05 0 3.460 3.450 3.460 3.450 3.590 1,380,000 4,827,680 3.4983 1.566 1.562 1.566 1.562 1.625 3,048,381 1.5837 -3.89%
2008-03-04 0 3.600 3.590 3.600 3.520 3.610 1,503,000 5,351,210 3.5604 1.630 1.625 1.630 1.594 1.634 3,320,085 1.6118 0.84%
2008-03-03 0 3.570 3.570 3.580 3.550 3.600 678,000 2,423,530 3.5745 1.616 1.616 1.621 1.607 1.630 1,497,683 1.6182 -1.92%
2008-02-29 0 3.640 3.620 3.640 3.530 3.660 785,000 2,839,140 3.6167 1.648 1.639 1.648 1.598 1.657 1,734,043 1.6373 0.55%
2008-02-28 0 3.620 3.610 3.650 3.570 3.660 2,189,904 7,910,522 3.6123 1.639 1.634 1.652 1.616 1.657 4,837,436 1.6353 -0.82%
2008-02-27 0 3.650 3.650 3.660 3.620 3.700 2,644,000 9,663,670 3.6549 1.652 1.652 1.657 1.639 1.675 5,840,522 1.6546 1.39%
2008-02-26 0 3.600 3.600 3.610 3.520 3.720 1,247,000 4,495,710 3.6052 1.630 1.630 1.634 1.594 1.684 2,754,588 1.6321 1.12%
2008-02-25 0 3.560 3.550 3.560 3.530 3.660 960,013 3,434,466 3.5775 1.612 1.607 1.612 1.598 1.657 2,120,642 1.6195 -2.47%
2008-02-22 0 3.650 3.640 3.650 3.630 3.720 819,182 3,006,176 3.6697 1.652 1.648 1.652 1.643 1.684 1,809,550 1.6613 -2.41%
2008-02-21 0 3.740 3.720 3.740 3.720 3.850 607,090 2,295,944 3.7819 1.693 1.684 1.693 1.684 1.743 1,341,045 1.7121 -2.60%
2008-02-20 0 3.840 3.800 3.840 3.800 3.910 802,018 3,077,437 3.8371 1.738 1.720 1.738 1.720 1.770 1,771,635 1.7371 -1.29%
2008-02-19 0 3.890 3.880 3.900 3.850 3.920 670,000 2,612,980 3.9000 1.761 1.756 1.766 1.743 1.775 1,480,011 1.7655 -0.26%
2008-02-18 0 3.900 3.900 3.910 3.870 3.920 718,444 2,799,767 3.8970 1.766 1.766 1.770 1.752 1.775 1,587,023 1.7642 0.26%
2008-02-15 0 3.890 3.870 3.890 3.800 3.900 344,646 1,328,823 3.8556 1.761 1.752 1.761 1.720 1.766 761,313 1.7454 0.26%
2008-02-14 0 3.880 3.860 3.880 3.830 3.900 1,584,040 6,114,742 3.8602 1.756 1.747 1.756 1.734 1.766 3,499,100 1.7475 1.31%
2008-02-13 0 3.830 3.770 3.830 3.790 3.900 1,313,000 5,021,580 3.8245 1.734 1.707 1.734 1.716 1.766 2,900,380 1.7314 0.79%
2008-02-12 0 3.800 3.770 3.800 3.750 3.870 1,087,249 4,158,551 3.8248 1.720 1.707 1.720 1.698 1.752 2,401,702 1.7315 0.26%
2008-02-11 0 3.790 3.750 3.780 3.720 3.880 707,004 2,666,036 3.7709 1.716 1.698 1.711 1.684 1.756 1,561,752 1.7071 0.80%
2008-02-06 0 3.760 3.730 3.760 3.700 3.790 412,498 1,541,537 3.7371 1.702 1.689 1.702 1.675 1.716 911,196 1.6918 -0.27%
2008-02-05 0 3.770 3.780 3.880 3.750 3.880 1,304,000 4,967,810 3.8097 1.707 1.711 1.756 1.698 1.756 2,880,499 1.7246 -0.79%
2008-02-04 0 3.800 3.790 3.830 3.700 3.890 2,207,200 8,403,868 3.8075 1.720 1.716 1.734 1.675 1.761 4,875,643 1.7236 0.80%
2008-02-01 0 3.770 3.760 3.850 3.650 3.910 3,032,898 11,522,857 3.7993 1.707 1.702 1.743 1.652 1.770 6,699,586 1.7199 -3.08%
2008-01-31 0 3.890 3.880 3.890 3.580 3.900 4,063,480 15,370,598 3.7826 1.761 1.756 1.761 1.621 1.766 8,976,113 1.7124 5.14%
2008-01-30 0 3.700 3.700 3.710 3.600 3.950 3,484,247 13,071,737 3.7517 1.675 1.675 1.680 1.630 1.788 7,696,604 1.6984 -4.88%
2008-01-29 0 3.890 3.880 3.900 3.820 3.940 1,728,000 6,716,450 3.8868 1.761 1.756 1.766 1.729 1.784 3,817,103 1.7596 1.83%
2008-01-28 0 3.820 3.810 3.820 3.740 3.950 1,985,267 7,610,293 3.8334 1.729 1.725 1.729 1.693 1.788 4,385,399 1.7354 -2.55%
2008-01-25 0 3.920 3.930 3.940 3.840 3.940 3,502,470 13,609,766 3.8858 1.775 1.779 1.784 1.738 1.784 7,736,858 1.7591 2.08%
2008-01-24 0 3.840 3.850 3.870 3.760 3.980 4,650,687 18,013,782 3.8734 1.738 1.743 1.752 1.702 1.802 10,273,237 1.7535 2.95%
2008-01-23 0 3.730 3.720 3.730 3.710 3.950 5,983,734 22,609,387 3.7785 1.689 1.684 1.689 1.680 1.788 13,217,900 1.7105 3.90%
2008-01-22 0 3.590 3.560 3.590 3.450 3.770 4,185,099 14,834,677 3.5446 1.625 1.612 1.625 1.562 1.707 9,244,766 1.6047 -10.03%
2008-01-21 0 3.990 3.970 4.010 3.950 4.040 2,004,810 7,978,910 3.9799 1.806 1.797 1.815 1.788 1.829 4,428,569 1.8017 -1.24%
2008-01-18 0 4.040 4.050 4.070 3.810 4.130 3,054,514 12,127,947 3.9705 1.829 1.833 1.842 1.725 1.870 6,747,335 1.7974 -0.49%
2008-01-17 0 4.060 4.070 4.110 3.800 4.190 2,841,018 11,492,902 4.0453 1.838 1.842 1.861 1.720 1.897 6,275,729 1.8313 -1.69%
2008-01-16 0 4.130 4.100 4.170 4.080 4.350 3,573,000 14,831,440 4.1510 1.870 1.856 1.888 1.847 1.969 7,892,656 1.8791 -5.92%
2008-01-15 0 4.390 4.380 4.390 4.260 4.650 2,625,681 11,510,432 4.3838 1.987 1.983 1.987 1.928 2.105 5,800,055 1.9845 -2.23%
2008-01-14 0 4.490 4.490 4.500 4.430 4.670 2,396,000 10,790,350 4.5035 2.033 2.033 2.037 2.005 2.114 5,292,697 2.0387 -2.18%
2008-01-11 0 4.590 4.590 4.600 4.560 4.710 1,952,217 9,017,736 4.6192 2.078 2.078 2.082 2.064 2.132 4,312,392 2.0911 -1.29%
2008-01-10 0 4.650 4.640 4.660 4.630 4.700 1,706,556 7,935,410 4.6500 2.105 2.101 2.110 2.096 2.128 3,769,734 2.1050 -0.21%
2008-01-09 0 4.660 4.660 4.670 4.580 4.730 2,248,002 10,447,199 4.6473 2.110 2.110 2.114 2.073 2.141 4,965,773 2.1038 -0.43%
2008-01-08 0 4.680 4.700 4.710 4.640 4.840 2,309,214 10,959,447 4.7460 2.119 2.128 2.132 2.101 2.191 5,100,989 2.1485 -0.43%
2008-01-07 0 4.700 4.690 4.710 4.580 4.780 2,071,138 9,606,242 4.6381 2.128 2.123 2.132 2.073 2.164 4,575,086 2.0997 -1.67%
2008-01-04 0 4.780 4.780 4.800 4.600 4.820 1,777,000 8,407,700 4.7314 2.164 2.164 2.173 2.082 2.182 3,925,343 2.1419 1.49%
2008-01-03 0 4.710 4.700 4.710 4.660 4.750 1,880,990 8,863,751 4.7123 2.132 2.128 2.132 2.110 2.150 4,155,054 2.1332 -1.26%
2008-01-02 0 5.020 5.000 5.010 4.900 5.050 2,444,250 12,218,532 4.9989 2.159 2.151 2.155 2.108 2.172 5,682,261 2.1503 1.01%
2007-12-31 0 4.970 4.970 4.990 4.860 4.990 1,307,372 6,456,827 4.9388 2.138 2.138 2.146 2.091 2.146 3,039,308 2.1244 2.05%
2007-12-28 0 4.870 4.800 4.900 4.660 4.900 1,999,000 9,553,390 4.7791 2.095 2.065 2.108 2.005 2.108 4,647,167 2.0557 0.00%
2007-12-27 0 4.870 4.870 4.900 4.870 5.050 2,288,012 11,293,631 4.9360 2.095 2.095 2.108 2.095 2.172 5,319,047 2.1232 -1.62%
2007-12-24 0 4.950 4.930 4.940 4.920 4.990 653,589 3,232,069 4.9451 2.129 2.121 2.125 2.116 2.146 1,519,428 2.1272 1.43%
2007-12-21 0 4.880 4.880 4.890 4.800 4.950 1,211,159 5,922,333 4.8898 2.099 2.099 2.103 2.065 2.129 2,815,637 2.1034 0.41%
2007-12-20 0 4.860 4.840 4.860 4.700 4.900 1,535,297 7,357,115 4.7920 2.091 2.082 2.091 2.022 2.108 3,569,176 2.0613 1.25%
2007-12-19 0 4.800 4.760 4.800 4.520 4.800 3,307,829 15,394,811 4.6541 2.065 2.048 2.065 1.944 2.065 7,689,862 2.0020 9.09%
2007-12-18 0 4.400 4.360 4.400 4.210 4.500 4,007,452 17,544,634 4.3780 1.893 1.875 1.893 1.811 1.936 9,316,308 1.8832 -2.44%
2007-12-17 0 4.510 4.510 4.520 4.410 4.620 2,232,018 10,049,480 4.5024 1.940 1.940 1.944 1.897 1.987 5,188,875 1.9367 -4.45%
2007-12-14 0 4.720 4.720 4.730 4.660 4.810 1,533,300 7,250,434 4.7286 2.030 2.030 2.035 2.005 2.069 3,564,533 2.0340 -2.68%
2007-12-13 0 4.850 4.840 4.860 4.800 4.920 1,807,954 8,775,755 4.8540 2.086 2.082 2.091 2.065 2.116 4,203,034 2.0880 -0.41%
2007-12-12 0 4.870 4.860 4.880 4.750 4.890 3,199,875 15,425,940 4.8208 2.095 2.091 2.099 2.043 2.103 7,438,897 2.0737 -1.62%
2007-12-11 0 4.950 4.950 4.970 4.850 4.980 3,210,055 15,777,385 4.9150 2.129 2.129 2.138 2.086 2.142 7,462,563 2.1142 1.23%
2007-12-10 0 4.890 4.890 4.900 4.860 5.020 4,263,674 20,948,268 4.9132 2.103 2.103 2.108 2.091 2.159 9,911,959 2.1134 -3.74%
2007-12-07 0 5.080 5.020 5.080 5.010 5.220 4,546,179 23,185,109 5.0999 2.185 2.159 2.185 2.155 2.245 10,568,712 2.1937 0.00%
2007-12-06 0 5.080 5.080 5.100 5.050 5.150 4,333,722 22,111,528 5.1022 2.185 2.185 2.194 2.172 2.215 10,074,803 2.1947 0.79%
2007-12-05 0 5.040 5.040 5.050 4.990 5.100 5,055,129 25,452,165 5.0349 2.168 2.168 2.172 2.146 2.194 11,751,891 2.1658 -1.56%
2007-12-04 0 5.120 5.050 5.060 5.020 5.300 7,226,536 37,124,073 5.1372 2.202 2.172 2.177 2.159 2.280 16,799,861 2.2098 0.39%
2007-12-03 0 5.100 5.100 5.110 5.070 5.220 2,215,926 11,368,111 5.1302 2.194 2.194 2.198 2.181 2.245 5,151,465 2.2068 1.39%
2007-11-30 0 5.030 5.030 5.040 4.920 5.080 6,559,126 32,827,182 5.0048 2.164 2.164 2.168 2.116 2.185 15,248,302 2.1528 2.03%
2007-11-29 0 4.930 4.930 4.940 4.830 5.000 7,198,064 35,261,320 4.8987 2.121 2.121 2.125 2.078 2.151 16,733,671 2.1072 4.45%
2007-11-28 0 4.720 4.710 4.730 4.400 4.730 6,158,150 28,094,836 4.5622 2.030 2.026 2.035 1.893 2.035 14,316,135 1.9625 5.59%
2007-11-27 0 4.470 4.450 4.470 4.440 4.600 5,761,000 25,847,600 4.4867 1.923 1.914 1.923 1.910 1.979 13,392,862 1.9300 -3.66%
2007-11-26 0 4.640 4.630 4.640 4.580 4.740 7,865,000 36,680,970 4.6638 1.996 1.992 1.996 1.970 2.039 18,284,128 2.0062 2.88%
2007-11-23 0 4.510 4.520 4.530 4.500 4.740 4,044,000 18,439,970 4.5598 1.940 1.944 1.949 1.936 2.039 9,401,273 1.9614 0.22%
2007-11-22 0 4.500 4.490 4.500 4.480 4.750 7,393,140 34,231,055 4.6301 1.936 1.931 1.936 1.927 2.043 17,187,173 1.9917 -5.26%
2007-11-21 0 4.750 4.740 4.750 4.600 4.830 3,937,000 18,654,010 4.7381 2.043 2.039 2.043 1.979 2.078 9,152,525 2.0381 -0.63%
2007-11-20 0 4.780 4.780 4.790 4.570 4.850 6,023,377 28,725,236 4.7690 2.056 2.056 2.060 1.966 2.086 14,002,822 2.0514 -2.05%
2007-11-19 0 4.880 4.880 4.890 4.850 5.070 3,072,125 15,088,050 4.9113 2.099 2.099 2.103 2.086 2.181 7,141,910 2.1126 -3.37%
2007-11-16 0 5.050 5.020 5.050 4.900 5.130 4,497,002 22,422,220 4.9860 2.172 2.159 2.172 2.108 2.207 10,454,388 2.1448 -1.56%
2007-11-15 0 5.130 5.130 5.150 5.120 5.400 4,894,027 25,505,212 5.2115 2.207 2.207 2.215 2.202 2.323 11,377,370 2.2417 -4.65%
2007-11-14 0 5.380 5.380 5.420 5.340 5.550 7,192,311 39,375,218 5.4746 2.314 2.314 2.331 2.297 2.387 16,720,297 2.3549 4.06%
2007-11-13 0 5.170 5.160 5.180 5.040 5.380 4,513,373 23,263,674 5.1544 2.224 2.220 2.228 2.168 2.314 10,492,446 2.2172 -1.52%
2007-11-12 0 5.250 5.220 5.260 5.130 5.320 6,233,703 32,550,213 5.2216 2.258 2.245 2.263 2.207 2.288 14,491,776 2.2461 -4.37%
2007-11-09 0 5.490 5.490 5.500 5.490 5.720 8,637,517 48,356,630 5.5984 2.362 2.362 2.366 2.362 2.460 20,080,034 2.4082 -2.31%
2007-11-08 0 5.620 5.600 5.610 5.280 5.680 9,465,425 51,729,153 5.4651 2.417 2.409 2.413 2.271 2.443 22,004,709 2.3508 2.18%
2007-11-07 0 5.500 5.500 5.530 5.040 5.800 20,720,751 112,750,122 5.4414 2.366 2.366 2.379 2.168 2.495 48,170,484 2.3406 9.56%
2007-11-06 0 5.020 5.000 5.010 4.820 5.030 6,562,717 32,627,305 4.9716 2.159 2.151 2.155 2.073 2.164 15,256,650 2.1386 2.03%
2007-11-05 0 4.920 4.920 4.930 4.840 5.060 4,988,619 24,743,007 4.9599 2.116 2.116 2.121 2.082 2.177 11,597,272 2.1335 -2.38%
2007-11-02 0 5.040 5.020 5.040 4.800 5.050 5,318,443 26,532,397 4.9888 2.168 2.159 2.168 2.065 2.172 12,364,029 2.1459 0.00%
2007-11-01 0 5.040 5.050 5.070 4.950 5.210 8,932,917 45,248,105 5.0653 2.168 2.172 2.181 2.129 2.241 20,766,764 2.1789 -1.18%
2007-10-31 0 5.100 5.100 5.140 5.070 5.300 10,366,247 53,539,266 5.1648 2.194 2.194 2.211 2.181 2.280 24,098,892 2.2216 -1.92%
2007-10-30 0 5.200 5.200 5.210 5.080 5.350 11,436,423 59,323,528 5.1872 2.237 2.237 2.241 2.185 2.301 26,586,779 2.2313 -3.88%
2007-10-29 0 5.410 5.400 5.420 4.960 5.570 35,967,190 189,561,074 5.2704 2.327 2.323 2.331 2.134 2.396 83,614,583 2.2671 12.71%
2007-10-26 0 4.800 4.790 4.800 4.720 4.840 14,783,019 70,299,773 4.7554 2.065 2.060 2.065 2.030 2.082 34,366,765 2.0456 3.00%
2007-10-25 0 4.660 4.640 4.650 4.500 4.700 9,249,704 43,009,126 4.6498 2.005 1.996 2.000 1.936 2.022 21,503,213 2.0001 1.30%
2007-10-24 0 4.600 4.600 4.610 4.560 4.800 3,842,151 17,875,542 4.6525 1.979 1.979 1.983 1.962 2.065 8,932,025 2.0013 -1.08%
2007-10-23 0 4.650 4.650 4.670 4.600 4.740 6,837,154 31,860,657 4.6599 2.000 2.000 2.009 1.979 2.039 15,894,647 2.0045 3.33%
2007-10-22 0 4.500 4.480 4.500 4.450 4.500 8,229,090 36,752,176 4.4661 1.936 1.927 1.936 1.914 1.936 19,130,545 1.9211 -4.26%
2007-10-18 0 4.700 4.690 4.700 4.680 5.080 6,286,050 29,897,243 4.7561 2.022 2.017 2.022 2.013 2.185 14,613,470 2.0459 -4.08%
2007-10-17 0 4.900 4.900 4.910 4.800 5.120 8,537,403 42,040,499 4.9243 2.108 2.108 2.112 2.065 2.202 19,847,294 2.1182 -5.41%
2007-10-16 0 5.180 5.150 5.180 5.100 5.300 11,190,380 58,008,444 5.1838 2.228 2.215 2.228 2.194 2.280 26,014,792 2.2298 -0.38%
2007-10-15 0 5.200 5.170 5.200 5.070 5.210 14,245,189 73,600,747 5.1667 2.237 2.224 2.237 2.181 2.241 33,116,447 2.2225 1.96%
2007-10-12 0 5.100 5.080 5.100 4.800 5.500 16,394,678 83,224,274 5.0763 2.194 2.185 2.194 2.065 2.366 38,113,463 2.1836 -3.04%
2007-10-11 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2007-10-05 0 5.260 5.180 5.230 4.630 5.300 22,602,214 113,034,796 5.0010 2.263 2.228 2.250 1.992 2.280 52,544,408 2.1512 15.86%
2007-10-04 0 4.540 4.530 4.540 4.200 4.620 12,985,355 58,930,269 4.5382 1.953 1.949 1.953 1.807 1.987 30,187,653 1.9521 -5.32%
2007-10-03 0 4.820 4.770 4.820 4.650 5.000 8,395,568 40,551,619 4.8301 2.063 2.041 2.063 1.990 2.140 19,619,324 2.0669 -1.83%
2007-10-02 0 4.910 4.910 4.940 4.750 5.060 8,588,022 42,404,806 4.9377 2.101 2.101 2.114 2.033 2.165 20,069,063 2.1129 1.87%
2007-09-28 0 4.820 4.820 4.840 4.680 4.900 10,382,118 50,031,046 4.8190 2.063 2.063 2.071 2.003 2.097 24,261,626 2.0621 1.26%
2007-09-27 0 4.760 4.760 4.770 4.480 4.940 15,957,089 76,086,935 4.7682 2.037 2.037 2.041 1.917 2.114 37,289,590 2.0404 6.25%
2007-09-25 0 4.480 4.480 4.490 4.220 4.500 13,099,973 57,738,921 4.4076 1.917 1.917 1.921 1.806 1.926 30,612,891 1.8861 6.67%
2007-09-24 0 4.200 4.160 4.200 4.100 4.270 5,886,171 24,790,413 4.2116 1.797 1.780 1.797 1.754 1.827 13,755,197 1.8023 2.44%
2007-09-21 0 4.100 4.100 4.120 3.910 4.170 8,935,335 36,588,121 4.0948 1.754 1.754 1.763 1.673 1.784 20,880,687 1.7522 2.50%
2007-09-20 0 4.000 3.990 4.000 3.960 4.150 6,888,962 27,818,029 4.0381 1.712 1.707 1.712 1.695 1.776 16,098,586 1.7280 -2.44%
2007-09-19 0 4.100 4.090 4.100 3.970 4.140 18,080,386 73,378,694 4.0585 1.754 1.750 1.754 1.699 1.772 42,251,453 1.7367 5.94%
2007-09-18 0 3.870 3.870 3.880 3.700 3.880 10,507,950 40,033,268 3.8098 1.656 1.656 1.660 1.583 1.660 24,555,679 1.6303 5.16%
2007-09-17 0 3.680 3.680 3.700 3.600 3.800 13,951,118 51,700,700 3.7058 1.575 1.575 1.583 1.541 1.626 32,601,904 1.5858 3.37%
2007-09-14 0 3.560 3.560 3.570 3.500 3.750 12,417,957 44,745,276 3.6033 1.523 1.523 1.528 1.498 1.605 29,019,111 1.5419 -2.73%
2007-09-13 0 3.660 3.650 3.660 3.560 3.760 12,703,307 46,430,534 3.6550 1.566 1.562 1.566 1.523 1.609 29,685,936 1.5641 -2.14%
2007-09-12 0 3.740 3.740 3.750 3.480 3.800 17,445,796 63,854,652 3.6602 1.600 1.600 1.605 1.489 1.626 40,768,500 1.5663 7.47%
2007-09-11 0 3.480 3.450 3.480 3.400 3.530 4,419,370 15,305,093 3.4632 1.489 1.476 1.489 1.455 1.511 10,327,479 1.4820 1.75%
2007-09-10 0 3.420 3.410 3.430 3.210 3.450 3,405,905 11,622,114 3.4123 1.463 1.459 1.468 1.374 1.476 7,959,146 1.4602 1.79%
2007-09-07 0 3.360 3.340 3.360 3.300 3.360 2,243,746 7,481,509 3.3344 1.438 1.429 1.438 1.412 1.438 5,243,335 1.4269 0.30%
2007-09-06 0 3.350 3.300 3.350 3.200 3.350 2,691,752 8,911,773 3.3108 1.434 1.412 1.434 1.369 1.434 6,290,266 1.4168 0.90%
2007-09-05 0 3.320 3.320 3.330 3.280 3.350 2,701,332 8,947,817 3.3124 1.421 1.421 1.425 1.404 1.434 6,312,653 1.4174 1.53%
2007-09-04 0 3.270 3.250 3.270 3.250 3.350 2,333,695 7,690,102 3.2952 1.399 1.391 1.399 1.391 1.434 5,453,534 1.4101 -1.80%
2007-09-03 0 3.330 3.320 3.330 3.280 3.350 2,758,089 9,145,669 3.3159 1.425 1.421 1.425 1.404 1.434 6,445,286 1.4190 1.22%
2007-08-31 0 3.290 3.280 3.290 3.260 3.300 1,865,469 6,112,363 3.2766 1.408 1.404 1.408 1.395 1.412 4,359,352 1.4021 -0.60%
2007-08-30 0 3.310 3.310 3.320 3.200 3.430 5,771,410 19,249,039 3.3352 1.416 1.416 1.421 1.369 1.468 13,487,016 1.4272 3.76%
2007-08-29 0 3.190 3.180 3.190 3.040 3.200 1,973,609 6,152,413 3.1173 1.365 1.361 1.365 1.301 1.369 4,612,061 1.3340 -0.31%
2007-08-28 0 3.200 3.200 3.230 3.200 3.320 1,980,247 6,457,236 3.2608 1.369 1.369 1.382 1.369 1.421 4,627,573 1.3954 -2.44%
2007-08-27 0 3.280 3.280 3.350 3.280 3.500 4,133,226 13,996,782 3.3864 1.404 1.404 1.434 1.404 1.498 9,658,798 1.4491 0.31%
2007-08-24 0 3.270 3.250 3.270 3.110 3.270 3,810,881 12,178,254 3.1957 1.399 1.391 1.399 1.331 1.399 8,905,521 1.3675 3.81%
2007-08-23 0 3.150 3.150 3.170 3.070 3.160 6,478,897 20,273,613 3.1292 1.348 1.348 1.357 1.314 1.352 15,140,319 1.3390 5.00%
2007-08-22 0 3.000 2.990 3.000 2.950 3.060 4,726,451 14,256,678 3.0164 1.284 1.279 1.284 1.262 1.309 11,045,086 1.2908 -1.64%
2007-08-21 0 3.050 3.040 3.050 3.040 3.160 4,134,346 12,798,112 3.0956 1.305 1.301 1.305 1.301 1.352 9,661,416 1.3247 0.66%
2007-08-20 0 3.030 3.020 3.030 3.010 3.160 4,141,703 12,725,794 3.0726 1.297 1.292 1.297 1.288 1.352 9,678,608 1.3148 1.68%
2007-08-17 0 2.980 2.980 3.000 2.700 2.980 10,592,469 29,653,678 2.7995 1.275 1.275 1.284 1.155 1.275 24,753,188 1.1980 4.93%
2007-08-16 0 2.840 2.800 2.840 2.770 2.950 4,563,958 12,906,684 2.8280 1.215 1.198 1.215 1.185 1.262 10,665,362 1.2101 -5.65%
2007-08-15 0 3.010 3.000 3.010 2.950 3.100 4,794,610 14,365,321 2.9961 1.288 1.284 1.288 1.262 1.327 11,204,365 1.2821 -4.14%
2007-08-14 0 3.140 3.100 3.140 3.050 3.150 1,663,796 5,163,296 3.1033 1.344 1.327 1.344 1.305 1.348 3,888,070 1.3280 3.29%
2007-08-13 0 3.040 3.040 3.070 2.990 3.080 4,225,090 12,806,737 3.0311 1.301 1.301 1.314 1.279 1.318 9,873,472 1.2971 -0.65%
2007-08-10 0 3.060 3.060 3.070 2.960 3.090 3,633,091 11,004,143 3.0289 1.309 1.309 1.314 1.267 1.322 8,490,050 1.2961 -2.86%
2007-08-09 0 3.150 3.150 3.180 3.150 3.280 8,178,247 26,405,004 3.2287 1.348 1.348 1.361 1.348 1.404 19,111,473 1.3816 0.00%
2007-08-08 0 3.150 3.140 3.150 3.050 3.180 2,563,462 8,001,056 3.1212 1.348 1.344 1.348 1.305 1.361 5,990,469 1.3356 3.62%
2007-08-07 0 3.040 3.040 3.050 2.990 3.120 6,512,689 19,961,041 3.0649 1.301 1.301 1.305 1.279 1.335 15,219,286 1.3116 0.33%
2007-08-06 0 3.030 3.010 3.030 2.950 3.100 5,084,731 15,369,750 3.0227 1.297 1.288 1.297 1.262 1.327 11,882,339 1.2935 -3.81%
2007-08-03 0 3.150 3.140 3.150 3.140 3.290 3,237,272 10,313,917 3.1860 1.348 1.344 1.348 1.344 1.408 7,565,073 1.3634 -1.25%
2007-08-02 0 3.190 3.170 3.190 3.140 3.420 5,016,083 16,113,894 3.2124 1.365 1.357 1.365 1.344 1.463 11,721,918 1.3747 -2.74%
2007-08-01 0 3.280 3.280 3.310 3.230 3.490 6,269,677 21,003,440 3.3500 1.404 1.404 1.416 1.382 1.493 14,651,400 1.4335 -3.81%
2007-07-31 0 3.410 3.400 3.410 3.400 3.500 2,311,774 7,915,720 3.4241 1.459 1.455 1.459 1.455 1.498 5,402,308 1.4652 0.29%
2007-07-30 0 3.400 3.400 3.420 3.300 3.440 3,460,539 11,736,691 3.3916 1.455 1.455 1.463 1.412 1.472 8,086,818 1.4513 0.29%
2007-07-27 0 3.390 3.390 3.400 3.300 3.450 8,679,069 29,453,873 3.3937 1.451 1.451 1.455 1.412 1.476 20,281,828 1.4522 -5.04%
2007-07-26 0 3.570 3.550 3.570 3.480 3.690 5,283,805 18,833,253 3.5643 1.528 1.519 1.528 1.489 1.579 12,347,548 1.5253 -2.19%
2007-07-25 0 3.650 3.650 3.660 3.560 3.730 5,660,210 20,832,960 3.6806 1.562 1.562 1.566 1.523 1.596 13,227,156 1.5750 -1.35%
2007-07-24 0 3.700 3.690 3.700 3.620 3.750 11,691,678 43,245,957 3.6989 1.583 1.579 1.583 1.549 1.605 27,321,893 1.5828 2.49%
2007-07-23 0 3.610 3.620 3.630 3.460 3.620 8,531,329 30,215,599 3.5417 1.545 1.549 1.553 1.481 1.549 19,936,579 1.5156 3.14%
2007-07-20 0 3.500 3.500 3.520 3.420 3.580 9,517,096 33,540,813 3.5243 1.498 1.498 1.506 1.463 1.532 22,240,185 1.5081 1.16%
2007-07-19 0 3.460 3.460 3.470 3.400 3.500 6,438,582 22,119,343 3.4354 1.481 1.481 1.485 1.455 1.498 15,046,108 1.4701 -0.86%
2007-07-18 0 3.490 3.490 3.500 3.410 3.550 19,940,466 69,867,739 3.5038 1.493 1.493 1.498 1.459 1.519 46,598,212 1.4994 4.18%
2007-07-17 0 3.350 3.340 3.350 3.220 3.360 6,270,211 20,819,099 3.3203 1.434 1.429 1.434 1.378 1.438 14,652,648 1.4208 4.36%
2007-07-16 0 3.210 3.210 3.220 3.200 3.280 3,802,426 12,302,500 3.2354 1.374 1.374 1.378 1.369 1.404 8,885,763 1.3845 -2.73%
2007-07-13 0 3.300 3.290 3.300 3.250 3.450 10,271,974 33,918,390 3.3020 1.412 1.408 1.412 1.391 1.476 24,004,234 1.4130 -2.37%
2007-07-12 0 3.380 3.370 3.390 3.360 3.550 7,711,500 26,397,043 3.4231 1.446 1.442 1.451 1.438 1.519 18,020,748 1.4648 -3.43%
2007-07-11 0 3.500 3.500 3.510 3.340 3.520 15,835,107 54,373,045 3.4337 1.498 1.498 1.502 1.429 1.506 37,004,535 1.4694 -1.41%
2007-07-10 0 3.550 3.560 3.570 3.300 3.580 31,905,052 110,565,848 3.4655 1.519 1.523 1.528 1.412 1.532 74,557,855 1.4830 9.23%
2007-07-09 0 3.250 3.230 3.250 3.080 3.260 15,111,361 48,333,159 3.1985 1.391 1.382 1.391 1.318 1.395 35,313,237 1.3687 5.86%
2007-07-06 0 3.070 3.060 3.070 3.010 3.110 3,010,149 9,211,832 3.0603 1.314 1.309 1.314 1.288 1.331 7,034,317 1.3096 0.66%
2007-07-05 0 3.050 3.030 3.040 3.010 3.150 4,991,240 15,274,950 3.0604 1.305 1.297 1.301 1.288 1.348 11,663,863 1.3096 -1.29%
2007-07-04 0 3.090 3.080 3.090 3.070 3.140 7,688,190 23,911,879 3.1102 1.322 1.318 1.322 1.314 1.344 17,966,275 1.3309 -0.32%
2007-07-03 0 3.100 3.100 3.110 3.040 3.140 12,709,326 39,345,477 3.0958 1.327 1.327 1.331 1.301 1.344 29,700,001 1.3248 1.31%
2007-06-29 0 3.060 3.050 3.060 2.870 3.070 15,755,353 47,265,095 2.9999 1.309 1.305 1.309 1.228 1.314 36,818,160 1.2837 6.25%
2007-06-28 0 2.880 2.880 2.900 2.870 2.930 4,673,427 13,586,018 2.9071 1.232 1.232 1.241 1.228 1.254 10,921,176 1.2440 -0.35%
2007-06-27 0 2.890 2.890 2.900 2.850 2.960 4,184,473 12,137,830 2.9007 1.237 1.237 1.241 1.220 1.267 9,778,556 1.2413 1.05%
2007-06-26 0 2.860 2.850 2.860 2.810 2.880 4,478,822 12,712,594 2.8384 1.224 1.220 1.224 1.202 1.232 10,466,410 1.2146 -0.35%
2007-06-25 0 2.870 2.860 2.880 2.860 2.940 7,764,235 22,561,148 2.9058 1.228 1.224 1.232 1.224 1.258 18,143,982 1.2435 -2.71%
2007-06-22 0 2.950 2.950 2.960 2.910 2.980 8,817,482 25,978,815 2.9463 1.262 1.262 1.267 1.245 1.275 20,605,280 1.2608 -1.01%
2007-06-21 0 2.980 2.970 2.980 2.730 2.990 19,176,548 55,678,390 2.9035 1.275 1.271 1.275 1.168 1.279 44,813,037 1.2425 9.96%
2007-06-20 0 2.710 2.710 2.720 2.700 2.740 3,440,000 9,357,160 2.7201 1.160 1.160 1.164 1.155 1.173 8,038,822 1.1640 -0.73%
2007-06-18 0 2.730 2.710 2.730 2.700 2.800 4,247,618 11,581,361 2.7266 1.168 1.160 1.168 1.155 1.198 9,926,117 1.1668 -1.80%
2007-06-15 0 2.780 2.770 2.780 2.750 2.830 3,432,447 9,535,537 2.7781 1.190 1.185 1.190 1.177 1.211 8,021,171 1.1888 -0.71%
2007-06-14 0 2.800 2.790 2.810 2.790 2.900 5,811,786 16,387,732 2.8197 1.198 1.194 1.202 1.194 1.241 13,581,369 1.2066 1.08%
2007-06-13 0 2.770 2.770 2.780 2.750 2.790 2,230,044 6,175,687 2.7693 1.185 1.185 1.190 1.177 1.194 5,211,316 1.1851 0.00%
2007-06-12 0 2.770 2.760 2.770 2.730 2.780 3,125,427 8,605,552 2.7534 1.185 1.181 1.185 1.168 1.190 7,303,706 1.1782 0.73%
2007-06-11 0 2.750 2.740 2.750 2.740 2.810 2,165,471 5,996,950 2.7694 1.177 1.173 1.177 1.173 1.202 5,060,417 1.1851 -0.54%
2007-06-08 0 2.790 2.780 2.790 2.740 2.800 3,692,886 10,259,224 2.7781 1.183 1.179 1.183 1.162 1.187 8,707,809 1.1782 -0.71%
2007-06-07 0 2.810 2.810 2.820 2.750 2.830 3,400,797 9,521,220 2.7997 1.192 1.192 1.196 1.166 1.200 8,019,065 1.1873 0.36%
2007-06-06 0 2.800 2.790 2.800 2.750 2.820 5,551,836 15,529,423 2.7972 1.187 1.183 1.187 1.166 1.196 13,091,206 1.1862 2.19%
2007-06-05 0 2.740 2.740 2.750 2.690 2.750 3,371,352 9,182,208 2.7236 1.162 1.162 1.166 1.141 1.166 7,949,634 1.1550 1.11%
2007-06-04 0 2.710 2.710 2.720 2.700 2.740 1,878,340 5,089,801 2.7097 1.149 1.149 1.154 1.145 1.162 4,429,118 1.1492 0.00%
2007-06-01 0 2.710 2.710 2.720 2.690 2.740 3,395,000 9,249,530 2.7245 1.149 1.149 1.154 1.141 1.162 8,005,395 1.1554 0.37%
2007-05-31 0 2.700 2.700 2.710 2.650 2.700 2,538,275 6,806,862 2.6817 1.145 1.145 1.149 1.124 1.145 5,985,242 1.1373 1.89%
2007-05-30 0 2.650 2.650 2.660 2.640 2.720 3,514,420 9,367,635 2.6655 1.124 1.124 1.128 1.120 1.154 8,286,987 1.1304 -1.12%
2007-05-29 0 2.680 2.690 2.700 2.660 2.710 2,961,116 7,938,867 2.6810 1.137 1.141 1.145 1.128 1.149 6,982,299 1.1370 0.75%
2007-05-28 0 2.660 2.660 2.680 2.660 2.710 2,950,000 7,914,960 2.6830 1.128 1.128 1.137 1.128 1.149 6,956,087 1.1378 -0.37%
2007-05-25 0 2.670 2.660 2.670 2.670 2.700 3,225,783 8,644,387 2.6798 1.132 1.128 1.132 1.132 1.145 7,606,383 1.1365 -1.84%
2007-05-23 0 2.720 2.720 2.730 2.670 2.730 3,850,196 10,413,946 2.7048 1.154 1.154 1.158 1.132 1.158 9,078,746 1.1471 0.74%
2007-05-22 0 2.700 2.680 2.700 2.680 2.730 1,874,784 5,054,068 2.6958 1.145 1.137 1.145 1.137 1.158 4,420,733 1.1433 0.37%
2007-05-21 0 2.690 2.690 2.700 2.690 2.720 2,104,054 5,677,441 2.6983 1.141 1.141 1.145 1.141 1.154 4,961,350 1.1443 -1.10%
2007-05-18 0 2.720 2.700 2.720 2.690 2.740 2,143,224 5,787,296 2.7003 1.154 1.145 1.154 1.141 1.162 5,053,713 1.1452 -0.37%
2007-05-17 0 2.730 2.730 2.740 2.730 2.800 1,948,558 5,388,678 2.7655 1.158 1.158 1.162 1.158 1.187 4,594,691 1.1728 -1.44%
2007-05-16 0 2.770 2.760 2.770 2.760 2.820 1,667,252 4,632,785 2.7787 1.175 1.170 1.175 1.170 1.196 3,931,373 1.1784 -1.07%
2007-05-15 0 2.800 2.780 2.810 2.750 2.820 6,252,535 17,487,625 2.7969 1.187 1.179 1.192 1.166 1.196 14,743,451 1.1861 1.82%
2007-05-14 0 2.750 2.750 2.760 2.740 2.810 3,498,000 9,669,570 2.7643 1.166 1.166 1.170 1.162 1.192 8,248,269 1.1723 -0.72%
2007-05-11 0 2.770 2.770 2.780 2.730 2.790 2,673,128 7,408,626 2.7715 1.175 1.175 1.179 1.158 1.183 6,303,224 1.1754 -2.12%
2007-05-10 0 2.830 2.830 2.840 2.740 2.840 10,946,624 30,835,648 2.8169 1.200 1.200 1.204 1.162 1.204 25,812,093 1.1946 2.54%
2007-05-09 0 2.760 2.750 2.760 2.700 2.760 5,247,475 14,367,943 2.7381 1.170 1.166 1.170 1.145 1.170 12,373,524 1.1612 2.60%
2007-05-08 0 2.690 2.690 2.700 2.690 2.750 3,257,000 8,882,620 2.7272 1.141 1.141 1.145 1.141 1.166 7,679,992 1.1566 -0.74%
2007-05-07 0 2.710 2.700 2.720 2.700 2.780 5,194,170 14,257,211 2.7448 1.149 1.145 1.154 1.145 1.179 12,247,831 1.1641 1.12%
2007-05-04 0 2.680 2.670 2.680 2.650 2.690 3,564,093 9,520,580 2.6712 1.137 1.132 1.137 1.124 1.141 8,404,116 1.1328 1.13%
2007-05-03 0 2.650 2.650 2.660 2.630 2.650 2,322,039 6,121,075 2.6361 1.124 1.124 1.128 1.115 1.124 5,475,358 1.1179 1.53%
2007-05-02 0 2.610 2.600 2.610 2.600 2.680 3,092,352 8,106,096 2.6213 1.107 1.103 1.107 1.103 1.137 7,291,753 1.1117 -2.25%
2007-04-30 0 2.670 2.650 2.660 2.640 2.710 2,143,207 5,692,108 2.6559 1.132 1.124 1.128 1.120 1.149 5,053,673 1.1263 -1.48%
2007-04-27 0 2.710 2.710 2.730 2.660 2.740 2,892,976 7,811,441 2.7001 1.149 1.149 1.158 1.128 1.162 6,821,625 1.1451 0.74%
2007-04-26 0 2.690 2.680 2.690 2.630 2.720 4,794,000 12,824,970 2.6752 1.141 1.137 1.141 1.115 1.154 11,304,232 1.1345 -0.37%
2007-04-25 0 2.700 2.680 2.690 2.680 2.750 4,107,398 11,129,775 2.7097 1.145 1.137 1.141 1.137 1.166 9,685,227 1.1491 -1.46%
2007-04-24 0 2.740 2.740 2.750 2.730 2.770 1,209,000 3,325,130 2.7503 1.162 1.162 1.166 1.158 1.175 2,850,817 1.1664 -1.08%
2007-04-23 0 2.770 2.760 2.770 2.740 2.810 2,697,362 7,479,411 2.7729 1.175 1.170 1.175 1.162 1.192 6,360,368 1.1759 -0.72%
2007-04-20 0 2.790 2.780 2.790 2.770 2.800 1,947,697 5,420,496 2.7830 1.183 1.179 1.183 1.175 1.187 4,592,661 1.1803 -0.36%
2007-04-19 0 2.800 2.780 2.800 2.740 2.880 3,295,061 9,181,471 2.7864 1.187 1.179 1.187 1.162 1.221 7,769,740 1.1817 -1.75%
2007-04-18 0 2.850 2.840 2.850 2.820 2.860 2,018,958 5,735,374 2.8408 1.209 1.204 1.209 1.196 1.213 4,760,694 1.2047 0.35%
2007-04-17 0 2.840 2.830 2.840 2.810 2.880 3,140,000 8,947,710 2.8496 1.204 1.200 1.204 1.192 1.221 7,404,107 1.2085 0.71%
2007-04-16 0 2.820 2.820 2.850 2.820 2.860 2,431,203 6,909,504 2.8420 1.196 1.196 1.209 1.196 1.213 5,732,766 1.2053 -1.05%
2007-04-13 0 2.850 2.840 2.850 2.830 2.900 1,797,428 5,123,510 2.8505 1.209 1.204 1.209 1.200 1.230 4,238,328 1.2089 -1.04%
2007-04-12 0 2.880 2.870 2.880 2.830 2.900 2,467,855 7,111,114 2.8815 1.221 1.217 1.221 1.200 1.230 5,819,192 1.2220 0.70%
2007-04-11 0 2.860 2.860 2.870 2.850 2.900 2,430,163 6,972,456 2.8691 1.213 1.213 1.217 1.209 1.230 5,730,314 1.2168 -1.38%
2007-04-10 0 2.900 2.890 2.900 2.880 2.920 2,369,081 6,865,307 2.8979 1.230 1.226 1.230 1.221 1.238 5,586,283 1.2290 0.00%
2007-04-04 0 2.900 2.890 2.900 2.880 2.920 3,306,328 9,588,038 2.8999 1.230 1.226 1.230 1.221 1.238 7,796,307 1.2298 0.00%
2007-04-03 0 2.900 2.900 2.910 2.900 2.930 2,610,446 7,595,669 2.9097 1.230 1.230 1.234 1.230 1.243 6,155,421 1.2340 0.69%
2007-04-02 0 2.880 2.880 2.890 2.860 2.940 2,576,093 7,465,631 2.8980 1.221 1.221 1.226 1.213 1.247 6,074,416 1.2290 0.00%
2007-03-30 0 2.880 2.860 2.870 2.760 2.890 6,567,159 18,466,277 2.8119 1.221 1.213 1.217 1.170 1.226 15,485,333 1.1925 3.60%
2007-03-29 0 2.780 2.780 2.790 2.750 2.900 6,163,000 17,317,680 2.8099 1.179 1.179 1.183 1.166 1.230 14,532,328 1.1917 -3.81%
2007-03-28 0 2.890 2.880 2.890 2.860 2.950 2,527,000 7,343,740 2.9061 1.226 1.221 1.226 1.213 1.251 5,958,655 1.2324 -1.03%
2007-03-27 0 2.920 2.920 2.930 2.910 2.950 1,528,080 4,471,824 2.9264 1.238 1.238 1.243 1.234 1.251 3,603,206 1.2411 -1.35%
2007-03-26 0 2.960 2.940 2.960 2.940 2.990 2,229,195 6,604,666 2.9628 1.255 1.247 1.255 1.247 1.268 5,256,432 1.2565 0.34%
2007-03-23 0 2.950 2.940 2.950 2.930 2.970 1,766,000 5,203,550 2.9465 1.251 1.247 1.251 1.243 1.260 4,164,220 1.2496 1.37%
2007-03-22 0 2.910 2.910 2.920 2.900 3.000 2,084,218 6,135,224 2.9437 1.234 1.234 1.238 1.230 1.272 4,914,577 1.2484 -1.02%
2007-03-21 0 2.940 2.920 2.940 2.880 2.940 1,944,679 5,656,986 2.9090 1.247 1.238 1.247 1.221 1.247 4,585,545 1.2337 2.08%
2007-03-20 0 2.880 2.870 2.880 2.860 2.930 1,438,000 4,149,610 2.8857 1.221 1.217 1.221 1.213 1.243 3,390,798 1.2238 -0.35%
2007-03-19 0 2.890 2.870 2.890 2.870 2.900 1,233,000 3,546,660 2.8764 1.226 1.217 1.226 1.217 1.230 2,907,409 1.2199 0.70%
2007-03-16 0 2.870 2.860 2.870 2.820 2.920 1,493,212 4,289,729 2.8728 1.217 1.213 1.217 1.196 1.238 3,520,988 1.2183 -0.69%
2007-03-15 0 2.890 2.890 2.900 2.890 2.940 1,052,342 3,062,315 2.9100 1.226 1.226 1.230 1.226 1.247 2,481,418 1.2341 -0.34%
2007-03-14 0 2.900 2.900 2.910 2.720 2.920 2,517,000 7,264,550 2.8862 1.230 1.230 1.234 1.154 1.238 5,935,075 1.2240 -2.03%
2007-03-13 0 2.960 2.960 2.970 2.950 3.020 2,588,000 7,735,730 2.9891 1.255 1.255 1.260 1.251 1.281 6,102,493 1.2676 -0.67%
2007-03-12 0 2.980 2.960 2.980 2.950 3.060 5,000,089 14,961,772 2.9923 1.264 1.255 1.264 1.251 1.298 11,790,189 1.2690 1.02%
2007-03-09 0 2.950 2.940 2.950 2.940 3.010 2,468,769 7,357,980 2.9804 1.251 1.247 1.251 1.247 1.277 5,821,347 1.2640 -0.67%
2007-03-08 0 2.970 2.970 2.980 2.920 3.000 3,514,451 10,411,859 2.9626 1.260 1.260 1.264 1.238 1.272 8,287,060 1.2564 0.00%
2007-03-07 0 2.970 2.960 2.970 2.900 3.040 11,102,051 33,277,927 2.9975 1.260 1.255 1.260 1.230 1.289 26,178,589 1.2712 2.77%
2007-03-06 0 2.890 2.880 2.890 2.780 2.910 6,499,052 18,633,155 2.8671 1.226 1.221 1.226 1.179 1.234 15,324,737 1.2159 3.96%
2007-03-05 0 2.780 2.770 2.780 2.660 2.800 12,254,972 33,408,150 2.7261 1.179 1.175 1.179 1.128 1.187 28,897,172 1.1561 -3.81%
2007-03-02 0 2.890 2.890 2.950 2.880 3.070 15,170,314 45,276,667 2.9846 1.226 1.226 1.251 1.221 1.302 35,771,536 1.2657 -4.93%
2007-03-01 0 3.040 3.030 3.060 3.030 3.150 8,495,130 26,313,552 3.0975 1.289 1.285 1.298 1.285 1.336 20,031,480 1.3136 -3.18%
2007-02-28 0 3.140 3.120 3.140 2.780 3.180 23,811,585 71,880,567 3.0187 1.332 1.323 1.332 1.179 1.349 56,147,616 1.2802 -1.26%
2007-02-27 0 3.180 3.160 3.170 3.040 3.280 15,074,095 48,161,336 3.1950 1.349 1.340 1.344 1.289 1.391 35,544,652 1.3550 -0.93%
2007-02-26 0 3.210 3.200 3.210 3.160 3.240 22,895,270 73,215,220 3.1978 1.361 1.357 1.361 1.340 1.374 53,986,949 1.3562 1.90%
2007-02-23 0 3.150 3.140 3.150 3.140 3.440 69,471,292 227,734,111 3.2781 1.336 1.332 1.336 1.332 1.459 163,813,010 1.3902 4.65%
2007-02-22 0 3.010 3.020 3.030 2.790 3.020 41,530,687 119,789,153 2.8844 1.277 1.281 1.285 1.183 1.281 97,929,183 1.2232 11.07%
2007-02-21 0 2.710 2.710 2.720 2.630 2.740 6,384,487 17,260,202 2.7035 1.149 1.149 1.154 1.115 1.162 15,054,593 1.1465 3.04%
2007-02-16 0 2.630 2.620 2.630 2.610 2.640 2,432,263 6,378,731 2.6225 1.115 1.111 1.115 1.107 1.120 5,735,266 1.1122 0.38%
2007-02-15 0 2.620 2.620 2.630 2.610 2.640 2,951,631 7,738,328 2.6217 1.111 1.111 1.115 1.107 1.120 6,959,933 1.1118 0.38%
2007-02-14 0 2.610 2.610 2.620 2.600 2.640 2,438,989 6,378,565 2.6152 1.107 1.107 1.111 1.103 1.120 5,751,126 1.1091 0.38%
2007-02-13 0 2.600 2.580 2.590 2.550 2.630 4,575,710 11,843,358 2.5883 1.103 1.094 1.098 1.081 1.115 10,789,505 1.0977 -1.14%
2007-02-12 0 2.630 2.630 2.640 2.560 2.650 4,894,291 12,879,463 2.6315 1.115 1.115 1.120 1.086 1.124 11,540,717 1.1160 2.73%
2007-02-09 0 2.560 2.560 2.570 2.560 2.590 2,221,143 5,706,096 2.5690 1.086 1.086 1.090 1.086 1.098 5,237,446 1.0895 -1.92%
2007-02-08 0 2.610 2.600 2.610 2.550 2.630 10,167,343 26,326,313 2.5893 1.107 1.103 1.107 1.081 1.115 23,974,551 1.0981 0.00%
2007-02-07 0 2.610 2.600 2.610 2.490 2.610 21,533,952 54,990,941 2.5537 1.107 1.103 1.107 1.056 1.107 50,776,967 1.0830 5.24%
2007-02-06 0 2.480 2.470 2.480 2.410 2.490 7,216,034 17,761,296 2.4614 1.052 1.047 1.052 1.022 1.056 17,015,377 1.0438 2.90%
2007-02-05 0 2.410 2.410 2.420 2.370 2.440 2,088,000 5,061,550 2.4241 1.022 1.022 1.026 1.005 1.035 4,923,495 1.0280 0.42%
2007-02-02 0 2.400 2.400 2.410 2.360 2.410 5,323,826 12,732,132 2.3915 1.018 1.018 1.022 1.001 1.022 12,553,559 1.0142 1.27%
2007-02-01 0 2.370 2.360 2.380 2.350 2.380 2,166,183 5,126,715 2.3667 1.005 1.001 1.009 0.997 1.009 5,107,850 1.0037 0.85%
2007-01-31 0 2.350 2.350 2.360 2.350 2.370 5,575,308 13,141,844 2.3572 0.997 0.997 1.001 0.997 1.005 13,146,552 0.9996 -0.42%
2007-01-30 0 2.360 2.350 2.370 2.360 2.400 2,593,313 6,126,697 2.3625 1.001 0.997 1.005 1.001 1.018 6,115,021 1.0019 -0.84%
2007-01-29 0 2.380 2.370 2.380 2.360 2.420 998,073 2,371,978 2.3766 1.009 1.005 1.009 1.001 1.026 2,353,452 1.0079 -0.42%
2007-01-26 0 2.390 2.380 2.390 2.370 2.430 1,795,225 4,305,472 2.3983 1.014 1.009 1.014 1.005 1.031 4,233,133 1.0171 -2.45%
2007-01-25 0 2.450 2.440 2.450 2.440 2.470 2,499,038 6,128,941 2.4525 1.039 1.035 1.039 1.035 1.047 5,892,721 1.0401 0.00%
2007-01-24 0 2.450 2.450 2.460 2.450 2.490 2,256,000 5,543,910 2.4574 1.039 1.039 1.043 1.039 1.056 5,319,638 1.0422 -1.21%
2007-01-23 0 2.480 2.450 2.480 2.440 2.480 2,996,533 7,366,636 2.4584 1.052 1.039 1.052 1.035 1.052 7,065,812 1.0426 0.00%
2007-01-22 0 2.480 2.470 2.480 2.450 2.500 2,440,269 6,021,957 2.4677 1.052 1.047 1.052 1.039 1.060 5,754,144 1.0465 0.40%
2007-01-19 0 2.470 2.460 2.480 2.460 2.490 2,636,161 6,527,069 2.4760 1.047 1.043 1.052 1.043 1.056 6,216,056 1.0500 0.41%
2007-01-18 0 2.460 2.460 2.470 2.450 2.510 4,019,332 9,892,801 2.4613 1.043 1.043 1.047 1.039 1.064 9,477,568 1.0438 -1.20%
2007-01-17 0 2.490 2.470 2.490 2.420 2.500 9,483,112 23,408,956 2.4685 1.056 1.047 1.056 1.026 1.060 22,361,138 1.0469 2.05%
2007-01-16 0 2.440 2.430 2.440 2.410 2.440 3,365,632 8,150,734 2.4218 1.035 1.031 1.035 1.022 1.035 7,936,146 1.0270 0.41%
2007-01-15 0 2.430 2.420 2.430 2.380 2.440 3,942,360 9,529,967 2.4173 1.031 1.026 1.031 1.009 1.035 9,296,068 1.0252 2.10%
2007-01-12 0 2.380 2.380 2.390 2.360 2.400 2,924,337 6,975,752 2.3854 1.009 1.009 1.014 1.001 1.018 6,895,574 1.0116 1.71%
2007-01-11 0 2.340 2.320 2.340 2.310 2.370 2,095,908 4,887,866 2.3321 0.992 0.984 0.992 0.980 1.005 4,942,142 0.9890 0.43%
2007-01-10 0 2.330 2.330 2.340 2.320 2.370 5,199,537 12,147,924 2.3363 0.988 0.988 0.992 0.984 1.005 12,260,486 0.9908 -1.27%
2007-01-09 0 2.360 2.360 2.370 2.350 2.430 3,690,284 8,742,739 2.3691 1.001 1.001 1.005 0.997 1.031 8,701,674 1.0047 -1.67%
2007-01-08 0 2.400 2.390 2.400 2.380 2.410 5,445,059 13,057,717 2.3981 1.018 1.014 1.018 1.009 1.022 12,839,426 1.0170 -1.23%
2007-01-05 0 2.430 2.430 2.440 2.330 2.440 2,284,735 5,441,260 2.3816 1.031 1.031 1.035 0.988 1.035 5,387,395 1.0100 2.53%
2007-01-04 0 2.370 2.370 2.380 2.360 2.440 2,627,781 6,301,166 2.3979 1.005 1.005 1.009 1.001 1.035 6,196,296 1.0169 -1.25%
2007-01-03 0 2.400 2.390 2.400 2.390 2.410 5,032,446 12,069,033 2.3982 1.018 1.014 1.018 1.014 1.022 11,866,486 1.0171 0.00%
2007-01-02 0 2.400 2.390 2.400 2.380 2.440 4,669,369 11,199,190 2.3984 1.018 1.014 1.018 1.009 1.035 11,010,352 1.0172 -0.83%
2006-12-29 0 2.420 2.410 2.420 2.360 2.420 2,747,302 6,621,882 2.4103 1.026 1.022 1.026 1.001 1.026 6,478,126 1.0222 2.11%
2006-12-28 0 2.370 2.370 2.380 2.350 2.400 2,163,099 5,121,078 2.3675 1.005 1.005 1.009 0.997 1.018 5,100,578 1.0040 0.00%
2006-12-27 0 2.370 2.370 2.380 2.360 2.380 1,311,134 3,104,229 2.3676 1.005 1.005 1.009 1.001 1.009 3,091,648 1.0041 -1.25%
2006-12-22 0 2.400 2.390 2.410 2.400 2.430 3,090,059 7,423,839 2.4025 1.018 1.014 1.022 1.018 1.031 7,286,346 1.0189 0.00%
2006-12-21 0 2.400 2.390 2.410 2.370 2.430 10,080,000 24,191,370 2.3999 1.018 1.014 1.022 1.005 1.031 23,768,597 1.0178 -2.44%
2006-12-20 0 2.460 2.440 2.470 2.440 2.490 3,995,076 9,831,304 2.4609 1.043 1.035 1.047 1.035 1.056 9,420,372 1.0436 -0.40%
2006-12-19 0 2.470 2.470 2.480 2.430 2.480 4,093,122 10,034,187 2.4515 1.047 1.047 1.052 1.031 1.052 9,651,564 1.0396 0.82%
2006-12-18 0 2.450 2.450 2.460 2.390 2.450 3,113,383 7,545,437 2.4235 1.039 1.039 1.043 1.014 1.039 7,341,344 1.0278 2.08%
2006-12-15 0 2.400 2.400 2.410 2.400 2.450 1,335,154 3,225,441 2.4158 1.018 1.018 1.022 1.018 1.039 3,148,287 1.0245 -1.23%
2006-12-14 0 2.430 2.420 2.440 2.400 2.440 5,101,208 12,390,176 2.4289 1.031 1.026 1.035 1.018 1.035 12,028,627 1.0301 0.83%
2006-12-13 0 2.410 2.390 2.410 2.310 2.410 8,084,343 18,962,756 2.3456 1.022 1.014 1.022 0.980 1.022 19,062,846 0.9947 1.26%
2006-12-12 0 2.380 2.370 2.380 2.340 2.410 7,468,150 17,726,506 2.3736 1.009 1.005 1.009 0.992 1.022 17,609,866 1.0066 0.85%
2006-12-11 0 2.360 2.350 2.360 2.300 2.410 8,511,000 20,083,310 2.3597 1.001 0.997 1.001 0.975 1.022 20,068,902 1.0007 0.43%
2006-12-08 0 2.350 2.350 2.360 2.260 2.470 7,477,000 17,800,060 2.3806 0.997 0.997 1.001 0.958 1.047 17,630,734 1.0096 -3.69%
2006-12-07 0 2.440 2.430 2.440 2.430 2.500 3,866,044 9,529,006 2.4648 1.035 1.031 1.035 1.031 1.060 9,116,115 1.0453 -2.40%
2006-12-06 0 2.500 2.490 2.500 2.470 2.530 3,108,062 7,754,799 2.4951 1.060 1.056 1.060 1.047 1.073 7,328,797 1.0581 -1.19%
2006-12-05 0 2.530 2.530 2.540 2.510 2.560 1,626,000 4,112,680 2.5293 1.073 1.073 1.077 1.064 1.086 3,834,101 1.0727 -0.39%
2006-12-04 0 2.540 2.530 2.540 2.520 2.600 3,824,446 9,821,622 2.5681 1.077 1.073 1.077 1.069 1.103 9,018,027 1.0891 -1.17%
2006-12-01 0 2.570 2.540 2.570 2.500 2.600 4,745,170 12,046,838 2.5388 1.090 1.077 1.090 1.060 1.103 11,189,091 1.0767 0.00%
2006-11-30 0 2.570 2.560 2.570 2.550 2.630 2,584,955 6,691,336 2.5886 1.090 1.086 1.090 1.081 1.115 6,095,313 1.0978 -1.15%
2006-11-29 0 2.600 2.590 2.600 2.530 2.650 3,996,079 10,514,960 2.6313 1.103 1.098 1.103 1.073 1.124 9,422,737 1.1159 1.17%
2006-11-28 0 2.570 2.560 2.580 2.550 2.650 5,280,362 13,683,682 2.5914 1.090 1.086 1.094 1.081 1.124 12,451,071 1.0990 -3.75%
2006-11-27 0 2.670 2.660 2.670 2.670 2.720 2,811,840 7,566,589 2.6910 1.132 1.128 1.132 1.132 1.154 6,630,307 1.1412 -1.11%
2006-11-24 0 2.700 2.670 2.700 2.650 2.710 3,845,500 10,346,710 2.6906 1.145 1.132 1.145 1.124 1.149 9,067,673 1.1411 1.50%
2006-11-23 0 2.660 2.660 2.670 2.650 2.760 5,688,505 15,316,389 2.6925 1.128 1.128 1.132 1.124 1.170 13,413,470 1.1419 -3.62%
2006-11-22 0 2.760 2.750 2.760 2.700 2.760 12,348,977 33,871,961 2.7429 1.170 1.166 1.170 1.145 1.170 29,118,835 1.1632 1.47%
2006-11-21 0 2.720 2.710 2.730 2.690 2.760 15,545,521 42,411,120 2.7282 1.154 1.149 1.158 1.141 1.170 36,656,272 1.1570 2.64%
2006-11-20 0 2.650 2.650 2.680 2.560 2.670 15,421,142 40,474,565 2.6246 1.124 1.124 1.137 1.086 1.132 36,362,987 1.1131 3.11%
2006-11-17 0 2.570 2.570 2.580 2.480 2.580 21,206,012 53,582,425 2.5268 1.090 1.090 1.094 1.052 1.094 50,003,686 1.0716 3.21%
2006-11-16 0 2.490 2.480 2.500 2.480 2.560 6,495,574 16,313,469 2.5115 1.056 1.052 1.060 1.052 1.086 15,316,536 1.0651 0.00%
2006-11-15 0 2.490 2.480 2.490 2.480 2.510 4,561,880 11,368,172 2.4920 1.056 1.052 1.056 1.052 1.064 10,756,894 1.0568 0.81%
2006-11-14 0 2.470 2.480 2.490 2.470 2.530 4,056,518 10,167,202 2.5064 1.047 1.052 1.056 1.047 1.073 9,565,252 1.0629 -1.20%
2006-11-13 0 2.500 2.490 2.500 2.460 2.510 4,335,614 10,806,796 2.4926 1.060 1.056 1.060 1.043 1.064 10,223,359 1.0571 1.63%
2006-11-10 0 2.460 2.460 2.480 2.440 2.510 3,664,393 9,046,750 2.4688 1.043 1.043 1.052 1.035 1.064 8,640,623 1.0470 0.00%
2006-11-09 0 2.460 2.470 2.480 2.460 2.490 2,042,689 5,061,518 2.4779 1.043 1.047 1.052 1.043 1.056 4,816,652 1.0508 -0.40%
2006-11-08 0 2.470 2.460 2.470 2.450 2.520 2,854,088 7,065,100 2.4754 1.047 1.043 1.047 1.039 1.069 6,729,927 1.0498 -1.59%
2006-11-07 0 2.510 2.480 2.510 2.440 2.530 7,833,175 19,446,781 2.4826 1.064 1.052 1.064 1.035 1.073 18,470,593 1.0529 3.72%
2006-11-06 0 2.420 2.420 2.430 2.420 2.470 1,793,953 4,382,445 2.4429 1.026 1.026 1.031 1.026 1.047 4,230,134 1.0360 -2.02%
2006-11-03 0 2.470 2.460 2.480 2.400 2.480 6,187,362 15,155,560 2.4494 1.047 1.043 1.052 1.018 1.052 14,589,773 1.0388 1.23%
2006-11-02 0 2.440 2.420 2.440 2.410 2.440 3,249,307 7,869,688 2.4220 1.035 1.026 1.035 1.022 1.035 7,661,852 1.0271 1.24%
2006-11-01 0 2.410 2.400 2.410 2.390 2.420 3,469,836 8,337,136 2.4027 1.022 1.018 1.022 1.014 1.026 8,181,858 1.0190 0.84%
2006-10-31 0 2.390 2.390 2.400 2.340 2.400 2,565,780 6,120,500 2.3854 1.014 1.014 1.018 0.992 1.018 6,050,098 1.0116 1.70%
2006-10-27 0 2.350 2.340 2.360 2.340 2.420 2,405,527 5,706,219 2.3721 0.997 0.992 1.001 0.992 1.026 5,672,222 1.0060 -2.89%
2006-10-26 0 2.420 2.410 2.420 2.400 2.440 3,673,188 8,901,513 2.4234 1.026 1.022 1.026 1.018 1.035 8,661,362 1.0277 0.41%
2006-10-25 0 2.410 2.400 2.410 2.390 2.420 2,336,597 5,620,573 2.4055 1.022 1.018 1.022 1.014 1.026 5,509,686 1.0201 0.84%
2006-10-24 0 2.390 2.380 2.390 2.390 2.420 1,016,008 2,437,879 2.3995 1.014 1.009 1.014 1.014 1.026 2,395,743 1.0176 -0.42%
2006-10-23 0 2.400 2.390 2.400 2.380 2.430 3,028,527 7,288,860 2.4067 1.018 1.014 1.018 1.009 1.031 7,141,254 1.0207 0.84%
2006-10-20 0 2.380 2.380 2.390 2.370 2.390 2,013,032 4,803,684 2.3863 1.009 1.009 1.014 1.005 1.014 4,746,721 1.0120 0.42%
2006-10-19 0 2.370 2.360 2.370 2.370 2.420 1,732,000 4,124,360 2.3813 1.005 1.001 1.005 1.005 1.026 4,084,049 1.0099 -1.25%
2006-10-18 0 2.400 2.390 2.400 2.320 2.420 3,750,695 8,972,027 2.3921 1.018 1.014 1.018 0.984 1.026 8,844,123 1.0145 3.45%
2006-10-17 0 2.320 2.320 2.330 2.310 2.330 1,022,728 2,374,918 2.3221 0.984 0.984 0.988 0.980 0.988 2,411,588 0.9848 -0.43%
2006-10-16 0 2.330 2.330 2.340 2.310 2.350 1,450,279 3,380,468 2.3309 0.988 0.988 0.992 0.980 0.997 3,419,752 0.9885 -0.43%
2006-10-13 0 2.340 2.340 2.350 2.330 2.380 2,373,723 5,599,866 2.3591 0.992 0.992 0.997 0.988 1.009 5,597,229 1.0005 -1.27%
2006-10-12 0 2.370 2.350 2.370 2.330 2.370 1,097,496 2,582,988 2.3535 1.005 0.997 1.005 0.988 1.005 2,587,891 0.9981 0.85%
2006-10-11 0 2.350 2.350 2.360 2.350 2.390 1,166,000 2,748,340 2.3571 0.997 0.997 1.001 0.997 1.014 2,749,423 0.9996 -0.84%
2006-10-10 0 2.370 2.360 2.370 2.340 2.380 1,373,000 3,247,590 2.3653 1.005 1.001 1.005 0.992 1.009 3,237,528 1.0031 0.42%
2006-10-09 0 2.360 2.360 2.370 2.360 2.380 1,547,000 3,664,330 2.3687 1.001 1.001 1.005 1.001 1.009 3,647,819 1.0045 -2.07%
2006-10-06 0 2.410 2.380 2.410 2.370 2.410 993,239 2,375,560 2.3917 1.022 1.009 1.022 1.005 1.022 2,342,053 1.0143 -0.41%
2006-10-05 0 2.420 2.410 2.420 2.400 2.430 2,363,973 5,711,816 2.4162 1.026 1.022 1.026 1.018 1.031 5,574,238 1.0247 2.11%
2006-10-04 0 2.380 2.380 2.390 2.370 2.450 4,515,897 10,880,600 2.4094 1.005 1.005 1.009 1.001 1.035 10,693,396 1.0175 0.00%
2006-10-03 0 2.380 2.370 2.380 2.350 2.390 990,000 2,350,870 2.3746 1.005 1.001 1.005 0.992 1.009 2,344,266 1.0028 0.42%
2006-09-29 0 2.370 2.360 2.370 2.340 2.390 2,286,081 5,411,336 2.3671 1.001 0.997 1.001 0.988 1.009 5,413,314 0.9996 0.85%
2006-09-28 0 2.350 2.340 2.350 2.320 2.390 4,089,000 9,604,410 2.3488 0.992 0.988 0.992 0.980 1.009 9,682,527 0.9919 0.00%
2006-09-27 0 2.350 2.350 2.360 2.330 2.370 3,312,024 7,777,983 2.3484 0.992 0.992 0.997 0.984 1.001 7,842,691 0.9917 1.29%
2006-09-26 0 2.320 2.310 2.320 2.280 2.390 2,321,159 5,395,505 2.3245 0.980 0.976 0.980 0.963 1.009 5,496,377 0.9816 -1.28%
2006-09-25 0 2.350 2.340 2.360 2.340 2.390 1,498,000 3,550,110 2.3699 0.992 0.988 0.997 0.988 1.009 3,547,182 1.0008 -1.67%
2006-09-22 0 2.390 2.390 2.400 2.390 2.400 2,483,000 5,948,610 2.3957 1.009 1.009 1.014 1.009 1.014 5,879,608 1.0117 0.00%
2006-09-21 0 2.390 2.390 2.400 2.370 2.410 4,783,567 11,433,198 2.3901 1.009 1.009 1.014 1.001 1.018 11,327,224 1.0094 0.84%
2006-09-20 0 2.370 2.370 2.380 2.370 2.400 2,715,716 6,482,867 2.3872 1.001 1.001 1.005 1.001 1.014 6,430,666 1.0081 -0.84%
2006-09-19 0 2.390 2.390 2.400 2.370 2.430 3,495,804 8,378,987 2.3969 1.009 1.009 1.014 1.001 1.026 8,277,872 1.0122 -1.24%
2006-09-18 0 2.420 2.410 2.420 2.380 2.430 4,847,000 11,676,290 2.4090 1.022 1.018 1.022 1.005 1.026 11,477,430 1.0173 0.00%
2006-09-15 0 2.420 2.420 2.430 2.330 2.440 7,836,696 18,826,395 2.4023 1.022 1.022 1.026 0.984 1.030 18,556,866 1.0145 2.54%
2006-09-14 0 2.360 2.350 2.360 2.320 2.460 10,774,430 25,559,281 2.3722 0.997 0.992 0.997 0.980 1.039 25,513,258 1.0018 -4.07%
2006-09-13 0 2.460 2.450 2.460 2.450 2.530 3,283,000 8,123,030 2.4743 1.039 1.035 1.039 1.035 1.068 7,773,964 1.0449 -1.60%
2006-09-12 0 2.500 2.480 2.500 2.470 2.500 1,651,000 4,112,330 2.4908 1.056 1.047 1.056 1.043 1.056 3,909,477 1.0519 0.00%
2006-09-11 0 2.500 2.490 2.500 2.480 2.520 2,173,000 5,422,290 2.4953 1.056 1.052 1.056 1.047 1.064 5,145,545 1.0538 -0.40%
2006-09-08 0 2.510 2.500 2.520 2.490 2.550 2,936,576 7,383,730 2.5144 1.060 1.056 1.064 1.052 1.077 6,953,651 1.0618 -0.40%
2006-09-07 0 2.520 2.520 2.530 2.500 2.540 1,449,065 3,645,022 2.5154 1.064 1.064 1.068 1.056 1.073 3,431,306 1.0623 -0.40%
2006-09-06 0 2.530 2.520 2.540 2.510 2.550 1,710,000 4,334,240 2.5346 1.068 1.064 1.073 1.060 1.077 4,049,186 1.0704 -0.39%
2006-09-05 0 2.540 2.540 2.550 2.500 2.580 3,089,724 7,817,118 2.5300 1.073 1.073 1.077 1.056 1.090 7,316,297 1.0685 -2.31%
2006-09-04 0 2.600 2.590 2.600 2.570 2.660 4,519,032 11,766,030 2.6037 1.098 1.094 1.098 1.085 1.123 10,700,820 1.0995 0.00%
2006-09-01 0 2.600 2.590 2.600 2.530 2.620 8,729,865 22,571,905 2.5856 1.098 1.094 1.098 1.068 1.106 20,671,841 1.0919 2.77%
2006-08-31 0 2.530 2.520 2.530 2.530 2.580 3,934,203 9,961,339 2.5320 1.068 1.064 1.068 1.068 1.090 9,315,977 1.0693 0.00%
2006-08-30 0 2.530 2.510 2.520 2.460 2.550 7,636,630 19,260,654 2.5221 1.068 1.060 1.064 1.039 1.077 18,083,120 1.0651 3.69%
2006-08-29 0 2.440 2.430 2.440 2.390 2.450 1,776,602 4,300,096 2.4204 1.030 1.026 1.030 1.009 1.035 4,206,896 1.0222 2.09%
2006-08-28 0 2.390 2.390 2.400 2.380 2.420 1,634,000 3,918,390 2.3980 1.009 1.009 1.014 1.005 1.022 3,869,222 1.0127 -0.42%
2006-08-25 0 2.400 2.410 2.460 2.370 2.520 5,977,000 14,635,900 2.4487 1.014 1.018 1.039 1.001 1.064 14,153,208 1.0341 -4.00%
2006-08-24 0 2.500 2.490 2.500 2.490 2.520 3,922,146 9,857,206 2.5132 1.056 1.052 1.056 1.052 1.064 9,287,426 1.0613 -0.79%
2006-08-23 0 2.520 2.520 2.530 2.490 2.550 1,958,000 4,943,220 2.5246 1.064 1.064 1.068 1.052 1.077 4,636,436 1.0662 -0.40%
2006-08-22 0 2.530 2.520 2.530 2.500 2.550 3,471,302 8,762,961 2.5244 1.068 1.064 1.068 1.056 1.077 8,219,852 1.0661 0.40%
2006-08-21 0 2.520 2.510 2.520 2.480 2.540 5,573,000 14,022,090 2.5161 1.064 1.060 1.064 1.047 1.073 13,196,558 1.0626 -1.18%
2006-08-18 0 2.550 2.550 2.560 2.520 2.560 3,195,032 8,136,138 2.5465 1.077 1.077 1.081 1.064 1.081 7,565,660 1.0754 0.79%
2006-08-17 0 2.530 2.530 2.540 2.500 2.540 5,443,000 13,726,110 2.5218 1.068 1.068 1.073 1.056 1.073 12,888,725 1.0650 0.00%
2006-08-16 0 2.530 2.520 2.530 2.500 2.540 4,891,579 12,327,853 2.5202 1.068 1.064 1.068 1.056 1.073 11,582,990 1.0643 2.02%
2006-08-15 0 2.480 2.480 2.490 2.470 2.490 1,498,032 3,718,277 2.4821 1.047 1.047 1.052 1.043 1.052 3,547,258 1.0482 -0.40%
2006-08-14 0 2.490 2.490 2.500 2.470 2.540 2,893,342 7,207,974 2.4912 1.052 1.052 1.056 1.043 1.073 6,851,275 1.0521 -1.58%
2006-08-11 0 2.530 2.530 2.540 2.460 2.560 7,156,589 18,020,596 2.5180 1.068 1.068 1.073 1.039 1.081 16,946,410 1.0634 3.69%
2006-08-10 0 2.440 2.440 2.460 2.440 2.500 5,872,638 14,475,229 2.4649 1.030 1.030 1.039 1.030 1.056 13,906,084 1.0409 -2.01%
2006-08-09 0 2.490 2.490 2.510 2.450 2.510 4,363,345 10,836,468 2.4835 1.052 1.052 1.060 1.035 1.060 10,332,161 1.0488 1.63%
2006-08-08 0 2.450 2.440 2.450 2.440 2.470 3,871,000 9,495,180 2.4529 1.035 1.030 1.035 1.030 1.043 9,166,315 1.0359 -0.81%
2006-08-07 0 2.470 2.460 2.470 2.460 2.510 2,704,000 6,703,290 2.4790 1.043 1.039 1.043 1.039 1.060 6,402,923 1.0469 0.00%
2006-08-04 0 2.470 2.470 2.500 2.470 2.550 6,588,766 16,415,961 2.4915 1.043 1.043 1.056 1.043 1.077 15,601,836 1.0522 -2.76%
2006-08-03 0 2.540 2.530 2.540 2.520 2.560 4,145,000 10,515,990 2.5370 1.073 1.068 1.073 1.064 1.081 9,815,132 1.0714 0.79%
2006-08-02 0 2.520 2.520 2.540 2.520 2.580 4,099,000 10,410,210 2.5397 1.064 1.064 1.073 1.064 1.090 9,706,207 1.0725 0.80%
2006-08-01 0 2.500 2.500 2.510 2.500 2.580 3,957,000 10,009,450 2.5296 1.056 1.056 1.060 1.056 1.090 9,369,959 1.0682 -1.96%
2006-07-31 0 2.550 2.540 2.570 2.540 2.590 8,086,989 20,556,378 2.5419 1.077 1.073 1.085 1.073 1.094 19,149,546 1.0735 0.00%
2006-07-28 0 2.550 2.530 2.550 2.450 2.650 8,708,346 22,261,337 2.5563 1.077 1.068 1.077 1.035 1.119 20,620,885 1.0796 -4.14%
2006-07-27 0 2.660 2.660 2.670 2.620 2.710 7,015,271 18,661,900 2.6602 1.123 1.123 1.128 1.106 1.144 16,611,776 1.1234 -1.85%
2006-07-26 0 2.710 2.700 2.720 2.690 2.730 1,937,081 5,257,425 2.7141 1.144 1.140 1.149 1.136 1.153 4,586,901 1.1462 -0.37%
2006-07-25 0 2.720 2.700 2.720 2.680 2.750 4,568,267 12,360,000 2.7056 1.149 1.140 1.149 1.132 1.161 10,817,405 1.1426 -0.37%
2006-07-24 0 2.730 2.710 2.730 2.700 2.800 5,611,345 15,384,976 2.7418 1.153 1.144 1.153 1.140 1.182 13,287,357 1.1579 -1.62%
2006-07-21 0 2.775 2.775 2.800 2.625 2.825 23,473,339 64,756,530 2.7587 1.172 1.172 1.182 1.109 1.193 55,583,578 1.1650 4.72%
2006-07-20 0 2.650 2.650 2.675 2.625 2.675 2,276,040 6,042,631 2.6549 1.119 1.119 1.130 1.109 1.130 5,389,538 1.1212 0.95%
2006-07-19 0 2.625 2.625 2.650 2.600 2.700 1,287,000 3,409,075 2.6489 1.109 1.109 1.119 1.098 1.140 3,047,545 1.1186 -0.94%
2006-07-18 0 2.650 2.650 2.675 2.625 2.675 3,566,731 9,497,365 2.6628 1.119 1.119 1.130 1.109 1.130 8,445,823 1.1245 0.95%
2006-07-17 0 2.625 2.625 2.650 2.575 2.625 3,664,375 9,549,488 2.6060 1.109 1.109 1.119 1.087 1.109 8,677,039 1.1005 0.00%
2006-07-14 0 2.625 2.600 2.625 2.550 2.650 3,588,279 9,373,321 2.6122 1.109 1.098 1.109 1.077 1.119 8,496,848 1.1032 0.96%
2006-07-13 0 2.600 2.600 2.650 2.600 2.675 6,755,049 17,737,274 2.6258 1.098 1.098 1.119 1.098 1.130 15,995,585 1.1089 -2.80%
2006-07-12 0 2.675 2.650 2.700 2.650 2.775 3,915,850 10,612,444 2.7101 1.130 1.119 1.140 1.119 1.172 9,272,518 1.1445 -1.83%
2006-07-11 0 2.725 2.700 2.725 2.650 2.725 6,855,379 18,503,025 2.6991 1.151 1.140 1.151 1.119 1.151 16,233,161 1.1398 0.93%
2006-07-10 0 2.700 2.675 2.700 2.575 2.725 9,510,769 25,489,964 2.6801 1.140 1.130 1.140 1.087 1.151 22,520,979 1.1318 2.86%
2006-07-07 0 2.625 2.600 2.625 2.600 2.675 7,084,093 18,668,510 2.6353 1.109 1.098 1.109 1.098 1.130 16,774,743 1.1129 0.00%
2006-07-06 0 2.625 2.600 2.650 2.550 2.625 9,031,063 23,612,708 2.6146 1.109 1.098 1.119 1.077 1.109 21,385,061 1.1042 0.96%
2006-07-05 0 2.600 2.575 2.600 2.500 2.600 6,838,000 17,467,650 2.5545 1.098 1.087 1.098 1.056 1.098 16,192,008 1.0788 0.97%
2006-07-04 0 2.575 2.575 2.600 2.550 2.625 4,525,234 11,668,491 2.5785 1.087 1.087 1.098 1.077 1.109 10,715,506 1.0889 0.00%
2006-07-03 0 2.575 2.550 2.575 2.525 2.650 8,273,033 21,417,183 2.5888 1.087 1.077 1.087 1.066 1.119 19,590,088 1.0933 0.00%
2006-06-30 0 2.575 2.575 2.600 2.475 2.625 17,279,401 44,162,143 2.5558 1.087 1.087 1.098 1.045 1.109 40,916,673 1.0793 5.10%
2006-06-29 0 2.450 2.425 2.450 2.425 2.475 4,952,000 12,186,200 2.4609 1.035 1.024 1.035 1.024 1.045 11,726,064 1.0392 -1.01%
2006-06-28 0 2.475 2.450 2.475 2.400 2.475 2,654,631 6,486,642 2.4435 1.045 1.035 1.045 1.014 1.045 6,286,020 1.0319 1.02%
2006-06-27 0 2.450 2.450 2.475 2.450 2.525 5,494,159 13,700,778 2.4937 1.035 1.035 1.045 1.035 1.066 13,009,867 1.0531 -1.01%
2006-06-26 0 2.475 2.450 2.475 2.450 2.475 691,000 1,706,675 2.4699 1.045 1.035 1.045 1.035 1.045 1,636,250 1.0430 0.00%
2006-06-23 0 2.475 2.450 2.475 2.425 2.500 2,262,297 5,565,573 2.4601 1.045 1.035 1.045 1.024 1.056 5,356,995 1.0389 0.00%
2006-06-22 0 2.475 2.475 2.500 2.450 2.525 6,114,000 15,260,100 2.4959 1.045 1.045 1.056 1.035 1.066 14,477,616 1.0540 1.02%
2006-06-21 0 2.450 2.450 2.475 2.400 2.500 1,934,000 4,733,200 2.4474 1.035 1.035 1.045 1.014 1.056 4,579,606 1.0335 0.00%
2006-06-20 0 2.450 2.425 2.450 2.400 2.450 3,492,005 8,475,337 2.4271 1.035 1.024 1.035 1.014 1.035 8,268,876 1.0250 -1.01%
2006-06-19 0 2.475 2.475 2.500 2.450 2.500 2,518,000 6,218,725 2.4697 1.045 1.045 1.056 1.035 1.056 5,962,486 1.0430 -2.94%
2006-06-16 0 2.550 2.525 2.550 2.525 2.575 8,504,724 21,710,390 2.5527 1.077 1.066 1.077 1.066 1.087 20,138,719 1.0780 2.00%
2006-06-15 0 2.500 2.475 2.500 2.450 2.525 11,408,966 28,229,445 2.4743 1.056 1.045 1.056 1.035 1.066 27,015,805 1.0449 4.17%
2006-06-14 0 2.400 2.375 2.400 2.375 2.475 15,254,000 36,945,425 2.4220 1.014 1.003 1.014 1.003 1.045 36,120,634 1.0228 -3.03%
2006-06-13 0 2.475 2.450 2.475 2.400 2.525 28,513,666 70,538,557 2.4739 1.045 1.035 1.045 1.014 1.066 67,518,795 1.0447 -5.71%
2006-06-12 0 2.625 2.600 2.625 2.450 2.625 13,358,000 34,328,700 2.5699 1.109 1.098 1.109 1.035 1.109 31,631,010 1.0853 5.00%
2006-06-09 0 2.500 2.475 2.500 2.400 2.525 28,313,988 69,806,631 2.4654 1.056 1.045 1.056 1.014 1.066 67,045,969 1.0412 4.17%
2006-06-08 0 2.400 2.375 2.400 2.300 2.525 29,185,000 70,281,700 2.4081 1.014 1.003 1.014 0.971 1.066 69,108,477 1.0170 -7.69%
2006-06-07 0 2.600 2.575 2.600 2.575 2.725 17,074,000 44,940,875 2.6321 1.098 1.087 1.098 1.087 1.151 40,430,294 1.1116 -3.70%
2006-06-06 0 2.700 2.700 2.725 2.625 2.725 29,200,000 78,439,725 2.6863 1.140 1.140 1.151 1.109 1.151 69,143,996 1.1344 -3.57%
2006-06-05 0 2.800 2.775 2.800 2.650 2.825 60,585,813 168,335,161 2.7785 1.182 1.172 1.182 1.119 1.193 143,463,878 1.1734 7.69%
2006-06-02 0 2.600 2.575 2.600 2.425 2.650 36,739,271 93,518,818 2.5455 1.098 1.087 1.098 1.024 1.119 86,996,576 1.0750 8.33%
2006-06-01 0 2.400 2.400 2.425 2.350 2.450 17,188,000 41,248,150 2.3998 1.014 1.014 1.024 0.992 1.035 40,700,240 1.0135 1.05%
2006-05-30 0 2.375 2.375 2.400 2.200 2.450 21,660,115 51,129,575 2.3605 1.003 1.003 1.014 0.929 1.035 51,289,963 0.9969 7.95%
2006-05-29 0 2.200 2.200 2.225 2.175 2.300 4,911,000 10,897,525 2.2190 0.929 0.929 0.940 0.919 0.971 11,628,978 0.9371 -1.12%
2006-05-26 0 2.225 2.200 2.225 2.175 2.225 2,475,000 5,437,575 2.1970 0.940 0.929 0.940 0.919 0.940 5,860,664 0.9278 4.71%
2006-05-25 0 2.125 2.125 2.150 2.100 2.200 1,393,915 2,938,830 2.1083 0.897 0.897 0.908 0.887 0.929 3,300,714 0.8904 0.00%
2006-05-24 0 2.125 2.100 2.150 2.100 2.225 2,626,000 5,698,575 2.1701 0.897 0.887 0.908 0.887 0.940 6,218,224 0.9164 0.00%
2006-05-23 0 2.125 2.100 2.125 2.025 2.125 2,665,950 5,580,725 2.0933 0.897 0.887 0.897 0.855 0.897 6,312,823 0.8840 1.19%
2006-05-22 0 2.100 2.100 2.125 2.100 2.325 3,216,000 6,915,350 2.1503 0.887 0.887 0.897 0.887 0.982 7,615,311 0.9081 -7.69%
2006-05-19 0 2.275 2.275 2.300 2.225 2.325 2,030,055 4,653,051 2.2921 0.961 0.961 0.971 0.940 0.982 4,807,059 0.9680 0.44%
2006-05-18 0 2.275 2.250 2.275 2.225 2.325 2,257,000 5,099,375 2.2594 0.957 0.946 0.957 0.936 0.978 5,368,048 0.9499 -2.15%
2006-05-17 0 2.325 2.325 2.350 2.275 2.350 4,260,000 9,836,925 2.3091 0.978 0.978 0.988 0.957 0.988 10,131,982 0.9709 3.33%
2006-05-16 0 2.250 2.250 2.275 2.225 2.325 3,398,370 7,663,764 2.2551 0.946 0.946 0.957 0.936 0.978 8,082,682 0.9482 -2.17%
2006-05-15 0 2.300 2.275 2.300 2.275 2.375 3,383,000 7,791,700 2.3032 0.967 0.957 0.967 0.957 0.999 8,046,126 0.9684 -4.17%
2006-05-12 0 2.400 2.400 2.425 2.300 2.425 2,842,450 6,745,685 2.3732 1.009 1.009 1.020 0.967 1.020 6,760,482 0.9978 0.00%
2006-05-11 0 2.400 2.375 2.400 2.375 2.425 2,010,000 4,844,525 2.4102 1.009 0.999 1.009 0.999 1.020 4,780,583 1.0134 -1.03%
2006-05-10 0 2.425 2.425 2.450 2.400 2.475 1,059,508 2,586,918 2.4416 1.020 1.020 1.030 1.009 1.041 2,519,933 1.0266 -2.02%
2006-05-09 0 2.475 2.450 2.475 2.400 2.475 5,602,649 13,656,641 2.4375 1.041 1.030 1.041 1.009 1.041 13,325,338 1.0249 0.00%
2006-05-08 0 2.475 2.450 2.475 2.450 2.525 4,373,372 10,887,368 2.4895 1.041 1.030 1.041 1.030 1.062 10,401,626 1.0467 0.00%
2006-05-04 0 2.475 2.450 2.475 2.400 2.500 2,989,000 7,384,250 2.4705 1.041 1.030 1.041 1.009 1.051 7,109,036 1.0387 2.06%
2006-05-03 0 2.425 2.425 2.450 2.425 2.525 3,279,228 8,012,736 2.4435 1.020 1.020 1.030 1.020 1.062 7,799,315 1.0274 -2.02%
2006-05-02 0 2.475 2.450 2.475 2.325 2.500 6,580,064 16,126,229 2.4508 1.041 1.030 1.041 0.978 1.051 15,650,021 1.0304 5.32%
2006-04-28 0 2.350 2.325 2.350 2.250 2.350 2,727,000 6,298,925 2.3098 0.988 0.978 0.988 0.946 0.988 6,485,896 0.9712 -2.08%
2006-04-27 0 2.400 2.375 2.400 2.350 2.450 6,584,000 15,759,200 2.3936 1.009 0.999 1.009 0.988 1.030 15,659,383 1.0064 2.13%
2006-04-26 0 2.350 2.350 2.375 2.325 2.400 4,484,000 10,578,875 2.3592 0.988 0.988 0.999 0.978 1.009 10,664,744 0.9919 2.17%
2006-04-25 0 2.300 2.300 2.325 2.250 2.400 7,768,555 17,868,702 2.3001 0.967 0.967 0.978 0.946 1.009 18,476,728 0.9671 -4.17%
2006-04-24 0 2.400 2.375 2.400 2.325 2.500 5,611,000 13,387,700 2.3860 1.009 0.999 1.009 0.978 1.051 13,345,200 1.0032 -3.03%
2006-04-21 0 2.475 2.475 2.500 2.425 2.525 10,180,226 25,390,764 2.4941 1.041 1.041 1.051 1.020 1.062 24,212,645 1.0487 1.02%
2006-04-20 0 2.450 2.425 2.450 2.425 2.525 5,853,000 14,483,275 2.4745 1.030 1.020 1.030 1.020 1.062 13,920,773 1.0404 -2.00%
2006-04-19 0 2.500 2.500 2.525 2.500 2.650 10,344,094 26,230,735 2.5358 1.051 1.051 1.062 1.051 1.114 24,602,389 1.0662 -3.85%
2006-04-18 0 2.600 2.600 2.625 2.550 2.650 4,054,715 10,519,888 2.5945 1.093 1.093 1.104 1.072 1.114 9,643,732 1.0909 -0.95%
2006-04-13 0 2.625 2.625 2.650 2.525 2.650 12,794,793 33,222,780 2.5966 1.104 1.104 1.114 1.062 1.114 30,431,130 1.0917 5.00%
2006-04-12 0 2.500 2.500 2.525 2.475 2.600 7,744,000 19,624,125 2.5341 1.051 1.051 1.062 1.041 1.093 18,418,326 1.0655 -4.76%
2006-04-11 0 2.625 2.600 2.625 2.575 2.675 8,117,245 21,236,700 2.6162 1.104 1.093 1.104 1.083 1.125 19,306,052 1.1000 0.00%
2006-04-10 0 2.625 2.625 2.650 2.525 2.650 8,586,365 22,360,088 2.6041 1.104 1.104 1.114 1.062 1.114 20,421,807 1.0949 1.94%
2006-04-07 0 2.575 2.550 2.575 2.550 2.700 16,299,000 42,651,250 2.6168 1.083 1.072 1.083 1.072 1.135 38,765,535 1.1002 -3.74%
2006-04-06 0 2.675 2.675 2.700 2.650 2.750 40,649,132 109,648,926 2.6974 1.125 1.125 1.135 1.114 1.156 96,679,879 1.1341 1.90%
2006-04-04 0 2.625 2.600 2.625 2.450 2.650 23,461,000 59,756,125 2.5470 1.104 1.093 1.104 1.030 1.114 55,799,633 1.0709 5.00%
2006-04-03 0 2.500 2.500 2.525 2.450 2.550 8,689,431 21,624,709 2.4886 1.051 1.051 1.062 1.030 1.072 20,666,939 1.0463 0.00%
2006-03-31 0 2.500 2.500 2.525 2.375 2.525 20,492,083 50,549,160 2.4668 1.051 1.051 1.062 0.999 1.062 48,738,362 1.0372 0.00%
2006-03-30 0 2.500 2.475 2.500 2.475 2.725 40,906,286 106,600,044 2.6060 1.051 1.041 1.051 1.041 1.146 97,291,493 1.0957 -4.76%
2006-03-29 0 2.625 2.600 2.625 2.475 2.675 42,341,723 109,662,019 2.5899 1.104 1.093 1.104 1.041 1.125 100,705,536 1.0889 8.25%
2006-03-28 0 2.425 2.400 2.450 2.400 2.500 20,191,691 49,542,939 2.4536 1.020 1.009 1.030 1.009 1.051 48,023,909 1.0316 0.00%
2006-03-27 0 2.425 2.400 2.425 2.375 2.450 4,972,155 11,944,535 2.4023 1.020 1.009 1.020 0.999 1.030 11,825,771 1.0100 1.04%
2006-03-24 0 2.400 2.400 2.425 2.400 2.450 5,055,574 12,285,660 2.4301 1.009 1.009 1.020 1.009 1.030 12,024,175 1.0217 1.05%
2006-03-23 0 2.375 2.375 2.400 2.375 2.450 2,916,000 7,016,150 2.4061 0.999 0.999 1.009 0.999 1.030 6,935,413 1.0116 -1.04%
2006-03-22 0 2.400 2.375 2.400 2.375 2.500 7,863,000 19,105,075 2.4297 1.009 0.999 1.009 0.999 1.051 18,701,356 1.0216 -4.00%
2006-03-21 0 2.500 2.500 2.525 2.500 2.575 12,580,635 31,814,381 2.5288 1.051 1.051 1.062 1.051 1.083 29,921,777 1.0633 0.00%
2006-03-20 0 2.500 2.475 2.500 2.450 2.525 10,212,307 25,377,049 2.4849 1.051 1.041 1.051 1.030 1.062 24,288,947 1.0448 3.09%
2006-03-17 0 2.425 2.425 2.450 2.375 2.450 12,735,000 30,754,825 2.4150 1.020 1.020 1.030 0.999 1.030 30,288,919 1.0154 2.11%
2006-03-16 0 2.375 2.350 2.375 2.325 2.425 6,256,205 14,895,822 2.3810 0.999 0.988 0.999 0.978 1.020 14,879,755 1.0011 0.00%
2006-03-15 0 2.375 2.350 2.375 2.350 2.450 8,721,960 20,889,259 2.3950 0.999 0.988 0.999 0.988 1.030 20,744,306 1.0070 -1.04%
2006-03-14 0 2.400 2.375 2.400 2.325 2.400 10,984,378 25,949,376 2.3624 1.009 0.999 1.009 0.978 1.009 26,125,240 0.9933 0.00%
2006-03-13 0 2.400 2.375 2.400 2.275 2.450 49,137,482 117,558,039 2.3924 1.009 0.999 1.009 0.957 1.030 116,868,567 1.0059 9.09%
2006-03-10 0 2.200 2.175 2.225 2.075 2.225 17,998,545 39,295,683 2.1833 0.925 0.914 0.936 0.872 0.936 42,807,732 0.9180 6.02%
2006-03-09 0 2.075 2.075 2.100 2.050 2.125 968,000 2,016,875 2.0835 0.872 0.872 0.883 0.862 0.893 2,302,291 0.8760 1.22%
2006-03-08 0 2.050 2.050 2.075 2.050 2.125 3,623,000 7,524,850 2.0770 0.862 0.862 0.872 0.862 0.893 8,616,942 0.8733 -2.38%
2006-03-07 0 2.100 2.100 2.125 2.075 2.175 7,334,000 15,664,575 2.1359 0.883 0.883 0.893 0.872 0.914 17,443,183 0.8980 -1.18%
2006-03-06 0 2.125 2.100 2.125 2.075 2.150 4,834,075 10,188,727 2.1077 0.893 0.883 0.893 0.872 0.904 11,497,362 0.8862 2.41%
2006-03-03 0 2.075 2.075 2.100 2.075 2.100 1,389,000 2,902,625 2.0897 0.872 0.872 0.883 0.872 0.883 3,303,597 0.8786 -1.19%
2006-03-02 0 2.100 2.100 2.125 2.075 2.175 1,880,000 3,977,725 2.1158 0.883 0.883 0.893 0.872 0.914 4,471,391 0.8896 0.00%
2006-03-01 0 2.100 2.100 2.125 2.025 2.125 3,339,000 7,025,650 2.1041 0.883 0.883 0.893 0.851 0.893 7,941,476 0.8847 1.20%
2006-02-28 0 2.075 2.050 2.075 2.025 2.075 2,760,000 5,627,350 2.0389 0.872 0.862 0.872 0.851 0.872 6,564,383 0.8573 1.22%
2006-02-27 0 2.050 2.050 2.075 2.000 2.100 3,016,000 6,204,450 2.0572 0.862 0.862 0.872 0.841 0.883 7,173,253 0.8649 -2.38%
2006-02-24 0 2.100 2.100 2.125 2.100 2.125 1,848,943 3,903,011 2.1109 0.883 0.883 0.893 0.883 0.893 4,397,525 0.8875 -2.33%
2006-02-23 0 2.150 2.125 2.150 2.075 2.150 5,099,501 10,778,427 2.1136 0.904 0.893 0.904 0.872 0.904 12,128,651 0.8887 2.38%
2006-02-22 0 2.100 2.075 2.100 2.075 2.125 1,917,000 4,025,425 2.0999 0.883 0.872 0.883 0.872 0.893 4,559,392 0.8829 -1.18%
2006-02-21 0 2.125 2.125 2.150 2.075 2.150 4,219,000 8,920,925 2.1145 0.893 0.893 0.904 0.872 0.904 10,034,468 0.8890 0.00%
2006-02-20 0 2.125 2.125 2.150 2.125 2.200 2,017,000 4,337,625 2.1505 0.893 0.893 0.904 0.893 0.925 4,797,232 0.9042 -1.16%
2006-02-17 0 2.150 2.150 2.175 2.125 2.225 4,379,000 9,544,850 2.1797 0.904 0.904 0.914 0.893 0.936 10,415,012 0.9165 -1.15%
2006-02-16 0 2.175 2.175 2.200 2.150 2.225 7,059,197 15,450,329 2.1887 0.914 0.914 0.925 0.904 0.936 16,789,591 0.9202 1.16%
2006-02-15 0 2.150 2.150 2.175 2.100 2.175 6,728,000 14,318,725 2.1282 0.904 0.904 0.914 0.883 0.914 16,001,872 0.8948 2.38%
2006-02-14 0 2.100 2.075 2.100 2.075 2.125 4,549,000 9,506,025 2.0897 0.883 0.872 0.883 0.872 0.893 10,819,340 0.8786 1.20%
2006-02-13 0 2.075 2.075 2.100 2.050 2.100 4,493,000 9,254,100 2.0597 0.872 0.872 0.883 0.862 0.883 10,686,149 0.8660 -1.19%
2006-02-10 0 2.100 2.075 2.100 2.025 2.125 7,194,000 14,978,825 2.0821 0.883 0.872 0.883 0.851 0.893 17,110,207 0.8754 3.70%
2006-02-09 0 2.025 2.025 2.050 1.980 2.100 6,330,000 12,841,625 2.0287 0.851 0.851 0.862 0.832 0.883 15,055,269 0.8530 -1.22%
2006-02-08 0 2.050 2.050 2.075 2.025 2.100 3,561,024 7,337,822 2.0606 0.862 0.862 0.872 0.851 0.883 8,469,538 0.8664 -2.38%
2006-02-07 0 2.100 2.075 2.100 2.075 2.150 4,552,000 9,528,525 2.0933 0.883 0.872 0.883 0.872 0.904 10,826,475 0.8801 -1.18%
2006-02-06 0 2.125 2.100 2.150 2.050 2.150 11,030,000 23,231,500 2.1062 0.893 0.883 0.904 0.862 0.904 26,233,747 0.8856 2.41%
2006-02-03 0 2.075 2.075 2.100 2.050 2.100 3,894,500 8,109,150 2.0822 0.872 0.872 0.883 0.862 0.883 9,262,677 0.8755 -3.49%
2006-02-02 0 2.150 2.125 2.150 2.100 2.175 13,443,000 28,846,625 2.1458 0.904 0.893 0.904 0.883 0.914 31,972,826 0.9022 3.61%
2006-02-01 0 2.075 2.050 2.075 1.990 2.100 15,145,546 31,131,389 2.0555 0.872 0.862 0.872 0.837 0.883 36,022,160 0.8642 4.27%
2006-01-27 0 1.990 1.980 1.990 1.950 1.990 6,430,000 12,688,880 1.9734 0.837 0.832 0.837 0.820 0.837 15,293,109 0.8297 1.02%
2006-01-26 0 1.970 1.960 1.970 1.940 1.970 2,868,000 5,621,630 1.9601 0.828 0.824 0.828 0.816 0.828 6,821,250 0.8241 0.51%
2006-01-25 0 1.960 1.960 1.980 1.950 1.980 5,632,960 11,078,685 1.9668 0.824 0.824 0.832 0.820 0.832 13,397,430 0.8269 0.00%
2006-01-24 0 1.960 1.960 1.970 1.910 1.980 5,364,369 10,476,529 1.9530 0.824 0.824 0.828 0.803 0.832 12,758,613 0.8211 2.08%
2006-01-23 0 1.920 1.900 1.920 1.840 1.930 4,664,000 8,842,840 1.8960 0.807 0.799 0.807 0.774 0.811 11,092,856 0.7972 0.52%
2006-01-20 0 1.910 1.900 1.920 1.880 1.970 4,885,000 9,419,330 1.9282 0.803 0.799 0.807 0.790 0.828 11,618,482 0.8107 -2.05%
2006-01-19 0 1.950 1.940 1.950 1.920 1.990 8,249,000 16,103,950 1.9522 0.820 0.816 0.820 0.807 0.837 19,619,418 0.8208 1.56%
2006-01-18 0 1.920 1.920 1.930 1.870 1.920 6,899,000 13,174,360 1.9096 0.807 0.807 0.811 0.786 0.807 16,408,579 0.8029 0.00%
2006-01-17 0 1.920 1.910 1.920 1.880 2.025 7,086,000 13,813,230 1.9494 0.807 0.803 0.807 0.790 0.851 16,853,339 0.8196 -4.00%
2006-01-16 0 2.000 2.000 2.025 1.960 2.050 9,924,000 19,934,490 2.0087 0.841 0.841 0.851 0.824 0.862 23,603,237 0.8446 2.04%
2006-01-13 0 1.960 1.960 1.970 1.860 1.980 11,951,000 23,400,640 1.9580 0.824 0.824 0.828 0.782 0.832 28,424,253 0.8233 3.70%
2006-01-12 0 1.890 1.880 1.890 1.860 1.900 5,815,136 10,943,509 1.8819 0.795 0.790 0.795 0.782 0.799 13,830,717 0.7912 1.07%
2006-01-11 0 1.870 1.860 1.870 1.830 1.880 5,711,000 10,592,580 1.8548 0.786 0.782 0.786 0.769 0.790 13,583,040 0.7798 0.00%
2006-01-10 0 1.870 1.870 1.880 1.830 1.920 11,196,879 21,067,055 1.8815 0.786 0.786 0.790 0.769 0.807 26,630,652 0.7911 1.08%
2006-01-09 0 1.850 1.850 1.860 1.800 1.890 11,192,000 20,769,040 1.8557 0.778 0.778 0.782 0.757 0.795 26,619,048 0.7802 3.35%
2006-01-06 0 1.790 1.790 1.800 1.730 1.800 16,479,000 29,222,600 1.7733 0.753 0.753 0.757 0.727 0.757 39,193,647 0.7456 4.07%
2006-01-05 0 1.720 1.720 1.730 1.650 1.730 10,976,000 18,704,580 1.7041 0.723 0.723 0.727 0.694 0.727 26,105,314 0.7165 2.38%
2006-01-04 0 1.680 1.670 1.680 1.630 1.690 8,174,119 13,574,183 1.6606 0.706 0.702 0.706 0.685 0.711 19,441,321 0.6982 3.70%
2006-01-03 0 1.620 1.620 1.630 1.620 1.650 1,391,000 2,267,040 1.6298 0.681 0.681 0.685 0.681 0.694 3,308,354 0.6852 -1.82%
2005-12-30 0 1.650 1.640 1.650 1.620 1.650 1,651,500 2,698,235 1.6338 0.694 0.690 0.694 0.681 0.694 3,927,927 0.6869 0.00%
2005-12-29 0 1.650 1.640 1.650 1.650 1.670 1,475,000 2,443,930 1.6569 0.694 0.690 0.694 0.694 0.702 3,508,139 0.6966 -0.60%
2005-12-28 0 1.660 1.660 1.670 1.650 1.670 1,055,000 1,749,330 1.6581 0.698 0.698 0.702 0.694 0.702 2,509,212 0.6972 0.00%
2005-12-23 0 1.660 1.650 1.660 1.650 1.680 1,899,000 3,162,490 1.6653 0.698 0.694 0.698 0.694 0.706 4,516,581 0.7002 0.61%
2005-12-22 0 1.650 1.650 1.660 1.640 1.660 1,074,151 1,775,447 1.6529 0.694 0.694 0.698 0.690 0.698 2,554,760 0.6950 0.00%
2005-12-21 0 1.650 1.650 1.660 1.650 1.660 1,999,000 3,303,470 1.6526 0.694 0.694 0.698 0.694 0.698 4,754,421 0.6948 -0.60%
2005-12-20 0 1.660 1.660 1.670 1.640 1.670 1,372,329 2,270,470 1.6545 0.698 0.698 0.702 0.690 0.702 3,263,947 0.6956 0.61%
2005-12-19 0 1.650 1.650 1.660 1.620 1.660 1,049,000 1,727,860 1.6471 0.694 0.694 0.698 0.681 0.698 2,494,941 0.6925 0.61%
2005-12-16 0 1.640 1.640 1.650 1.640 1.650 832,000 1,366,830 1.6428 0.690 0.690 0.694 0.690 0.694 1,978,828 0.6907 -1.20%
2005-12-15 0 1.660 1.660 1.670 1.650 1.670 1,662,000 2,755,380 1.6579 0.698 0.698 0.702 0.694 0.702 3,952,900 0.6971 -0.60%
2005-12-14 0 1.670 1.660 1.670 1.650 1.670 1,661,084 2,763,990 1.6640 0.702 0.698 0.702 0.694 0.702 3,950,721 0.6996 0.00%
2005-12-13 0 1.670 1.670 1.680 1.670 1.720 2,057,000 3,483,100 1.6933 0.702 0.702 0.706 0.702 0.723 4,892,368 0.7119 -1.18%
2005-12-12 0 1.690 1.690 1.700 1.680 1.730 2,556,000 4,351,880 1.7026 0.711 0.711 0.715 0.706 0.727 6,079,189 0.7159 -1.74%
2005-12-09 0 1.720 1.710 1.720 1.650 1.720 9,885,346 16,840,638 1.7036 0.723 0.719 0.723 0.694 0.723 23,511,303 0.7163 3.61%
2005-12-08 0 1.660 1.660 1.670 1.630 1.670 4,221,188 6,958,361 1.6484 0.698 0.698 0.702 0.685 0.702 10,039,672 0.6931 0.61%
2005-12-07 0 1.650 1.640 1.650 1.610 1.650 2,810,249 4,571,998 1.6269 0.694 0.690 0.694 0.677 0.694 6,683,895 0.6840 0.61%
2005-12-06 0 1.640 1.640 1.650 1.630 1.670 1,462,920 2,424,991 1.6576 0.690 0.690 0.694 0.685 0.702 3,479,408 0.6970 -1.20%
2005-12-05 0 1.660 1.650 1.660 1.660 1.690 1,494,000 2,503,420 1.6756 0.698 0.694 0.698 0.698 0.711 3,553,329 0.7045 -1.19%
2005-12-02 0 1.680 1.680 1.690 1.670 1.710 5,763,812 9,744,452 1.6906 0.706 0.706 0.711 0.702 0.719 13,708,648 0.7108 0.60%
2005-12-01 0 1.670 1.660 1.670 1.650 1.680 2,415,035 4,034,959 1.6708 0.702 0.698 0.702 0.694 0.706 5,743,918 0.7025 0.60%
2005-11-30 0 1.660 1.660 1.670 1.660 1.680 2,034,280 3,401,056 1.6719 0.698 0.698 0.702 0.698 0.706 4,838,331 0.7029 -1.19%
2005-11-29 0 1.680 1.670 1.680 1.650 1.680 1,943,000 3,229,440 1.6621 0.706 0.702 0.706 0.694 0.706 4,621,230 0.6988 0.60%
2005-11-28 0 1.670 1.670 1.680 1.670 1.690 1,400,138 2,351,666 1.6796 0.702 0.702 0.706 0.702 0.711 3,330,088 0.7062 -0.60%
2005-11-25 0 1.680 1.680 1.690 1.680 1.700 1,579,000 2,665,400 1.6880 0.706 0.706 0.711 0.706 0.715 3,755,493 0.7097 -0.59%
2005-11-24 0 1.690 1.680 1.690 1.680 1.710 3,792,000 6,425,060 1.6944 0.711 0.706 0.711 0.706 0.719 9,018,891 0.7124 0.00%
2005-11-23 0 1.690 1.680 1.690 1.680 1.720 5,277,000 8,971,480 1.7001 0.711 0.706 0.711 0.706 0.723 12,550,815 0.7148 -3.43%
2005-11-22 0 1.750 1.740 1.750 1.700 1.750 6,909,000 11,942,360 1.7285 0.736 0.732 0.736 0.715 0.736 16,432,363 0.7268 3.55%
2005-11-21 0 1.690 1.670 1.690 1.670 1.710 1,169,000 1,968,770 1.6841 0.711 0.702 0.711 0.702 0.719 2,780,349 0.7081 -0.59%
2005-11-18 0 1.700 1.690 1.710 1.690 1.740 1,091,000 1,861,430 1.7062 0.715 0.711 0.719 0.711 0.732 2,594,834 0.7174 0.00%
2005-11-17 0 1.700 1.690 1.700 1.670 1.700 1,477,499 2,480,928 1.6791 0.715 0.711 0.715 0.702 0.715 3,514,083 0.7060 0.59%
2005-11-16 0 1.690 1.680 1.690 1.680 1.710 775,000 1,313,950 1.6954 0.711 0.706 0.711 0.706 0.719 1,843,260 0.7128 -1.17%
2005-11-15 0 1.710 1.710 1.720 1.700 1.720 850,000 1,450,460 1.7064 0.719 0.719 0.723 0.715 0.723 2,021,640 0.7175 0.00%
2005-11-14 0 1.710 1.700 1.720 1.700 1.760 2,957,599 5,131,154 1.7349 0.719 0.715 0.723 0.715 0.740 7,034,352 0.7294 -1.72%
2005-11-11 0 1.740 1.730 1.740 1.690 1.780 6,965,000 12,215,470 1.7538 0.732 0.727 0.732 0.711 0.748 16,565,553 0.7374 3.57%
2005-11-10 0 1.680 1.680 1.690 1.680 1.700 849,000 1,430,540 1.6850 0.706 0.706 0.711 0.706 0.715 2,019,261 0.7084 -0.59%
2005-11-09 0 1.690 1.690 1.700 1.670 1.710 2,012,000 3,413,120 1.6964 0.711 0.711 0.715 0.702 0.719 4,785,340 0.7132 1.20%
2005-11-08 0 1.670 1.670 1.680 1.670 1.690 1,313,000 2,201,720 1.6769 0.702 0.702 0.706 0.702 0.711 3,122,839 0.7050 -0.60%
2005-11-07 0 1.680 1.680 1.690 1.660 1.690 4,596,479 7,695,211 1.6742 0.706 0.706 0.711 0.698 0.711 10,932,264 0.7039 -3.45%
2005-11-04 0 1.740 1.730 1.740 1.710 1.740 2,776,000 4,804,030 1.7306 0.732 0.727 0.732 0.719 0.732 6,602,437 0.7276 1.75%
2005-11-03 0 1.710 1.710 1.720 1.700 1.770 4,632,220 8,047,244 1.7372 0.719 0.719 0.723 0.715 0.744 11,017,270 0.7304 -1.16%
2005-11-02 0 1.730 1.720 1.730 1.710 1.750 2,952,000 5,104,470 1.7292 0.727 0.723 0.727 0.719 0.736 7,021,036 0.7270 -0.57%
2005-11-01 0 1.740 1.730 1.740 1.710 1.770 6,995,694 12,214,290 1.7460 0.732 0.727 0.732 0.719 0.744 16,638,556 0.7341 1.75%
2005-10-31 0 1.710 1.700 1.720 1.660 1.760 6,188,000 10,489,880 1.6952 0.719 0.715 0.723 0.698 0.740 14,717,537 0.7127 -1.72%
2005-10-28 0 1.740 1.730 1.740 1.680 1.800 13,345,000 23,456,630 1.7577 0.732 0.727 0.732 0.706 0.757 31,739,742 0.7390 0.00%
2005-10-27 0 1.740 1.740 1.750 1.570 1.760 11,246,558 19,215,087 1.7085 0.732 0.732 0.736 0.660 0.740 26,748,809 0.7184 6.10%
2005-10-26 0 1.640 1.630 1.640 1.530 1.660 13,856,590 22,001,479 1.5878 0.690 0.685 0.690 0.643 0.698 32,956,508 0.6676 -1.20%
2005-10-25 0 1.660 1.660 1.670 1.640 1.780 7,469,037 12,667,113 1.6959 0.698 0.698 0.702 0.690 0.748 17,764,354 0.7131 -4.60%
2005-10-24 0 1.740 1.730 1.750 1.730 1.790 2,980,000 5,229,150 1.7547 0.732 0.727 0.736 0.727 0.753 7,087,631 0.7378 -2.25%
2005-10-21 0 1.780 1.760 1.770 1.750 1.810 2,884,000 5,126,410 1.7775 0.748 0.740 0.744 0.736 0.761 6,859,304 0.7474 0.00%
2005-10-20 0 1.780 1.760 1.790 1.770 1.840 6,703,000 12,104,650 1.8059 0.748 0.740 0.753 0.744 0.774 15,942,412 0.7593 1.14%
2005-10-19 0 1.760 1.750 1.760 1.730 1.890 13,926,002 24,810,763 1.7816 0.740 0.736 0.740 0.727 0.795 33,121,597 0.7491 -6.88%
2005-10-18 0 1.890 1.880 1.890 1.870 2.050 11,300,000 21,696,125 1.9200 0.795 0.790 0.795 0.786 0.862 26,875,915 0.8073 -5.50%
2005-10-17 0 2.000 1.990 2.025 2.000 2.125 3,217,000 6,589,900 2.0485 0.841 0.837 0.851 0.841 0.893 7,651,311 0.8613 -4.76%
2005-10-14 0 2.100 2.075 2.100 2.075 2.125 2,957,000 6,181,950 2.0906 0.883 0.872 0.883 0.872 0.893 7,032,928 0.8790 -1.18%
2005-10-13 0 2.125 2.125 2.150 2.050 2.125 4,817,000 10,091,775 2.0950 0.893 0.893 0.904 0.862 0.893 11,456,751 0.8809 2.41%
2005-10-12 0 2.075 2.050 2.075 2.000 2.275 14,464,353 30,149,167 2.0844 0.872 0.862 0.872 0.841 0.957 34,402,011 0.8764 -5.90%
2005-10-10 0 2.725 2.700 2.725 2.700 2.800 9,610,245 26,294,562 2.7361 0.927 0.919 0.927 0.919 0.953 28,247,316 0.9309 -0.91%
2005-10-07 0 2.750 2.725 2.750 2.700 2.775 3,884,000 10,619,975 2.7343 0.936 0.927 0.936 0.919 0.944 11,416,210 0.9303 1.85%
2005-10-06 0 2.700 2.675 2.700 2.625 2.725 8,275,792 22,204,909 2.6831 0.919 0.910 0.919 0.893 0.927 24,324,969 0.9128 -1.82%
2005-10-05 0 2.750 2.725 2.750 2.750 2.825 4,985,000 13,805,100 2.7693 0.936 0.927 0.936 0.936 0.961 14,652,371 0.9422 -1.79%
2005-10-04 0 2.800 2.800 2.825 2.775 2.850 6,709,000 18,936,225 2.8225 0.953 0.953 0.961 0.944 0.970 19,719,710 0.9603 0.90%
2005-10-03 0 2.775 2.750 2.775 2.750 2.800 3,151,422 8,741,829 2.7739 0.944 0.936 0.944 0.936 0.953 9,262,949 0.9437 0.91%
2005-09-30 0 2.750 2.725 2.750 2.750 2.775 2,453,336 6,753,015 2.7526 0.936 0.927 0.936 0.936 0.944 7,211,071 0.9365 0.00%
2005-09-29 0 2.750 2.750 2.775 2.650 2.800 11,228,265 30,796,455 2.7428 0.936 0.936 0.944 0.902 0.953 33,003,149 0.9331 3.77%
2005-09-28 0 2.650 2.650 2.675 2.625 2.650 1,847,000 4,891,925 2.6486 0.902 0.902 0.910 0.893 0.902 5,428,872 0.9011 0.00%
2005-09-27 0 2.650 2.625 2.650 2.625 2.675 2,377,670 6,295,817 2.6479 0.902 0.893 0.902 0.893 0.910 6,988,666 0.9009 0.00%
2005-09-26 0 2.650 2.650 2.675 2.650 2.675 3,091,000 8,211,825 2.6567 0.902 0.902 0.910 0.902 0.910 9,085,352 0.9039 0.00%
2005-09-23 0 2.650 2.650 2.675 2.650 2.700 2,579,000 6,886,900 2.6704 0.902 0.902 0.910 0.902 0.919 7,580,434 0.9085 -1.85%
2005-09-22 0 2.700 2.675 2.700 2.625 2.700 6,884,322 18,426,195 2.6765 0.919 0.910 0.919 0.893 0.919 20,235,033 0.9106 2.86%
2005-09-21 0 2.625 2.625 2.650 2.575 2.725 9,852,000 26,082,925 2.6475 0.893 0.893 0.902 0.876 0.927 28,957,905 0.9007 0.96%
2005-09-20 0 2.600 2.575 2.600 2.575 2.700 14,239,000 37,725,750 2.6495 0.885 0.876 0.885 0.876 0.919 41,852,579 0.9014 -3.70%
2005-09-16 0 2.700 2.700 2.725 2.675 2.825 18,226,661 49,558,569 2.7190 0.919 0.919 0.927 0.910 0.961 53,573,479 0.9251 -4.42%
2005-09-15 0 2.825 2.825 2.850 2.775 2.925 38,374,642 108,990,261 2.8402 0.961 0.961 0.970 0.944 0.995 112,794,278 0.9663 -0.88%
2005-09-14 0 2.850 2.825 2.850 2.725 2.900 19,509,000 54,848,250 2.8114 0.970 0.961 0.970 0.927 0.987 57,342,648 0.9565 -0.87%
2005-09-13 0 2.875 2.875 2.900 2.850 3.025 25,450,000 75,048,375 2.9489 0.978 0.978 0.987 0.970 1.029 74,804,981 1.0033 -2.54%
2005-09-12 0 2.950 2.925 2.950 2.925 3.075 57,340,314 172,829,052 3.0141 1.004 0.995 1.004 0.995 1.046 168,539,926 1.0254 0.00%
2005-09-09 0 2.950 2.925 2.950 2.825 2.975 34,097,153 99,568,226 2.9201 1.004 0.995 1.004 0.961 1.012 100,221,489 0.9935 4.42%
2005-09-08 0 2.825 2.800 2.825 2.800 2.875 11,221,934 31,944,194 2.8466 0.961 0.953 0.961 0.953 0.978 32,984,541 0.9685 -0.88%
2005-09-07 0 2.850 2.825 2.850 2.725 2.850 18,293,000 51,517,250 2.8162 0.970 0.961 0.970 0.927 0.970 53,768,469 0.9581 3.64%
2005-09-06 0 2.750 2.725 2.750 2.675 2.875 14,721,088 40,673,492 2.7629 0.936 0.927 0.936 0.910 0.978 43,269,576 0.9400 -2.65%
2005-09-05 0 2.825 2.800 2.825 2.750 2.925 13,462,000 38,085,575 2.8291 0.961 0.953 0.961 0.936 0.995 39,568,749 0.9625 -3.42%
2005-09-02 0 2.925 2.925 2.950 2.800 2.950 29,192,874 84,197,872 2.8842 0.995 0.995 1.004 0.953 1.004 85,806,381 0.9813 2.63%
2005-09-01 0 2.850 2.825 2.850 2.800 2.900 17,057,000 48,599,225 2.8492 0.970 0.961 0.970 0.953 0.987 50,135,504 0.9694 -0.87%
2005-08-31 0 2.875 2.850 2.875 2.750 2.900 45,760,888 129,070,708 2.8205 0.978 0.970 0.978 0.936 0.987 134,504,612 0.9596 4.55%
2005-08-30 0 2.750 2.725 2.750 2.550 2.750 18,771,328 50,091,778 2.6685 0.936 0.927 0.936 0.868 0.936 55,174,414 0.9079 7.84%
2005-08-29 0 2.550 2.550 2.575 2.500 2.600 6,416,000 16,277,400 2.5370 0.868 0.868 0.876 0.851 0.885 18,858,497 0.8631 -1.92%
2005-08-26 0 2.600 2.575 2.600 2.550 2.625 8,277,000 21,484,975 2.5957 0.885 0.876 0.885 0.868 0.893 24,328,520 0.8831 1.96%
2005-08-25 0 2.550 2.525 2.550 2.500 2.575 4,308,000 10,924,550 2.5359 0.868 0.859 0.868 0.851 0.876 12,662,470 0.8628 0.99%
2005-08-24 0 2.525 2.525 2.550 2.525 2.600 7,095,000 18,151,500 2.5584 0.859 0.859 0.868 0.859 0.885 20,854,277 0.8704 -0.98%
2005-08-23 0 2.550 2.550 2.575 2.525 2.675 22,226,609 58,194,821 2.6183 0.868 0.868 0.876 0.859 0.910 65,330,494 0.8908 -0.97%
2005-08-22 0 2.575 2.550 2.575 2.525 2.575 4,855,000 12,384,950 2.5510 0.876 0.868 0.876 0.859 0.876 14,270,263 0.8679 3.00%
2005-08-19 0 2.500 2.500 2.525 2.500 2.625 20,726,220 53,149,161 2.5643 0.851 0.851 0.859 0.851 0.893 60,920,413 0.8724 1.01%
2005-08-18 0 2.475 2.450 2.475 2.400 2.550 13,236,000 32,829,750 2.4803 0.842 0.834 0.842 0.817 0.868 38,904,469 0.8439 2.06%
2005-08-17 0 2.425 2.400 2.425 2.400 2.450 1,413,821 3,412,888 2.4139 0.825 0.817 0.825 0.817 0.834 4,155,633 0.8213 -1.02%
2005-08-16 0 2.450 2.425 2.475 2.375 2.475 6,988,543 17,037,087 2.4379 0.834 0.825 0.842 0.808 0.842 20,541,369 0.8294 3.16%
2005-08-15 0 2.375 2.375 2.400 2.375 2.425 4,315,484 10,304,226 2.3877 0.808 0.808 0.817 0.808 0.825 12,684,468 0.8123 -2.06%
2005-08-12 0 2.425 2.425 2.450 2.425 2.450 1,785,144 4,334,535 2.4281 0.825 0.825 0.834 0.825 0.834 5,247,059 0.8261 0.00%
2005-08-11 0 2.425 2.425 2.450 2.425 2.475 2,674,710 6,560,119 2.4526 0.825 0.825 0.834 0.825 0.842 7,861,754 0.8344 -1.02%
2005-08-10 0 2.450 2.450 2.475 2.425 2.475 3,000,436 7,361,464 2.4535 0.834 0.834 0.842 0.825 0.842 8,819,158 0.8347 1.03%
2005-08-09 0 2.425 2.400 2.425 2.400 2.525 9,888,000 24,231,900 2.4506 0.825 0.817 0.825 0.817 0.859 29,063,719 0.8338 -3.96%
2005-08-08 0 2.525 2.525 2.550 2.525 2.600 5,563,397 14,181,538 2.5491 0.859 0.859 0.868 0.859 0.885 16,352,448 0.8672 -1.94%
2005-08-05 0 2.575 2.550 2.575 2.500 2.575 19,629,718 49,869,170 2.5405 0.876 0.868 0.876 0.851 0.876 57,697,473 0.8643 0.98%
2005-08-04 0 2.550 2.550 2.575 2.500 2.625 23,846,117 60,904,512 2.5541 0.868 0.868 0.876 0.851 0.893 70,090,701 0.8689 0.00%
2005-08-03 0 2.550 2.525 2.550 2.400 2.550 15,984,444 39,398,246 2.4648 0.868 0.859 0.868 0.817 0.868 46,982,948 0.8386 6.25%
2005-08-02 0 2.400 2.375 2.400 2.325 2.425 8,593,000 20,460,875 2.3811 0.817 0.808 0.817 0.791 0.825 25,257,336 0.8101 2.13%
2005-08-01 0 2.350 2.325 2.350 2.300 2.350 8,534,694 19,876,858 2.3289 0.800 0.791 0.800 0.783 0.800 25,085,958 0.7923 4.44%
2005-07-29 0 2.250 2.250 2.275 2.225 2.275 2,997,085 6,741,358 2.2493 0.765 0.765 0.774 0.757 0.774 8,809,308 0.7653 0.00%
2005-07-28 0 2.250 2.250 2.275 2.250 2.325 3,717,161 8,458,454 2.2755 0.765 0.765 0.774 0.765 0.791 10,925,822 0.7742 -2.17%
2005-07-27 0 2.300 2.275 2.300 2.275 2.325 3,165,000 7,286,625 2.3023 0.783 0.774 0.783 0.774 0.791 9,302,859 0.7833 0.00%
2005-07-26 0 2.300 2.300 2.325 2.275 2.375 3,779,916 8,740,065 2.3122 0.783 0.783 0.791 0.774 0.808 11,110,277 0.7867 -2.13%
2005-07-25 0 2.350 2.350 2.375 2.325 2.400 4,995,135 11,821,500 2.3666 0.800 0.800 0.808 0.791 0.817 14,682,160 0.8052 0.00%
2005-07-22 0 2.350 2.350 2.375 2.300 2.375 4,388,000 10,292,525 2.3456 0.800 0.800 0.808 0.783 0.808 12,897,613 0.7980 1.08%
2005-07-21 0 2.325 2.300 2.325 2.300 2.400 2,535,000 5,937,000 2.3420 0.791 0.783 0.791 0.783 0.817 7,451,105 0.7968 -2.11%
2005-07-20 0 2.375 2.375 2.400 2.350 2.425 9,433,574 22,556,656 2.3911 0.808 0.808 0.817 0.800 0.825 27,728,029 0.8135 1.06%
2005-07-19 0 2.350 2.350 2.375 2.325 2.375 8,277,000 19,484,350 2.3540 0.800 0.800 0.808 0.791 0.808 24,328,520 0.8009 -1.05%
2005-07-18 0 2.375 2.350 2.375 2.275 2.400 9,548,758 22,288,799 2.3342 0.808 0.800 0.808 0.774 0.817 28,066,588 0.7941 3.26%
2005-07-15 0 2.300 2.275 2.300 2.275 2.325 3,808,000 8,716,950 2.2891 0.783 0.774 0.783 0.774 0.791 11,192,824 0.7788 1.10%
2005-07-14 0 2.275 2.275 2.300 2.200 2.350 11,602,000 26,646,475 2.2967 0.774 0.774 0.783 0.748 0.800 34,101,666 0.7814 4.60%
2005-07-13 0 2.175 2.175 2.200 2.150 2.225 3,820,006 8,317,487 2.1773 0.740 0.740 0.748 0.731 0.757 11,228,113 0.7408 -1.14%
2005-07-12 0 2.200 2.175 2.200 2.175 2.250 3,010,000 6,670,325 2.2161 0.748 0.740 0.748 0.740 0.765 8,847,269 0.7539 -2.22%
2005-07-11 0 2.250 2.250 2.275 2.175 2.300 4,116,852 9,248,856 2.2466 0.765 0.765 0.774 0.740 0.783 12,100,630 0.7643 3.45%
2005-07-08 0 2.175 2.150 2.200 2.150 2.300 6,694,404 14,800,619 2.2109 0.740 0.731 0.748 0.731 0.783 19,676,808 0.7522 -5.43%
2005-07-07 0 2.300 2.300 2.325 2.250 2.400 6,616,751 15,152,777 2.2901 0.783 0.783 0.791 0.765 0.817 19,448,563 0.7791 -3.16%
2005-07-06 0 2.375 2.350 2.375 2.350 2.425 2,597,000 6,205,400 2.3894 0.808 0.800 0.808 0.800 0.825 7,633,341 0.8129 0.00%
2005-07-05 0 2.375 2.350 2.375 2.350 2.425 2,150,550 5,119,651 2.3806 0.808 0.800 0.808 0.800 0.825 6,321,094 0.8099 -3.06%
2005-07-04 0 2.450 2.425 2.450 2.400 2.450 1,938,396 4,699,921 2.4246 0.834 0.825 0.834 0.817 0.834 5,697,512 0.8249 1.03%
2005-06-30 0 2.425 2.400 2.425 2.400 2.475 3,325,121 8,127,809 2.4444 0.825 0.817 0.825 0.817 0.842 9,773,502 0.8316 -1.02%
2005-06-29 0 2.450 2.450 2.475 2.375 2.500 13,156,871 32,313,403 2.4560 0.834 0.834 0.842 0.808 0.851 38,671,886 0.8356 4.26%
2005-06-28 0 2.350 2.350 2.375 2.350 2.400 2,680,000 6,344,400 2.3673 0.800 0.800 0.808 0.800 0.817 7,877,303 0.8054 -1.05%
2005-06-27 0 2.375 2.375 2.400 2.300 2.400 2,496,000 5,910,450 2.3680 0.808 0.808 0.817 0.783 0.817 7,336,473 0.8056 -1.04%
2005-06-24 0 2.400 2.375 2.400 2.300 2.450 11,501,749 27,411,842 2.3833 0.817 0.808 0.817 0.783 0.834 33,806,999 0.8108 3.23%
2005-06-23 0 2.325 2.300 2.325 2.300 2.350 2,469,047 5,755,855 2.3312 0.791 0.783 0.791 0.783 0.800 7,257,250 0.7931 -1.06%
2005-06-22 0 2.350 2.325 2.350 2.300 2.375 8,686,712 20,329,716 2.3403 0.800 0.791 0.800 0.783 0.808 25,532,783 0.7962 2.17%
2005-06-21 0 2.300 2.300 2.325 2.300 2.350 3,001,000 6,956,575 2.3181 0.783 0.783 0.791 0.783 0.800 8,820,815 0.7887 -2.13%
2005-06-20 0 2.350 2.350 2.375 2.325 2.425 9,522,000 22,751,525 2.3894 0.800 0.800 0.808 0.791 0.825 27,987,938 0.8129 -1.05%
2005-06-17 0 2.375 2.375 2.400 2.225 2.400 13,582,910 31,686,816 2.3328 0.808 0.808 0.817 0.757 0.817 39,924,139 0.7937 2.15%
2005-06-16 0 2.325 2.300 2.325 2.300 2.375 3,734,000 8,721,400 2.3357 0.791 0.783 0.791 0.783 0.808 10,975,316 0.7946 -1.06%
2005-06-15 0 2.350 2.325 2.350 2.325 2.350 1,356,541 3,166,807 2.3345 0.800 0.791 0.800 0.791 0.800 3,987,270 0.7942 1.08%
2005-06-14 0 2.325 2.325 2.350 2.325 2.375 3,491,300 8,195,793 2.3475 0.791 0.791 0.800 0.791 0.808 10,261,950 0.7987 -1.06%
2005-06-13 0 2.350 2.325 2.350 2.300 2.375 7,146,000 16,623,900 2.3263 0.800 0.791 0.800 0.783 0.808 21,004,181 0.7915 -1.05%
2005-06-10 0 2.375 2.375 2.400 2.375 2.425 3,081,847 7,365,623 2.3900 0.808 0.808 0.817 0.808 0.825 9,058,448 0.8131 -1.04%
2005-06-09 0 2.400 2.375 2.400 2.350 2.450 4,553,000 10,855,200 2.3842 0.817 0.808 0.817 0.800 0.834 13,382,596 0.8111 -1.03%
2005-06-08 0 2.425 2.425 2.450 2.375 2.450 7,005,788 16,926,671 2.4161 0.825 0.825 0.834 0.808 0.834 20,592,057 0.8220 2.11%
2005-06-07 0 2.375 2.350 2.375 2.375 2.475 10,480,002 25,334,670 2.4174 0.808 0.800 0.808 0.808 0.842 30,803,786 0.8225 -2.06%
2005-06-06 0 2.425 2.425 2.450 2.425 2.475 3,436,288 8,416,652 2.4493 0.825 0.825 0.834 0.825 0.842 10,100,254 0.8333 -3.00%
2005-06-03 0 2.500 2.475 2.500 2.450 2.525 6,617,000 16,500,350 2.4936 0.851 0.842 0.851 0.834 0.859 19,449,295 0.8484 1.01%
2005-06-02 0 2.475 2.475 2.500 2.450 2.525 4,164,000 10,348,500 2.4852 0.842 0.842 0.851 0.834 0.859 12,239,212 0.8455 0.00%
2005-06-01 0 2.475 2.475 2.500 2.475 2.575 3,420,000 8,655,025 2.5307 0.842 0.842 0.851 0.842 0.876 10,052,379 0.8610 -3.88%
2005-05-31 0 2.575 2.575 2.600 2.425 2.600 14,850,000 37,580,975 2.5307 0.876 0.876 0.885 0.825 0.885 43,648,486 0.8610 4.04%
2005-05-30 0 2.475 2.450 2.500 2.450 2.625 11,012,456 27,225,594 2.4723 0.842 0.834 0.851 0.834 0.893 32,368,824 0.8411 -3.88%
2005-05-27 0 2.575 2.550 2.575 2.500 2.575 2,727,185 6,924,799 2.5392 0.876 0.868 0.876 0.851 0.876 8,015,993 0.8639 1.98%
2005-05-26 0 2.525 2.500 2.525 2.500 2.550 2,470,696 6,225,170 2.5196 0.859 0.851 0.859 0.851 0.868 7,262,097 0.8572 1.00%
2005-05-25 0 2.500 2.500 2.525 2.500 2.625 4,818,000 12,288,950 2.5506 0.851 0.851 0.859 0.851 0.893 14,161,509 0.8678 -4.76%
2005-05-24 0 2.625 2.600 2.625 2.600 2.675 6,514,000 17,099,425 2.6250 0.893 0.885 0.893 0.885 0.910 19,146,548 0.8931 -1.87%
2005-05-23 0 2.675 2.650 2.675 2.600 2.675 11,191,000 29,600,575 2.6450 0.910 0.902 0.910 0.885 0.910 32,893,617 0.8999 2.88%
2005-05-20 0 2.600 2.600 2.625 2.525 2.650 15,868,000 41,042,400 2.5865 0.885 0.885 0.893 0.859 0.902 46,640,685 0.8800 6.12%
2005-05-19 0 2.450 2.450 2.475 2.425 2.525 10,960,000 27,206,250 2.4823 0.834 0.834 0.842 0.825 0.859 32,214,640 0.8445 0.00%
2005-05-18 0 2.450 2.425 2.450 2.425 2.500 2,258,000 5,560,825 2.4627 0.834 0.825 0.834 0.825 0.851 6,636,921 0.8379 -1.01%
2005-05-17 0 2.475 2.450 2.475 2.450 2.550 3,615,000 9,036,975 2.4999 0.842 0.834 0.842 0.834 0.868 10,625,541 0.8505 -1.98%
2005-05-13 0 2.525 2.525 2.550 2.475 2.600 15,485,000 39,535,825 2.5532 0.859 0.859 0.868 0.842 0.885 45,514,937 0.8686 -1.94%
2005-05-12 0 2.575 2.550 2.575 2.500 2.625 8,549,000 21,878,225 2.5592 0.876 0.868 0.876 0.851 0.893 25,128,007 0.8707 0.00%
2005-05-11 0 2.575 2.575 2.600 2.475 2.750 13,527,000 35,434,275 2.6195 0.876 0.876 0.885 0.842 0.936 39,759,803 0.8912 -7.21%
2005-05-10 0 2.775 2.750 2.775 2.750 2.850 4,316,601 11,995,273 2.7789 0.944 0.936 0.944 0.936 0.970 12,687,751 0.9454 -2.63%
2005-05-09 0 2.850 2.825 2.850 2.800 2.900 5,480,493 15,560,031 2.8392 0.970 0.961 0.970 0.953 0.987 16,108,769 0.9659 -1.72%
2005-05-06 0 2.900 2.875 2.900 2.850 2.975 10,843,000 31,662,025 2.9200 0.987 0.978 0.987 0.970 1.012 31,870,743 0.9935 -0.85%
2005-05-05 0 2.925 2.900 2.925 2.800 2.925 25,810,523 74,213,263 2.8753 0.995 0.987 0.995 0.953 0.995 75,864,664 0.9782 5.41%
2005-05-04 0 2.775 2.775 2.800 2.650 2.800 15,210,000 41,631,325 2.7371 0.944 0.944 0.953 0.902 0.953 44,706,631 0.9312 3.74%
2005-05-03 0 2.675 2.675 2.700 2.600 2.750 13,072,051 34,965,857 2.6749 0.910 0.910 0.919 0.885 0.936 38,422,575 0.9100 -2.73%
2005-04-29 0 2.750 2.725 2.750 2.725 2.875 26,533,944 74,239,462 2.7979 0.936 0.927 0.936 0.927 0.978 77,991,009 0.9519 -0.90%
2005-04-28 0 2.775 2.750 2.775 2.600 2.800 41,176,929 111,953,601 2.7188 0.944 0.936 0.944 0.885 0.953 121,031,018 0.9250 5.71%
2005-04-27 0 2.625 2.600 2.625 2.350 2.675 47,239,278 120,797,297 2.5571 0.893 0.885 0.893 0.800 0.910 138,850,032 0.8700 10.53%
2005-04-26 0 2.375 2.350 2.375 2.300 2.375 22,565,624 52,828,595 2.3411 0.808 0.800 0.808 0.783 0.808 66,326,958 0.7965 2.15%
2005-04-25 0 2.325 2.275 2.300 2.300 2.475 13,351,000 31,626,950 2.3689 0.791 0.774 0.783 0.783 0.842 39,242,487 0.8059 -4.12%
2005-04-22 0 2.425 2.400 2.425 2.250 2.500 35,387,299 83,682,458 2.3648 0.825 0.817 0.825 0.765 0.851 104,013,605 0.8045 0.00%
2005-04-21 1 - - - - - 0 0 - 0.825 - - - - 0 - 0.00%
2005-04-20 0 2.425 2.400 2.425 2.400 3.100 65,230,770 177,258,866 2.7174 0.825 0.817 0.825 0.817 1.055 191,732,280 0.9245 -19.44%
2005-04-19 0 3.050 3.050 3.075 3.000 3.475 101,188,604 329,373,427 3.2550 1.024 1.024 1.032 1.007 1.167 301,375,317 1.0929 -4.69%
2005-04-18 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-03-04 0 3.200 3.200 3.225 3.000 3.250 48,468,500 152,255,749 3.1413 1.074 1.074 1.083 1.007 1.091 144,356,271 1.0547 6.67%
2005-03-03 0 3.000 3.000 3.025 2.925 3.050 23,803,215 71,337,027 2.9969 1.007 1.007 1.016 0.982 1.024 70,894,362 1.0062 1.69%
2005-03-02 0 2.950 2.950 2.975 2.925 3.125 24,162,000 72,616,175 3.0054 0.990 0.990 0.999 0.982 1.049 71,962,950 1.0091 -4.84%
2005-03-01 0 3.100 3.100 3.125 3.025 3.225 29,290,397 91,801,197 3.1342 1.041 1.041 1.049 1.016 1.083 87,237,123 1.0523 -0.80%
2005-02-28 0 3.125 3.100 3.125 3.000 3.175 28,082,795 87,087,304 3.1011 1.049 1.041 1.049 1.007 1.066 83,640,459 1.0412 5.04%
2005-02-25 0 2.975 2.950 2.975 2.875 3.300 95,284,292 293,142,288 3.0765 0.999 0.990 0.999 0.965 1.108 283,790,196 1.0330 2.59%
2005-02-24 0 2.900 2.875 2.900 2.525 2.950 64,862,175 182,609,904 2.8154 0.974 0.965 0.974 0.848 0.990 193,182,412 0.9453 14.85%
2005-02-23 0 2.525 2.525 2.550 2.500 2.575 10,898,419 27,755,811 2.5468 0.848 0.848 0.856 0.839 0.865 32,459,332 0.8551 -0.98%
2005-02-22 0 2.550 2.550 2.575 2.500 2.575 11,861,253 29,939,483 2.5241 0.856 0.856 0.865 0.839 0.865 35,326,991 0.8475 0.99%
2005-02-21 0 2.525 2.500 2.525 2.500 2.600 9,668,000 24,808,550 2.5660 0.848 0.839 0.848 0.839 0.873 28,794,711 0.8616 -1.94%
2005-02-18 0 2.575 2.550 2.575 2.500 2.600 27,052,997 69,337,068 2.5630 0.865 0.856 0.865 0.839 0.873 80,573,357 0.8605 0.98%
2005-02-17 0 2.550 2.550 2.575 2.400 2.575 23,237,144 58,062,621 2.4987 0.856 0.856 0.865 0.806 0.865 69,208,403 0.8390 5.15%
2005-02-16 0 2.425 2.425 2.450 2.375 2.500 8,400,000 20,376,475 2.4258 0.814 0.814 0.823 0.797 0.839 25,018,160 0.8145 -1.02%
2005-02-15 0 2.450 2.450 2.475 2.400 2.550 5,048,000 12,454,325 2.4672 0.823 0.823 0.831 0.806 0.856 15,034,723 0.8284 -3.92%
2005-02-14 0 2.550 2.525 2.550 2.500 2.600 8,633,801 21,983,316 2.5462 0.856 0.848 0.856 0.839 0.873 25,714,502 0.8549 2.00%
2005-02-08 0 2.500 2.500 2.525 2.400 2.525 10,488,733 25,865,273 2.4660 0.839 0.839 0.848 0.806 0.848 31,239,143 0.8280 4.17%
2005-02-07 0 2.400 2.400 2.425 2.350 2.425 8,679,616 20,695,120 2.3843 0.806 0.806 0.814 0.789 0.814 25,850,955 0.8006 4.35%
2005-02-04 0 2.300 2.275 2.300 2.275 2.375 19,971,000 46,384,200 2.3226 0.772 0.764 0.772 0.764 0.797 59,480,675 0.7798 1.10%
2005-02-03 0 2.275 2.250 2.275 2.175 2.475 41,535,327 96,585,176 2.3254 0.764 0.755 0.764 0.730 0.831 123,706,839 0.7808 -17.27%
2005-02-02 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2005-01-21 0 2.750 2.725 2.750 2.700 2.850 24,821,836 68,602,700 2.7638 0.923 0.915 0.923 0.907 0.957 73,928,174 0.9280 7.84%
2005-01-20 1 - - - - - 0 0 - 0.856 - - - - 0 - 0.00%
2005-01-19 0 2.550 2.525 2.550 2.375 2.575 27,515,631 68,205,945 2.4788 0.856 0.848 0.856 0.797 0.865 81,951,244 0.8323 8.51%
2005-01-18 0 2.350 2.325 2.350 2.275 2.450 18,436,000 43,977,875 2.3854 0.789 0.781 0.789 0.764 0.823 54,908,904 0.8009 2.17%
2005-01-17 0 2.300 2.300 2.325 2.200 2.400 13,681,516 31,662,142 2.3142 0.772 0.772 0.781 0.739 0.806 40,748,375 0.7770 -3.16%
2005-01-14 0 2.375 2.375 2.400 2.100 2.650 47,529,826 118,127,853 2.4853 0.797 0.797 0.806 0.705 0.890 141,560,569 0.8345 -8.65%
2005-01-13 0 2.600 2.600 2.625 2.450 2.700 83,689,383 214,512,748 2.5632 0.873 0.873 0.881 0.823 0.907 249,256,471 0.8606 9.47%
2005-01-12 0 2.375 2.350 2.375 1.990 2.400 87,536,299 191,221,904 2.1845 0.797 0.789 0.797 0.668 0.806 260,713,943 0.7335 7.95%
2005-01-11 0 2.200 2.200 2.225 2.075 2.825 78,728,204 188,969,599 2.4003 0.739 0.739 0.747 0.697 0.949 234,480,332 0.8059 -20.72%
2005-01-10 0 2.775 2.750 2.775 2.600 3.000 69,218,058 191,316,236 2.7640 0.932 0.923 0.932 0.873 1.007 206,155,766 0.9280 -5.13%
2005-01-07 0 2.925 2.900 2.925 2.425 3.825 202,930,291 613,747,543 3.0244 0.982 0.974 0.982 0.814 1.284 604,397,911 1.0155 -27.33%
2005-01-06 0 4.025 4.025 4.050 3.625 4.075 116,996,928 450,241,278 3.8483 1.351 1.351 1.360 1.217 1.368 348,458,076 1.2921 15.83%
2005-01-05 0 3.475 3.475 3.500 3.100 3.675 144,546,899 493,564,947 3.4146 1.167 1.167 1.175 1.041 1.234 430,511,598 1.1465 8.59%
2005-01-04 0 3.200 3.175 3.200 3.075 3.300 44,185,270 141,450,270 3.2013 1.074 1.066 1.074 1.032 1.108 131,599,303 1.0749 -1.54%
2005-01-03 0 3.250 3.225 3.250 3.100 3.350 49,446,494 159,533,032 3.2264 1.091 1.083 1.091 1.041 1.125 147,269,082 1.0833 4.00%
2004-12-31 0 3.125 3.125 3.150 3.075 3.225 18,573,575 58,266,545 3.1371 1.049 1.049 1.058 1.032 1.083 55,318,651 1.0533 1.63%
2004-12-30 0 3.075 3.050 3.075 3.025 3.250 66,512,763 210,181,375 3.1600 1.032 1.024 1.032 1.016 1.091 198,098,445 1.0610 -2.38%
2004-12-29 0 3.150 3.150 3.175 2.950 3.325 86,148,875 269,220,243 3.1251 1.058 1.058 1.066 0.990 1.116 256,581,705 1.0493 -0.79%
2004-12-28 0 3.175 3.150 3.175 2.725 3.325 109,338,146 333,103,131 3.0465 1.066 1.058 1.066 0.915 1.116 325,647,525 1.0229 15.45%
2004-12-24 0 2.750 2.725 2.750 2.400 2.775 91,797,498 244,141,857 2.6596 0.923 0.915 0.923 0.806 0.932 273,405,295 0.8930 13.40%
2004-12-23 0 2.425 2.400 2.425 2.050 2.625 180,127,631 438,012,376 2.4317 0.814 0.806 0.814 0.688 0.881 536,483,555 0.8165 16.87%
2004-12-22 0 2.075 2.050 2.075 1.950 2.125 32,243,488 65,747,912 2.0391 0.697 0.688 0.697 0.655 0.713 96,032,469 0.6846 4.80%
2004-12-21 0 1.980 1.970 1.980 1.970 2.150 20,929,388 42,688,051 2.0396 0.665 0.661 0.665 0.661 0.722 62,335,092 0.6848 -6.82%
2004-12-20 0 2.125 2.100 2.125 2.050 2.250 65,553,438 141,511,990 2.1587 0.713 0.705 0.713 0.688 0.755 195,241,237 0.7248 2.41%
2004-12-17 0 2.075 2.050 2.075 1.900 2.175 43,858,633 90,386,904 2.0609 0.697 0.688 0.697 0.638 0.730 130,626,463 0.6919 6.96%
2004-12-16 0 1.940 1.930 1.940 1.910 1.970 8,100,314 15,731,593 1.9421 0.651 0.648 0.651 0.641 0.661 24,125,589 0.6521 1.57%
2004-12-15 0 1.910 1.900 1.910 1.900 1.960 5,504,004 10,580,162 1.9223 0.641 0.638 0.641 0.638 0.658 16,392,863 0.6454 -1.55%
2004-12-14 0 1.940 1.930 1.940 1.800 1.960 15,199,975 28,910,251 1.9020 0.651 0.648 0.651 0.604 0.658 45,270,881 0.6386 7.78%
2004-12-13 0 1.800 1.790 1.800 1.780 1.870 5,568,475 10,082,551 1.8106 0.604 0.601 0.604 0.598 0.628 16,584,881 0.6079 -2.70%
2004-12-10 0 1.850 1.850 1.860 1.830 1.890 3,291,693 6,108,741 1.8558 0.621 0.621 0.625 0.614 0.635 9,803,822 0.6231 -1.60%
2004-12-09 0 1.880 1.870 1.880 1.850 1.910 3,675,379 6,931,123 1.8858 0.631 0.628 0.631 0.621 0.641 10,946,574 0.6332 0.53%
2004-12-08 0 1.870 1.860 1.870 1.840 1.940 6,213,488 11,735,628 1.8887 0.628 0.625 0.628 0.618 0.651 18,505,957 0.6342 -3.61%
2004-12-07 0 1.940 1.940 1.950 1.940 1.980 6,674,414 13,063,883 1.9573 0.651 0.651 0.655 0.651 0.665 19,878,757 0.6572 -0.51%
2004-12-06 0 1.950 1.950 1.960 1.930 1.970 3,580,874 6,990,719 1.9522 0.655 0.655 0.658 0.648 0.661 10,665,105 0.6555 0.52%
2004-12-03 0 1.940 1.940 1.950 1.900 2.025 13,390,156 26,021,634 1.9433 0.651 0.651 0.655 0.638 0.680 39,880,603 0.6525 -5.37%
2004-12-02 0 2.050 2.025 2.050 2.000 2.050 12,938,785 26,295,414 2.0323 0.688 0.680 0.688 0.672 0.688 38,536,261 0.6824 2.50%
2004-12-01 0 2.000 1.990 2.000 1.980 2.025 6,632,303 13,230,504 1.9949 0.672 0.668 0.672 0.665 0.680 19,753,335 0.6698 0.00%
2004-11-30 0 2.000 2.000 2.025 1.990 2.025 5,742,000 11,491,825 2.0014 0.672 0.672 0.680 0.668 0.680 17,101,699 0.6720 0.50%
2004-11-29 0 1.990 1.980 1.990 1.980 2.025 11,082,608 22,161,550 1.9997 0.668 0.665 0.668 0.665 0.680 33,007,912 0.6714 -0.50%
2004-11-26 0 2.000 1.980 2.000 1.940 2.025 19,602,221 38,827,160 1.9808 0.672 0.665 0.672 0.651 0.680 58,382,321 0.6650 0.50%
2004-11-25 0 1.990 1.980 1.990 1.970 2.175 24,928,261 50,436,336 2.0233 0.668 0.665 0.668 0.661 0.730 74,245,145 0.6793 -6.35%
2004-11-24 0 2.125 2.100 2.125 2.025 2.200 21,382,398 45,508,162 2.1283 0.713 0.705 0.713 0.680 0.739 63,684,316 0.7146 2.41%
2004-11-23 0 2.075 2.050 2.075 1.990 2.150 33,155,311 68,778,164 2.0744 0.697 0.688 0.697 0.668 0.722 98,748,199 0.6965 -2.35%
2004-11-22 0 2.125 2.100 2.125 1.960 2.125 35,018,809 72,191,622 2.0615 0.713 0.705 0.713 0.658 0.713 104,298,352 0.6922 6.25%
2004-11-19 0 2.000 1.990 2.000 1.970 2.025 11,720,854 23,355,792 1.9927 0.672 0.668 0.672 0.661 0.680 34,908,833 0.6691 0.00%
2004-11-18 0 2.000 2.000 2.025 1.960 2.050 24,092,277 48,482,579 2.0124 0.672 0.672 0.680 0.658 0.688 71,755,290 0.6757 0.50%
2004-11-17 0 1.990 1.990 2.000 1.940 2.000 13,462,655 26,482,571 1.9671 0.668 0.668 0.672 0.651 0.672 40,096,530 0.6605 1.53%
2004-11-16 0 1.960 1.950 1.960 1.950 2.025 13,118,452 25,951,994 1.9783 0.658 0.655 0.658 0.655 0.680 39,071,372 0.6642 -3.21%
2004-11-15 0 2.025 2.000 2.025 1.970 2.050 23,887,307 47,996,769 2.0093 0.680 0.672 0.680 0.661 0.688 71,144,817 0.6746 2.79%
2004-11-12 0 1.970 1.970 1.980 1.930 2.050 20,403,661 40,151,663 1.9679 0.661 0.661 0.665 0.648 0.688 60,769,292 0.6607 -2.72%
2004-11-11 0 2.025 2.000 2.025 1.890 2.025 32,512,231 64,072,241 1.9707 0.680 0.672 0.680 0.635 0.680 96,832,880 0.6617 6.58%
2004-11-10 0 1.900 1.890 1.900 1.890 1.970 20,154,655 38,975,087 1.9338 0.638 0.635 0.638 0.635 0.661 60,027,664 0.6493 -1.55%
2004-11-09 0 1.930 1.920 1.930 1.870 2.050 37,836,216 74,288,758 1.9634 0.648 0.645 0.648 0.628 0.688 112,689,583 0.6592 3.21%
2004-11-08 0 1.870 1.870 1.880 1.850 1.960 19,055,339 36,069,842 1.8929 0.628 0.628 0.631 0.621 0.658 56,753,514 0.6356 -3.61%
2004-11-05 0 1.940 1.920 1.930 1.930 2.150 81,238,519 167,591,792 2.0630 0.651 0.645 0.648 0.648 0.722 241,956,935 0.6927 -4.20%
2004-11-04 0 2.025 2.000 2.025 1.830 2.025 99,832,022 193,445,961 1.9377 0.680 0.672 0.680 0.614 0.680 297,334,938 0.6506 9.46%
2004-11-03 0 1.850 1.850 1.860 1.810 1.920 52,989,339 99,249,341 1.8730 0.621 0.621 0.625 0.608 0.645 157,820,923 0.6289 1.65%
2004-11-02 0 1.820 1.810 1.820 1.730 1.830 35,904,898 64,601,963 1.7993 0.611 0.608 0.611 0.581 0.614 106,937,438 0.6041 5.81%
2004-11-01 0 1.720 1.720 1.730 1.720 1.750 5,776,341 10,031,503 1.7367 0.578 0.578 0.581 0.578 0.588 17,203,979 0.5831 1.18%
2004-10-29 0 1.700 1.700 1.710 1.690 1.740 11,937,656 20,486,926 1.7162 0.571 0.571 0.574 0.567 0.584 35,554,546 0.5762 -3.41%
2004-10-28 0 1.760 1.750 1.760 1.740 1.770 10,915,165 19,163,354 1.7557 0.591 0.588 0.591 0.584 0.594 32,509,207 0.5895 1.15%
2004-10-27 0 1.740 1.730 1.740 1.700 1.780 22,840,648 40,065,548 1.7541 0.584 0.581 0.584 0.571 0.598 68,027,498 0.5890 2.96%
2004-10-26 0 1.690 1.680 1.690 1.670 1.710 8,477,310 14,295,542 1.6863 0.567 0.564 0.567 0.561 0.574 25,248,416 0.5662 -0.59%
2004-10-25 0 1.700 1.700 1.710 1.660 1.720 8,806,318 14,977,957 1.7008 0.571 0.571 0.574 0.557 0.578 26,228,318 0.5711 -1.73%
2004-10-21 0 1.730 1.720 1.730 1.670 1.790 23,119,166 40,044,178 1.7321 0.581 0.578 0.581 0.561 0.601 68,857,023 0.5816 -1.14%
2004-10-20 0 1.750 1.740 1.750 1.740 1.950 111,335,186 208,758,980 1.8750 0.588 0.584 0.588 0.584 0.655 331,595,414 0.6296 -4.89%
2004-10-19 0 1.840 1.840 1.850 1.680 1.850 79,752,898 141,251,712 1.7711 0.618 0.618 0.621 0.564 0.621 237,532,232 0.5947 10.84%
2004-10-18 0 1.660 1.650 1.660 1.660 1.710 7,579,561 12,792,399 1.6877 0.557 0.554 0.557 0.557 0.574 22,574,603 0.5667 0.00%
2004-10-15 0 1.660 1.650 1.660 1.650 1.680 3,539,000 5,875,800 1.6603 0.557 0.554 0.557 0.554 0.564 10,540,389 0.5575 0.00%
2004-10-14 0 1.660 1.660 1.670 1.640 1.680 7,251,474 12,064,986 1.6638 0.557 0.557 0.561 0.551 0.564 21,597,445 0.5586 -1.78%
2004-10-13 0 1.690 1.680 1.690 1.680 1.760 14,602,815 24,966,769 1.7097 0.567 0.564 0.567 0.564 0.591 43,492,328 0.5740 -2.87%
2004-10-12 0 1.740 1.730 1.740 1.720 1.780 16,468,652 28,799,258 1.7487 0.584 0.581 0.584 0.578 0.598 49,049,449 0.5871 1.16%
2004-10-11 0 1.720 1.720 1.730 1.680 1.810 31,935,980 56,167,348 1.7587 0.578 0.578 0.581 0.564 0.608 95,116,601 0.5905 -0.58%
2004-10-08 0 1.730 1.720 1.730 1.670 1.830 36,464,173 63,731,303 1.7478 0.581 0.578 0.581 0.561 0.614 108,603,156 0.5868 -6.49%
2004-10-07 0 1.850 1.840 1.850 1.820 1.960 61,637,197 116,842,467 1.8956 0.621 0.618 0.621 0.611 0.658 183,577,291 0.6365 2.78%
2004-10-06 0 1.800 1.790 1.800 1.700 1.840 71,997,660 127,811,182 1.7752 0.604 0.601 0.604 0.571 0.618 214,434,400 0.5960 6.51%
2004-10-05 0 1.690 1.670 1.690 1.640 1.690 15,368,195 25,668,828 1.6703 0.567 0.561 0.567 0.551 0.567 45,771,900 0.5608 3.05%
2004-10-04 0 1.640 1.630 1.640 1.600 1.670 15,465,913 25,397,481 1.6422 0.551 0.547 0.551 0.537 0.561 46,062,938 0.5514 3.14%
2004-09-30 0 1.590 1.580 1.590 1.580 1.620 8,878,333 14,197,338 1.5991 0.534 0.530 0.534 0.530 0.544 26,442,804 0.5369 0.63%
2004-09-28 0 1.580 1.570 1.580 1.490 1.590 14,699,801 23,013,189 1.5655 0.530 0.527 0.530 0.500 0.534 43,781,187 0.5256 3.95%
2004-09-27 0 1.520 1.510 1.520 1.490 1.540 3,169,000 4,789,430 1.5113 0.510 0.507 0.510 0.500 0.517 9,438,399 0.5074 -1.30%
2004-09-24 0 1.540 1.530 1.540 1.520 1.570 4,068,000 6,288,430 1.5458 0.517 0.514 0.517 0.510 0.527 12,115,937 0.5190 -1.91%
2004-09-23 0 1.570 1.560 1.570 1.550 1.580 4,044,497 6,337,925 1.5670 0.527 0.524 0.527 0.520 0.530 12,045,937 0.5261 0.00%
2004-09-22 0 1.590 1.580 1.590 1.570 1.630 10,730,801 17,247,646 1.6073 0.527 0.524 0.527 0.521 0.540 32,367,242 0.5329 1.27%
2004-09-21 0 1.570 1.570 1.580 1.550 1.570 5,547,260 8,670,219 1.5630 0.521 0.521 0.524 0.514 0.521 16,732,162 0.5182 0.64%
2004-09-20 0 1.560 1.550 1.570 1.550 1.580 4,912,000 7,672,810 1.5621 0.517 0.514 0.521 0.514 0.524 14,816,032 0.5179 -0.64%
2004-09-17 0 1.570 1.560 1.570 1.550 1.590 4,245,812 6,650,124 1.5663 0.521 0.517 0.521 0.514 0.527 12,806,614 0.5193 0.64%
2004-09-16 0 1.560 1.560 1.570 1.550 1.570 5,308,651 8,288,984 1.5614 0.517 0.517 0.521 0.514 0.521 16,012,448 0.5177 1.30%
2004-09-15 0 1.540 1.540 1.550 1.540 1.560 2,104,002 3,264,463 1.5515 0.511 0.511 0.514 0.511 0.517 6,346,287 0.5144 -1.28%
2004-09-14 0 1.560 1.560 1.570 1.550 1.590 2,667,364 4,174,653 1.5651 0.517 0.517 0.521 0.514 0.527 8,045,552 0.5189 -1.27%
2004-09-13 0 1.580 1.570 1.580 1.560 1.600 7,655,500 12,095,280 1.5799 0.524 0.521 0.524 0.517 0.530 23,091,232 0.5238 1.94%
2004-09-10 0 1.550 1.540 1.550 1.480 1.570 9,444,206 14,516,939 1.5371 0.514 0.511 0.514 0.491 0.521 28,486,494 0.5096 1.97%
2004-09-09 0 1.520 1.510 1.520 1.510 1.590 9,842,000 15,259,340 1.5504 0.504 0.501 0.504 0.501 0.527 29,686,357 0.5140 -3.80%
2004-09-08 0 1.580 1.570 1.580 1.570 1.640 20,424,683 32,862,396 1.6090 0.524 0.521 0.524 0.521 0.544 61,606,831 0.5334 0.00%
2004-09-07 0 1.580 1.570 1.580 1.530 1.580 18,915,262 29,366,628 1.5525 0.524 0.521 0.524 0.507 0.524 57,053,975 0.5147 3.95%
2004-09-06 0 1.520 1.510 1.520 1.470 1.540 8,834,033 13,363,838 1.5128 0.504 0.501 0.504 0.487 0.511 26,646,033 0.5015 3.40%
2004-09-03 0 1.470 1.460 1.470 1.460 1.500 2,951,768 4,352,621 1.4746 0.487 0.484 0.487 0.484 0.497 8,903,398 0.4889 -1.34%
2004-09-02 0 1.490 1.480 1.490 1.470 1.530 6,974,531 10,465,360 1.5005 0.494 0.491 0.494 0.487 0.507 21,037,230 0.4975 -1.32%
2004-09-01 0 1.510 1.510 1.520 1.450 1.510 13,590,275 20,120,495 1.4805 0.501 0.501 0.504 0.481 0.501 40,992,253 0.4908 4.86%
2004-08-31 0 1.440 1.430 1.440 1.420 1.440 3,196,000 4,567,920 1.4293 0.477 0.474 0.477 0.471 0.477 9,640,073 0.4738 1.41%
2004-08-30 0 1.420 1.420 1.430 1.390 1.430 2,361,224 3,345,379 1.4168 0.471 0.471 0.474 0.461 0.474 7,122,144 0.4697 1.43%
2004-08-27 0 1.400 1.400 1.410 1.390 1.430 3,745,000 5,251,100 1.4022 0.464 0.464 0.467 0.461 0.474 11,296,018 0.4649 -2.10%
2004-08-26 0 1.430 1.420 1.440 1.420 1.460 4,491,023 6,437,326 1.4334 0.474 0.471 0.477 0.471 0.484 13,546,242 0.4752 -2.05%
2004-08-25 0 1.460 1.460 1.470 1.390 1.470 20,734,737 29,903,211 1.4422 0.484 0.484 0.487 0.461 0.487 62,542,045 0.4781 5.04%
2004-08-24 0 1.390 1.380 1.390 1.330 1.390 5,229,071 7,153,968 1.3681 0.461 0.458 0.461 0.441 0.461 15,772,411 0.4536 4.51%
2004-08-23 0 1.330 1.330 1.340 1.300 1.340 1,431,000 1,887,940 1.3193 0.441 0.441 0.444 0.431 0.444 4,316,316 0.4374 -0.75%
2004-08-20 0 1.340 1.330 1.340 1.320 1.340 347,000 460,880 1.3282 0.444 0.441 0.444 0.438 0.444 1,046,654 0.4403 -0.74%
2004-08-19 0 1.350 1.340 1.350 1.330 1.350 679,686 908,458 1.3366 0.448 0.444 0.448 0.441 0.448 2,050,132 0.4431 1.50%
2004-08-18 0 1.330 1.310 1.330 1.300 1.330 208,547 273,760 1.3127 0.441 0.434 0.441 0.431 0.441 629,039 0.4352 1.53%
2004-08-17 0 1.310 1.300 1.310 1.300 1.320 265,341 347,220 1.3086 0.434 0.431 0.434 0.431 0.438 800,346 0.4338 0.77%
2004-08-16 0 1.300 1.290 1.300 1.280 1.310 662,374 860,000 1.2984 0.431 0.428 0.431 0.424 0.434 1,997,914 0.4304 -1.52%
2004-08-13 0 1.320 1.310 1.320 1.300 1.320 315,000 413,750 1.3135 0.438 0.434 0.438 0.431 0.438 950,132 0.4355 -0.75%
2004-08-12 0 1.330 1.330 1.340 1.320 1.330 1,072,000 1,419,940 1.3246 0.441 0.441 0.444 0.438 0.441 3,233,466 0.4391 1.53%
2004-08-11 0 1.310 1.310 1.330 1.310 1.350 1,459,000 1,939,650 1.3294 0.434 0.434 0.441 0.434 0.448 4,400,772 0.4408 -2.96%
2004-08-10 0 1.350 1.340 1.350 1.350 1.360 685,208 925,420 1.3506 0.448 0.444 0.448 0.448 0.451 2,066,788 0.4478 -0.74%
2004-08-09 0 1.360 1.350 1.360 1.350 1.370 928,000 1,261,960 1.3599 0.451 0.448 0.451 0.448 0.454 2,799,120 0.4508 -0.73%
2004-08-06 0 1.370 1.360 1.370 1.360 1.380 1,115,713 1,524,161 1.3661 0.454 0.451 0.454 0.451 0.458 3,365,317 0.4529 -0.72%
2004-08-05 0 1.380 1.370 1.380 1.340 1.390 2,233,293 3,055,631 1.3682 0.458 0.454 0.458 0.444 0.461 6,736,266 0.4536 3.76%
2004-08-04 0 1.330 1.340 1.350 1.320 1.340 671,000 895,120 1.3340 0.441 0.444 0.448 0.438 0.444 2,023,933 0.4423 -0.75%
2004-08-03 0 1.340 1.340 1.350 1.340 1.360 705,356 950,463 1.3475 0.444 0.444 0.448 0.444 0.451 2,127,560 0.4467 -0.74%
2004-08-02 0 1.350 1.350 1.360 1.340 1.380 1,790,338 2,433,852 1.3594 0.448 0.448 0.451 0.444 0.458 5,400,184 0.4507 -0.74%
2004-07-30 0 1.360 1.360 1.370 1.360 1.390 662,080 907,425 1.3706 0.451 0.451 0.454 0.451 0.461 1,997,027 0.4544 -1.45%
2004-07-29 0 1.380 1.380 1.390 1.360 1.380 1,044,986 1,427,629 1.3662 0.458 0.458 0.461 0.451 0.458 3,151,984 0.4529 0.00%
2004-07-28 0 1.380 1.380 1.390 1.380 1.410 2,003,596 2,785,632 1.3903 0.458 0.458 0.461 0.458 0.467 6,043,433 0.4609 -0.72%
2004-07-27 0 1.390 1.390 1.400 1.380 1.420 3,771,796 5,276,993 1.3991 0.461 0.461 0.464 0.458 0.471 11,376,842 0.4638 0.00%
2004-07-26 0 1.390 1.380 1.390 1.370 1.390 1,565,000 2,152,590 1.3755 0.461 0.458 0.461 0.454 0.461 4,720,499 0.4560 0.00%
2004-07-23 0 1.390 1.380 1.390 1.370 1.400 3,645,258 5,067,818 1.3902 0.461 0.458 0.461 0.454 0.464 10,995,167 0.4609 1.46%
2004-07-22 0 1.370 1.360 1.370 1.350 1.370 579,202 788,449 1.3613 0.454 0.451 0.454 0.448 0.454 1,747,043 0.4513 -0.72%
2004-07-21 0 1.380 1.370 1.380 1.350 1.380 2,278,082 3,123,628 1.3712 0.458 0.454 0.458 0.448 0.458 6,871,363 0.4546 2.99%
2004-07-20 0 1.340 1.330 1.350 1.330 1.350 90,000 120,900 1.3433 0.444 0.441 0.448 0.441 0.448 271,466 0.4454 -0.74%
2004-07-19 0 1.350 1.350 1.360 1.330 1.360 1,147,000 1,538,660 1.3415 0.448 0.448 0.451 0.441 0.451 3,459,688 0.4447 -0.74%
2004-07-16 0 1.360 1.360 1.370 1.330 1.360 633,000 856,210 1.3526 0.451 0.451 0.454 0.441 0.451 1,909,314 0.4484 1.49%
2004-07-15 0 1.340 1.340 1.350 1.330 1.340 1,429,946 1,915,490 1.3396 0.444 0.444 0.448 0.441 0.444 4,313,136 0.4441 0.00%
2004-07-14 0 1.340 1.330 1.340 1.330 1.360 1,768,000 2,379,120 1.3457 0.444 0.441 0.444 0.441 0.451 5,332,806 0.4461 -1.47%
2004-07-13 0 1.360 1.350 1.360 1.330 1.370 1,126,068 1,521,960 1.3516 0.451 0.448 0.451 0.441 0.454 3,396,551 0.4481 -1.45%
2004-07-12 0 1.380 1.380 1.390 1.380 1.410 2,578,000 3,594,680 1.3944 0.458 0.458 0.461 0.458 0.467 7,776,004 0.4623 -0.72%
2004-07-09 0 1.390 1.380 1.390 1.360 1.400 3,705,143 5,112,080 1.3797 0.461 0.458 0.461 0.451 0.464 11,175,797 0.4574 2.21%
2004-07-08 0 1.360 1.350 1.360 1.350 1.420 8,503,000 11,785,420 1.3860 0.451 0.448 0.451 0.448 0.471 25,647,541 0.4595 1.49%
2004-07-07 0 1.340 1.330 1.350 1.310 1.350 2,636,000 3,519,700 1.3352 0.444 0.441 0.448 0.434 0.448 7,950,949 0.4427 1.52%
2004-07-06 0 1.320 1.320 1.330 1.320 1.350 2,614,000 3,498,500 1.3384 0.438 0.438 0.441 0.438 0.448 7,884,590 0.4437 -1.49%
2004-07-05 0 1.340 1.330 1.340 1.310 1.340 1,620,000 2,147,750 1.3258 0.444 0.441 0.444 0.434 0.444 4,886,395 0.4395 0.00%
2004-07-02 0 1.340 1.330 1.340 1.280 1.340 2,103,000 2,775,060 1.3196 0.444 0.441 0.444 0.424 0.444 6,343,265 0.4375 1.52%
2004-06-30 0 1.320 1.320 1.330 1.290 1.340 2,431,000 3,219,230 1.3242 0.438 0.438 0.441 0.428 0.444 7,332,609 0.4390 2.33%
2004-06-29 0 1.290 1.280 1.290 1.270 1.290 1,553,166 1,985,769 1.2785 0.428 0.424 0.428 0.421 0.428 4,684,804 0.4239 -0.77%
2004-06-28 0 1.300 1.300 1.310 1.270 1.300 1,077,000 1,387,210 1.2880 0.431 0.431 0.434 0.421 0.431 3,248,548 0.4270 2.36%
2004-06-25 0 1.270 1.270 1.290 1.270 1.290 457,000 582,450 1.2745 0.421 0.421 0.428 0.421 0.428 1,378,446 0.4225 -1.55%
2004-06-24 0 1.290 1.280 1.290 1.260 1.300 1,630,000 2,098,210 1.2872 0.428 0.424 0.428 0.418 0.431 4,916,558 0.4268 2.38%
2004-06-23 0 1.260 1.250 1.270 1.230 1.270 946,000 1,173,400 1.2404 0.418 0.414 0.421 0.408 0.421 2,853,413 0.4112 1.61%
2004-06-21 0 1.240 1.240 1.250 1.220 1.270 629,000 778,210 1.2372 0.411 0.411 0.414 0.404 0.421 1,897,248 0.4102 1.64%
2004-06-18 0 1.220 1.220 1.230 1.200 1.280 3,888,729 4,789,920 1.2317 0.404 0.404 0.408 0.398 0.424 11,729,547 0.4084 -4.69%
2004-06-17 0 1.280 1.280 1.290 1.270 1.350 2,944,002 3,829,263 1.3007 0.424 0.424 0.428 0.421 0.448 8,879,973 0.4312 -5.19%
2004-06-16 0 1.350 1.340 1.350 1.320 1.410 3,283,000 4,437,730 1.3517 0.448 0.444 0.448 0.438 0.467 9,902,490 0.4481 -2.17%
2004-06-15 0 1.380 1.370 1.390 1.340 1.430 7,470,000 10,366,620 1.3878 0.458 0.454 0.461 0.444 0.474 22,531,710 0.4601 -1.43%
2004-06-14 0 1.400 1.400 1.410 1.370 1.470 9,441,000 13,400,200 1.4194 0.464 0.464 0.467 0.454 0.487 28,476,824 0.4706 0.00%
2004-06-11 0 1.400 1.390 1.400 1.370 1.420 7,382,658 10,284,352 1.3930 0.464 0.461 0.464 0.454 0.471 22,268,261 0.4618 3.70%
2004-06-10 0 1.350 1.350 1.360 1.290 1.370 3,795,000 5,062,240 1.3339 0.448 0.448 0.451 0.428 0.454 11,446,833 0.4422 3.05%
2004-06-09 0 1.310 1.300 1.320 1.300 1.330 1,507,000 1,982,990 1.3159 0.434 0.431 0.438 0.431 0.441 4,545,554 0.4362 0.00%
2004-06-08 0 1.310 1.300 1.310 1.310 1.340 4,715,043 6,241,845 1.3238 0.434 0.431 0.434 0.434 0.444 14,221,952 0.4389 0.77%
2004-06-07 0 1.300 1.300 1.310 1.270 1.320 5,376,095 7,015,083 1.3049 0.431 0.431 0.434 0.421 0.438 16,215,879 0.4326 3.17%
2004-06-04 0 1.260 1.250 1.260 1.250 1.270 1,995,000 2,519,520 1.2629 0.418 0.414 0.418 0.414 0.421 6,017,505 0.4187 0.00%
2004-06-03 0 1.260 1.240 1.260 1.220 1.280 5,709,000 7,207,970 1.2626 0.418 0.411 0.418 0.404 0.424 17,220,018 0.4186 -0.79%
2004-06-02 0 1.270 1.260 1.270 1.240 1.270 2,068,000 2,608,160 1.2612 0.421 0.418 0.421 0.411 0.421 6,237,694 0.4181 0.79%
2004-06-01 0 1.260 1.260 1.270 1.230 1.300 4,719,000 5,992,850 1.2699 0.418 0.418 0.421 0.408 0.431 14,233,887 0.4210 1.61%
2004-05-31 0 1.240 1.230 1.240 1.200 1.250 3,501,000 4,298,420 1.2278 0.411 0.408 0.411 0.398 0.414 10,560,042 0.4070 0.00%
2004-05-28 0 1.240 1.240 1.260 1.240 1.280 5,228,000 6,597,780 1.2620 0.411 0.411 0.418 0.411 0.424 15,769,181 0.4184 -0.80%
2004-05-27 0 1.250 1.250 1.260 1.240 1.280 12,438,000 15,638,320 1.2573 0.414 0.414 0.418 0.411 0.424 37,516,654 0.4168 3.31%
2004-05-25 0 1.210 1.200 1.210 1.150 1.220 13,505,000 16,046,050 1.1882 0.401 0.398 0.401 0.381 0.404 40,735,039 0.3939 0.83%
2004-05-24 0 1.200 1.200 1.210 1.170 1.230 15,810,000 19,027,110 1.2035 0.398 0.398 0.401 0.388 0.408 47,687,595 0.3990 3.45%
2004-05-21 0 1.160 1.150 1.160 1.110 1.180 17,205,138 19,854,962 1.1540 0.385 0.381 0.385 0.368 0.391 51,895,740 0.3826 5.45%
2004-05-20 0 1.100 1.100 1.110 1.060 1.130 3,758,000 4,140,260 1.1017 0.365 0.365 0.368 0.351 0.375 11,335,230 0.3653 1.85%
2004-05-19 0 1.100 1.090 1.100 1.040 1.120 8,791,000 9,616,300 1.0939 0.358 0.355 0.358 0.339 0.365 27,007,274 0.3561 8.91%
2004-05-18 0 1.010 1.000 1.010 0.920 1.060 5,775,750 5,811,218 1.0061 0.329 0.326 0.329 0.299 0.345 17,743,973 0.3275 4.12%
2004-05-17 0 0.970 0.960 0.970 0.970 1.150 7,298,000 7,428,770 1.0179 0.316 0.312 0.316 0.316 0.374 22,420,554 0.3313 -17.09%
2004-05-14 0 1.170 1.130 1.170 1.140 1.300 6,638,472 7,948,060 1.1973 0.381 0.368 0.381 0.371 0.423 20,394,385 0.3897 -9.30%
2004-05-13 0 1.290 1.280 1.290 1.290 1.320 1,288,000 1,678,380 1.3031 0.420 0.417 0.420 0.420 0.430 3,956,930 0.4242 -0.77%
2004-05-12 0 1.300 1.290 1.300 1.300 1.320 1,940,000 2,534,520 1.3065 0.423 0.420 0.423 0.423 0.430 5,959,972 0.4253 0.78%
2004-05-11 0 1.290 1.290 1.300 1.270 1.300 1,892,458 2,428,970 1.2835 0.420 0.420 0.423 0.413 0.423 5,813,916 0.4178 0.00%
2004-05-10 0 1.290 1.280 1.290 1.280 1.350 1,563,285 2,040,203 1.3051 0.420 0.417 0.420 0.417 0.439 4,802,647 0.4248 -5.84%
2004-05-07 0 1.370 1.360 1.370 1.350 1.380 1,262,000 1,723,460 1.3657 0.446 0.443 0.446 0.439 0.449 3,877,054 0.4445 -1.44%
2004-05-06 0 1.390 1.380 1.390 1.390 1.420 2,264,814 3,013,629 1.3306 0.452 0.449 0.452 0.452 0.462 6,957,849 0.4331 1.46%
2004-05-05 0 1.370 1.380 1.390 1.370 1.420 1,599,000 2,204,850 1.3789 0.446 0.449 0.452 0.446 0.462 4,912,369 0.4488 -2.84%
2004-05-04 0 1.410 1.390 1.420 1.350 1.410 3,252,000 4,460,960 1.3718 0.459 0.452 0.462 0.439 0.459 9,990,633 0.4465 6.02%
2004-05-03 0 1.330 1.330 1.340 1.300 1.360 1,797,000 2,396,370 1.3335 0.433 0.433 0.436 0.423 0.443 5,520,654 0.4341 -0.75%
2004-04-30 0 1.340 1.330 1.340 1.300 1.380 2,517,000 3,385,770 1.3452 0.436 0.433 0.436 0.423 0.449 7,732,603 0.4379 -4.29%
2004-04-29 0 1.400 1.380 1.400 1.370 1.430 3,423,000 4,777,630 1.3957 0.456 0.449 0.456 0.446 0.465 10,515,971 0.4543 -4.76%
2004-04-28 0 1.470 1.470 1.490 1.470 1.520 3,856,654 5,727,906 1.4852 0.478 0.478 0.485 0.478 0.495 11,848,221 0.4834 -3.29%
2004-04-27 0 1.520 1.510 1.520 1.520 1.550 814,283 1,245,385 1.5294 0.495 0.492 0.495 0.495 0.505 2,501,600 0.4978 0.00%
2004-04-26 0 1.520 1.520 1.530 1.490 1.560 1,184,183 1,792,211 1.5135 0.495 0.495 0.498 0.485 0.508 3,637,988 0.4926 -3.18%
2004-04-23 0 1.570 1.560 1.570 1.540 1.580 5,729,779 8,901,709 1.5536 0.511 0.508 0.511 0.501 0.514 17,602,743 0.5057 1.95%
2004-04-22 0 1.540 1.530 1.540 1.530 1.600 2,872,000 4,451,920 1.5501 0.501 0.498 0.501 0.498 0.521 8,823,216 0.5046 -2.53%
2004-04-21 0 1.580 1.580 1.590 1.560 1.590 3,415,000 5,377,210 1.5746 0.514 0.514 0.518 0.508 0.518 10,491,394 0.5125 -1.86%
2004-04-20 0 1.610 1.600 1.610 1.540 1.690 3,742,898 6,122,664 1.6358 0.524 0.521 0.524 0.501 0.550 11,498,746 0.5325 -3.01%
2004-04-19 0 1.660 1.650 1.660 1.660 1.690 2,008,000 3,347,440 1.6671 0.540 0.537 0.540 0.540 0.550 6,168,878 0.5426 -1.78%
2004-04-16 0 1.690 1.680 1.690 1.680 1.730 3,155,000 5,358,610 1.6985 0.550 0.547 0.550 0.547 0.563 9,692,635 0.5529 -1.74%
2004-04-15 0 1.720 1.700 1.720 1.700 1.760 2,688,000 4,615,870 1.7172 0.560 0.553 0.560 0.553 0.573 8,257,940 0.5590 -1.71%
2004-04-14 0 1.750 1.740 1.750 1.740 1.760 3,936,228 6,898,731 1.7526 0.570 0.566 0.570 0.566 0.573 12,092,685 0.5705 -1.69%
2004-04-13 0 1.780 1.770 1.780 1.760 1.810 2,762,952 4,926,741 1.7831 0.579 0.576 0.579 0.573 0.589 8,488,204 0.5804 0.00%
2004-04-08 0 1.780 1.780 1.790 1.730 1.790 5,465,683 9,710,105 1.7766 0.579 0.579 0.583 0.563 0.583 16,791,400 0.5783 2.89%
2004-04-07 0 1.730 1.720 1.740 1.730 1.750 2,850,000 4,963,080 1.7414 0.563 0.560 0.566 0.563 0.570 8,755,629 0.5668 -0.57%
2004-04-06 0 1.740 1.740 1.750 1.710 1.760 5,252,191 9,142,933 1.7408 0.566 0.566 0.570 0.557 0.573 16,135,521 0.5666 2.35%
2004-04-02 0 1.700 1.690 1.700 1.650 1.700 3,319,719 5,576,905 1.6799 0.553 0.550 0.553 0.537 0.553 10,198,676 0.5468 3.66%
2004-04-01 0 1.640 1.630 1.640 1.630 1.640 725,000 1,184,510 1.6338 0.534 0.531 0.534 0.531 0.534 2,227,309 0.5318 -0.61%
2004-03-31 0 1.650 1.640 1.650 1.640 1.650 242,833 400,043 1.6474 0.537 0.534 0.537 0.534 0.537 746,020 0.5362 -0.60%
2004-03-30 0 1.660 1.640 1.660 1.630 1.680 1,479,000 2,446,180 1.6539 0.540 0.534 0.540 0.531 0.547 4,543,710 0.5384 1.84%
2004-03-29 0 1.630 1.610 1.630 1.600 1.640 1,187,000 1,916,020 1.6142 0.531 0.524 0.531 0.521 0.534 3,646,643 0.5254 -0.61%
2004-03-26 0 1.640 1.630 1.640 1.630 1.680 2,091,242 3,443,567 1.6467 0.534 0.531 0.534 0.531 0.547 6,424,610 0.5360 0.00%
2004-03-25 0 1.640 1.630 1.640 1.630 1.670 738,000 1,214,840 1.6461 0.534 0.531 0.534 0.531 0.544 2,267,247 0.5358 -1.80%
2004-03-24 0 1.670 1.660 1.670 1.650 1.680 953,000 1,583,530 1.6616 0.544 0.540 0.544 0.537 0.547 2,927,759 0.5409 1.21%
2004-03-23 0 1.650 1.640 1.650 1.620 1.670 1,560,000 2,585,200 1.6572 0.537 0.534 0.537 0.527 0.544 4,792,555 0.5394 0.61%
2004-03-22 0 1.640 1.630 1.640 1.630 1.650 817,000 1,342,770 1.6435 0.534 0.531 0.534 0.531 0.537 2,509,947 0.5350 -1.80%
2004-03-19 0 1.670 1.660 1.670 1.660 1.670 794,088 1,322,330 1.6652 0.544 0.540 0.544 0.540 0.544 2,439,558 0.5420 -0.60%
2004-03-18 0 1.680 1.660 1.680 1.660 1.700 1,767,000 2,976,760 1.6846 0.547 0.540 0.547 0.540 0.553 5,428,490 0.5484 -0.59%
2004-03-17 0 1.690 1.680 1.690 1.660 1.690 2,240,381 3,758,470 1.6776 0.550 0.547 0.550 0.540 0.550 6,882,787 0.5461 1.81%
2004-03-16 0 1.660 1.650 1.660 1.610 1.660 1,201,926 1,982,266 1.6492 0.540 0.537 0.540 0.524 0.540 3,692,497 0.5368 0.00%
2004-03-15 0 1.660 1.650 1.660 1.660 1.720 2,303,123 3,861,869 1.6768 0.540 0.537 0.540 0.540 0.560 7,075,540 0.5458 -1.19%
2004-03-12 0 1.680 1.670 1.680 1.560 1.680 6,545,094 10,521,263 1.6075 0.547 0.544 0.547 0.508 0.547 20,107,513 0.5233 0.00%
2004-03-11 0 1.680 1.680 1.690 1.670 1.720 3,266,320 5,509,213 1.6867 0.547 0.547 0.550 0.544 0.560 10,034,626 0.5490 -2.33%
2004-03-10 0 1.720 1.710 1.720 1.700 1.750 3,858,000 6,657,550 1.7256 0.560 0.557 0.560 0.553 0.570 11,852,356 0.5617 -2.27%
2004-03-09 0 1.760 1.750 1.760 1.750 1.780 1,488,314 2,630,113 1.7672 0.573 0.570 0.573 0.570 0.579 4,572,325 0.5752 -0.56%
2004-03-08 0 1.770 1.770 1.780 1.770 1.800 2,577,575 4,581,561 1.7775 0.576 0.576 0.579 0.576 0.586 7,918,698 0.5786 0.00%
2004-03-05 0 1.770 1.760 1.770 1.760 1.790 1,748,000 3,097,520 1.7720 0.576 0.573 0.576 0.573 0.583 5,370,119 0.5768 -0.56%
2004-03-04 0 1.780 1.780 1.790 1.770 1.790 2,217,443 3,941,894 1.7777 0.579 0.579 0.583 0.576 0.583 6,812,318 0.5786 0.00%
2004-03-03 0 1.780 1.780 1.790 1.750 1.790 4,121,580 7,325,704 1.7774 0.579 0.579 0.583 0.570 0.583 12,662,114 0.5786 -1.11%
2004-03-02 0 1.800 1.790 1.810 1.790 1.830 4,562,418 8,237,452 1.8055 0.586 0.583 0.589 0.583 0.596 14,016,434 0.5877 -1.64%
2004-03-01 0 1.830 1.810 1.830 1.810 1.880 6,731,000 12,391,860 1.8410 0.596 0.589 0.596 0.589 0.612 20,678,645 0.5993 -0.54%
2004-02-27 0 1.840 1.830 1.850 1.830 1.860 7,717,290 14,227,850 1.8436 0.599 0.596 0.602 0.596 0.605 23,708,676 0.6001 1.10%
2004-02-26 0 1.820 1.820 1.830 1.760 1.890 13,549,957 24,460,725 1.8052 0.592 0.592 0.596 0.573 0.615 41,627,506 0.5876 -2.15%
2004-02-25 1 - - - - - 0 0 - 0.605 - - - - 0 - 0.00%
2004-02-24 0 1.860 1.850 1.860 1.820 1.870 11,413,270 21,086,321 1.8475 0.605 0.602 0.605 0.592 0.609 35,063,282 0.6014 0.00%
2004-02-23 0 1.860 1.860 1.870 1.850 1.890 5,503,887 10,251,065 1.8625 0.605 0.605 0.609 0.602 0.615 16,908,769 0.6063 -1.06%
2004-02-20 0 1.880 1.870 1.880 1.850 1.900 4,946,967 9,269,890 1.8739 0.612 0.609 0.612 0.602 0.618 15,197,827 0.6099 0.53%
2004-02-19 0 1.870 1.860 1.870 1.850 1.920 8,569,343 16,175,785 1.8876 0.609 0.605 0.609 0.602 0.625 26,326,311 0.6144 -1.58%
2004-02-18 0 1.900 1.900 1.910 1.830 1.930 18,695,048 35,145,843 1.8800 0.618 0.618 0.622 0.596 0.628 57,434,000 0.6119 3.83%
2004-02-17 0 1.830 1.830 1.840 1.790 1.850 12,412,478 22,677,510 1.8270 0.596 0.596 0.599 0.583 0.602 38,133,000 0.5947 0.00%
2004-02-16 0 1.830 1.820 1.830 1.740 1.830 13,865,465 24,985,107 1.8020 0.596 0.592 0.596 0.566 0.596 42,596,794 0.5865 3.98%
2004-02-13 0 1.760 1.760 1.770 1.740 1.770 4,315,418 7,596,672 1.7604 0.573 0.573 0.576 0.566 0.576 13,257,613 0.5730 -0.56%
2004-02-12 0 1.770 1.770 1.780 1.760 1.820 8,842,986 15,766,944 1.7830 0.576 0.576 0.579 0.573 0.592 27,166,983 0.5804 -0.56%
2004-02-11 0 1.780 1.770 1.780 1.730 1.820 25,659,046 45,945,181 1.7906 0.579 0.576 0.579 0.563 0.592 78,828,449 0.5829 4.71%
2004-02-10 0 1.700 1.700 1.710 1.700 1.740 7,250,080 12,507,793 1.7252 0.553 0.553 0.557 0.553 0.566 22,273,336 0.5616 -2.30%
2004-02-09 0 1.740 1.730 1.740 1.710 1.750 15,917,039 27,526,287 1.7294 0.566 0.563 0.566 0.557 0.570 48,899,538 0.5629 2.96%
2004-02-06 0 1.690 1.680 1.690 1.630 1.710 11,674,000 19,662,550 1.6843 0.550 0.547 0.550 0.531 0.557 35,864,284 0.5482 3.68%
2004-02-05 0 1.630 1.620 1.630 1.610 1.650 3,358,000 5,479,480 1.6318 0.531 0.527 0.531 0.524 0.537 10,316,281 0.5311 -0.61%
2004-02-04 0 1.640 1.640 1.650 1.640 1.690 5,543,000 9,247,770 1.6684 0.534 0.534 0.537 0.534 0.550 17,028,930 0.5431 -1.20%
2004-02-03 0 1.660 1.660 1.670 1.600 1.690 8,270,981 13,689,561 1.6551 0.540 0.540 0.544 0.521 0.550 25,409,698 0.5388 2.47%
2004-02-02 0 1.620 1.610 1.620 1.600 1.680 10,658,383 17,307,858 1.6239 0.527 0.524 0.527 0.521 0.547 32,744,156 0.5286 -3.57%
2004-01-30 0 1.680 1.670 1.680 1.670 1.710 3,806,917 6,423,413 1.6873 0.547 0.544 0.547 0.544 0.557 11,695,422 0.5492 -1.18%
2004-01-29 0 1.700 1.690 1.700 1.650 1.710 9,056,746 15,246,018 1.6834 0.553 0.550 0.553 0.537 0.557 27,823,686 0.5480 -1.16%
2004-01-28 0 1.720 1.710 1.730 1.700 1.770 9,964,765 17,247,948 1.7309 0.560 0.557 0.563 0.553 0.576 30,613,257 0.5634 -2.82%
2004-01-27 0 1.770 1.760 1.770 1.700 1.780 10,403,560 18,212,425 1.7506 0.576 0.573 0.576 0.553 0.579 31,961,301 0.5698 1.14%
2004-01-26 0 1.750 1.750 1.760 1.690 1.790 22,602,999 39,557,123 1.7501 0.570 0.570 0.573 0.550 0.583 69,439,813 0.5697 2.34%
2004-01-21 0 1.710 1.700 1.710 1.640 1.710 13,114,588 22,024,864 1.6794 0.557 0.553 0.557 0.534 0.557 40,289,987 0.5467 2.40%
2004-01-20 0 1.670 1.670 1.680 1.610 1.730 26,724,581 45,027,492 1.6849 0.544 0.544 0.547 0.524 0.563 82,101,933 0.5484 3.73%
2004-01-19 0 1.610 1.600 1.610 1.570 1.620 4,875,000 7,800,090 1.6000 0.524 0.521 0.524 0.511 0.527 14,976,733 0.5208 1.90%
2004-01-16 0 1.580 1.580 1.590 1.560 1.610 6,252,949 9,884,147 1.5807 0.514 0.514 0.518 0.508 0.524 19,210,000 0.5145 -0.63%
2004-01-15 0 1.590 1.590 1.600 1.580 1.660 7,842,347 12,577,738 1.6038 0.518 0.518 0.521 0.514 0.540 24,092,870 0.5221 -3.05%
2004-01-14 0 1.640 1.630 1.640 1.570 1.640 13,796,658 22,225,928 1.6110 0.534 0.531 0.534 0.511 0.534 42,385,409 0.5244 2.50%
2004-01-13 0 1.600 1.590 1.600 1.550 1.670 16,156,688 25,968,298 1.6073 0.521 0.518 0.521 0.505 0.544 49,635,776 0.5232 -1.84%
2004-01-12 0 1.630 1.630 1.640 1.580 1.670 30,251,589 49,259,944 1.6283 0.531 0.531 0.534 0.514 0.544 92,937,432 0.5300 3.82%
2004-01-09 0 1.570 1.560 1.570 1.540 1.590 10,135,160 15,878,268 1.5667 0.511 0.508 0.511 0.501 0.518 31,136,736 0.5100 2.61%
2004-01-08 0 1.530 1.520 1.530 1.500 1.570 11,003,566 16,853,935 1.5317 0.498 0.495 0.498 0.488 0.511 33,804,610 0.4986 -1.29%
2004-01-07 0 1.550 1.550 1.560 1.520 1.620 14,731,176 23,022,485 1.5628 0.505 0.505 0.508 0.495 0.527 45,256,389 0.5087 -1.27%
2004-01-06 0 1.570 1.580 1.600 1.530 1.640 33,669,037 53,662,114 1.5938 0.511 0.514 0.521 0.498 0.534 103,436,347 0.5188 -2.48%
2004-01-05 0 1.610 1.610 1.620 1.380 1.650 64,833,864 98,315,086 1.5164 0.524 0.524 0.527 0.449 0.537 199,179,383 0.4936 18.38%
2004-01-02 0 1.360 1.350 1.360 1.320 1.370 10,579,686 14,340,804 1.3555 0.443 0.439 0.443 0.430 0.446 32,502,387 0.4412 3.03%
2003-12-31 0 1.320 1.320 1.330 1.310 1.340 4,329,202 5,695,459 1.3156 0.430 0.430 0.433 0.426 0.436 13,299,960 0.4282 0.00%
2003-12-30 0 1.320 1.310 1.320 1.270 1.380 12,041,239 15,990,171 1.3280 0.430 0.426 0.430 0.413 0.449 36,992,498 0.4323 3.13%
2003-12-29 0 1.280 1.280 1.290 1.260 1.290 2,534,392 3,233,222 1.2757 0.417 0.417 0.420 0.410 0.420 7,786,033 0.4153 -1.54%
2003-12-24 0 1.300 1.290 1.300 1.260 1.300 5,796,180 7,469,798 1.2887 0.423 0.420 0.423 0.410 0.423 17,806,737 0.4195 2.36%
2003-12-23 0 1.270 1.260 1.270 1.250 1.320 10,055,275 12,747,093 1.2677 0.413 0.410 0.413 0.407 0.430 30,891,317 0.4126 -2.31%
2003-12-22 0 1.300 1.290 1.300 1.280 1.330 9,306,603 12,108,742 1.3011 0.423 0.420 0.423 0.417 0.433 28,591,284 0.4235 -0.76%
2003-12-19 0 1.310 1.310 1.320 1.300 1.340 4,703,598 6,184,913 1.3149 0.426 0.426 0.430 0.423 0.436 14,450,161 0.4280 -0.76%
2003-12-18 0 1.320 1.300 1.320 1.300 1.370 14,830,666 19,623,756 1.3232 0.430 0.423 0.430 0.423 0.446 45,562,037 0.4307 -4.35%
2003-12-17 0 1.380 1.370 1.380 1.340 1.460 31,132,342 43,707,251 1.4039 0.449 0.446 0.449 0.436 0.475 95,643,238 0.4570 2.99%
2003-12-16 0 1.340 1.330 1.340 1.320 1.390 22,681,473 30,677,277 1.3525 0.436 0.433 0.436 0.430 0.452 69,680,897 0.4403 0.00%
2003-12-15 0 1.340 1.320 1.340 1.230 1.400 53,086,703 70,995,226 1.3373 0.436 0.430 0.436 0.400 0.456 163,090,338 0.4353 10.74%
2003-12-12 0 1.210 1.200 1.210 1.140 1.210 23,442,196 27,810,006 1.1863 0.394 0.391 0.394 0.371 0.394 72,017,953 0.3862 6.14%
2003-12-11 0 1.140 1.130 1.140 1.110 1.140 1,801,535 2,035,838 1.1301 0.371 0.368 0.371 0.361 0.371 5,534,587 0.3678 1.79%
2003-12-10 0 1.120 1.110 1.120 1.100 1.130 2,531,000 2,819,710 1.1141 0.365 0.361 0.365 0.358 0.368 7,775,613 0.3626 -0.88%
2003-12-09 0 1.130 1.120 1.130 1.100 1.130 1,617,000 1,816,610 1.1234 0.368 0.365 0.368 0.358 0.368 4,967,667 0.3657 2.73%
2003-12-08 0 1.100 1.100 1.110 1.100 1.110 1,467,125 1,622,043 1.1056 0.358 0.358 0.361 0.358 0.361 4,507,229 0.3599 -0.90%
2003-12-05 0 1.110 1.110 1.120 1.110 1.120 1,037,595 1,161,483 1.1194 0.361 0.361 0.365 0.361 0.365 3,187,648 0.3644 -0.89%
2003-12-04 0 1.120 1.110 1.130 1.110 1.130 2,240,000 2,502,300 1.1171 0.365 0.361 0.368 0.361 0.368 6,881,617 0.3636 -0.88%
2003-12-03 0 1.130 1.120 1.140 1.130 1.150 3,188,000 3,634,260 1.1400 0.368 0.365 0.371 0.368 0.374 9,794,016 0.3711 -1.74%
2003-12-02 0 1.150 1.130 1.150 1.140 1.160 10,075,049 11,606,014 1.1520 0.374 0.368 0.374 0.371 0.378 30,952,066 0.3750 0.00%
2003-12-01 0 1.150 1.140 1.150 1.110 1.150 11,310,000 12,902,150 1.1408 0.374 0.371 0.374 0.361 0.374 34,746,021 0.3713 3.60%
2003-11-28 0 1.110 1.100 1.110 1.090 1.120 7,093,309 7,856,815 1.1076 0.361 0.358 0.361 0.355 0.365 21,791,712 0.3605 2.78%
2003-11-27 0 1.080 1.080 1.090 1.080 1.090 2,171,626 2,355,451 1.0846 0.352 0.352 0.355 0.352 0.355 6,671,562 0.3531 -0.92%
2003-11-26 0 1.090 1.080 1.090 1.060 1.090 3,254,913 3,472,071 1.0667 0.355 0.352 0.355 0.345 0.355 9,999,582 0.3472 1.87%
2003-11-25 0 1.070 1.060 1.080 1.060 1.080 3,253,772 3,455,625 1.0620 0.348 0.345 0.352 0.345 0.352 9,996,077 0.3457 0.00%
2003-11-24 0 1.070 1.060 1.070 1.060 1.080 752,608 799,820 1.0627 0.348 0.345 0.348 0.345 0.352 2,312,125 0.3459 -0.93%
2003-11-21 0 1.080 1.070 1.080 1.060 1.080 1,036,358 1,102,362 1.0637 0.352 0.348 0.352 0.345 0.352 3,183,848 0.3462 -0.92%
2003-11-20 0 1.090 1.060 1.080 1.060 1.090 3,556,000 3,819,790 1.0742 0.355 0.345 0.352 0.345 0.355 10,924,567 0.3497 0.93%
2003-11-19 0 1.080 1.070 1.080 1.070 1.080 1,290,000 1,383,500 1.0725 0.352 0.348 0.352 0.348 0.352 3,963,074 0.3491 0.00%
2003-11-18 0 1.080 1.080 1.090 1.070 1.100 4,711,495 5,101,025 1.0827 0.352 0.352 0.355 0.348 0.358 14,474,421 0.3524 -0.92%
2003-11-17 0 1.090 1.080 1.100 1.080 1.100 2,232,951 2,429,419 1.0880 0.355 0.352 0.358 0.352 0.358 6,859,961 0.3541 -1.80%
2003-11-14 0 1.110 1.100 1.110 1.070 1.120 4,480,000 4,941,790 1.1031 0.361 0.358 0.361 0.348 0.365 13,763,234 0.3591 1.83%
2003-11-13 0 1.090 1.080 1.090 1.070 1.110 3,486,834 3,807,267 1.0919 0.355 0.352 0.355 0.348 0.361 10,712,079 0.3554 2.83%
2003-11-12 0 1.060 1.060 1.070 1.060 1.070 1,648,000 1,749,510 1.0616 0.345 0.345 0.348 0.345 0.348 5,062,904 0.3456 -0.93%
2003-11-11 0 1.070 1.070 1.080 1.060 1.080 2,433,000 2,598,450 1.0680 0.348 0.348 0.352 0.345 0.352 7,474,542 0.3476 -0.93%
2003-11-10 0 1.080 1.080 1.090 1.070 1.100 1,885,289 2,033,663 1.0787 0.352 0.352 0.355 0.348 0.358 5,791,891 0.3511 -1.82%
2003-11-07 0 1.100 1.100 1.110 1.080 1.100 1,686,738 1,850,245 1.0969 0.358 0.358 0.361 0.352 0.358 5,181,913 0.3571 2.80%
2003-11-06 0 1.070 1.070 1.080 1.070 1.090 3,223,689 3,469,013 1.0761 0.348 0.348 0.352 0.348 0.355 9,903,658 0.3503 -1.83%
2003-11-05 0 1.090 1.090 1.100 1.080 1.100 1,273,001 1,386,491 1.0892 0.355 0.355 0.358 0.352 0.358 3,910,851 0.3545 0.93%
2003-11-04 0 1.080 1.080 1.090 1.080 1.130 2,681,301 2,957,785 1.1031 0.352 0.352 0.355 0.352 0.368 8,237,360 0.3591 -3.57%
2003-11-03 0 1.120 1.110 1.120 1.110 1.120 1,401,706 1,559,242 1.1124 0.365 0.361 0.365 0.361 0.365 4,306,252 0.3621 0.90%
2003-10-31 0 1.110 1.100 1.110 1.090 1.110 1,472,217 1,615,888 1.0976 0.361 0.358 0.361 0.355 0.361 4,522,872 0.3573 0.00%
2003-10-30 0 1.110 1.100 1.110 1.090 1.110 2,505,000 2,757,190 1.1007 0.361 0.358 0.361 0.355 0.361 7,695,737 0.3583 -0.89%
2003-10-29 0 1.120 1.110 1.120 1.100 1.140 4,824,590 5,403,681 1.1200 0.365 0.361 0.365 0.358 0.371 14,821,866 0.3646 0.00%
2003-10-28 0 1.120 1.110 1.120 1.100 1.120 5,246,549 5,811,612 1.1077 0.365 0.361 0.365 0.358 0.365 16,118,188 0.3606 2.75%
2003-10-27 0 1.090 1.080 1.090 1.070 1.090 2,259,000 2,444,570 1.0821 0.355 0.352 0.355 0.348 0.355 6,939,988 0.3522 0.93%
2003-10-24 0 1.080 1.070 1.080 1.050 1.100 5,888,557 6,294,678 1.0690 0.352 0.348 0.352 0.342 0.358 18,090,533 0.3480 0.00%
2003-10-23 0 1.080 1.070 1.080 1.070 1.120 9,141,074 9,999,629 1.0939 0.352 0.348 0.352 0.348 0.365 28,082,754 0.3561 -5.26%
2003-10-22 0 1.140 1.130 1.140 1.120 1.140 2,112,000 2,396,820 1.1349 0.371 0.368 0.371 0.365 0.371 6,488,382 0.3694 0.88%
2003-10-21 0 1.130 1.120 1.130 1.120 1.150 5,485,419 6,190,301 1.1285 0.368 0.365 0.368 0.365 0.374 16,852,032 0.3673 0.00%
2003-10-20 0 1.130 1.130 1.140 1.120 1.140 5,381,823 6,079,778 1.1297 0.368 0.368 0.371 0.365 0.371 16,533,770 0.3677 -0.88%
2003-10-17 0 1.140 1.140 1.150 1.130 1.160 7,015,062 7,991,237 1.1392 0.371 0.371 0.374 0.368 0.378 21,551,326 0.3708 0.00%
2003-10-16 0 1.140 1.130 1.140 1.130 1.170 7,113,699 8,208,799 1.1539 0.371 0.368 0.371 0.368 0.381 21,854,353 0.3756 -0.87%
2003-10-15 0 1.150 1.140 1.150 1.130 1.150 6,353,105 7,270,306 1.1444 0.374 0.371 0.374 0.368 0.374 19,517,694 0.3725 0.88%
2003-10-14 0 1.140 1.140 1.150 1.140 1.180 7,335,000 8,412,170 1.1469 0.371 0.371 0.374 0.371 0.384 22,534,223 0.3733 -2.56%
2003-10-13 0 1.170 1.160 1.170 1.130 1.180 9,185,000 10,649,900 1.1595 0.381 0.378 0.381 0.368 0.384 28,217,702 0.3774 1.74%
2003-10-10 0 1.150 1.140 1.150 1.140 1.180 11,479,000 13,196,870 1.1497 0.374 0.371 0.374 0.371 0.384 35,265,215 0.3742 -1.71%
2003-10-09 0 1.170 1.160 1.170 1.150 1.200 19,526,790 22,826,505 1.1690 0.381 0.378 0.381 0.374 0.391 59,989,236 0.3805 -1.68%
2003-10-08 0 1.190 1.180 1.190 1.110 1.200 48,658,330 57,043,416 1.1723 0.387 0.384 0.387 0.361 0.391 149,485,710 0.3816 7.21%
2003-10-07 0 1.110 1.110 1.120 1.090 1.110 6,524,000 7,163,950 1.0981 0.361 0.361 0.365 0.355 0.361 20,042,709 0.3574 0.00%
2003-10-06 0 1.110 1.100 1.110 1.100 1.150 9,760,722 11,002,490 1.1272 0.361 0.358 0.361 0.358 0.374 29,986,406 0.3669 -0.89%
2003-10-03 0 1.120 1.110 1.120 1.110 1.140 7,458,362 8,360,033 1.1209 0.365 0.361 0.365 0.361 0.371 22,913,210 0.3649 -0.88%
2003-10-02 0 1.130 1.130 1.140 1.110 1.150 14,066,261 15,933,779 1.1328 0.368 0.368 0.371 0.361 0.374 43,213,670 0.3687 2.73%
2003-09-30 0 1.110 1.100 1.110 1.090 1.110 5,914,000 6,513,420 1.1014 0.358 0.355 0.358 0.352 0.358 18,333,868 0.3553 1.83%
2003-09-29 0 1.090 1.080 1.090 1.080 1.090 2,872,868 3,119,465 1.0858 0.352 0.348 0.352 0.348 0.352 8,906,118 0.3503 0.00%
2003-09-26 0 1.090 1.080 1.100 1.070 1.100 4,418,000 4,789,360 1.0841 0.352 0.348 0.355 0.345 0.355 13,696,149 0.3497 0.93%
2003-09-25 0 1.080 1.080 1.090 1.080 1.120 10,705,583 11,756,616 1.0982 0.348 0.348 0.352 0.348 0.361 33,188,154 0.3542 -1.82%
2003-09-24 0 1.100 1.100 1.110 1.050 1.110 11,400,735 12,484,425 1.0951 0.355 0.355 0.358 0.339 0.358 35,343,180 0.3532 3.77%
2003-09-23 0 1.060 1.050 1.060 1.030 1.060 4,650,827 4,882,027 1.0497 0.342 0.339 0.342 0.332 0.342 14,417,931 0.3386 0.95%
2003-09-22 0 1.050 1.050 1.060 1.040 1.090 5,385,949 5,743,717 1.0664 0.339 0.339 0.342 0.335 0.352 16,696,868 0.3440 -2.78%
2003-09-19 0 1.080 1.070 1.080 1.070 1.120 8,574,980 9,344,479 1.0897 0.348 0.345 0.348 0.345 0.361 26,583,116 0.3515 -2.70%
2003-09-18 0 1.110 1.100 1.110 1.090 1.130 8,461,197 9,363,597 1.1067 0.358 0.355 0.358 0.352 0.365 26,230,380 0.3570 0.00%
2003-09-17 0 1.110 1.100 1.110 1.060 1.160 22,161,568 24,442,508 1.1029 0.358 0.355 0.358 0.342 0.374 68,702,613 0.3558 -1.77%
2003-09-16 0 1.130 1.120 1.130 1.080 1.170 19,548,942 22,228,418 1.1371 0.365 0.361 0.365 0.348 0.377 60,603,266 0.3668 -0.88%
2003-09-15 0 1.140 1.130 1.140 1.090 1.140 14,949,801 16,686,407 1.1162 0.368 0.365 0.368 0.352 0.368 46,345,565 0.3600 6.54%
2003-09-11 0 1.070 1.070 1.080 1.020 1.080 9,381,000 9,924,470 1.0579 0.345 0.345 0.348 0.329 0.348 29,081,842 0.3413 4.90%
2003-09-10 0 1.020 1.020 1.030 0.990 1.040 21,981,768 22,415,344 1.0197 0.329 0.329 0.332 0.319 0.335 68,145,219 0.3289 -3.77%
2003-09-09 0 1.060 1.060 1.070 1.060 1.170 12,089,990 13,457,930 1.1131 0.342 0.342 0.345 0.342 0.377 37,479,925 0.3591 -8.62%
2003-09-08 0 1.160 1.150 1.160 1.110 1.160 9,036,991 10,272,040 1.1367 0.374 0.371 0.374 0.358 0.374 28,015,387 0.3667 0.87%
2003-09-05 0 1.150 1.140 1.150 1.130 1.190 10,439,652 12,036,010 1.1529 0.371 0.368 0.371 0.365 0.384 32,363,747 0.3719 -0.86%
2003-09-04 0 1.160 1.160 1.170 1.140 1.220 14,652,219 17,236,265 1.1764 0.374 0.374 0.377 0.368 0.394 45,423,038 0.3795 -3.33%
2003-09-03 0 1.200 1.180 1.200 1.160 1.220 26,688,806 31,942,048 1.1968 0.387 0.381 0.387 0.374 0.394 82,737,409 0.3861 3.45%
2003-09-02 0 1.160 1.150 1.160 1.130 1.160 6,674,041 7,648,535 1.1460 0.374 0.371 0.374 0.365 0.374 20,690,055 0.3697 0.87%
2003-09-01 0 1.150 1.140 1.150 1.110 1.200 24,905,801 28,927,344 1.1615 0.371 0.368 0.371 0.358 0.387 77,209,952 0.3747 3.60%
2003-08-29 0 1.110 1.110 1.120 1.110 1.140 7,647,502 8,589,709 1.1232 0.358 0.358 0.361 0.358 0.368 23,707,861 0.3623 -0.89%
2003-08-28 0 1.120 1.110 1.120 1.060 1.140 22,708,502 25,250,658 1.1119 0.361 0.358 0.361 0.342 0.368 70,398,152 0.3587 0.90%
2003-08-27 0 1.110 1.100 1.110 1.090 1.160 34,315,603 38,837,521 1.1318 0.358 0.355 0.358 0.352 0.374 106,381,083 0.3651 0.00%
2003-08-26 0 1.110 1.100 1.110 1.010 1.120 38,088,105 40,390,138 1.0604 0.358 0.355 0.358 0.326 0.361 118,076,137 0.3421 7.77%
2003-08-25 0 1.030 1.020 1.030 0.980 1.060 50,633,368 52,098,953 1.0289 0.332 0.329 0.332 0.316 0.342 156,967,445 0.3319 5.10%
2003-08-22 0 0.980 0.980 0.990 0.910 1.010 41,523,281 40,343,897 0.9716 0.316 0.316 0.319 0.294 0.326 128,725,454 0.3134 4.26%
2003-08-21 0 0.940 0.930 0.940 0.920 0.970 33,390,175 31,405,436 0.9406 0.303 0.300 0.303 0.297 0.313 103,512,183 0.3034 -2.08%
2003-08-20 0 0.960 0.950 0.960 0.820 0.970 71,238,703 63,887,453 0.8968 0.310 0.306 0.310 0.265 0.313 220,845,612 0.2893 17.07%
2003-08-19 0 0.820 0.810 0.820 0.820 0.850 9,957,126 8,274,980 0.8311 0.265 0.261 0.265 0.265 0.274 30,867,878 0.2681 -1.20%
2003-08-18 0 0.830 0.820 0.830 0.820 0.840 7,552,990 6,272,562 0.8305 0.268 0.265 0.268 0.265 0.271 23,414,866 0.2679 1.22%
2003-08-15 0 0.820 0.820 0.830 0.810 0.830 10,776,598 8,858,952 0.8221 0.265 0.265 0.268 0.261 0.268 33,408,306 0.2652 -2.38%
2003-08-14 0 0.840 0.830 0.840 0.810 0.850 12,310,492 10,174,045 0.8265 0.271 0.268 0.271 0.261 0.274 38,163,499 0.2666 0.00%
2003-08-13 0 0.840 0.840 0.850 0.840 0.870 13,503,089 11,619,177 0.8605 0.271 0.271 0.274 0.271 0.281 41,860,644 0.2776 -2.33%
2003-08-12 0 0.860 0.860 0.870 0.840 0.860 9,032,942 7,718,530 0.8545 0.277 0.277 0.281 0.271 0.277 28,002,834 0.2756 0.00%
2003-08-11 0 0.860 0.860 0.870 0.840 0.870 14,810,000 12,723,370 0.8591 0.277 0.277 0.281 0.271 0.281 45,912,171 0.2771 2.38%
2003-08-08 0 0.840 0.830 0.840 0.830 0.880 23,660,361 20,272,120 0.8568 0.271 0.268 0.271 0.268 0.284 73,348,990 0.2764 -2.33%
2003-08-07 0 0.860 0.850 0.860 0.810 0.860 19,690,505 16,359,874 0.8309 0.277 0.274 0.277 0.261 0.277 61,042,123 0.2680 7.50%
2003-08-06 0 0.800 0.800 0.810 0.790 0.820 12,699,488 10,206,516 0.8037 0.258 0.258 0.261 0.255 0.265 39,369,417 0.2592 -2.44%
2003-08-05 0 0.820 0.810 0.820 0.800 0.850 15,772,306 12,897,948 0.8178 0.265 0.261 0.265 0.258 0.274 48,895,396 0.2638 -2.38%
2003-08-04 0 0.840 0.840 0.850 0.800 0.850 20,298,672 16,762,816 0.8258 0.271 0.271 0.274 0.258 0.274 62,927,488 0.2664 2.44%
2003-08-01 0 0.820 0.810 0.820 0.770 0.820 27,044,607 21,759,691 0.8046 0.265 0.261 0.265 0.248 0.265 83,840,420 0.2595 6.49%
2003-07-31 0 0.770 0.760 0.770 0.750 0.770 5,980,461 4,557,982 0.7621 0.248 0.245 0.248 0.242 0.248 18,539,902 0.2458 0.00%
2003-07-30 0 0.770 0.760 0.770 0.760 0.790 11,491,113 8,915,826 0.7759 0.248 0.245 0.248 0.245 0.255 35,623,359 0.2503 -2.53%
2003-07-29 0 0.790 0.790 0.800 0.750 0.800 56,023,516 43,524,106 0.7769 0.255 0.255 0.258 0.242 0.258 173,677,330 0.2506 5.33%
2003-07-28 0 0.750 0.730 0.750 0.730 0.760 9,377,299 6,967,113 0.7430 0.242 0.235 0.242 0.235 0.245 29,070,368 0.2397 0.00%
2003-07-25 0 0.750 0.750 0.760 0.710 0.780 38,240,145 28,663,464 0.7496 0.242 0.242 0.245 0.229 0.252 118,547,473 0.2418 5.63%
2003-07-24 0 0.710 0.700 0.720 0.700 0.720 2,083,517 1,469,876 0.7055 0.229 0.226 0.232 0.226 0.232 6,459,067 0.2276 1.43%
2003-07-23 0 0.700 0.700 0.710 0.700 0.720 2,241,000 1,606,230 0.7167 0.226 0.226 0.229 0.226 0.232 6,947,277 0.2312 -1.41%
2003-07-22 0 0.710 0.700 0.710 0.700 0.710 910,202 637,943 0.7009 0.229 0.226 0.229 0.226 0.229 2,821,698 0.2261 0.00%
2003-07-21 0 0.710 0.700 0.720 0.710 0.720 2,686,941 1,909,001 0.7105 0.229 0.226 0.232 0.229 0.232 8,329,730 0.2292 0.00%
2003-07-18 0 0.710 0.710 0.720 0.700 0.710 2,922,360 2,062,621 0.7058 0.229 0.229 0.232 0.226 0.229 9,059,547 0.2277 1.43%
2003-07-17 0 0.700 0.700 0.710 0.700 0.720 1,857,000 1,314,000 0.7076 0.226 0.226 0.229 0.226 0.232 5,756,847 0.2282 -4.11%
2003-07-16 0 0.730 0.720 0.730 0.710 0.730 3,247,000 2,330,830 0.7178 0.235 0.232 0.235 0.229 0.235 10,065,957 0.2316 2.82%
2003-07-15 0 0.710 0.710 0.720 0.710 0.740 6,639,797 4,836,978 0.7285 0.229 0.229 0.232 0.229 0.239 20,583,896 0.2350 -2.74%
2003-07-14 0 0.730 0.720 0.730 0.700 0.740 13,041,284 9,419,996 0.7223 0.235 0.232 0.235 0.226 0.239 40,429,012 0.2330 4.29%
2003-07-11 0 0.700 0.700 0.710 0.700 0.710 588,786 412,311 0.7003 0.226 0.226 0.229 0.226 0.229 1,825,283 0.2259 0.00%
2003-07-10 0 0.700 0.700 0.710 0.700 0.710 2,110,529 1,494,529 0.7081 0.226 0.226 0.229 0.226 0.229 6,542,807 0.2284 -1.41%
2003-07-09 0 0.710 0.700 0.710 0.700 0.720 3,875,003 2,730,142 0.7046 0.229 0.226 0.229 0.226 0.232 12,012,816 0.2273 0.00%
2003-07-08 0 0.710 0.700 0.710 0.700 0.720 3,523,033 2,511,108 0.7128 0.229 0.226 0.229 0.226 0.232 10,921,681 0.2299 0.00%
2003-07-07 0 0.710 0.700 0.710 0.690 0.710 3,211,422 2,252,464 0.7014 0.229 0.226 0.229 0.223 0.229 9,955,662 0.2262 2.90%
2003-07-04 0 0.690 0.690 0.700 0.690 0.700 2,300,000 1,609,100 0.6996 0.223 0.223 0.226 0.223 0.226 7,130,182 0.2257 -1.43%
2003-07-03 0 0.700 0.690 0.700 0.690 0.700 1,560,000 1,081,200 0.6931 0.226 0.223 0.226 0.223 0.226 4,836,123 0.2236 0.00%
2003-07-02 0 0.700 0.690 0.700 0.690 0.700 1,808,000 1,249,780 0.6913 0.226 0.223 0.226 0.223 0.226 5,604,943 0.2230 0.00%
2003-06-30 0 0.700 0.690 0.700 0.690 0.700 3,041,000 2,119,890 0.6971 0.226 0.223 0.226 0.223 0.226 9,427,340 0.2249 0.00%
2003-06-27 0 0.700 0.690 0.700 0.690 0.710 1,140,000 798,380 0.7003 0.226 0.223 0.226 0.223 0.229 3,534,090 0.2259 0.00%
2003-06-26 0 0.700 0.690 0.700 0.690 0.700 1,450,637 1,003,108 0.6915 0.226 0.223 0.226 0.223 0.226 4,497,089 0.2231 0.00%
2003-06-25 0 0.700 0.700 0.710 0.700 0.710 1,854,553 1,303,165 0.7027 0.226 0.226 0.229 0.226 0.229 5,749,261 0.2267 0.00%
2003-06-24 0 0.700 0.690 0.700 0.690 0.700 3,157,000 2,201,040 0.6972 0.226 0.223 0.226 0.223 0.226 9,786,950 0.2249 -1.41%
2003-06-23 0 0.710 0.700 0.710 0.700 0.730 5,480,972 3,880,902 0.7081 0.229 0.226 0.229 0.226 0.235 16,991,447 0.2284 -2.74%
2003-06-20 0 0.730 0.710 0.730 0.710 0.730 2,851,264 2,051,258 0.7194 0.235 0.229 0.235 0.229 0.235 8,839,144 0.2321 0.00%
2003-06-19 0 0.730 0.720 0.730 0.720 0.730 11,493,411 8,339,831 0.7256 0.235 0.232 0.235 0.232 0.235 35,630,483 0.2341 1.39%
2003-06-18 0 0.720 0.710 0.720 0.700 0.740 21,877,185 15,842,183 0.7241 0.232 0.229 0.232 0.226 0.239 67,821,003 0.2336 1.41%
2003-06-17 0 0.710 0.700 0.710 0.700 0.730 5,258,500 3,748,040 0.7128 0.229 0.226 0.229 0.226 0.235 16,301,766 0.2299 -1.39%
2003-06-16 0 0.720 0.710 0.720 0.690 0.730 12,841,000 9,230,620 0.7188 0.232 0.229 0.232 0.223 0.235 39,808,115 0.2319 2.86%
2003-06-13 0 0.700 0.690 0.700 0.680 0.710 4,719,000 3,300,630 0.6994 0.226 0.223 0.226 0.219 0.229 14,629,273 0.2256 2.94%
2003-06-12 0 0.680 0.680 0.690 0.680 0.700 1,279,271 884,783 0.6916 0.219 0.219 0.223 0.219 0.226 3,965,841 0.2231 -1.45%
2003-06-11 0 0.690 0.690 0.700 0.680 0.690 5,879,000 4,037,110 0.6867 0.223 0.223 0.226 0.219 0.223 18,225,365 0.2215 1.47%
2003-06-10 0 0.680 0.680 0.690 0.680 0.690 602,000 409,700 0.6806 0.219 0.219 0.223 0.219 0.223 1,866,248 0.2195 -1.45%
2003-06-09 0 0.690 0.690 0.700 0.670 0.690 3,058,000 2,092,120 0.6841 0.223 0.223 0.226 0.216 0.223 9,480,042 0.2207 1.47%
2003-06-06 0 0.680 0.680 0.690 0.680 0.690 1,914,000 1,305,310 0.6820 0.219 0.219 0.223 0.219 0.223 5,933,551 0.2200 -2.86%
2003-06-05 0 0.700 0.690 0.700 0.690 0.720 4,284,380 3,008,395 0.7022 0.226 0.223 0.226 0.223 0.232 13,281,917 0.2265 0.00%
2003-06-03 0 0.700 0.690 0.700 0.700 0.710 3,321,000 2,327,300 0.7008 0.226 0.223 0.226 0.226 0.229 10,295,363 0.2261 -1.41%
2003-06-02 0 0.710 0.700 0.710 0.690 0.710 3,767,000 2,637,850 0.7003 0.229 0.226 0.229 0.223 0.229 11,677,998 0.2259 1.43%
2003-05-30 0 0.700 0.690 0.700 0.690 0.700 2,501,000 1,728,600 0.6912 0.226 0.223 0.226 0.223 0.226 7,753,298 0.2230 0.00%
2003-05-29 0 0.700 0.690 0.700 0.690 0.700 2,202,714 1,530,504 0.6948 0.226 0.223 0.226 0.223 0.226 6,828,588 0.2241 -1.41%
2003-05-28 0 0.710 0.700 0.710 0.700 0.730 7,834,195 5,576,913 0.7119 0.229 0.226 0.229 0.226 0.235 24,286,624 0.2296 0.00%
2003-05-27 0 0.710 0.700 0.710 0.680 0.710 7,661,155 5,377,075 0.7019 0.229 0.226 0.229 0.219 0.229 23,750,186 0.2264 1.43%
2003-05-26 0 0.700 0.690 0.700 0.680 0.710 9,346,000 6,517,340 0.6973 0.226 0.223 0.226 0.219 0.229 28,973,339 0.2249 0.00%
2003-05-23 0 0.700 0.680 0.700 0.690 0.730 10,831,909 7,671,900 0.7083 0.226 0.219 0.226 0.223 0.235 33,579,774 0.2285 -1.41%
2003-05-22 0 0.710 0.700 0.710 0.670 0.710 16,464,084 11,566,385 0.7025 0.229 0.226 0.229 0.216 0.229 51,039,962 0.2266 5.97%
2003-05-21 0 0.670 0.660 0.670 0.660 0.670 2,812,000 1,865,120 0.6633 0.216 0.213 0.216 0.213 0.216 8,717,422 0.2140 0.00%
2003-05-20 0 0.670 0.660 0.670 0.650 0.670 2,348,000 1,546,940 0.6588 0.216 0.213 0.216 0.210 0.216 7,278,986 0.2125 1.52%
2003-05-19 0 0.660 0.650 0.660 0.650 0.660 2,420,043 1,592,377 0.6580 0.213 0.210 0.213 0.210 0.213 7,502,325 0.2123 0.00%
2003-05-16 0 0.660 0.660 0.670 0.650 0.670 4,345,000 2,878,950 0.6626 0.213 0.213 0.216 0.210 0.216 13,469,844 0.2137 -1.49%
2003-05-15 0 0.670 0.660 0.680 0.660 0.680 5,597,850 3,734,436 0.6671 0.216 0.213 0.219 0.213 0.219 17,353,778 0.2152 0.00%
2003-05-14 0 0.690 0.680 0.700 0.690 0.720 8,067,000 5,662,890 0.7020 0.216 0.213 0.219 0.216 0.226 25,754,855 0.2199 0.00%
2003-05-13 0 0.690 0.680 0.690 0.680 0.690 1,391,339 957,147 0.6879 0.216 0.213 0.216 0.213 0.216 4,442,015 0.2155 0.00%
2003-05-12 0 0.690 0.680 0.690 0.680 0.700 1,840,000 1,261,400 0.6855 0.216 0.213 0.216 0.213 0.219 5,874,418 0.2147 0.00%
2003-05-09 0 0.690 0.680 0.690 0.670 0.700 4,967,901 3,428,436 0.6901 0.216 0.213 0.216 0.210 0.219 15,860,614 0.2162 1.47%
2003-05-07 0 0.680 0.670 0.680 0.680 0.680 1,490,000 1,013,200 0.6800 0.213 0.210 0.213 0.213 0.213 4,757,002 0.2130 0.00%
2003-05-06 0 0.680 0.680 0.690 0.680 0.710 4,007,000 2,779,800 0.6937 0.213 0.213 0.216 0.213 0.222 12,792,823 0.2173 -2.86%
2003-05-05 0 0.700 0.680 0.690 0.690 0.710 4,985,625 3,466,670 0.6953 0.219 0.213 0.216 0.216 0.222 15,917,200 0.2178 1.45%
2003-05-02 0 0.690 0.680 0.690 0.670 0.690 4,149,621 2,813,917 0.6781 0.216 0.213 0.216 0.210 0.216 13,248,158 0.2124 2.99%
2003-04-30 0 0.670 0.660 0.670 0.660 0.670 436,000 289,660 0.6644 0.210 0.207 0.210 0.207 0.210 1,391,982 0.2081 -1.47%
2003-04-29 0 0.680 0.670 0.680 0.660 0.680 7,038,000 4,721,470 0.6709 0.213 0.210 0.213 0.207 0.213 22,469,651 0.2101 4.62%
2003-04-28 0 0.650 0.650 0.660 0.620 0.660 4,714,459 3,008,840 0.6382 0.204 0.204 0.207 0.194 0.207 15,051,470 0.1999 3.17%
2003-04-25 0 0.630 0.620 0.630 0.610 0.630 5,148,432 3,189,051 0.6194 0.197 0.194 0.197 0.191 0.197 16,436,981 0.1940 -1.56%
2003-04-24 0 0.640 0.630 0.640 0.630 0.650 4,045,607 2,592,548 0.6408 0.200 0.197 0.200 0.197 0.204 12,916,081 0.2007 -3.03%
2003-04-23 0 0.660 0.650 0.660 0.650 0.690 3,225,000 2,141,450 0.6640 0.207 0.204 0.207 0.204 0.216 10,296,195 0.2080 -2.94%
2003-04-22 0 0.680 0.670 0.680 0.670 0.690 1,950,309 1,330,398 0.6821 0.213 0.210 0.213 0.210 0.216 6,226,593 0.2137 0.00%
2003-04-17 0 0.680 0.670 0.680 0.660 0.680 1,580,009 1,056,206 0.6685 0.213 0.210 0.213 0.207 0.213 5,044,366 0.2094 0.00%
2003-04-16 0 0.680 0.670 0.690 0.670 0.690 5,421,000 3,682,500 0.6793 0.213 0.210 0.216 0.210 0.216 17,307,186 0.2128 0.00%
2003-04-15 0 0.680 0.670 0.680 0.660 0.690 3,605,000 2,423,430 0.6722 0.213 0.210 0.213 0.207 0.216 11,509,391 0.2106 1.49%
2003-04-14 0 0.670 0.660 0.680 0.660 0.690 3,160,000 2,128,800 0.6737 0.210 0.207 0.213 0.207 0.216 10,088,675 0.2110 -1.47%
2003-04-11 0 0.680 0.680 0.690 0.670 0.690 3,154,000 2,136,870 0.6775 0.213 0.213 0.216 0.210 0.216 10,069,520 0.2122 0.00%
2003-04-10 0 0.680 0.660 0.680 0.660 0.690 3,103,000 2,104,710 0.6783 0.213 0.207 0.213 0.207 0.216 9,906,696 0.2125 0.00%
2003-04-09 0 0.680 0.670 0.680 0.660 0.710 4,504,000 3,059,530 0.6793 0.213 0.210 0.213 0.207 0.222 14,379,555 0.2128 -2.86%
2003-04-08 0 0.700 0.690 0.700 0.690 0.720 5,073,000 3,572,130 0.7041 0.219 0.216 0.219 0.216 0.226 16,196,155 0.2206 -2.78%
2003-04-07 0 0.720 0.710 0.720 0.670 0.720 8,498,000 5,943,940 0.6995 0.226 0.222 0.226 0.210 0.226 27,130,874 0.2191 4.35%
2003-04-04 0 0.690 0.680 0.690 0.660 0.690 5,688,852 3,891,535 0.6841 0.216 0.213 0.216 0.207 0.216 18,162,336 0.2143 2.99%
2003-04-03 0 0.670 0.670 0.680 0.670 0.690 3,303,000 2,257,010 0.6833 0.210 0.210 0.213 0.210 0.216 10,545,220 0.2140 -2.90%
2003-04-02 0 0.690 0.680 0.690 0.650 0.690 6,604,000 4,487,130 0.6795 0.216 0.213 0.216 0.204 0.216 21,084,054 0.2128 2.99%
2003-04-01 0 0.670 0.660 0.670 0.630 0.670 13,068,432 8,578,154 0.6564 0.210 0.207 0.210 0.197 0.210 41,722,521 0.2056 0.00%
2003-03-31 0 0.670 0.660 0.670 0.650 0.740 17,476,566 11,847,407 0.6779 0.210 0.207 0.210 0.204 0.232 55,796,012 0.2123 -9.46%
2003-03-28 0 0.740 0.730 0.740 0.730 0.750 5,687,000 4,198,260 0.7382 0.232 0.229 0.232 0.229 0.235 18,156,423 0.2312 -1.33%
2003-03-27 0 0.750 0.740 0.750 0.740 0.770 4,656,716 3,525,426 0.7571 0.235 0.232 0.235 0.232 0.241 14,867,119 0.2371 -3.85%
2003-03-26 0 0.780 0.770 0.780 0.760 0.790 4,581,445 3,537,859 0.7722 0.244 0.241 0.244 0.238 0.247 14,626,807 0.2419 1.30%
2003-03-25 0 0.770 0.770 0.780 0.750 0.780 5,716,000 4,378,440 0.7660 0.241 0.241 0.244 0.235 0.244 18,249,009 0.2399 1.32%
2003-03-24 0 0.760 0.760 0.770 0.750 0.780 11,953,172 9,160,009 0.7663 0.238 0.238 0.241 0.235 0.244 38,161,921 0.2400 0.00%
2003-03-21 0 0.760 0.760 0.770 0.730 0.770 9,297,891 6,995,550 0.7524 0.238 0.238 0.241 0.229 0.241 29,684,621 0.2357 2.70%
2003-03-20 0 0.740 0.730 0.740 0.740 0.770 8,270,000 6,198,340 0.7495 0.232 0.229 0.232 0.232 0.241 26,402,957 0.2348 0.00%
2003-03-19 0 0.740 0.740 0.750 0.730 0.760 12,403,147 9,249,753 0.7458 0.232 0.232 0.235 0.229 0.238 39,598,520 0.2336 0.00%
2003-03-18 0 0.740 0.730 0.740 0.720 0.760 15,961,000 11,834,550 0.7415 0.232 0.229 0.232 0.226 0.238 50,957,388 0.2322 0.00%
2003-03-17 0 0.740 0.730 0.740 0.730 0.770 11,083,677 8,221,601 0.7418 0.232 0.229 0.232 0.229 0.241 35,385,955 0.2323 -5.13%
2003-03-14 0 0.780 0.770 0.780 0.750 0.780 11,451,000 8,785,540 0.7672 0.244 0.241 0.244 0.235 0.244 36,558,677 0.2403 2.63%
2003-03-13 0 0.760 0.750 0.760 0.750 0.810 19,514,686 15,042,299 0.7708 0.238 0.235 0.238 0.235 0.254 62,302,952 0.2414 -6.17%
2003-03-12 0 0.810 0.800 0.810 0.750 0.830 48,320,409 38,600,222 0.7988 0.254 0.251 0.254 0.235 0.260 154,268,644 0.2502 12.50%
2003-03-11 0 0.720 0.710 0.720 0.690 0.720 6,480,000 4,569,760 0.7052 0.226 0.222 0.226 0.216 0.226 20,688,169 0.2209 1.41%
2003-03-10 0 0.710 0.710 0.720 0.700 0.730 6,095,165 4,326,961 0.7099 0.222 0.222 0.226 0.219 0.229 19,459,538 0.2224 -1.39%
2003-03-07 0 0.720 0.710 0.720 0.700 0.730 7,714,364 5,507,679 0.7140 0.226 0.222 0.226 0.219 0.229 24,629,023 0.2236 -1.37%
2003-03-06 0 0.730 0.730 0.740 0.720 0.780 9,417,000 7,039,170 0.7475 0.229 0.229 0.232 0.226 0.244 30,064,891 0.2341 -5.19%
2003-03-05 0 0.770 0.760 0.770 0.760 0.780 12,754,362 9,830,324 0.7707 0.241 0.238 0.241 0.238 0.244 40,719,815 0.2414 0.00%
2003-03-04 0 0.770 0.760 0.770 0.760 0.790 19,914,227 15,397,496 0.7732 0.241 0.238 0.241 0.238 0.247 63,578,534 0.2422 2.67%
2003-03-03 0 0.750 0.740 0.750 0.710 0.760 13,633,283 10,019,872 0.7350 0.235 0.232 0.235 0.222 0.238 43,525,875 0.2302 5.63%
2003-02-28 0 0.710 0.700 0.710 0.700 0.720 7,555,002 5,357,631 0.7092 0.222 0.219 0.222 0.219 0.226 24,120,241 0.2221 1.43%
2003-02-27 0 0.700 0.690 0.700 0.690 0.730 8,134,000 5,746,500 0.7065 0.219 0.216 0.219 0.216 0.229 25,968,761 0.2213 -2.78%
2003-02-26 0 0.720 0.710 0.720 0.710 0.740 10,038,710 7,271,513 0.7243 0.226 0.222 0.226 0.222 0.232 32,049,774 0.2269 0.00%
2003-02-25 0 0.720 0.710 0.720 0.710 0.740 9,780,000 7,057,440 0.7216 0.226 0.222 0.226 0.222 0.232 31,223,811 0.2260 -4.00%
2003-02-24 0 0.750 0.740 0.750 0.700 0.750 22,514,270 16,594,002 0.7370 0.235 0.232 0.235 0.219 0.235 71,879,480 0.2309 5.63%
2003-02-21 0 0.710 0.710 0.720 0.700 0.730 13,616,998 9,745,869 0.7157 0.222 0.222 0.226 0.219 0.229 43,473,883 0.2242 0.00%
2003-02-20 0 0.710 0.700 0.710 0.640 0.710 20,328,060 13,924,779 0.6850 0.222 0.219 0.222 0.200 0.222 64,899,745 0.2146 9.23%
2003-02-19 0 0.650 0.640 0.650 0.630 0.650 3,272,715 2,108,369 0.6442 0.204 0.200 0.204 0.197 0.204 10,448,531 0.2018 1.56%
2003-02-18 0 0.640 0.630 0.640 0.630 0.650 1,961,000 1,250,530 0.6377 0.200 0.197 0.200 0.197 0.204 6,260,725 0.1997 -1.54%
2003-02-17 0 0.650 0.640 0.650 0.630 0.650 3,159,000 2,035,050 0.6442 0.204 0.200 0.204 0.197 0.204 10,085,483 0.2018 1.56%
2003-02-14 0 0.640 0.630 0.640 0.630 0.650 3,205,087 2,061,002 0.6430 0.200 0.197 0.200 0.197 0.204 10,232,621 0.2014 -1.54%
2003-02-13 0 0.650 0.640 0.650 0.630 0.650 5,270,000 3,395,680 0.6443 0.204 0.200 0.204 0.197 0.204 16,825,101 0.2018 0.00%
2003-02-12 0 0.650 0.640 0.650 0.630 0.650 6,530,059 4,171,306 0.6388 0.204 0.200 0.204 0.197 0.204 20,847,989 0.2001 1.56%
2003-02-11 0 0.640 0.630 0.640 0.620 0.650 7,553,000 4,805,480 0.6362 0.200 0.197 0.200 0.194 0.204 24,113,849 0.1993 0.00%
2003-02-10 0 0.640 0.640 0.650 0.610 0.650 12,579,012 7,848,967 0.6240 0.200 0.200 0.204 0.191 0.204 40,159,990 0.1954 4.92%
2003-02-07 0 0.610 0.600 0.610 0.580 0.620 13,924,510 8,423,591 0.6049 0.191 0.188 0.191 0.182 0.194 44,455,652 0.1895 3.39%
2003-02-06 0 0.590 0.590 0.600 0.590 0.600 1,191,432 705,228 0.5919 0.185 0.185 0.188 0.185 0.188 3,803,788 0.1854 -1.67%
2003-02-05 0 0.600 0.590 0.600 0.580 0.610 4,919,000 2,940,200 0.5977 0.188 0.185 0.188 0.182 0.191 15,704,492 0.1872 1.69%
2003-02-04 0 0.590 0.580 0.590 0.570 0.590 683,969 396,663 0.5799 0.185 0.182 0.185 0.179 0.185 2,183,652 0.1817 3.51%
2003-01-30 0 0.570 0.570 0.590 0.570 0.590 1,632,000 950,060 0.5821 0.179 0.179 0.185 0.179 0.185 5,210,354 0.1823 -1.72%
2003-01-29 0 0.580 0.580 0.590 0.570 0.600 3,982,972 2,330,753 0.5852 0.182 0.182 0.185 0.179 0.188 12,716,111 0.1833 0.00%
2003-01-28 0 0.580 0.580 0.590 0.570 0.590 1,085,000 627,350 0.5782 0.182 0.182 0.185 0.179 0.185 3,463,991 0.1811 -1.69%
2003-01-27 0 0.590 0.580 0.590 0.580 0.590 1,733,356 1,008,340 0.5817 0.185 0.182 0.185 0.182 0.185 5,533,945 0.1822 -1.67%
2003-01-24 0 0.600 0.590 0.610 0.600 0.610 5,970,468 3,585,362 0.6005 0.188 0.185 0.191 0.188 0.191 19,061,428 0.1881 -1.64%
2003-01-23 0 0.610 0.590 0.610 0.590 0.610 2,350,000 1,408,100 0.5992 0.191 0.185 0.191 0.185 0.191 7,502,654 0.1877 1.67%
2003-01-22 0 0.600 0.600 0.610 0.590 0.610 2,515,796 1,514,846 0.6021 0.188 0.188 0.191 0.185 0.191 8,031,977 0.1886 -1.64%
2003-01-21 0 0.610 0.600 0.610 0.580 0.610 6,993,000 4,176,790 0.5973 0.191 0.188 0.191 0.182 0.191 22,325,983 0.1871 3.39%
2003-01-20 0 0.590 0.580 0.590 0.580 0.590 2,287,000 1,331,060 0.5820 0.185 0.182 0.185 0.182 0.185 7,301,519 0.1823 0.00%
2003-01-17 0 0.590 0.580 0.590 0.570 0.600 3,080,182 1,797,100 0.5834 0.185 0.182 0.185 0.179 0.188 9,833,847 0.1827 0.00%
2003-01-16 0 0.590 0.580 0.590 0.580 0.610 2,455,000 1,458,850 0.5942 0.185 0.182 0.185 0.182 0.191 7,837,879 0.1861 -3.28%
2003-01-15 0 0.610 0.600 0.610 0.600 0.630 10,880,165 6,700,086 0.6158 0.191 0.188 0.191 0.188 0.197 34,736,219 0.1929 -1.61%
2003-01-14 0 0.620 0.610 0.620 0.610 0.630 11,203,000 6,974,360 0.6225 0.194 0.191 0.194 0.191 0.197 35,766,908 0.1950 0.00%
2003-01-13 0 0.620 0.600 0.620 0.600 0.620 4,628,000 2,823,700 0.6101 0.194 0.188 0.194 0.188 0.194 14,775,440 0.1911 1.64%
2003-01-10 0 0.610 0.600 0.610 0.580 0.610 11,813,891 6,990,065 0.5917 0.191 0.188 0.191 0.182 0.191 37,717,250 0.1853 5.17%
2003-01-09 0 0.580 0.570 0.580 0.570 0.580 2,356,072 1,348,359 0.5723 0.182 0.179 0.182 0.179 0.182 7,522,040 0.1793 0.00%
2003-01-08 0 0.580 0.570 0.580 0.560 0.580 5,852,000 3,363,320 0.5747 0.182 0.179 0.182 0.175 0.182 18,683,205 0.1800 3.57%
2003-01-07 0 0.560 0.560 0.570 0.560 0.570 1,259,000 711,580 0.5652 0.175 0.175 0.179 0.175 0.179 4,019,507 0.1770 -3.45%
2003-01-06 0 0.580 0.570 0.580 0.570 0.590 3,000,878 1,732,465 0.5773 0.182 0.179 0.182 0.179 0.185 9,580,659 0.1808 0.00%
2003-01-03 0 0.580 0.570 0.580 0.570 0.590 3,680,000 2,128,400 0.5784 0.182 0.179 0.182 0.179 0.185 11,748,837 0.1812 1.75%
2003-01-02 0 0.570 0.560 0.570 0.560 0.590 2,294,000 1,311,940 0.5719 0.179 0.175 0.179 0.175 0.185 7,323,867 0.1791 -1.72%
2002-12-31 0 0.580 0.570 0.580 0.560 0.590 2,700,000 1,559,000 0.5774 0.182 0.179 0.182 0.175 0.185 8,620,071 0.1809 0.00%
2002-12-30 0 0.580 0.560 0.580 0.570 0.580 2,917,000 1,702,430 0.5836 0.182 0.175 0.182 0.179 0.182 9,312,869 0.1828 -3.33%
2002-12-27 0 0.600 0.590 0.600 0.580 0.600 1,068,518 629,380 0.5890 0.188 0.185 0.188 0.182 0.188 3,411,371 0.1845 0.00%
2002-12-24 0 0.600 0.590 0.600 0.580 0.600 1,484,218 875,738 0.5900 0.188 0.185 0.188 0.182 0.188 4,738,542 0.1848 1.69%
2002-12-23 0 0.590 0.590 0.600 0.580 0.600 1,617,481 957,190 0.5918 0.185 0.185 0.188 0.182 0.188 5,164,000 0.1854 0.00%
2002-12-20 0 0.590 0.580 0.590 0.580 0.590 2,337,000 1,362,760 0.5831 0.185 0.182 0.185 0.182 0.185 7,461,150 0.1826 0.00%
2002-12-19 0 0.590 0.580 0.590 0.580 0.600 2,107,003 1,244,362 0.5906 0.185 0.182 0.185 0.182 0.188 6,726,857 0.1850 -1.67%
2002-12-18 0 0.600 0.590 0.600 0.570 0.600 7,211,000 4,239,410 0.5879 0.188 0.185 0.188 0.179 0.188 23,021,974 0.1841 0.00%
2002-12-17 0 0.600 0.590 0.600 0.580 0.600 2,731,000 1,616,490 0.5919 0.188 0.185 0.188 0.182 0.188 8,719,042 0.1854 1.69%
2002-12-16 0 0.590 0.580 0.590 0.570 0.590 2,864,277 1,657,610 0.5787 0.185 0.182 0.185 0.179 0.185 9,144,544 0.1813 -1.67%
2002-12-13 0 0.600 0.590 0.600 0.590 0.620 1,990,000 1,204,700 0.6054 0.188 0.185 0.188 0.185 0.194 6,353,311 0.1896 -1.64%
2002-12-12 0 0.610 0.600 0.610 0.600 0.620 2,491,100 1,517,436 0.6091 0.191 0.188 0.191 0.188 0.194 7,953,133 0.1908 0.00%
2002-12-11 0 0.610 0.600 0.610 0.600 0.630 4,384,556 2,687,072 0.6128 0.191 0.188 0.191 0.188 0.197 13,998,216 0.1920 0.00%
2002-12-10 0 0.610 0.610 0.620 0.600 0.620 2,049,000 1,250,490 0.6103 0.191 0.191 0.194 0.188 0.194 6,541,676 0.1912 -1.61%
2002-12-09 0 0.620 0.610 0.620 0.610 0.640 1,871,332 1,167,959 0.6241 0.194 0.191 0.194 0.191 0.200 5,974,450 0.1955 -1.59%
2002-12-06 0 0.630 0.620 0.630 0.610 0.630 1,730,000 1,074,150 0.6209 0.197 0.194 0.197 0.191 0.197 5,523,230 0.1945 0.00%
2002-12-05 0 0.630 0.620 0.630 0.620 0.640 2,384,000 1,505,700 0.6316 0.197 0.194 0.197 0.194 0.200 7,611,203 0.1978 0.00%
2002-12-04 0 0.630 0.620 0.630 0.620 0.640 5,641,043 3,559,306 0.6310 0.197 0.194 0.197 0.194 0.200 18,009,700 0.1976 -3.08%
2002-12-03 0 0.650 0.640 0.650 0.630 0.660 6,866,024 4,454,594 0.6488 0.204 0.200 0.204 0.197 0.207 21,920,597 0.2032 3.17%
2002-12-02 0 0.630 0.630 0.640 0.630 0.650 5,691,955 3,608,153 0.6339 0.197 0.197 0.200 0.197 0.204 18,172,242 0.1986 -1.56%
2002-11-29 0 0.640 0.630 0.640 0.630 0.650 5,689,000 3,655,960 0.6426 0.200 0.197 0.200 0.197 0.204 18,162,808 0.2013 -1.54%
2002-11-28 0 0.650 0.640 0.650 0.630 0.650 11,275,182 7,252,509 0.6432 0.204 0.200 0.204 0.197 0.204 35,997,357 0.2015 3.17%
2002-11-27 0 0.630 0.620 0.630 0.620 0.640 2,046,000 1,289,540 0.6303 0.197 0.194 0.197 0.194 0.200 6,532,098 0.1974 -3.08%
2002-11-26 0 0.650 0.640 0.650 0.630 0.660 6,270,567 4,080,761 0.6508 0.204 0.200 0.204 0.197 0.207 20,019,530 0.2038 0.00%
2002-11-25 0 0.650 0.640 0.650 0.630 0.650 6,233,510 3,979,626 0.6384 0.204 0.200 0.204 0.197 0.204 19,901,221 0.2000 0.00%
2002-11-22 0 0.650 0.640 0.650 0.600 0.650 22,438,772 14,070,763 0.6271 0.204 0.200 0.204 0.188 0.204 71,638,444 0.1964 10.17%
2002-11-21 0 0.590 0.590 0.600 0.570 0.630 22,229,000 13,385,200 0.6022 0.185 0.185 0.188 0.179 0.197 70,968,722 0.1886 3.51%
2002-11-20 0 0.570 0.560 0.570 0.560 0.580 2,809,394 1,591,445 0.5665 0.179 0.175 0.179 0.175 0.182 8,969,324 0.1774 0.00%
2002-11-19 0 0.570 0.560 0.570 0.560 0.580 1,845,000 1,048,600 0.5683 0.179 0.175 0.179 0.175 0.182 5,890,382 0.1780 0.00%
2002-11-18 0 0.570 0.550 0.570 0.560 0.570 2,970,000 1,681,430 0.5661 0.179 0.172 0.179 0.175 0.179 9,482,078 0.1773 -1.72%
2002-11-15 0 0.580 0.570 0.580 0.560 0.580 6,925,000 3,969,240 0.5732 0.182 0.179 0.182 0.175 0.182 22,108,885 0.1795 1.75%
2002-11-14 0 0.570 0.560 0.570 0.550 0.580 11,124,000 6,291,900 0.5656 0.179 0.175 0.179 0.172 0.182 35,514,691 0.1772 3.64%
2002-11-13 0 0.550 0.540 0.550 0.540 0.550 2,085,000 1,135,910 0.5448 0.172 0.169 0.172 0.169 0.172 6,656,610 0.1706 1.85%
2002-11-12 0 0.540 0.530 0.540 0.530 0.550 3,674,000 1,988,790 0.5413 0.169 0.166 0.169 0.166 0.172 11,729,681 0.1696 -1.82%
2002-11-11 0 0.550 0.530 0.550 0.530 0.550 1,272,000 684,020 0.5378 0.172 0.166 0.172 0.166 0.172 4,061,011 0.1684 0.00%
2002-11-08 0 0.550 0.540 0.550 0.530 0.560 3,734,234 2,040,987 0.5466 0.172 0.169 0.172 0.166 0.175 11,921,985 0.1712 0.00%
2002-11-07 0 0.550 0.540 0.550 0.540 0.550 2,240,000 1,216,200 0.5429 0.172 0.169 0.172 0.169 0.172 7,151,466 0.1701 0.00%
2002-11-06 0 0.550 0.540 0.550 0.540 0.560 2,695,422 1,490,111 0.5528 0.172 0.169 0.172 0.169 0.175 8,605,455 0.1732 -1.79%
2002-11-05 0 0.560 0.550 0.560 0.540 0.570 5,902,000 3,284,300 0.5565 0.175 0.172 0.175 0.169 0.179 18,842,836 0.1743 0.00%
2002-11-04 0 0.560 0.550 0.560 0.540 0.560 9,845,000 5,420,340 0.5506 0.175 0.172 0.175 0.169 0.175 31,431,332 0.1725 5.66%
2002-11-01 0 0.530 0.520 0.530 0.520 0.530 570,000 297,730 0.5223 0.166 0.163 0.166 0.163 0.166 1,819,793 0.1636 0.00%
2002-10-31 0 0.530 0.520 0.530 0.520 0.540 2,410,000 1,268,300 0.5263 0.166 0.163 0.166 0.163 0.169 7,694,211 0.1648 1.92%
2002-10-30 0 0.520 0.520 0.530 0.510 0.540 2,465,000 1,294,590 0.5252 0.163 0.163 0.166 0.160 0.169 7,869,805 0.1645 -1.89%
2002-10-29 0 0.530 0.520 0.530 0.520 0.540 1,822,001 963,460 0.5288 0.166 0.163 0.166 0.163 0.169 5,816,955 0.1656 -1.85%
2002-10-28 0 0.540 0.530 0.540 0.520 0.550 3,736,061 2,011,710 0.5385 0.169 0.166 0.169 0.163 0.172 11,927,818 0.1687 1.89%
2002-10-25 0 0.530 0.520 0.530 0.520 0.530 2,083,000 1,092,760 0.5246 0.166 0.163 0.166 0.163 0.166 6,650,225 0.1643 0.00%
2002-10-24 0 0.530 0.520 0.530 0.520 0.540 1,844,000 973,920 0.5282 0.166 0.163 0.166 0.163 0.169 5,887,189 0.1654 -1.85%
2002-10-23 0 0.540 0.530 0.540 0.510 0.540 4,699,000 2,471,290 0.5259 0.169 0.166 0.169 0.160 0.169 15,002,115 0.1647 3.85%
2002-10-22 0 0.520 0.510 0.520 0.510 0.530 2,400,000 1,235,800 0.5149 0.163 0.160 0.163 0.160 0.166 7,662,285 0.1613 1.96%
2002-10-21 0 0.510 0.500 0.510 0.510 0.530 1,430,000 737,100 0.5155 0.160 0.157 0.160 0.160 0.166 4,565,445 0.1615 -3.77%
2002-10-18 0 0.530 0.520 0.530 0.520 0.550 5,631,000 3,003,640 0.5334 0.166 0.163 0.166 0.163 0.172 17,977,636 0.1671 0.00%
2002-10-17 0 0.530 0.520 0.530 0.510 0.530 5,111,000 2,635,230 0.5156 0.166 0.163 0.166 0.160 0.166 16,317,474 0.1615 1.92%
2002-10-16 0 0.520 0.510 0.520 0.510 0.530 3,218,000 1,653,920 0.5140 0.163 0.160 0.163 0.160 0.166 10,273,847 0.1610 1.96%
2002-10-15 0 0.510 0.500 0.510 0.490 0.520 4,738,000 2,376,600 0.5016 0.160 0.157 0.160 0.153 0.163 15,126,628 0.1571 5.15%
2002-10-11 0 0.485 0.480 0.485 0.480 0.495 1,192,411 580,454 0.4868 0.152 0.150 0.152 0.150 0.155 3,806,914 0.1525 1.04%
2002-10-10 0 0.480 0.475 0.480 0.475 0.485 175,000 84,300 0.4817 0.150 0.149 0.150 0.149 0.152 558,708 0.1509 -1.03%
2002-10-09 0 0.485 0.480 0.485 0.480 0.495 541,000 264,975 0.4898 0.152 0.150 0.152 0.150 0.155 1,727,207 0.1534 0.00%
2002-10-08 0 0.485 0.480 0.485 0.480 0.485 658,000 317,850 0.4831 0.152 0.150 0.152 0.150 0.152 2,100,743 0.1513 -1.02%
2002-10-07 0 0.490 0.480 0.490 0.475 0.490 482,675 234,599 0.4860 0.153 0.150 0.153 0.149 0.153 1,540,997 0.1522 -1.01%
2002-10-04 0 0.495 0.490 0.495 0.485 0.500 917,000 449,930 0.4907 0.155 0.153 0.155 0.152 0.157 2,927,631 0.1537 1.02%
2002-10-03 0 0.490 0.490 0.495 0.490 0.510 1,448,347 721,433 0.4981 0.153 0.153 0.155 0.153 0.160 4,624,020 0.1560 -2.00%
2002-10-02 0 0.510 0.500 0.510 0.500 0.530 3,664,000 1,875,230 0.5118 0.157 0.154 0.157 0.154 0.163 11,931,710 0.1572 2.00%
2002-09-30 0 0.500 0.495 0.500 0.500 0.530 1,900,000 961,100 0.5058 0.154 0.152 0.154 0.154 0.163 6,187,295 0.1553 -5.66%
2002-09-27 0 0.530 0.520 0.530 0.510 0.550 6,089,531 3,245,991 0.5330 0.163 0.160 0.163 0.157 0.169 19,830,382 0.1637 0.00%
2002-09-26 0 0.530 0.520 0.530 0.510 0.530 4,625,000 2,396,970 0.5183 0.163 0.160 0.163 0.157 0.163 15,061,179 0.1591 6.00%
2002-09-25 0 0.500 0.485 0.500 0.490 0.510 792,000 391,390 0.4942 0.154 0.149 0.154 0.150 0.157 2,579,125 0.1518 0.00%
2002-09-24 0 0.500 0.495 0.500 0.490 0.500 991,000 491,335 0.4958 0.154 0.152 0.154 0.150 0.154 3,227,163 0.1522 -1.96%
2002-09-23 0 0.510 0.510 0.520 0.510 0.520 1,326,000 680,300 0.5130 0.157 0.157 0.160 0.157 0.160 4,318,081 0.1575 -1.92%
2002-09-20 0 0.520 0.520 0.530 0.520 0.540 2,577,007 1,354,263 0.5255 0.160 0.160 0.163 0.160 0.166 8,391,949 0.1614 -5.45%
2002-09-19 0 0.550 0.540 0.550 0.540 0.580 4,245,000 2,387,490 0.5624 0.169 0.166 0.169 0.166 0.178 13,823,720 0.1727 -1.79%
2002-09-18 0 0.560 0.550 0.560 0.550 0.580 4,356,000 2,465,420 0.5660 0.172 0.169 0.172 0.169 0.178 14,185,188 0.1738 -3.45%
2002-09-17 0 0.580 0.570 0.580 0.560 0.580 2,209,000 1,250,440 0.5661 0.178 0.175 0.178 0.172 0.178 7,193,545 0.1738 5.45%
2002-09-16 0 0.550 0.540 0.550 0.540 0.560 1,489,000 818,960 0.5500 0.169 0.166 0.169 0.166 0.172 4,848,886 0.1689 -1.79%
2002-09-13 0 0.560 0.570 0.580 0.560 0.580 1,910,000 1,082,400 0.5667 0.172 0.175 0.178 0.172 0.178 6,219,860 0.1740 -3.45%
2002-09-12 0 0.580 0.570 0.580 0.560 0.580 2,116,205 1,203,727 0.5688 0.178 0.175 0.178 0.172 0.178 6,891,360 0.1747 1.75%
2002-09-11 0 0.570 0.570 0.580 0.570 0.590 2,021,932 1,176,064 0.5817 0.175 0.175 0.178 0.175 0.181 6,584,363 0.1786 -1.72%
2002-09-10 0 0.580 0.560 0.580 0.570 0.580 1,788,000 1,021,460 0.5713 0.178 0.172 0.178 0.175 0.178 5,822,570 0.1754 1.75%
2002-09-09 0 0.570 0.560 0.570 0.560 0.580 1,275,000 727,000 0.5702 0.175 0.172 0.175 0.172 0.178 4,152,001 0.1751 0.00%
2002-09-06 0 0.570 0.560 0.570 0.560 0.580 2,431,000 1,384,510 0.5695 0.175 0.172 0.175 0.172 0.178 7,916,481 0.1749 0.00%
2002-09-05 0 0.570 0.560 0.570 0.560 0.590 4,340,000 2,479,260 0.5713 0.175 0.172 0.175 0.172 0.181 14,133,085 0.1754 -1.72%
2002-09-04 0 0.580 0.570 0.580 0.550 0.580 4,190,000 2,391,900 0.5709 0.178 0.175 0.178 0.169 0.178 13,644,614 0.1753 0.00%
2002-09-03 0 0.580 0.570 0.580 0.560 0.580 2,440,000 1,380,600 0.5658 0.178 0.175 0.178 0.172 0.178 7,945,790 0.1738 0.00%
2002-09-02 0 0.580 0.570 0.580 0.560 0.580 1,198,000 677,810 0.5658 0.178 0.175 0.178 0.172 0.178 3,901,252 0.1737 0.00%
2002-08-30 0 0.580 0.570 0.580 0.570 0.590 2,946,000 1,717,580 0.5830 0.178 0.175 0.178 0.175 0.181 9,593,564 0.1790 0.00%
2002-08-29 0 0.580 0.570 0.580 0.550 0.580 1,626,000 919,980 0.5658 0.178 0.175 0.178 0.169 0.178 5,295,022 0.1737 0.00%
2002-08-28 0 0.580 0.570 0.580 0.560 0.580 1,858,000 1,060,360 0.5707 0.178 0.175 0.178 0.172 0.178 6,050,523 0.1753 -1.69%
2002-08-27 0 0.590 0.580 0.590 0.580 0.610 1,540,844 912,760 0.5924 0.181 0.178 0.181 0.178 0.187 5,017,714 0.1819 -1.67%
2002-08-26 0 0.600 0.590 0.600 0.590 0.600 2,499,139 1,489,316 0.5959 0.184 0.181 0.184 0.181 0.184 8,138,374 0.1830 1.69%
2002-08-23 0 0.590 0.590 0.600 0.590 0.620 3,006,924 1,820,587 0.6055 0.181 0.181 0.184 0.181 0.190 9,791,961 0.1859 -1.67%
2002-08-22 0 0.600 0.590 0.600 0.590 0.610 4,623,000 2,782,990 0.6020 0.184 0.181 0.184 0.181 0.187 15,054,666 0.1849 0.00%
2002-08-21 0 0.600 0.600 0.610 0.570 0.600 6,476,848 3,831,585 0.5916 0.184 0.184 0.187 0.175 0.184 21,091,668 0.1817 5.26%
2002-08-20 0 0.570 0.570 0.580 0.550 0.580 5,353,000 3,018,960 0.5640 0.175 0.175 0.178 0.169 0.178 17,431,890 0.1732 3.64%
2002-08-19 0 0.550 0.550 0.560 0.540 0.560 1,764,000 970,100 0.5499 0.169 0.169 0.172 0.166 0.172 5,744,415 0.1689 -1.79%
2002-08-16 0 0.560 0.550 0.560 0.540 0.560 6,043,458 3,343,946 0.5533 0.172 0.169 0.172 0.166 0.172 19,680,346 0.1699 1.82%
2002-08-15 0 0.550 0.540 0.550 0.530 0.550 5,775,396 3,098,985 0.5366 0.169 0.166 0.169 0.163 0.169 18,807,410 0.1648 5.77%
2002-08-14 0 0.520 0.520 0.530 0.510 0.580 3,736,000 1,999,880 0.5353 0.160 0.160 0.163 0.157 0.178 12,166,176 0.1644 -8.77%
2002-08-13 0 0.570 0.570 0.580 0.550 0.590 4,145,000 2,352,460 0.5675 0.175 0.175 0.178 0.169 0.181 13,498,073 0.1743 -3.39%
2002-08-12 0 0.590 0.580 0.590 0.570 0.600 1,978,000 1,160,920 0.5869 0.181 0.178 0.181 0.175 0.184 6,441,300 0.1802 -4.84%
2002-08-09 0 0.620 0.600 0.620 0.610 0.630 2,712,272 1,673,875 0.6171 0.190 0.184 0.190 0.187 0.193 8,832,435 0.1895 0.00%
2002-08-08 0 0.620 0.610 0.620 0.600 0.620 2,048,000 1,241,420 0.6062 0.190 0.187 0.190 0.184 0.190 6,669,253 0.1861 0.00%
2002-08-07 0 0.620 0.610 0.620 0.600 0.630 6,945,622 4,265,062 0.6141 0.190 0.187 0.190 0.184 0.193 22,618,217 0.1886 3.33%
2002-08-06 0 0.600 0.590 0.600 0.590 0.640 3,266,739 1,989,284 0.6090 0.184 0.181 0.184 0.181 0.197 10,638,041 0.1870 -6.25%
2002-08-05 0 0.640 0.630 0.640 0.620 0.640 2,827,000 1,775,240 0.6280 0.197 0.193 0.197 0.190 0.197 9,206,044 0.1928 0.00%
2002-08-02 0 0.640 0.630 0.640 0.630 0.660 4,405,600 2,801,068 0.6358 0.197 0.193 0.197 0.193 0.203 14,346,709 0.1952 -3.03%
2002-08-01 0 0.660 0.640 0.650 0.650 0.680 3,929,138 2,596,914 0.6609 0.203 0.197 0.200 0.200 0.209 12,795,124 0.2030 -1.49%
2002-07-31 0 0.670 0.650 0.670 0.640 0.670 7,144,000 4,667,100 0.6533 0.206 0.200 0.206 0.197 0.206 23,264,230 0.2006 1.52%
2002-07-30 0 0.660 0.650 0.660 0.640 0.670 7,492,792 4,920,183 0.6567 0.203 0.200 0.203 0.197 0.206 24,400,061 0.2016 4.76%
2002-07-29 0 0.630 0.620 0.630 0.610 0.640 3,545,000 2,194,810 0.6191 0.193 0.190 0.193 0.187 0.197 11,544,190 0.1901 5.00%
2002-07-26 0 0.600 0.590 0.600 0.580 0.640 3,098,413 1,864,123 0.6016 0.184 0.181 0.184 0.178 0.197 10,089,892 0.1848 -6.25%
2002-07-25 0 0.640 0.630 0.650 0.630 0.680 3,833,000 2,533,030 0.6608 0.197 0.193 0.200 0.193 0.209 12,482,054 0.2029 -3.03%
2002-07-24 0 0.660 0.650 0.660 0.640 0.670 3,604,000 2,348,600 0.6517 0.203 0.200 0.203 0.197 0.206 11,736,322 0.2001 -2.94%
2002-07-23 0 0.680 0.670 0.680 0.640 0.680 3,437,000 2,267,110 0.6596 0.209 0.206 0.209 0.197 0.209 11,192,491 0.2026 3.03%
2002-07-22 0 0.660 0.650 0.660 0.620 0.660 3,154,564 2,026,618 0.6424 0.203 0.200 0.203 0.190 0.203 10,272,747 0.1973 -4.35%
2002-07-19 0 0.690 0.670 0.690 0.670 0.690 1,258,000 855,380 0.6800 0.212 0.206 0.212 0.206 0.212 4,096,641 0.2088 0.00%
2002-07-18 0 0.690 0.680 0.690 0.670 0.700 3,300,000 2,259,760 0.6848 0.212 0.209 0.212 0.206 0.215 10,746,355 0.2103 0.00%
2002-07-17 0 0.690 0.680 0.690 0.680 0.730 4,351,277 3,013,707 0.6926 0.212 0.209 0.212 0.209 0.224 14,169,808 0.2127 -4.17%
2002-07-16 0 0.720 0.710 0.720 0.700 0.730 5,504,450 3,927,827 0.7136 0.221 0.218 0.221 0.215 0.224 17,925,082 0.2191 -2.70%
2002-07-15 0 0.740 0.730 0.740 0.740 0.760 2,080,537 1,550,276 0.7451 0.227 0.224 0.227 0.227 0.233 6,775,209 0.2288 -2.63%
2002-07-12 0 0.760 0.750 0.760 0.740 0.770 3,029,791 2,282,025 0.7532 0.233 0.230 0.233 0.227 0.236 9,866,427 0.2313 0.00%
2002-07-11 0 0.760 0.750 0.760 0.750 0.770 4,813,000 3,644,080 0.7571 0.233 0.230 0.233 0.230 0.236 15,673,396 0.2325 -2.56%
2002-07-10 0 0.780 0.760 0.780 0.760 0.780 5,495,000 4,226,280 0.7691 0.240 0.233 0.240 0.233 0.240 17,894,309 0.2362 0.00%
2002-07-09 0 0.780 0.770 0.780 0.770 0.790 5,588,000 4,366,990 0.7815 0.240 0.236 0.240 0.236 0.243 18,197,161 0.2400 0.00%
2002-07-08 0 0.780 0.770 0.780 0.770 0.800 9,225,000 7,224,730 0.7832 0.240 0.236 0.240 0.236 0.246 30,040,946 0.2405 0.00%
2002-07-05 0 0.780 0.770 0.780 0.750 0.780 11,534,309 8,848,352 0.7671 0.240 0.236 0.240 0.230 0.240 37,561,144 0.2356 2.63%
2002-07-04 0 0.760 0.760 0.770 0.730 0.770 11,675,161 8,799,143 0.7537 0.233 0.233 0.236 0.224 0.236 38,019,825 0.2314 2.70%
2002-07-03 0 0.740 0.730 0.740 0.720 0.740 3,225,222 2,330,411 0.7226 0.227 0.224 0.227 0.221 0.227 10,502,842 0.2219 1.37%
2002-07-02 0 0.730 0.720 0.730 0.720 0.750 3,305,184 2,408,513 0.7287 0.224 0.221 0.224 0.221 0.230 10,763,236 0.2238 0.00%
2002-06-28 0 0.730 0.720 0.740 0.720 0.750 6,915,500 5,101,870 0.7377 0.224 0.221 0.227 0.221 0.230 22,520,126 0.2265 1.39%
2002-06-27 0 0.720 0.710 0.720 0.710 0.750 3,042,000 2,206,830 0.7255 0.221 0.218 0.221 0.218 0.230 9,906,185 0.2228 -1.37%
2002-06-26 0 0.730 0.720 0.730 0.700 0.740 8,546,986 6,218,600 0.7276 0.224 0.221 0.224 0.215 0.227 27,833,013 0.2234 4.29%
2002-06-25 0 0.700 0.700 0.710 0.680 0.710 4,652,920 3,257,214 0.7000 0.215 0.215 0.218 0.209 0.218 15,152,100 0.2150 1.45%
2002-06-24 0 0.690 0.690 0.700 0.660 0.690 2,960,761 2,011,497 0.6794 0.212 0.212 0.215 0.203 0.212 9,641,633 0.2086 1.47%
2002-06-21 0 0.680 0.670 0.680 0.650 0.680 2,807,385 1,842,615 0.6563 0.209 0.206 0.209 0.200 0.209 9,142,168 0.2016 1.49%
2002-06-20 0 0.670 0.670 0.680 0.640 0.700 6,360,438 4,228,568 0.6648 0.206 0.206 0.209 0.197 0.215 20,712,583 0.2042 -5.63%
2002-06-19 0 0.710 0.700 0.710 0.700 0.740 5,800,000 4,130,050 0.7121 0.218 0.215 0.218 0.215 0.227 18,887,533 0.2187 -4.05%
2002-06-18 0 0.740 0.730 0.740 0.730 0.770 4,449,920 3,324,023 0.7470 0.227 0.224 0.227 0.224 0.236 14,491,036 0.2294 0.00%
2002-06-17 0 0.740 0.730 0.740 0.730 0.740 2,355,370 1,721,220 0.7308 0.227 0.224 0.227 0.224 0.227 7,670,194 0.2244 0.00%
2002-06-14 0 0.740 0.730 0.740 0.740 0.750 1,776,000 1,317,740 0.7420 0.227 0.224 0.227 0.227 0.230 5,783,493 0.2278 -1.33%
2002-06-13 0 0.750 0.740 0.750 0.740 0.750 1,055,000 790,950 0.7497 0.230 0.227 0.230 0.227 0.230 3,435,577 0.2302 0.00%
2002-06-12 0 0.750 0.740 0.750 0.740 0.760 1,324,000 996,160 0.7524 0.230 0.227 0.230 0.227 0.233 4,311,568 0.2310 -1.32%
2002-06-11 0 0.760 0.750 0.760 0.750 0.760 1,430,000 1,075,600 0.7522 0.233 0.230 0.233 0.230 0.233 4,656,754 0.2310 0.00%
2002-06-10 0 0.760 0.750 0.760 0.750 0.760 1,940,000 1,455,800 0.7504 0.233 0.230 0.233 0.230 0.233 6,317,554 0.2304 0.00%
2002-06-07 0 0.760 0.760 0.770 0.750 0.770 5,216,132 3,972,026 0.7615 0.233 0.233 0.236 0.230 0.236 16,986,183 0.2338 0.00%
2002-06-06 0 0.760 0.750 0.760 0.750 0.790 9,931,111 7,671,571 0.7725 0.233 0.230 0.233 0.230 0.243 32,340,376 0.2372 -1.30%
2002-06-05 0 0.770 0.760 0.770 0.750 0.770 5,878,000 4,461,680 0.7590 0.236 0.233 0.236 0.230 0.236 19,141,537 0.2331 2.67%
2002-06-04 0 0.750 0.730 0.750 0.730 0.750 2,966,000 2,195,950 0.7404 0.230 0.224 0.230 0.224 0.230 9,658,693 0.2274 0.00%
2002-06-03 0 0.750 0.740 0.750 0.740 0.750 1,827,489 1,369,712 0.7495 0.230 0.227 0.230 0.227 0.230 5,951,165 0.2302 0.00%
2002-05-31 0 0.750 0.740 0.750 0.740 0.770 4,015,000 3,036,300 0.7562 0.230 0.227 0.230 0.227 0.236 13,074,732 0.2322 0.00%
2002-05-30 0 0.750 0.740 0.750 0.730 0.760 7,331,988 5,440,871 0.7421 0.230 0.227 0.230 0.224 0.233 23,876,407 0.2279 -1.32%
2002-05-29 0 0.760 0.760 0.770 0.760 0.800 7,658,000 5,991,530 0.7824 0.233 0.233 0.236 0.233 0.246 24,938,056 0.2403 -5.00%
2002-05-28 0 0.800 0.790 0.800 0.790 0.830 6,055,000 4,846,100 0.8003 0.246 0.243 0.246 0.243 0.255 19,717,933 0.2458 -1.23%
2002-05-27 0 0.810 0.800 0.810 0.800 0.830 5,089,000 4,154,970 0.8165 0.249 0.246 0.249 0.246 0.255 16,572,182 0.2507 0.00%
2002-05-24 0 0.810 0.800 0.810 0.780 0.810 7,896,000 6,299,730 0.7978 0.249 0.246 0.249 0.240 0.249 25,713,096 0.2450 1.25%
2002-05-23 0 0.800 0.790 0.800 0.800 0.820 6,112,868 4,905,170 0.8024 0.246 0.243 0.246 0.246 0.252 19,906,378 0.2464 -2.44%
2002-05-22 0 0.820 0.810 0.820 0.810 0.840 7,031,062 5,802,908 0.8253 0.252 0.249 0.252 0.249 0.258 22,896,450 0.2534 1.23%
2002-05-21 0 0.830 0.820 0.830 0.810 0.850 11,917,296 9,872,461 0.8284 0.249 0.246 0.249 0.243 0.255 39,766,561 0.2483 -2.35%
2002-05-17 0 0.850 0.840 0.850 0.810 0.860 20,037,345 16,834,636 0.8402 0.255 0.252 0.255 0.243 0.258 66,862,172 0.2518 3.66%
2002-05-16 0 0.820 0.810 0.820 0.810 0.820 2,876,000 2,346,700 0.8160 0.246 0.243 0.246 0.243 0.246 9,596,861 0.2445 0.00%
2002-05-15 0 0.820 0.820 0.830 0.810 0.820 6,095,229 4,984,148 0.8177 0.246 0.246 0.249 0.243 0.246 20,339,034 0.2451 0.00%
2002-05-14 0 0.820 0.810 0.820 0.800 0.840 15,308,503 12,582,438 0.8219 0.246 0.243 0.246 0.240 0.252 51,082,604 0.2463 0.00%
2002-05-13 0 0.820 0.810 0.820 0.800 0.830 9,915,000 8,041,300 0.8110 0.246 0.243 0.246 0.240 0.249 33,085,144 0.2430 2.50%
2002-05-10 0 0.800 0.800 0.810 0.790 0.820 7,759,000 6,265,340 0.8075 0.240 0.240 0.243 0.237 0.246 25,890,835 0.2420 -1.23%
2002-05-09 0 0.810 0.810 0.820 0.810 0.840 10,845,100 8,885,908 0.8193 0.243 0.243 0.246 0.243 0.252 36,188,774 0.2455 0.00%
2002-05-08 0 0.810 0.810 0.820 0.810 0.830 5,881,108 4,810,790 0.8180 0.243 0.243 0.246 0.243 0.249 19,624,539 0.2451 0.00%
2002-05-07 0 0.810 0.810 0.820 0.790 0.820 7,967,667 6,425,897 0.8065 0.243 0.243 0.246 0.237 0.246 26,587,131 0.2417 1.25%
2002-05-06 0 0.800 0.800 0.810 0.780 0.820 11,370,697 9,137,796 0.8036 0.240 0.240 0.243 0.234 0.246 37,942,627 0.2408 1.27%
2002-05-03 0 0.790 0.780 0.790 0.780 0.820 13,020,000 10,482,100 0.8051 0.237 0.234 0.237 0.234 0.246 43,446,149 0.2413 -2.47%
2002-05-02 0 0.810 0.810 0.820 0.790 0.850 27,194,249 22,475,345 0.8265 0.243 0.243 0.246 0.237 0.255 90,743,886 0.2477 1.25%
2002-04-30 0 0.800 0.800 0.810 0.750 0.810 31,059,782 24,462,054 0.7876 0.240 0.240 0.243 0.225 0.243 103,642,698 0.2360 5.26%
2002-04-29 0 0.760 0.750 0.760 0.730 0.760 6,637,500 4,960,350 0.7473 0.228 0.225 0.228 0.219 0.228 22,148,527 0.2240 2.70%
2002-04-26 0 0.740 0.740 0.750 0.730 0.760 9,067,000 6,731,470 0.7424 0.222 0.222 0.225 0.219 0.228 30,255,471 0.2225 -1.33%
2002-04-25 0 0.750 0.740 0.760 0.740 0.770 14,688,004 11,061,173 0.7531 0.225 0.222 0.228 0.222 0.231 49,012,075 0.2257 1.35%
2002-04-24 0 0.740 0.740 0.750 0.730 0.760 10,915,586 8,130,409 0.7448 0.222 0.222 0.225 0.219 0.228 36,423,977 0.2232 -2.63%
2002-04-23 0 0.760 0.750 0.760 0.720 0.770 20,878,995 15,757,916 0.7547 0.228 0.225 0.228 0.216 0.231 69,670,655 0.2262 2.70%
2002-04-22 0 0.740 0.720 0.740 0.720 0.740 9,691,000 7,064,290 0.7290 0.222 0.216 0.222 0.216 0.222 32,337,683 0.2185 1.37%
2002-04-19 0 0.730 0.730 0.740 0.730 0.760 14,946,362 11,137,086 0.7451 0.219 0.219 0.222 0.219 0.228 49,874,184 0.2233 -3.95%
2002-04-18 0 0.760 0.750 0.760 0.730 0.780 40,298,414 30,395,334 0.7543 0.228 0.225 0.228 0.219 0.234 134,470,884 0.2260 2.70%
2002-04-17 0 0.740 0.730 0.740 0.680 0.740 35,858,000 25,799,810 0.7195 0.222 0.219 0.222 0.204 0.222 119,653,765 0.2156 8.82%
2002-04-16 0 0.680 0.670 0.680 0.670 0.680 3,808,000 2,553,860 0.6707 0.204 0.201 0.204 0.201 0.204 12,706,831 0.2010 1.49%
2002-04-15 0 0.670 0.670 0.680 0.670 0.690 5,940,677 4,063,943 0.6841 0.201 0.201 0.204 0.201 0.207 19,823,313 0.2050 -1.47%
2002-04-12 0 0.680 0.670 0.680 0.660 0.700 8,871,000 6,048,030 0.6818 0.204 0.201 0.204 0.198 0.210 29,601,443 0.2043 0.00%
2002-04-11 0 0.680 0.670 0.680 0.670 0.710 16,774,000 11,673,310 0.6959 0.204 0.201 0.204 0.201 0.213 55,972,788 0.2086 0.00%
2002-04-10 0 0.680 0.670 0.690 0.670 0.690 10,193,293 6,962,195 0.6830 0.204 0.201 0.207 0.201 0.207 34,013,773 0.2047 0.00%
2002-04-09 0 0.680 0.680 0.690 0.680 0.720 28,931,123 20,208,604 0.6985 0.204 0.204 0.207 0.204 0.216 96,539,623 0.2093 -2.86%
2002-04-08 0 0.700 0.690 0.700 0.660 0.700 19,864,000 13,572,890 0.6833 0.210 0.207 0.210 0.198 0.210 66,283,741 0.2048 6.06%
2002-04-04 0 0.660 0.650 0.660 0.640 0.670 5,472,000 3,594,260 0.6568 0.198 0.195 0.198 0.192 0.201 18,259,395 0.1968 1.54%
2002-04-03 0 0.650 0.650 0.660 0.630 0.650 3,566,000 2,289,490 0.6420 0.195 0.195 0.198 0.189 0.195 11,899,306 0.1924 1.56%
2002-04-02 0 0.640 0.620 0.640 0.620 0.640 1,176,000 735,340 0.6253 0.192 0.186 0.192 0.186 0.192 3,924,168 0.1874 0.00%
2002-03-28 0 0.640 0.630 0.640 0.630 0.650 2,045,000 1,307,510 0.6394 0.192 0.189 0.192 0.189 0.195 6,823,915 0.1916 0.00%
2002-03-27 0 0.640 0.630 0.640 0.630 0.640 2,170,000 1,372,680 0.6326 0.192 0.189 0.192 0.189 0.192 7,241,025 0.1896 0.00%
2002-03-26 0 0.640 0.630 0.640 0.630 0.650 2,513,000 1,605,350 0.6388 0.192 0.189 0.192 0.189 0.195 8,385,574 0.1914 -1.54%
2002-03-25 0 0.650 0.640 0.650 0.630 0.660 4,692,628 3,023,207 0.6442 0.195 0.192 0.195 0.189 0.198 15,658,726 0.1931 0.00%
2002-03-22 0 0.650 0.640 0.650 0.620 0.650 5,198,000 3,299,140 0.6347 0.195 0.192 0.195 0.186 0.195 17,345,091 0.1902 4.84%
2002-03-21 0 0.620 0.610 0.620 0.620 0.650 6,474,000 4,056,890 0.6266 0.186 0.183 0.186 0.186 0.195 21,602,947 0.1878 -3.12%
2002-03-20 0 0.640 0.630 0.640 0.630 0.650 4,312,000 2,735,410 0.6344 0.192 0.189 0.192 0.189 0.195 14,388,617 0.1901 -1.54%
2002-03-19 0 0.650 0.640 0.650 0.640 0.680 5,169,000 3,400,880 0.6579 0.195 0.192 0.195 0.192 0.204 17,248,321 0.1972 -2.99%
2002-03-18 0 0.670 0.660 0.670 0.660 0.680 7,522,985 5,019,781 0.6673 0.201 0.198 0.201 0.198 0.204 25,103,282 0.2000 1.52%
2002-03-15 0 0.660 0.650 0.660 0.650 0.690 12,740,360 8,531,652 0.6697 0.198 0.195 0.198 0.195 0.207 42,513,025 0.2007 -4.35%
2002-03-14 0 0.690 0.680 0.690 0.670 0.690 4,410,886 3,007,907 0.6819 0.207 0.204 0.207 0.201 0.207 14,718,588 0.2044 1.47%
2002-03-13 0 0.680 0.680 0.690 0.680 0.700 12,214,087 8,345,126 0.6832 0.204 0.204 0.207 0.204 0.210 40,756,916 0.2048 -2.86%
2002-03-12 0 0.700 0.690 0.700 0.650 0.710 33,965,886 23,381,572 0.6884 0.210 0.207 0.210 0.195 0.213 113,340,012 0.2063 6.06%
2002-03-11 0 0.660 0.650 0.660 0.640 0.670 10,525,324 6,918,564 0.6573 0.198 0.195 0.198 0.192 0.201 35,121,720 0.1970 1.54%
2002-03-08 0 0.650 0.640 0.650 0.630 0.660 7,206,687 4,631,755 0.6427 0.195 0.192 0.195 0.189 0.198 24,047,834 0.1926 0.00%
2002-03-07 0 0.650 0.640 0.650 0.630 0.680 14,010,301 9,173,554 0.6548 0.195 0.192 0.195 0.189 0.204 46,750,663 0.1962 3.17%
2002-03-06 0 0.630 0.620 0.630 0.620 0.660 7,234,000 4,589,880 0.6345 0.189 0.186 0.189 0.186 0.198 24,138,974 0.1901 -1.56%
2002-03-05 0 0.640 0.640 0.650 0.640 0.680 14,408,282 9,494,883 0.6590 0.192 0.192 0.195 0.192 0.204 48,078,677 0.1975 -3.03%
2002-03-04 0 0.660 0.660 0.670 0.640 0.670 18,259,592 11,884,251 0.6508 0.198 0.198 0.201 0.192 0.201 60,930,027 0.1950 4.76%
2002-03-01 0 0.630 0.630 0.640 0.620 0.660 11,712,500 7,490,430 0.6395 0.189 0.189 0.192 0.186 0.198 39,083,181 0.1917 -3.08%
2002-02-28 0 0.650 0.650 0.660 0.610 0.660 38,203,364 24,691,449 0.6463 0.195 0.195 0.198 0.183 0.198 127,479,958 0.1937 4.84%
2002-02-27 0 0.620 0.600 0.610 0.590 0.620 17,715,885 10,801,237 0.6097 0.186 0.180 0.183 0.177 0.186 59,115,744 0.1827 3.33%
2002-02-26 0 0.600 0.600 0.610 0.600 0.670 21,347,735 13,324,284 0.6242 0.180 0.180 0.183 0.180 0.201 71,234,783 0.1870 -7.69%
2002-02-25 0 0.650 0.640 0.650 0.640 0.690 11,523,988 7,542,817 0.6545 0.195 0.192 0.195 0.192 0.207 38,454,140 0.1962 -4.41%
2002-02-22 0 0.680 0.680 0.690 0.660 0.710 28,064,598 19,463,079 0.6935 0.204 0.204 0.207 0.198 0.213 93,648,135 0.2078 0.00%
2002-02-21 0 0.680 0.670 0.680 0.670 0.730 38,037,673 26,655,898 0.7008 0.204 0.201 0.204 0.201 0.219 126,927,067 0.2100 0.00%
2002-02-20 0 0.680 0.670 0.680 0.650 0.750 54,380,996 38,516,318 0.7083 0.204 0.201 0.204 0.195 0.225 181,462,739 0.2123 -5.56%
2002-02-19 0 0.720 0.710 0.720 0.580 0.720 68,869,011 46,016,780 0.6682 0.216 0.213 0.216 0.174 0.216 229,807,475 0.2002 20.00%
2002-02-18 0 0.600 0.590 0.600 0.540 0.610 32,029,710 18,617,451 0.5813 0.180 0.177 0.180 0.162 0.183 106,879,229 0.1742 9.09%
2002-02-15 0 0.550 0.550 0.560 0.540 0.590 18,656,072 10,384,749 0.5566 0.165 0.165 0.168 0.162 0.177 62,253,033 0.1668 -5.17%
2002-02-11 0 0.580 0.560 0.570 0.500 0.600 40,963,712 22,910,405 0.5593 0.174 0.168 0.171 0.150 0.180 136,690,902 0.1676 22.11%
2002-02-08 0 0.475 0.465 0.475 0.460 0.480 8,301,257 3,904,528 0.4704 0.142 0.139 0.142 0.138 0.144 27,700,280 0.1410 1.06%
2002-02-07 0 0.470 0.465 0.470 0.450 0.475 15,458,996 7,225,358 0.4674 0.141 0.139 0.141 0.135 0.142 51,584,781 0.1401 3.30%
2002-02-06 0 0.455 0.455 0.460 0.425 0.470 7,732,000 3,492,845 0.4517 0.136 0.136 0.138 0.127 0.141 25,800,739 0.1354 4.60%
2002-02-05 0 0.435 0.430 0.435 0.430 0.435 670,000 290,545 0.4336 0.130 0.129 0.130 0.129 0.130 2,235,708 0.1300 0.00%
2002-02-04 0 0.435 0.430 0.440 0.430 0.440 2,271,000 985,640 0.4340 0.130 0.129 0.132 0.129 0.132 7,578,050 0.1301 -1.14%
2002-02-01 0 0.440 0.435 0.440 0.435 0.445 2,301,125 1,009,442 0.4387 0.132 0.130 0.132 0.130 0.133 7,678,573 0.1315 0.00%
2002-01-31 0 0.440 0.430 0.440 0.425 0.440 1,752,000 754,600 0.4307 0.132 0.129 0.132 0.127 0.132 5,846,210 0.1291 1.15%
2002-01-30 0 0.435 0.425 0.435 0.430 0.440 673,245 293,430 0.4358 0.130 0.127 0.130 0.129 0.132 2,246,536 0.1306 -1.14%
2002-01-29 0 0.440 0.430 0.440 0.430 0.440 1,140,000 494,150 0.4335 0.132 0.129 0.132 0.129 0.132 3,804,041 0.1299 1.15%
2002-01-28 0 0.435 0.425 0.435 0.425 0.455 3,242,568 1,407,043 0.4339 0.130 0.127 0.130 0.127 0.136 10,820,053 0.1300 -2.25%
2002-01-25 0 0.445 0.440 0.445 0.440 0.445 765,455 338,021 0.4416 0.133 0.132 0.133 0.132 0.133 2,554,230 0.1323 0.00%
2002-01-24 0 0.445 0.435 0.445 0.435 0.455 1,173,103 526,698 0.4490 0.133 0.130 0.133 0.130 0.136 3,914,501 0.1346 -1.11%
2002-01-23 0 0.450 0.440 0.450 0.435 0.450 1,091,249 481,197 0.4410 0.135 0.132 0.135 0.130 0.135 3,641,365 0.1321 1.12%
2002-01-22 0 0.445 0.440 0.445 0.440 0.455 1,199,000 537,605 0.4484 0.133 0.132 0.133 0.132 0.136 4,000,917 0.1344 0.00%
2002-01-21 0 0.445 0.445 0.450 0.440 0.450 1,074,000 475,490 0.4427 0.133 0.133 0.135 0.132 0.135 3,583,807 0.1327 0.00%
2002-01-18 0 0.445 0.435 0.445 0.435 0.455 722,513 321,733 0.4453 0.133 0.130 0.133 0.130 0.136 2,410,938 0.1334 0.00%
2002-01-17 0 0.445 0.440 0.445 0.435 0.450 1,480,289 658,901 0.4451 0.133 0.132 0.133 0.130 0.135 4,939,544 0.1334 0.00%
2002-01-16 0 0.445 0.440 0.445 0.440 0.445 560,823 247,796 0.4418 0.133 0.132 0.133 0.132 0.133 1,871,398 0.1324 0.00%
2002-01-15 0 0.445 0.440 0.445 0.435 0.455 1,310,000 583,150 0.4452 0.133 0.132 0.133 0.130 0.136 4,371,310 0.1334 -2.20%
2002-01-14 0 0.455 0.445 0.455 0.445 0.455 1,219,432 546,931 0.4485 0.136 0.133 0.136 0.133 0.136 4,069,096 0.1344 0.00%
2002-01-11 0 0.455 0.445 0.455 0.445 0.465 2,538,000 1,150,125 0.4532 0.136 0.133 0.136 0.133 0.139 8,468,996 0.1358 -1.09%
2002-01-10 0 0.460 0.450 0.460 0.450 0.460 1,624,592 738,555 0.4546 0.138 0.135 0.138 0.135 0.138 5,421,065 0.1362 0.00%
2002-01-09 0 0.460 0.450 0.460 0.450 0.460 2,008,000 912,710 0.4545 0.138 0.135 0.138 0.135 0.138 6,700,451 0.1362 0.00%
2002-01-08 0 0.460 0.455 0.460 0.455 0.470 1,386,174 643,757 0.4644 0.138 0.136 0.138 0.136 0.141 4,625,493 0.1392 -1.08%
2002-01-07 0 0.465 0.460 0.465 0.450 0.470 2,808,296 1,287,462 0.4584 0.139 0.138 0.139 0.135 0.141 9,370,941 0.1374 1.09%
2002-01-04 0 0.460 0.455 0.460 0.455 0.470 1,510,919 697,795 0.4618 0.138 0.136 0.138 0.136 0.141 5,041,752 0.1384 0.00%
2002-01-03 0 0.460 0.455 0.460 0.445 0.460 1,833,000 830,215 0.4529 0.138 0.136 0.138 0.133 0.138 6,116,497 0.1357 1.10%
2002-01-02 0 0.455 0.450 0.455 0.450 0.465 980,434 448,237 0.4572 0.136 0.135 0.136 0.135 0.139 3,271,588 0.1370 -1.09%
2001-12-31 0 0.460 0.450 0.460 0.445 0.460 870,386 391,062 0.4493 0.138 0.135 0.138 0.133 0.138 2,904,372 0.1346 1.10%
2001-12-28 0 0.455 0.445 0.455 0.445 0.465 1,050,000 480,450 0.4576 0.136 0.133 0.136 0.133 0.139 3,503,722 0.1371 0.00%
2001-12-27 0 0.455 0.450 0.455 0.440 0.455 1,080,000 486,200 0.4502 0.136 0.135 0.136 0.132 0.136 3,603,828 0.1349 0.00%
2001-12-24 0 0.455 0.450 0.455 0.445 0.455 101,400 44,569 0.4395 0.136 0.135 0.136 0.133 0.136 338,359 0.1317 2.25%
2001-12-21 0 0.445 0.440 0.445 0.440 0.460 1,164,075 524,247 0.4504 0.133 0.132 0.133 0.132 0.138 3,884,376 0.1350 -2.20%
2001-12-20 0 0.455 0.450 0.455 0.450 0.465 980,000 447,250 0.4564 0.136 0.135 0.136 0.135 0.139 3,270,140 0.1368 0.00%
2001-12-19 0 0.455 0.445 0.455 0.445 0.455 1,158,000 520,760 0.4497 0.136 0.133 0.136 0.133 0.136 3,864,105 0.1348 0.00%
2001-12-18 0 0.455 0.450 0.455 0.450 0.470 2,475,000 1,138,150 0.4599 0.136 0.135 0.136 0.135 0.141 8,258,773 0.1378 -1.09%
2001-12-17 0 0.460 0.455 0.460 0.445 0.460 2,436,617 1,106,084 0.4539 0.138 0.136 0.138 0.133 0.138 8,130,693 0.1360 1.10%
2001-12-14 0 0.455 0.450 0.455 0.440 0.465 1,770,000 798,400 0.4511 0.136 0.135 0.136 0.132 0.139 5,906,274 0.1352 -1.09%
2001-12-13 0 0.460 0.450 0.460 0.445 0.475 2,533,001 1,166,865 0.4607 0.138 0.135 0.138 0.133 0.142 8,452,315 0.1381 -2.13%
2001-12-12 0 0.470 0.460 0.470 0.450 0.470 3,327,000 1,528,440 0.4594 0.141 0.138 0.141 0.135 0.141 11,101,792 0.1377 2.17%
2001-12-11 0 0.460 0.455 0.460 0.460 0.485 3,058,095 1,428,862 0.4672 0.138 0.136 0.138 0.138 0.145 10,204,489 0.1400 -3.16%
2001-12-10 0 0.475 0.470 0.475 0.470 0.480 4,187,142 1,983,374 0.4737 0.142 0.141 0.142 0.141 0.144 13,971,981 0.1420 -2.06%
2001-12-07 0 0.485 0.480 0.485 0.480 0.500 4,940,000 2,394,900 0.4848 0.145 0.144 0.145 0.144 0.150 16,484,176 0.1453 -1.02%
2001-12-06 0 0.490 0.480 0.490 0.470 0.510 16,180,573 7,958,208 0.4918 0.147 0.144 0.147 0.141 0.153 53,992,595 0.1474 1.03%
2001-12-05 0 0.485 0.480 0.485 0.475 0.500 12,170,756 5,883,324 0.4834 0.145 0.144 0.145 0.142 0.150 40,612,326 0.1449 3.19%
2001-12-04 0 0.470 0.465 0.470 0.465 0.485 9,736,601 4,639,850 0.4765 0.141 0.139 0.141 0.139 0.145 32,489,848 0.1428 -2.08%
2001-12-03 0 0.480 0.480 0.485 0.470 0.485 8,704,251 4,156,098 0.4775 0.144 0.144 0.145 0.141 0.145 29,045,022 0.1431 2.13%
2001-11-30 0 0.470 0.465 0.470 0.435 0.480 16,773,439 7,862,518 0.4687 0.141 0.139 0.141 0.130 0.144 55,970,917 0.1405 5.62%
2001-11-29 0 0.445 0.435 0.450 0.440 0.450 1,130,000 501,500 0.4438 0.133 0.130 0.135 0.132 0.135 3,770,672 0.1330 0.00%
2001-11-28 0 0.445 0.435 0.445 0.430 0.445 2,044,000 892,920 0.4368 0.133 0.130 0.133 0.129 0.133 6,820,578 0.1309 0.00%
2001-11-27 0 0.445 0.440 0.445 0.440 0.460 1,230,000 554,100 0.4505 0.133 0.132 0.133 0.132 0.138 4,104,360 0.1350 -1.11%
2001-11-26 0 0.450 0.445 0.450 0.430 0.455 4,928,865 2,195,287 0.4454 0.135 0.133 0.135 0.129 0.136 16,447,020 0.1335 2.27%
2001-11-23 0 0.440 0.430 0.440 0.430 0.440 2,032,000 883,010 0.4346 0.132 0.129 0.132 0.129 0.132 6,780,536 0.1302 2.33%
2001-11-22 0 0.430 0.425 0.440 0.425 0.440 1,886,000 815,650 0.4325 0.129 0.127 0.132 0.127 0.132 6,293,352 0.1296 -2.27%
2001-11-21 0 0.440 0.430 0.440 0.425 0.440 1,270,000 547,000 0.4307 0.132 0.129 0.132 0.127 0.132 4,237,835 0.1291 0.00%
2001-11-20 0 0.440 0.430 0.440 0.430 0.450 1,525,782 671,828 0.4403 0.132 0.129 0.132 0.129 0.135 5,091,348 0.1320 0.00%
2001-11-19 0 0.440 0.430 0.440 0.430 0.440 2,510,000 1,088,500 0.4337 0.132 0.129 0.132 0.129 0.132 8,375,563 0.1300 0.00%
2001-11-16 0 0.440 0.430 0.435 0.430 0.440 2,471,000 1,080,135 0.4371 0.132 0.129 0.130 0.129 0.132 8,245,425 0.1310 -1.12%
2001-11-15 0 0.445 0.440 0.445 0.430 0.450 4,271,874 1,880,357 0.4402 0.133 0.132 0.133 0.129 0.135 14,254,722 0.1319 3.49%
2001-11-14 0 0.430 0.425 0.430 0.415 0.430 3,835,000 1,617,875 0.4219 0.129 0.127 0.129 0.124 0.129 12,796,926 0.1264 4.88%
2001-11-13 0 0.410 0.405 0.410 0.400 0.415 936,000 380,930 0.4070 0.123 0.121 0.123 0.120 0.124 3,123,318 0.1220 3.80%
2001-11-12 0 0.395 0.395 0.400 0.395 0.410 669,668 269,152 0.4019 0.118 0.118 0.120 0.118 0.123 2,234,600 0.1204 0.00%
2001-11-09 0 0.395 0.390 0.395 0.390 0.400 502,000 199,130 0.3967 0.118 0.117 0.118 0.117 0.120 1,675,113 0.1189 -1.25%
2001-11-08 0 0.400 0.390 0.400 0.390 0.400 735,000 293,000 0.3986 0.120 0.117 0.120 0.117 0.120 2,452,605 0.1195 0.00%
2001-11-07 0 0.400 0.380 0.400 0.380 0.415 843,000 339,520 0.4028 0.120 0.114 0.120 0.114 0.124 2,812,988 0.1207 -1.23%
2001-11-06 0 0.405 0.395 0.405 0.395 0.405 1,300,000 521,000 0.4008 0.121 0.118 0.121 0.118 0.121 4,337,941 0.1201 0.00%
2001-11-05 0 0.405 0.400 0.405 0.390 0.405 694,000 278,675 0.4015 0.121 0.120 0.121 0.117 0.121 2,315,793 0.1203 0.00%
2001-11-02 0 0.405 0.395 0.405 0.395 0.420 1,394,699 567,389 0.4068 0.121 0.118 0.121 0.118 0.126 4,653,940 0.1219 -1.22%
2001-11-01 0 0.410 0.400 0.415 0.400 0.420 1,812,520 742,255 0.4095 0.123 0.120 0.124 0.120 0.126 6,048,158 0.1227 0.00%
2001-10-31 0 0.410 0.400 0.435 0.385 0.410 1,466,437 587,667 0.4007 0.123 0.120 0.130 0.115 0.123 4,893,321 0.1201 2.50%
2001-10-30 0 0.400 0.390 0.400 0.385 0.400 1,111,232 432,424 0.3891 0.120 0.117 0.120 0.115 0.120 3,708,045 0.1166 0.00%
2001-10-29 0 0.400 0.390 0.400 0.385 0.410 1,114,000 442,650 0.3974 0.120 0.117 0.120 0.115 0.123 3,717,282 0.1191 0.00%
2001-10-26 0 0.400 0.390 0.400 0.390 0.400 1,513,000 595,980 0.3939 0.120 0.117 0.120 0.117 0.120 5,048,696 0.1180 0.00%
2001-10-24 0 0.400 0.390 0.410 0.340 0.400 2,507,000 920,850 0.3673 0.120 0.117 0.123 0.102 0.120 8,365,553 0.1101 14.29%
2001-10-23 0 0.350 0.340 0.350 0.340 0.350 744,330 258,416 0.3472 0.105 0.102 0.105 0.102 0.105 2,483,738 0.1040 2.94%
2001-10-22 0 0.340 0.330 0.340 0.330 0.340 630,000 209,900 0.3332 0.102 0.099 0.102 0.099 0.102 2,102,233 0.0998 1.49%
2001-10-19 0 0.335 0.325 0.335 0.325 0.340 510,000 171,950 0.3372 0.100 0.097 0.100 0.097 0.102 1,701,808 0.1010 0.00%
2001-10-18 0 0.335 0.325 0.335 0.325 0.335 980,000 320,750 0.3273 0.100 0.097 0.100 0.097 0.100 3,270,140 0.0981 0.00%
2001-10-17 0 0.335 0.330 0.345 0.335 0.335 120,000 40,200 0.3350 0.100 0.099 0.103 0.100 0.100 400,425 0.1004 1.52%
2001-10-16 0 0.330 0.330 0.340 0.330 0.345 380,000 130,550 0.3436 0.099 0.099 0.102 0.099 0.103 1,268,014 0.1030 -2.94%
2001-10-15 0 0.340 0.335 0.340 0.335 0.340 410,000 137,400 0.3351 0.102 0.100 0.102 0.100 0.102 1,368,120 0.1004 0.00%
2001-10-12 0 0.340 0.330 0.340 0.340 0.355 580,000 201,250 0.3470 0.102 0.099 0.102 0.102 0.106 1,935,389 0.1040 -4.23%
2001-10-11 0 0.355 0.340 0.355 0.345 0.355 1,076,000 373,125 0.3468 0.106 0.102 0.106 0.103 0.106 3,590,481 0.1039 4.41%
2001-10-10 0 0.340 0.325 0.340 0.330 0.340 974,000 326,370 0.3351 0.102 0.097 0.102 0.099 0.102 3,250,119 0.1004 3.03%
2001-10-09 0 0.330 0.325 0.335 0.320 0.335 995,000 321,515 0.3231 0.099 0.097 0.100 0.096 0.100 3,320,193 0.0968 3.13%
2001-10-08 0 0.320 0.310 0.320 0.320 0.325 110,000 35,450 0.3223 0.096 0.093 0.096 0.096 0.097 367,057 0.0966 -1.54%
2001-10-05 0 0.325 0.320 0.325 0.325 0.330 322,997 106,499 0.3297 0.097 0.096 0.097 0.097 0.099 1,077,802 0.0988 -1.52%
2001-10-04 0 0.330 0.320 0.330 0.320 0.330 580,000 187,990 0.3241 0.099 0.096 0.099 0.096 0.099 1,935,389 0.0971 3.13%
2001-10-03 0 0.330 0.330 0.335 0.325 0.330 565,000 185,375 0.3281 0.096 0.096 0.097 0.094 0.096 1,944,253 0.0953 1.54%
2001-09-28 0 0.325 0.325 0.330 0.320 0.330 809,000 265,680 0.3284 0.094 0.094 0.096 0.093 0.096 2,783,895 0.0954 1.56%
2001-09-27 0 0.320 0.315 0.325 0.300 0.320 273,500 83,565 0.3055 0.093 0.092 0.094 0.087 0.093 941,156 0.0888 0.00%
2001-09-26 0 0.320 0.305 0.320 0.325 0.325 261,635 84,723 0.3238 0.093 0.089 0.093 0.094 0.094 900,327 0.0941 0.00%
2001-09-25 0 0.320 0.300 0.325 0.300 0.320 433,000 131,670 0.3041 0.093 0.087 0.094 0.087 0.093 1,490,020 0.0884 1.59%
2001-09-24 0 0.315 0.315 0.330 0.310 0.310 264,000 81,840 0.3100 0.092 0.092 0.096 0.090 0.090 908,465 0.0901 3.28%
2001-09-21 0 0.305 0.305 0.315 0.295 0.300 323,000 96,650 0.2992 0.089 0.089 0.092 0.086 0.087 1,111,493 0.0870 -1.61%
2001-09-20 0 0.310 0.305 0.315 0.310 0.310 120,000 37,200 0.3100 0.090 0.089 0.092 0.090 0.090 412,939 0.0901 -1.59%
2001-09-19 0 0.315 0.305 0.320 0.300 0.315 360,001 109,500 0.3042 0.092 0.089 0.093 0.087 0.092 1,238,819 0.0884 5.00%
2001-09-18 0 0.300 0.285 0.300 0.290 0.300 823,000 251,895 0.3061 0.087 0.083 0.087 0.084 0.087 2,832,071 0.0889 5.26%
2001-09-17 0 0.285 0.285 0.310 0.285 0.285 30,000 8,550 0.2850 0.083 0.083 0.090 0.083 0.083 103,235 0.0828 -8.06%
2001-09-14 0 0.310 0.300 0.310 0.285 0.325 737,588 227,054 0.3078 0.090 0.087 0.090 0.083 0.094 2,538,155 0.0895 -3.12%
2001-09-13 0 0.320 0.305 0.320 0.310 0.330 1,583,000 508,760 0.3214 0.093 0.089 0.093 0.090 0.096 5,447,349 0.0934 0.00%
2001-09-12 0 0.320 0.300 0.320 0.300 0.340 1,939,376 611,900 0.3155 0.093 0.087 0.093 0.087 0.099 6,673,694 0.0917 -13.51%
2001-09-11 0 0.370 0.375 0.385 0.370 0.385 877,000 335,120 0.3821 0.108 0.109 0.112 0.108 0.112 3,017,893 0.1110 -2.63%
2001-09-10 0 0.380 0.375 0.380 0.370 0.380 560,000 207,550 0.3706 0.110 0.109 0.110 0.108 0.110 1,927,047 0.1077 -1.30%
2001-09-07 0 0.385 0.360 0.390 0.365 0.385 470,000 175,750 0.3739 0.112 0.105 0.113 0.106 0.112 1,617,343 0.1087 0.00%
2001-09-06 0 0.385 0.380 0.390 0.385 0.385 192,000 73,920 0.3850 0.112 0.110 0.113 0.112 0.112 660,702 0.1119 -2.53%
2001-09-05 0 0.395 0.390 0.400 0.390 0.410 573,000 232,320 0.4054 0.115 0.113 0.116 0.113 0.119 1,971,782 0.1178 -1.25%
2001-09-04 0 0.400 0.395 0.400 0.395 0.400 857,000 339,695 0.3964 0.116 0.115 0.116 0.115 0.116 2,949,070 0.1152 0.00%
2001-09-03 0 0.400 0.390 0.400 0.390 0.400 300,000 118,000 0.3933 0.116 0.113 0.116 0.113 0.116 1,032,347 0.1143 0.00%
2001-08-31 0 0.400 0.390 0.405 0.390 0.400 803,000 318,520 0.3967 0.116 0.113 0.118 0.113 0.116 2,763,248 0.1153 0.00%
2001-08-30 0 0.400 0.395 0.400 0.385 0.400 1,240,000 483,800 0.3902 0.116 0.115 0.116 0.112 0.116 4,267,033 0.1134 2.56%
2001-08-29 0 0.390 0.390 0.395 0.390 0.395 170,000 66,750 0.3926 0.113 0.113 0.115 0.113 0.115 584,996 0.1141 -2.50%
2001-08-28 0 0.400 0.395 0.400 0.395 0.410 680,000 274,700 0.4040 0.116 0.115 0.116 0.115 0.119 2,339,986 0.1174 -1.23%
2001-08-27 0 0.405 0.400 0.405 0.385 0.405 540,000 212,945 0.3943 0.118 0.116 0.118 0.112 0.118 1,858,224 0.1146 1.25%
2001-08-24 0 0.400 0.390 0.400 0.385 0.400 305,000 119,575 0.3920 0.116 0.113 0.116 0.112 0.116 1,049,552 0.1139 0.00%
2001-08-23 0 0.400 0.395 0.400 0.395 0.400 580,000 229,500 0.3957 0.116 0.115 0.116 0.115 0.116 1,995,870 0.1150 0.00%
2001-08-22 0 0.400 0.390 0.400 0.390 0.400 235,469 92,419 0.3925 0.116 0.113 0.116 0.113 0.116 810,285 0.1141 0.00%
2001-08-21 0 0.400 0.390 0.400 0.400 0.410 430,000 175,750 0.4087 0.116 0.113 0.116 0.116 0.119 1,479,697 0.1188 0.00%
2001-08-20 0 0.400 0.390 0.400 0.390 0.400 370,000 145,150 0.3923 0.116 0.113 0.116 0.113 0.116 1,273,227 0.1140 0.00%
2001-08-17 0 0.400 0.395 0.400 0.390 0.400 610,000 240,500 0.3943 0.116 0.115 0.116 0.113 0.116 2,099,105 0.1146 0.00%
2001-08-16 0 0.400 0.395 0.400 0.390 0.400 672,000 266,000 0.3958 0.116 0.115 0.116 0.113 0.116 2,312,456 0.1150 -2.44%
2001-08-15 0 0.410 0.400 0.410 0.395 0.410 710,000 289,295 0.4075 0.119 0.116 0.119 0.115 0.119 2,443,220 0.1184 1.23%
2001-08-14 0 0.405 0.395 0.405 0.390 0.405 1,295,704 510,185 0.3938 0.118 0.115 0.118 0.113 0.118 4,458,719 0.1144 1.25%
2001-08-13 0 0.400 0.390 0.400 0.390 0.400 278,000 109,620 0.3943 0.116 0.113 0.116 0.113 0.116 956,641 0.1146 -1.23%
2001-08-10 0 0.405 0.395 0.405 0.410 0.410 20,000 8,200 0.4100 0.118 0.115 0.118 0.119 0.119 68,823 0.1191 2.53%
2001-08-09 0 0.395 0.390 0.395 0.395 0.405 480,349 191,933 0.3996 0.115 0.113 0.115 0.115 0.118 1,652,955 0.1161 -3.66%
2001-08-08 0 0.410 0.405 0.410 0.410 0.415 600,000 248,000 0.4133 0.119 0.118 0.119 0.119 0.121 2,064,693 0.1201 0.00%
2001-08-07 0 0.410 0.400 0.410 0.395 0.420 1,185,218 484,456 0.4087 0.119 0.116 0.119 0.115 0.122 4,078,519 0.1188 -1.20%
2001-08-06 0 0.415 0.405 0.415 0.400 0.415 1,180,007 474,853 0.4024 0.121 0.118 0.121 0.116 0.121 4,060,587 0.1169 1.22%
2001-08-03 0 0.410 0.410 0.415 0.405 0.415 70,000 28,850 0.4121 0.119 0.119 0.121 0.118 0.121 240,881 0.1198 -1.20%
2001-08-02 0 0.415 0.405 0.415 0.405 0.420 895,000 370,675 0.4142 0.121 0.118 0.121 0.118 0.122 3,079,834 0.1204 0.00%
2001-08-01 0 0.415 0.400 0.415 0.400 0.415 825,000 333,050 0.4037 0.121 0.116 0.121 0.116 0.121 2,838,953 0.1173 1.22%
2001-07-31 0 0.410 0.400 0.410 0.400 0.410 420,000 169,700 0.4040 0.119 0.116 0.119 0.116 0.119 1,445,285 0.1174 2.50%
2001-07-30 0 0.400 0.390 0.400 0.400 0.405 310,000 124,500 0.4016 0.116 0.113 0.116 0.116 0.118 1,066,758 0.1167 -3.61%
2001-07-27 0 0.415 0.405 0.415 0.410 0.415 300,309 123,621 0.4116 0.121 0.118 0.121 0.119 0.121 1,033,410 0.1196 0.00%
2001-07-26 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.121 0.118 0.121 0.121 0.121 344,116 0.1206 0.00%
2001-07-24 0 0.415 0.405 0.420 0.405 0.420 173,000 71,665 0.4142 0.121 0.118 0.122 0.118 0.122 595,320 0.1204 -1.19%
2001-07-23 0 0.420 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.122 0.116 0.122 0.122 0.122 172,058 0.1221 0.00%
2001-07-20 0 0.420 0.405 0.420 0.410 0.430 594,218 253,413 0.4265 0.122 0.118 0.122 0.119 0.125 2,044,796 0.1239 0.00%
2001-07-19 0 0.420 0.415 0.420 0.410 0.420 781,638 323,659 0.4141 0.122 0.121 0.122 0.119 0.122 2,689,738 0.1203 0.00%
2001-07-18 0 0.420 0.420 0.430 0.420 0.435 882,000 377,755 0.4283 0.122 0.122 0.125 0.122 0.126 3,035,099 0.1245 -2.33%
2001-07-17 0 0.430 0.415 0.425 0.415 0.440 2,515,000 1,076,875 0.4282 0.125 0.121 0.124 0.121 0.128 8,654,505 0.1244 -1.15%
2001-07-16 0 0.435 0.435 0.440 0.425 0.440 1,090,000 465,375 0.4269 0.126 0.126 0.128 0.124 0.128 3,750,859 0.1241 1.16%
2001-07-13 0 0.430 0.425 0.430 0.425 0.450 1,791,192 773,082 0.4316 0.125 0.124 0.125 0.124 0.131 6,163,770 0.1254 0.00%
2001-07-12 0 0.430 0.425 0.430 0.425 0.430 550,788 234,565 0.4259 0.125 0.124 0.125 0.124 0.125 1,895,347 0.1238 0.00%
2001-07-11 0 0.430 0.425 0.430 0.430 0.450 1,440,000 641,300 0.4453 0.125 0.124 0.125 0.125 0.131 4,955,264 0.1294 -3.37%
2001-07-10 0 0.445 0.445 0.450 0.425 0.445 2,580,857 1,099,989 0.4262 0.129 0.129 0.131 0.124 0.129 8,881,130 0.1239 4.71%
2001-07-09 0 0.425 0.425 0.430 0.425 0.435 962,000 412,750 0.4291 0.124 0.124 0.125 0.124 0.126 3,310,391 0.1247 -2.30%
2001-07-05 0 0.435 0.425 0.435 0.425 0.435 505,000 214,975 0.4257 0.126 0.124 0.126 0.124 0.126 1,737,783 0.1237 -1.14%
2001-07-04 0 0.440 0.430 0.440 0.435 0.440 595,000 260,875 0.4384 0.128 0.125 0.128 0.126 0.128 2,047,487 0.1274 0.00%
2001-07-03 0 0.440 0.435 0.440 0.420 0.440 1,305,000 557,700 0.4274 0.128 0.126 0.128 0.122 0.128 4,490,708 0.1242 0.00%
2001-06-29 0 0.440 0.430 0.440 0.430 0.450 1,360,000 600,530 0.4416 0.128 0.125 0.128 0.125 0.131 4,679,971 0.1283 0.00%
2001-06-28 0 0.440 0.435 0.440 0.435 0.440 216,000 94,310 0.4366 0.128 0.126 0.128 0.126 0.128 743,290 0.1269 0.00%
2001-06-27 0 0.440 0.430 0.440 0.435 0.440 1,015,000 442,575 0.4360 0.128 0.125 0.128 0.126 0.128 3,492,773 0.1267 -1.12%
2001-06-26 0 0.445 0.435 0.445 0.435 0.455 500,000 221,520 0.4430 0.129 0.126 0.129 0.126 0.132 1,720,578 0.1287 -1.11%
2001-06-22 0 0.450 0.440 0.450 0.440 0.450 506,000 224,730 0.4441 0.131 0.128 0.131 0.128 0.131 1,741,225 0.1291 1.12%
2001-06-21 0 0.445 0.440 0.445 0.435 0.445 300,000 132,850 0.4428 0.129 0.128 0.129 0.126 0.129 1,032,347 0.1287 0.00%
2001-06-20 0 0.445 0.435 0.445 0.440 0.455 470,000 211,750 0.4505 0.129 0.126 0.129 0.128 0.132 1,617,343 0.1309 -1.11%
2001-06-19 0 0.450 0.445 0.450 0.435 0.450 2,345,000 1,039,125 0.4431 0.131 0.129 0.131 0.126 0.131 8,069,509 0.1288 2.27%
2001-06-18 0 0.440 0.440 0.450 0.440 0.450 1,572,500 699,940 0.4451 0.128 0.128 0.131 0.128 0.131 5,411,217 0.1293 -2.22%
2001-06-15 0 0.450 0.440 0.450 0.440 0.455 460,924 205,229 0.4453 0.131 0.128 0.131 0.128 0.132 1,586,111 0.1294 -1.10%
2001-06-14 0 0.455 0.445 0.455 0.445 0.460 1,127,000 504,990 0.4481 0.132 0.129 0.132 0.129 0.134 3,878,182 0.1302 1.11%
2001-06-13 0 0.450 0.445 0.450 0.440 0.450 640,879 285,824 0.4460 0.131 0.129 0.131 0.128 0.131 2,205,364 0.1296 0.00%
2001-06-12 0 0.450 0.450 0.455 0.445 0.460 970,860 435,570 0.4486 0.131 0.131 0.132 0.129 0.134 3,340,880 0.1304 -1.10%
2001-06-11 0 0.455 0.450 0.455 0.440 0.455 1,292,000 579,730 0.4487 0.132 0.131 0.132 0.128 0.132 4,445,973 0.1304 0.00%
2001-06-08 0 0.455 0.450 0.460 0.450 0.460 1,862,500 848,160 0.4554 0.132 0.131 0.134 0.131 0.134 6,409,152 0.1323 1.11%
2001-06-07 0 0.450 0.445 0.450 0.440 0.455 920,073 411,061 0.4468 0.131 0.129 0.131 0.128 0.132 3,166,114 0.1298 0.00%
2001-06-06 0 0.450 0.445 0.450 0.445 0.460 800,463 360,444 0.4503 0.131 0.129 0.131 0.129 0.134 2,754,517 0.1309 0.00%
2001-06-05 0 0.450 0.445 0.450 0.440 0.455 1,661,569 744,159 0.4479 0.131 0.129 0.131 0.128 0.132 5,717,717 0.1301 0.00%
2001-06-04 0 0.450 0.445 0.450 0.445 0.455 642,000 287,690 0.4481 0.131 0.129 0.131 0.129 0.132 2,209,222 0.1302 2.27%
2001-06-01 0 0.440 0.440 0.450 0.435 0.455 2,155,000 960,400 0.4457 0.128 0.128 0.131 0.126 0.132 7,415,690 0.1295 0.00%
2001-05-31 0 0.440 0.435 0.440 0.440 0.445 270,000 119,050 0.4409 0.128 0.126 0.128 0.128 0.129 929,112 0.1281 -1.12%
2001-05-30 0 0.445 0.440 0.450 0.445 0.460 1,650,000 745,800 0.4520 0.129 0.128 0.131 0.129 0.134 5,677,906 0.1314 -2.20%
2001-05-29 0 0.455 0.455 0.460 0.450 0.465 1,688,208 771,779 0.4572 0.132 0.132 0.134 0.131 0.135 5,809,386 0.1329 0.00%
2001-05-28 0 0.455 0.455 0.460 0.445 0.470 1,820,000 834,250 0.4584 0.132 0.132 0.134 0.129 0.137 6,262,903 0.1332 -1.09%
2001-05-25 0 0.460 0.455 0.460 0.455 0.460 833,500 381,825 0.4581 0.134 0.132 0.134 0.132 0.134 2,868,203 0.1331 1.10%
2001-05-24 0 0.455 0.450 0.455 0.450 0.460 1,015,000 458,150 0.4514 0.132 0.131 0.132 0.131 0.134 3,492,773 0.1312 -1.09%
2001-05-23 0 0.460 0.455 0.460 0.450 0.475 1,885,000 873,125 0.4632 0.134 0.132 0.134 0.131 0.138 6,486,578 0.1346 0.00%
2001-05-22 0 0.480 0.475 0.480 0.475 0.485 2,224,848 1,070,751 0.4813 0.134 0.132 0.134 0.132 0.135 7,988,919 0.1340 0.00%
2001-05-21 0 0.480 0.475 0.480 0.460 0.485 4,114,670 1,956,662 0.4755 0.134 0.132 0.134 0.128 0.135 14,774,836 0.1324 1.05%
2001-05-18 0 0.475 0.470 0.475 0.460 0.480 6,829,238 3,203,742 0.4691 0.132 0.131 0.132 0.128 0.134 24,522,228 0.1306 4.40%
2001-05-17 0 0.455 0.450 0.455 0.445 0.460 3,215,000 1,450,650 0.4512 0.127 0.125 0.127 0.124 0.128 11,544,328 0.1257 3.41%
2001-05-16 0 0.440 0.435 0.440 0.435 0.445 1,557,000 682,495 0.4383 0.123 0.121 0.123 0.121 0.124 5,590,830 0.1221 0.00%
2001-05-15 0 0.440 0.430 0.445 0.430 0.440 1,138,010 496,324 0.4361 0.123 0.120 0.124 0.120 0.123 4,086,333 0.1215 1.15%
2001-05-14 0 0.435 0.430 0.435 0.425 0.445 3,910,000 1,698,710 0.4345 0.121 0.120 0.121 0.118 0.124 14,039,913 0.1210 -1.14%
2001-05-11 0 0.440 0.435 0.440 0.435 0.440 1,275,000 558,725 0.4382 0.123 0.121 0.123 0.121 0.123 4,578,233 0.1220 0.00%
2001-05-10 0 0.440 0.430 0.440 0.430 0.450 2,580,000 1,130,640 0.4382 0.123 0.120 0.123 0.120 0.125 9,264,188 0.1220 1.15%
2001-05-09 0 0.435 0.430 0.435 0.420 0.445 2,459,603 1,064,422 0.4328 0.121 0.120 0.121 0.117 0.124 8,831,870 0.1205 1.16%
2001-05-08 0 0.430 0.425 0.435 0.425 0.430 454,000 194,950 0.4294 0.120 0.118 0.121 0.118 0.120 1,630,210 0.1196 0.00%
2001-05-07 0 0.430 0.425 0.435 0.430 0.440 675,000 293,385 0.4346 0.120 0.118 0.121 0.120 0.123 2,423,770 0.1210 0.00%
2001-05-04 0 0.430 0.420 0.430 0.415 0.430 954,000 400,480 0.4198 0.120 0.117 0.120 0.116 0.120 3,425,595 0.1169 0.00%
2001-05-03 0 0.430 0.420 0.430 0.425 0.430 711,001 302,475 0.4254 0.120 0.117 0.120 0.118 0.120 2,553,042 0.1185 0.00%
2001-05-02 0 0.430 0.420 0.430 0.420 0.430 980,773 416,586 0.4248 0.120 0.117 0.120 0.117 0.120 3,521,731 0.1183 2.38%
2001-04-27 0 0.420 0.415 0.420 0.410 0.420 600,000 249,450 0.4158 0.117 0.116 0.117 0.114 0.117 2,154,462 0.1158 0.00%
2001-04-26 0 0.420 0.415 0.420 0.415 0.420 795,000 332,105 0.4177 0.117 0.116 0.117 0.116 0.117 2,854,663 0.1163 -1.18%
2001-04-25 0 0.425 0.420 0.425 0.415 0.435 2,155,000 912,925 0.4236 0.118 0.117 0.118 0.116 0.121 7,738,111 0.1180 0.00%
2001-04-24 0 0.425 0.420 0.425 0.410 0.425 579,185 243,132 0.4198 0.118 0.117 0.118 0.114 0.118 2,079,721 0.1169 1.19%
2001-04-23 0 0.420 0.415 0.425 0.420 0.430 440,000 185,850 0.4224 0.117 0.116 0.118 0.117 0.120 1,579,939 0.1176 -2.33%
2001-04-20 0 0.430 0.430 0.435 0.430 0.460 3,409,738 1,534,896 0.4502 0.120 0.120 0.121 0.120 0.128 12,243,587 0.1254 -2.27%
2001-04-19 0 0.440 0.435 0.440 0.430 0.445 3,637,553 1,589,807 0.4371 0.123 0.121 0.123 0.120 0.124 13,061,619 0.1217 4.76%
2001-04-18 0 0.420 0.415 0.420 0.410 0.430 2,595,000 1,086,550 0.4187 0.117 0.116 0.117 0.114 0.120 9,318,050 0.1166 1.20%
2001-04-17 0 0.415 0.405 0.415 0.400 0.435 4,248,000 1,754,520 0.4130 0.116 0.113 0.116 0.111 0.121 15,253,594 0.1150 0.00%
2001-04-12 0 0.415 0.410 0.415 0.400 0.435 4,289,000 1,789,405 0.4172 0.116 0.114 0.116 0.111 0.121 15,400,816 0.1162 0.00%
2001-04-11 0 0.415 0.405 0.415 0.395 0.415 920,000 372,975 0.4054 0.116 0.113 0.116 0.110 0.116 3,303,509 0.1129 3.75%
2001-04-10 0 0.400 0.385 0.400 0.385 0.405 429,418 170,063 0.3960 0.111 0.107 0.111 0.107 0.113 1,541,942 0.1103 1.27%
2001-04-09 0 0.395 0.385 0.395 0.385 0.400 205,000 80,825 0.3943 0.110 0.107 0.110 0.107 0.111 736,108 0.1098 -1.25%
2001-04-06 0 0.400 0.395 0.400 0.390 0.420 3,251,000 1,306,645 0.4019 0.111 0.110 0.111 0.109 0.117 11,673,596 0.1119 2.56%
2001-04-04 0 0.390 0.390 0.395 0.385 0.400 650,000 252,300 0.3882 0.109 0.109 0.110 0.107 0.111 2,334,001 0.1081 -4.88%
2001-04-03 0 0.410 0.400 0.410 0.395 0.410 190,000 76,630 0.4033 0.114 0.111 0.114 0.110 0.114 682,246 0.1123 0.00%
2001-04-02 0 0.410 0.405 0.415 0.405 0.410 630,000 255,650 0.4058 0.114 0.113 0.116 0.113 0.114 2,262,186 0.1130 0.00%
2001-03-30 0 0.410 0.400 0.415 0.400 0.415 1,074,000 438,300 0.4081 0.114 0.111 0.116 0.111 0.116 3,856,488 0.1137 1.23%
2001-03-29 0 0.405 0.405 0.410 0.395 0.415 1,740,000 704,150 0.4047 0.113 0.113 0.114 0.110 0.116 6,247,941 0.1127 -1.22%
2001-03-28 0 0.410 0.400 0.415 0.400 0.425 1,469,000 609,985 0.4152 0.114 0.111 0.116 0.111 0.118 5,274,842 0.1156 0.00%
2001-03-27 0 0.410 0.405 0.410 0.405 0.425 1,281,000 532,645 0.4158 0.114 0.113 0.114 0.113 0.118 4,599,777 0.1158 -3.53%
2001-03-26 0 0.425 0.420 0.425 0.410 0.425 1,989,037 832,634 0.4186 0.118 0.117 0.118 0.114 0.118 7,142,176 0.1166 3.66%
2001-03-23 0 0.410 0.400 0.410 0.395 0.410 2,091,104 842,753 0.4030 0.114 0.111 0.114 0.110 0.114 7,508,675 0.1122 0.00%
2001-03-22 0 0.410 0.390 0.410 0.400 0.440 1,597,000 664,505 0.4161 0.114 0.109 0.114 0.111 0.123 5,734,461 0.1159 -7.87%
2001-03-21 0 0.445 0.435 0.450 0.435 0.450 1,287,805 564,775 0.4386 0.124 0.121 0.125 0.121 0.125 4,624,212 0.1221 -1.11%
2001-03-20 0 0.450 0.450 0.455 0.450 0.465 2,329,000 1,071,335 0.4600 0.125 0.125 0.127 0.125 0.129 8,362,905 0.1281 -3.23%
2001-03-19 0 0.465 0.460 0.465 0.450 0.465 2,237,931 1,023,991 0.4576 0.129 0.128 0.129 0.125 0.129 8,035,897 0.1274 1.09%
2001-03-16 0 0.460 0.455 0.460 0.450 0.460 2,719,000 1,233,600 0.4537 0.128 0.127 0.128 0.125 0.128 9,763,306 0.1264 1.10%
2001-03-15 0 0.455 0.450 0.455 0.435 0.460 4,017,437 1,791,539 0.4459 0.127 0.125 0.127 0.121 0.128 14,425,695 0.1242 -1.09%
2001-03-14 0 0.460 0.455 0.460 0.450 0.475 4,370,000 2,018,790 0.4620 0.128 0.127 0.128 0.125 0.132 15,691,668 0.1287 -1.08%
2001-03-13 0 0.465 0.460 0.470 0.440 0.475 4,086,000 1,854,215 0.4538 0.129 0.128 0.131 0.123 0.132 14,671,889 0.1264 -5.10%
2001-03-12 0 0.490 0.485 0.490 0.485 0.500 1,621,000 795,840 0.4910 0.136 0.135 0.136 0.135 0.139 5,820,639 0.1367 -3.92%
2001-03-09 0 0.510 0.500 0.510 0.500 0.520 1,270,000 651,800 0.5132 0.142 0.139 0.142 0.139 0.145 4,560,279 0.1429 0.00%
2001-03-08 0 0.510 0.500 0.510 0.500 0.510 1,036,848 521,499 0.5030 0.142 0.139 0.142 0.139 0.142 3,723,083 0.1401 0.00%
2001-03-07 0 0.510 0.500 0.510 0.500 0.530 1,875,000 971,640 0.5182 0.142 0.139 0.142 0.139 0.148 6,732,695 0.1443 -1.92%
2001-03-06 0 0.520 0.510 0.520 0.510 0.530 5,400,000 2,773,480 0.5136 0.145 0.142 0.145 0.142 0.148 19,390,162 0.1430 1.96%
2001-03-05 0 0.510 0.500 0.510 0.495 0.530 3,304,255 1,668,422 0.5049 0.142 0.139 0.142 0.138 0.148 11,864,822 0.1406 -1.92%
2001-03-02 0 0.520 0.510 0.520 0.510 0.530 3,365,000 1,727,880 0.5135 0.145 0.142 0.145 0.142 0.148 12,082,943 0.1430 -1.89%
2001-03-01 0 0.530 0.520 0.530 0.510 0.530 5,233,000 2,738,830 0.5234 0.148 0.145 0.148 0.142 0.148 18,790,503 0.1458 -1.85%
2001-02-28 0 0.540 0.530 0.550 0.520 0.550 5,831,000 3,094,240 0.5307 0.150 0.148 0.153 0.145 0.153 20,937,784 0.1478 0.00%
2001-02-27 0 0.540 0.530 0.540 0.520 0.550 8,466,485 4,511,901 0.5329 0.150 0.148 0.150 0.145 0.153 30,401,206 0.1484 0.00%
2001-02-26 0 0.540 0.540 0.550 0.500 0.550 17,438,195 9,306,641 0.5337 0.150 0.150 0.153 0.139 0.153 62,616,560 0.1486 8.00%
2001-02-23 0 0.500 0.500 0.510 0.495 0.510 3,423,000 1,711,460 0.5000 0.139 0.139 0.142 0.138 0.142 12,291,208 0.1392 0.00%
2001-02-22 0 0.500 0.495 0.500 0.490 0.500 1,132,746 562,251 0.4964 0.139 0.138 0.139 0.136 0.139 4,067,431 0.1382 0.00%
2001-02-21 0 0.500 0.495 0.500 0.495 0.510 3,159,487 1,578,734 0.4997 0.139 0.138 0.139 0.138 0.142 11,344,993 0.1392 0.00%
2001-02-20 0 0.500 0.500 0.510 0.500 0.520 3,191,447 1,627,820 0.5101 0.139 0.139 0.142 0.139 0.145 11,459,754 0.1420 -1.96%
2001-02-19 0 0.510 0.510 0.520 0.495 0.520 6,553,633 3,330,642 0.5082 0.142 0.142 0.145 0.138 0.145 23,532,593 0.1415 4.08%
2001-02-16 0 0.490 0.490 0.495 0.490 0.500 2,232,000 1,103,965 0.4946 0.136 0.136 0.138 0.136 0.139 8,014,600 0.1377 -2.00%
2001-02-15 0 0.500 0.495 0.500 0.490 0.510 2,880,000 1,445,935 0.5021 0.139 0.138 0.139 0.136 0.142 10,341,420 0.1398 0.00%
2001-02-14 0 0.500 0.495 0.500 0.495 0.520 9,684,237 4,904,701 0.5065 0.139 0.138 0.139 0.138 0.145 34,773,874 0.1410 -3.85%
2001-02-13 0 0.520 0.510 0.520 0.480 0.520 15,651,607 7,817,252 0.4995 0.145 0.142 0.145 0.134 0.145 56,201,332 0.1391 9.47%
2001-02-12 0 0.475 0.470 0.475 0.470 0.475 1,149,860 541,508 0.4709 0.132 0.131 0.132 0.131 0.132 4,128,884 0.1312 0.00%
2001-02-09 0 0.475 0.470 0.475 0.470 0.485 2,379,926 1,133,947 0.4765 0.132 0.131 0.132 0.131 0.135 8,545,769 0.1327 0.00%
2001-02-08 0 0.475 0.470 0.475 0.470 0.480 2,563,000 1,209,160 0.4718 0.132 0.131 0.132 0.131 0.134 9,203,145 0.1314 -1.04%
2001-02-07 0 0.480 0.475 0.480 0.475 0.490 2,299,466 1,111,275 0.4833 0.134 0.132 0.134 0.132 0.136 8,256,855 0.1346 0.00%
2001-02-06 0 0.480 0.475 0.480 0.475 0.485 1,190,000 568,900 0.4781 0.134 0.132 0.134 0.132 0.135 4,273,017 0.1331 -1.03%
2001-02-05 0 0.485 0.475 0.485 0.470 0.490 1,790,000 858,400 0.4796 0.135 0.132 0.135 0.131 0.136 6,427,480 0.1336 0.00%
2001-02-02 0 0.485 0.475 0.485 0.480 0.495 3,573,000 1,739,110 0.4867 0.135 0.132 0.135 0.134 0.138 12,829,824 0.1356 0.00%
2001-02-01 0 0.485 0.480 0.485 0.480 0.485 800,369 388,146 0.4850 0.135 0.134 0.135 0.134 0.135 2,873,942 0.1351 -1.02%
2001-01-31 0 0.490 0.485 0.490 0.480 0.495 2,210,000 1,077,165 0.4874 0.136 0.135 0.136 0.134 0.138 7,935,603 0.1357 0.00%
2001-01-30 0 0.490 0.485 0.490 0.485 0.495 2,360,000 1,154,700 0.4893 0.136 0.135 0.136 0.135 0.138 8,474,219 0.1363 -1.01%
2001-01-29 0 0.495 0.490 0.495 0.485 0.495 2,283,251 1,117,133 0.4893 0.138 0.136 0.138 0.135 0.138 8,198,631 0.1363 2.06%
2001-01-23 0 0.485 0.480 0.490 0.480 0.495 2,281,000 1,115,680 0.4891 0.135 0.134 0.136 0.134 0.138 8,190,548 0.1362 -1.02%
2001-01-22 0 0.490 0.485 0.490 0.450 0.490 3,762,000 1,750,795 0.4654 0.136 0.135 0.136 0.125 0.136 13,508,479 0.1296 6.52%
2001-01-19 0 0.460 0.460 0.465 0.460 0.475 2,332,000 1,089,430 0.4672 0.128 0.128 0.129 0.128 0.132 8,373,677 0.1301 -1.08%
2001-01-18 0 0.465 0.460 0.465 0.450 0.495 5,351,193 2,517,847 0.4705 0.129 0.128 0.129 0.125 0.138 19,214,907 0.1310 -5.10%
2001-01-17 0 0.490 0.485 0.490 0.480 0.495 4,146,592 2,015,996 0.4862 0.136 0.135 0.136 0.134 0.138 14,889,461 0.1354 -1.01%
2001-01-16 0 0.495 0.490 0.495 0.490 0.510 2,344,000 1,162,910 0.4961 0.138 0.136 0.138 0.136 0.142 8,416,767 0.1382 0.00%
2001-01-15 0 0.495 0.495 0.500 0.495 0.520 2,856,577 1,427,485 0.4997 0.138 0.138 0.139 0.138 0.145 10,257,313 0.1392 -2.94%
2001-01-12 0 0.510 0.500 0.510 0.485 0.510 6,170,897 3,062,852 0.4963 0.142 0.139 0.142 0.135 0.142 22,158,276 0.1382 3.03%
2001-01-11 0 0.495 0.495 0.500 0.490 0.510 6,757,962 3,353,996 0.4963 0.138 0.138 0.139 0.136 0.142 24,266,292 0.1382 -2.94%
2001-01-10 0 0.510 0.500 0.510 0.500 0.520 3,395,341 1,727,650 0.5088 0.142 0.139 0.142 0.139 0.145 12,191,891 0.1417 -1.92%
2001-01-09 0 0.520 0.510 0.520 0.500 0.530 4,283,849 2,224,288 0.5192 0.145 0.142 0.145 0.139 0.148 15,382,319 0.1446 0.00%
2001-01-08 0 0.520 0.510 0.520 0.480 0.520 6,654,697 3,359,278 0.5048 0.145 0.142 0.145 0.134 0.145 23,895,491 0.1406 4.00%
2001-01-05 0 0.500 0.500 0.510 0.500 0.510 5,239,186 2,638,010 0.5035 0.139 0.139 0.142 0.139 0.142 18,812,716 0.1402 -1.96%
2001-01-04 0 0.510 0.495 0.500 0.485 0.510 7,986,464 4,007,628 0.5018 0.142 0.138 0.139 0.135 0.142 28,677,561 0.1397 5.15%
2001-01-03 0 0.485 0.485 0.490 0.475 0.490 6,932,663 3,361,650 0.4849 0.135 0.135 0.136 0.132 0.136 24,893,603 0.1350 -1.02%
2001-01-02 0 0.490 0.485 0.490 0.465 0.495 6,570,000 3,166,760 0.4820 0.136 0.135 0.136 0.129 0.138 23,591,363 0.1342 4.26%
2000-12-29 0 0.470 0.470 0.475 0.450 0.475 8,745,984 4,060,363 0.4643 0.131 0.131 0.132 0.125 0.132 31,404,823 0.1293 3.30%
2000-12-28 0 0.455 0.450 0.455 0.435 0.455 4,520,000 2,011,650 0.4451 0.127 0.125 0.127 0.121 0.127 16,230,284 0.1239 1.11%
2000-12-27 0 0.450 0.450 0.455 0.450 0.465 3,506,518 1,588,013 0.4529 0.125 0.125 0.127 0.125 0.129 12,591,102 0.1261 0.00%
2000-12-22 0 0.450 0.440 0.450 0.415 0.450 8,188,095 3,568,744 0.4358 0.125 0.123 0.125 0.116 0.125 29,401,572 0.1214 3.45%
2000-12-21 0 0.435 0.430 0.435 0.420 0.435 1,781,000 759,800 0.4266 0.121 0.120 0.121 0.117 0.121 6,395,163 0.1188 0.00%
2000-12-20 0 0.435 0.435 0.440 0.410 0.440 2,791,061 1,188,603 0.4259 0.121 0.121 0.123 0.114 0.123 10,022,060 0.1186 -2.25%
2000-12-19 0 0.445 0.435 0.445 0.410 0.445 11,424,676 4,974,687 0.4354 0.124 0.121 0.124 0.114 0.124 41,023,392 0.1213 3.49%
2000-12-18 0 0.430 0.425 0.435 0.390 0.435 8,848,929 3,695,762 0.4177 0.120 0.118 0.121 0.109 0.121 31,774,475 0.1163 8.86%
2000-12-15 0 0.395 0.390 0.395 0.390 0.405 2,267,258 896,760 0.3955 0.110 0.109 0.110 0.109 0.113 8,141,204 0.1102 -1.25%
2000-12-14 0 0.400 0.400 0.410 0.380 0.400 2,384,000 920,950 0.3863 0.111 0.111 0.114 0.106 0.111 8,560,397 0.1076 5.26%
2000-12-13 0 0.380 0.375 0.380 0.375 0.380 155,585 58,580 0.3765 0.106 0.104 0.106 0.104 0.106 558,670 0.1049 4.11%
2000-12-12 0 0.365 0.365 0.370 0.355 0.380 2,442,377 887,573 0.3634 0.102 0.102 0.103 0.099 0.106 8,770,016 0.1012 -1.35%
2000-12-11 0 0.370 0.365 0.370 0.370 0.385 868,000 326,600 0.3763 0.103 0.102 0.103 0.103 0.107 3,116,789 0.1048 -1.33%
2000-12-08 0 0.375 0.370 0.375 0.360 0.380 1,125,000 417,665 0.3713 0.104 0.103 0.104 0.100 0.106 4,039,617 0.1034 1.35%
2000-12-07 0 0.370 0.370 0.375 0.365 0.380 699,792 258,204 0.3690 0.103 0.103 0.104 0.102 0.106 2,512,793 0.1028 -2.63%
2000-12-06 0 0.380 0.375 0.380 0.370 0.390 3,322,452 1,257,687 0.3785 0.106 0.104 0.106 0.103 0.109 11,930,163 0.1054 5.56%
2000-12-05 0 0.360 0.350 0.360 0.350 0.365 1,606,000 572,580 0.3565 0.100 0.097 0.100 0.097 0.102 5,766,778 0.0993 4.35%
2000-12-04 0 0.345 0.340 0.345 0.335 0.345 120,000 40,800 0.3400 0.096 0.095 0.096 0.093 0.096 430,892 0.0947 -1.43%
2000-12-01 0 0.350 0.340 0.350 0.315 0.350 635,000 216,800 0.3414 0.097 0.095 0.097 0.088 0.097 2,280,139 0.0951 7.69%
2000-11-30 0 0.325 0.325 0.330 0.325 0.335 186,000 61,630 0.3313 0.091 0.091 0.092 0.091 0.093 667,883 0.0923 -4.41%
2000-11-29 0 0.340 0.325 0.340 0.330 0.340 365,000 121,275 0.3323 0.095 0.091 0.095 0.092 0.095 1,310,631 0.0925 -2.86%
2000-11-28 0 0.350 0.340 0.350 0.340 0.350 780,000 265,400 0.3403 0.097 0.095 0.097 0.095 0.097 2,800,801 0.0948 0.00%
2000-11-27 0 0.350 0.340 0.355 0.340 0.350 640,000 220,600 0.3447 0.097 0.095 0.099 0.095 0.097 2,298,093 0.0960 2.94%
2000-11-24 0 0.340 0.345 0.350 0.340 0.350 400,000 138,260 0.3457 0.095 0.096 0.097 0.095 0.097 1,436,308 0.0963 0.00%
2000-11-23 0 0.340 0.335 0.350 0.330 0.340 144,000 48,740 0.3385 0.095 0.093 0.097 0.092 0.095 517,071 0.0943 0.00%
2000-11-22 0 0.340 0.340 0.350 0.340 0.355 160,000 56,000 0.3500 0.095 0.095 0.097 0.095 0.099 574,523 0.0975 -4.23%
2000-11-21 0 0.355 0.335 0.355 0.330 0.355 251,096 86,459 0.3443 0.099 0.093 0.099 0.092 0.099 901,628 0.0959 1.43%
2000-11-20 0 0.350 0.340 0.350 0.350 0.355 80,000 28,150 0.3519 0.097 0.095 0.097 0.097 0.099 287,262 0.0980 0.00%
2000-11-17 0 0.350 0.340 0.350 0.340 0.350 280,000 96,200 0.3436 0.097 0.095 0.097 0.095 0.097 1,005,416 0.0957 -2.78%
2000-11-16 0 0.360 0.345 0.360 0.340 0.360 116,000 40,770 0.3515 0.100 0.096 0.100 0.095 0.100 416,529 0.0979 0.00%
2000-11-15 0 0.360 0.350 0.360 0.350 0.360 110,000 38,600 0.3509 0.100 0.097 0.100 0.097 0.100 394,985 0.0977 2.86%
2000-11-14 0 0.350 0.345 0.350 0.345 0.360 340,000 120,800 0.3553 0.097 0.096 0.097 0.096 0.100 1,220,862 0.0989 -1.41%
2000-11-13 0 0.355 0.320 0.355 0.335 0.355 368,000 126,150 0.3428 0.099 0.089 0.099 0.093 0.099 1,321,404 0.0955 -2.74%
2000-11-10 0 0.365 0.350 0.370 0.340 0.365 525,226 186,032 0.3542 0.102 0.097 0.103 0.095 0.102 1,885,966 0.0986 7.35%
2000-11-09 0 0.340 0.340 0.360 0.340 0.360 520,000 180,450 0.3470 0.095 0.095 0.100 0.095 0.100 1,867,201 0.0966 -2.86%
2000-11-08 0 0.350 0.350 0.360 0.350 0.360 245,000 87,350 0.3565 0.097 0.097 0.100 0.097 0.100 879,739 0.0993 -2.78%
2000-11-07 0 0.360 0.350 0.360 0.340 0.360 320,803 113,149 0.3527 0.100 0.097 0.100 0.095 0.100 1,151,930 0.0982 -2.70%
2000-11-06 0 0.370 0.365 0.370 0.360 0.375 118,118 43,329 0.3668 0.103 0.102 0.103 0.100 0.104 424,135 0.1022 1.37%
2000-11-03 0 0.365 0.360 0.370 0.350 0.370 1,101,279 397,886 0.3613 0.102 0.100 0.103 0.097 0.103 3,954,440 0.1006 1.39%
2000-11-02 0 0.360 0.340 0.360 0.340 0.360 430,000 150,290 0.3495 0.100 0.095 0.100 0.095 0.100 1,544,031 0.0973 0.00%
2000-11-01 0 0.360 0.350 0.360 0.355 0.360 124,000 44,220 0.3566 0.100 0.097 0.100 0.099 0.100 445,256 0.0993 1.41%
2000-10-31 0 0.355 0.345 0.355 0.350 0.355 120,564 42,425 0.3519 0.099 0.096 0.099 0.097 0.099 432,918 0.0980 1.43%
2000-10-30 0 0.350 0.335 0.360 0.350 0.360 150,000 53,500 0.3567 0.097 0.093 0.100 0.097 0.100 538,616 0.0993 2.94%
2000-10-27 0 0.340 0.330 0.340 0.340 0.340 123,982 42,134 0.3398 0.095 0.092 0.095 0.095 0.095 445,191 0.0946 -2.86%
2000-10-26 0 0.350 0.350 0.360 0.350 0.350 91,000 31,850 0.3500 0.097 0.097 0.100 0.097 0.097 326,760 0.0975 -2.78%
2000-10-25 0 0.360 0.345 0.365 0.345 0.360 672,000 238,320 0.3546 0.100 0.096 0.102 0.096 0.100 2,412,998 0.0988 5.88%
2000-10-24 0 0.340 0.340 0.355 0.340 0.355 110,000 38,050 0.3459 0.095 0.095 0.099 0.095 0.099 394,985 0.0963 -5.56%
2000-10-23 0 0.360 0.335 0.360 0.355 0.375 610,000 226,470 0.3713 0.100 0.093 0.100 0.099 0.104 2,190,370 0.1034 1.41%
2000-10-20 0 0.355 0.345 0.355 0.335 0.360 1,461,317 509,685 0.3488 0.099 0.096 0.099 0.093 0.100 5,247,254 0.0971 10.94%
2000-10-19 0 0.320 0.310 0.320 0.290 0.320 510,914 158,590 0.3104 0.089 0.086 0.089 0.081 0.089 1,834,575 0.0864 -4.48%
2000-10-18 0 0.335 0.325 0.335 0.320 0.335 532,000 172,790 0.3248 0.093 0.091 0.093 0.089 0.093 1,910,290 0.0905 -1.47%
2000-10-17 0 0.340 0.330 0.345 0.330 0.340 796,251 267,738 0.3362 0.095 0.092 0.096 0.092 0.095 2,859,155 0.0936 -2.86%
2000-10-16 0 0.350 0.340 0.350 0.350 0.350 790,000 276,500 0.3500 0.097 0.095 0.097 0.097 0.097 2,836,709 0.0975 0.00%
2000-10-13 0 0.350 0.340 0.350 0.330 0.350 601,000 206,555 0.3437 0.097 0.095 0.097 0.092 0.097 2,158,053 0.0957 -4.11%
2000-10-12 0 0.365 0.355 0.365 0.355 0.370 622,000 224,695 0.3612 0.102 0.099 0.102 0.099 0.103 2,233,459 0.1006 -1.35%
2000-10-11 0 0.370 0.365 0.370 0.370 0.385 838,000 313,750 0.3744 0.103 0.102 0.103 0.103 0.107 3,009,066 0.1043 -3.90%
2000-10-10 0 0.385 0.380 0.385 0.375 0.390 1,341,000 516,935 0.3855 0.107 0.106 0.107 0.104 0.109 4,815,224 0.1074 1.32%
2000-10-09 0 0.380 0.375 0.380 0.375 0.390 2,036,834 771,154 0.3786 0.106 0.104 0.106 0.104 0.109 7,313,804 0.1054 8.57%
2000-10-05 0 0.350 0.350 0.365 0.350 0.360 220,000 77,400 0.3518 0.097 0.097 0.102 0.097 0.100 789,970 0.0980 0.00%
2000-10-04 0 0.350 0.350 0.360 0.350 0.360 357,000 126,950 0.3556 0.097 0.097 0.100 0.097 0.100 1,281,905 0.0990 1.45%
2000-10-03 0 0.355 0.355 0.365 0.350 0.360 153,000 54,050 0.3533 0.096 0.096 0.099 0.095 0.097 565,312 0.0956 -1.39%
2000-09-29 0 0.360 0.360 0.370 0.345 0.365 585,642 210,700 0.3598 0.097 0.097 0.100 0.093 0.099 2,163,860 0.0974 2.86%
2000-09-28 0 0.350 0.350 0.355 0.350 0.355 530,000 186,500 0.3519 0.095 0.095 0.096 0.095 0.096 1,958,271 0.0952 -1.41%
2000-09-27 0 0.355 0.340 0.355 - - 0 0 - 0.096 0.092 0.096 - - 0 - 0.00%
2000-09-26 0 0.355 0.350 0.360 0.355 0.355 100,000 35,500 0.3550 0.096 0.095 0.097 0.096 0.096 369,485 0.0961 -1.39%
2000-09-25 0 0.360 0.350 0.360 0.360 0.360 50,000 18,000 0.3600 0.097 0.095 0.097 0.097 0.097 184,743 0.0974 5.88%
2000-09-22 0 0.340 0.340 0.350 0.330 0.350 206,000 72,000 0.3495 0.092 0.092 0.095 0.089 0.095 761,139 0.0946 -8.11%
2000-09-21 0 0.370 0.345 0.370 0.340 0.370 601,000 209,405 0.3484 0.100 0.093 0.100 0.092 0.100 2,220,605 0.0943 0.00%
2000-09-20 0 0.370 0.370 0.375 0.355 0.370 1,046,000 378,270 0.3616 0.100 0.100 0.101 0.096 0.100 3,864,814 0.0979 8.82%
2000-09-19 0 0.340 0.340 0.380 0.340 0.365 465,000 164,925 0.3547 0.092 0.092 0.103 0.092 0.099 1,718,106 0.0960 -6.85%
2000-09-18 0 0.365 0.365 0.385 0.360 0.370 360,000 130,250 0.3618 0.099 0.099 0.104 0.097 0.100 1,330,146 0.0979 -1.35%
2000-09-15 0 0.370 0.370 0.390 0.370 0.380 281,926 105,285 0.3734 0.100 0.100 0.106 0.100 0.103 1,041,675 0.1011 -5.13%
2000-09-14 0 0.390 0.365 0.390 0.370 0.390 221,208 81,861 0.3701 0.106 0.099 0.106 0.100 0.106 817,331 0.1002 5.41%
2000-09-12 0 0.370 0.370 0.390 0.370 0.380 360,000 135,200 0.3756 0.100 0.100 0.106 0.100 0.103 1,330,146 0.1016 -2.63%
2000-09-11 0 0.380 0.380 0.400 0.380 0.390 351,000 133,990 0.3817 0.103 0.103 0.108 0.103 0.106 1,296,893 0.1033 -2.56%
2000-09-08 0 0.390 0.390 0.400 0.390 0.390 344,254 134,206 0.3898 0.106 0.106 0.108 0.106 0.106 1,271,967 0.1055 -2.50%
2000-09-07 0 0.400 0.395 0.400 0.390 0.400 295,000 117,000 0.3966 0.108 0.107 0.108 0.106 0.108 1,089,981 0.1073 0.00%
2000-09-06 0 0.400 0.400 0.410 0.400 0.410 291,208 117,977 0.4051 0.108 0.108 0.111 0.108 0.111 1,075,970 0.1096 -1.23%
2000-09-05 0 0.405 0.405 0.410 0.400 0.405 222,000 89,860 0.4048 0.110 0.110 0.111 0.108 0.110 820,257 0.1096 -2.41%
2000-09-04 0 0.415 0.410 0.415 0.400 0.420 1,027,262 424,967 0.4137 0.112 0.111 0.112 0.108 0.114 3,795,580 0.1120 3.75%
2000-09-01 0 0.400 0.400 0.405 0.390 0.405 790,537 315,283 0.3988 0.108 0.108 0.110 0.106 0.110 2,920,916 0.1079 1.27%
2000-08-31 0 0.395 0.395 0.400 0.395 0.400 528,235 210,272 0.3981 0.107 0.107 0.108 0.107 0.108 1,951,750 0.1077 0.00%
2000-08-30 0 0.395 0.395 0.400 0.390 0.400 230,000 91,250 0.3967 0.107 0.107 0.108 0.106 0.108 849,816 0.1074 -1.25%
2000-08-29 0 0.400 0.395 0.400 0.390 0.400 1,446,008 574,323 0.3972 0.108 0.107 0.108 0.106 0.108 5,342,784 0.1075 2.56%
2000-08-28 0 0.390 0.390 0.400 0.390 0.390 41,797 16,277 0.3894 0.106 0.106 0.108 0.106 0.106 154,434 0.1054 -1.27%
2000-08-25 0 0.395 0.390 0.400 0.390 0.400 1,020,128 402,066 0.3941 0.107 0.106 0.108 0.106 0.108 3,769,221 0.1067 -1.25%
2000-08-24 0 0.400 0.400 0.410 0.400 0.410 507,000 204,700 0.4037 0.108 0.108 0.111 0.108 0.111 1,873,289 0.1093 0.00%
2000-08-23 0 0.400 0.400 0.410 0.400 0.410 826,709 333,747 0.4037 0.108 0.108 0.111 0.108 0.111 3,054,567 0.1093 -4.76%
2000-08-22 0 0.420 0.410 0.420 0.405 0.420 546,917 224,967 0.4113 0.114 0.111 0.114 0.110 0.114 2,020,777 0.1113 2.44%
2000-08-21 0 0.410 0.405 0.410 0.410 0.410 150,000 61,500 0.4100 0.111 0.110 0.111 0.111 0.111 554,228 0.1110 1.23%
2000-08-18 0 0.405 0.400 0.405 0.400 0.405 670,000 269,750 0.4026 0.110 0.108 0.110 0.108 0.110 2,475,550 0.1090 0.00%
2000-08-17 0 0.405 0.405 0.415 0.400 0.410 206,000 83,225 0.4040 0.110 0.110 0.112 0.108 0.111 761,139 0.1093 -1.22%
2000-08-16 0 0.410 0.410 0.415 0.410 0.435 2,070,871 868,798 0.4195 0.111 0.111 0.112 0.111 0.118 7,651,560 0.1135 -3.53%
2000-08-15 0 0.425 0.425 0.430 0.395 0.425 3,450,000 1,425,650 0.4132 0.115 0.115 0.116 0.107 0.115 12,747,236 0.1118 7.59%
2000-08-14 0 0.395 0.395 0.400 0.390 0.410 1,342,000 538,605 0.4013 0.107 0.107 0.108 0.106 0.111 4,958,490 0.1086 2.60%
2000-08-11 0 0.385 0.380 0.400 0.380 0.385 141,000 54,235 0.3846 0.104 0.103 0.108 0.103 0.104 520,974 0.1041 2.67%
2000-08-10 0 0.375 0.375 0.385 0.375 0.390 261,917 101,296 0.3867 0.101 0.101 0.104 0.101 0.106 967,744 0.1047 -1.32%
2000-08-09 0 0.380 0.370 0.390 0.380 0.380 660,000 250,800 0.3800 0.103 0.100 0.106 0.103 0.103 2,438,602 0.1028 -2.56%
2000-08-08 0 0.390 0.380 0.390 0.380 0.390 456,472 177,255 0.3883 0.106 0.103 0.106 0.103 0.106 1,686,596 0.1051 0.00%
2000-08-07 0 0.390 0.380 0.395 0.380 0.390 737,000 281,360 0.3818 0.106 0.103 0.107 0.103 0.106 2,723,105 0.1033 5.41%
2000-08-04 0 0.370 0.370 0.385 0.370 0.370 92,000 34,040 0.3700 0.100 0.100 0.104 0.100 0.100 339,926 0.1001 0.00%
2000-08-03 0 0.370 0.370 0.380 0.370 0.375 133,000 49,710 0.3738 0.100 0.100 0.103 0.100 0.101 491,415 0.1012 0.00%
2000-08-02 0 0.370 0.370 0.380 0.370 0.385 100,000 37,750 0.3775 0.100 0.100 0.103 0.100 0.104 369,485 0.1022 0.00%
2000-08-01 0 0.370 0.370 0.390 0.370 0.370 95,000 35,150 0.3700 0.100 0.100 0.106 0.100 0.100 351,011 0.1001 0.00%
2000-07-31 0 0.370 0.370 0.390 0.365 0.365 5,000 1,825 0.3650 0.100 0.100 0.106 0.099 0.099 18,474 0.0988 -5.13%
2000-07-28 0 0.390 0.365 0.390 - - 0 0 - 0.106 0.099 0.106 - - 0 - 0.00%
2000-07-27 0 0.390 0.385 0.390 0.380 0.395 358,555 138,930 0.3875 0.106 0.104 0.106 0.103 0.107 1,324,807 0.1049 1.30%
2000-07-26 0 0.385 0.385 0.390 0.380 0.390 478,000 185,070 0.3872 0.104 0.104 0.106 0.103 0.106 1,766,139 0.1048 0.00%
2000-07-25 0 0.385 0.380 0.385 0.375 0.385 230,000 88,450 0.3846 0.104 0.103 0.104 0.101 0.104 849,816 0.1041 0.00%
2000-07-24 0 0.385 0.385 0.395 0.385 0.390 667,000 259,545 0.3891 0.104 0.104 0.107 0.104 0.106 2,464,466 0.1053 0.00%
2000-07-21 0 0.385 0.375 0.385 0.375 0.395 2,100,000 812,700 0.3870 0.104 0.101 0.104 0.101 0.107 7,759,187 0.1047 2.67%
2000-07-20 0 0.375 0.375 0.385 0.370 0.375 1,386,000 517,305 0.3732 0.101 0.101 0.104 0.100 0.101 5,121,063 0.1010 2.74%
2000-07-19 0 0.365 0.365 0.375 0.365 0.365 154,000 56,210 0.3650 0.099 0.099 0.101 0.099 0.099 569,007 0.0988 0.00%
2000-07-18 0 0.365 0.365 0.375 0.365 0.375 970,000 360,800 0.3720 0.099 0.099 0.101 0.099 0.101 3,584,005 0.1007 -2.67%
2000-07-17 0 0.375 0.375 0.380 0.370 0.380 1,250,000 467,000 0.3736 0.101 0.101 0.103 0.100 0.103 4,618,564 0.1011 1.35%
2000-07-14 0 0.370 0.365 0.375 0.370 0.385 1,141,480 428,253 0.3752 0.100 0.099 0.101 0.100 0.104 4,217,599 0.1015 -5.13%
2000-07-13 0 0.390 0.380 0.390 0.385 0.405 840,000 326,500 0.3887 0.106 0.103 0.106 0.104 0.110 3,103,675 0.1052 -1.27%
2000-07-12 0 0.395 0.390 0.400 0.385 0.400 2,024,879 791,776 0.3910 0.107 0.106 0.108 0.104 0.108 7,481,626 0.1058 1.28%
2000-07-11 0 0.390 0.390 0.395 0.370 0.395 2,525,000 967,045 0.3830 0.106 0.106 0.107 0.100 0.107 9,329,499 0.1037 2.63%
2000-07-10 0 0.380 0.380 0.385 0.365 0.380 2,562,000 953,760 0.3723 0.103 0.103 0.104 0.099 0.103 9,466,208 0.1008 5.56%
2000-07-07 0 0.360 0.360 0.365 0.355 0.360 1,059,000 376,845 0.3558 0.097 0.097 0.099 0.096 0.097 3,912,847 0.0963 1.41%
2000-07-06 0 0.355 0.355 0.360 0.350 0.360 1,490,000 531,750 0.3569 0.096 0.096 0.097 0.095 0.097 5,505,328 0.0966 0.00%
2000-07-05 0 0.355 0.350 0.360 0.350 0.355 1,145,000 406,250 0.3548 0.096 0.095 0.097 0.095 0.096 4,230,604 0.0960 0.00%
2000-07-04 0 0.355 0.350 0.360 0.350 0.360 420,000 148,900 0.3545 0.096 0.095 0.097 0.095 0.097 1,551,837 0.0960 0.00%
2000-07-03 0 0.355 0.355 0.360 0.355 0.360 147,000 52,550 0.3575 0.096 0.096 0.097 0.096 0.097 543,143 0.0968 0.00%
2000-06-30 0 0.355 0.350 0.365 0.340 0.355 261,000 91,140 0.3492 0.096 0.095 0.099 0.092 0.096 964,356 0.0945 0.00%
2000-06-29 0 0.355 0.340 0.360 0.355 0.355 50,000 17,750 0.3550 0.096 0.092 0.097 0.096 0.096 184,743 0.0961 -1.39%
2000-06-28 0 0.360 0.350 0.360 0.340 0.360 247,000 85,780 0.3473 0.097 0.095 0.097 0.092 0.097 912,628 0.0940 5.88%
2000-06-27 0 0.340 0.340 0.365 0.340 0.360 627,871 219,480 0.3496 0.092 0.092 0.099 0.092 0.097 2,319,890 0.0946 -4.23%
2000-06-26 0 0.355 0.350 0.360 0.345 0.355 555,820 196,479 0.3535 0.096 0.095 0.097 0.093 0.096 2,053,672 0.0957 2.90%
2000-06-23 0 0.345 0.345 0.360 0.345 0.350 56,000 19,570 0.3495 0.093 0.093 0.097 0.093 0.095 206,912 0.0946 -4.17%
2000-06-22 0 0.360 0.345 0.360 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2000-06-21 0 0.360 0.360 0.370 0.360 0.370 280,000 102,100 0.3646 0.097 0.097 0.100 0.097 0.100 1,034,558 0.0987 -2.70%
2000-06-20 0 0.370 0.355 0.370 0.360 0.375 790,000 290,350 0.3675 0.100 0.096 0.100 0.097 0.101 2,918,932 0.0995 -2.63%
2000-06-19 0 0.380 0.375 0.385 0.380 0.380 470,000 178,600 0.3800 0.103 0.101 0.104 0.103 0.103 1,736,580 0.1028 -5.00%
2000-06-16 0 0.400 0.395 0.400 0.360 0.400 3,236,000 1,238,370 0.3827 0.108 0.107 0.108 0.097 0.108 11,956,538 0.1036 14.29%
2000-06-15 0 0.350 0.340 0.360 0.350 0.365 950,768 339,836 0.3574 0.095 0.092 0.097 0.095 0.099 3,512,946 0.0967 1.45%
2000-06-14 0 0.365 0.365 0.370 0.360 0.370 500,360 183,034 0.3658 0.093 0.093 0.095 0.092 0.095 1,955,930 0.0936 -2.67%
2000-06-13 0 0.375 0.365 0.375 0.355 0.375 356,369 127,608 0.3581 0.096 0.093 0.096 0.091 0.096 1,393,063 0.0916 1.35%
2000-06-12 0 0.370 0.370 0.375 0.360 0.375 256,000 92,860 0.3627 0.095 0.095 0.096 0.092 0.096 1,000,716 0.0928 2.78%
2000-06-09 0 0.360 0.360 0.370 0.360 0.360 110,000 39,600 0.3600 0.092 0.092 0.095 0.092 0.092 429,995 0.0921 -1.37%
2000-06-08 0 0.365 0.365 0.370 0.365 0.370 40,000 14,775 0.3694 0.093 0.093 0.095 0.093 0.095 156,362 0.0945 -1.35%
2000-06-07 0 0.370 0.370 0.375 0.350 0.380 1,020,000 375,800 0.3684 0.095 0.095 0.096 0.090 0.097 3,987,226 0.0943 1.37%
2000-06-05 0 0.365 0.365 0.380 0.355 0.365 340,000 122,550 0.3604 0.093 0.093 0.097 0.091 0.093 1,329,075 0.0922 4.29%
2000-06-02 0 0.350 0.350 0.360 0.330 0.365 495,000 168,855 0.3411 0.090 0.090 0.092 0.084 0.093 1,934,977 0.0873 6.06%
2000-06-01 0 0.330 0.330 0.340 0.320 0.335 289,000 95,620 0.3309 0.084 0.084 0.087 0.082 0.086 1,129,714 0.0846 -1.49%
2000-05-31 0 0.335 0.335 0.340 0.335 0.345 220,000 74,550 0.3389 0.086 0.086 0.087 0.086 0.088 859,990 0.0867 0.00%
2000-05-30 0 0.335 0.335 0.340 0.330 0.335 308,000 102,490 0.3328 0.086 0.086 0.087 0.084 0.086 1,203,986 0.0851 0.00%
2000-05-29 0 0.335 0.335 0.350 0.330 0.335 500,000 166,000 0.3320 0.086 0.086 0.090 0.084 0.086 1,954,523 0.0849 -2.90%
2000-05-26 0 0.345 0.340 0.350 0.335 0.345 559,000 190,060 0.3400 0.088 0.087 0.090 0.086 0.088 2,185,156 0.0870 -1.43%
2000-05-25 0 0.350 0.350 0.360 0.350 0.355 220,000 77,350 0.3516 0.090 0.090 0.092 0.090 0.091 859,990 0.0899 -2.78%
2000-05-24 0 0.360 0.355 0.370 0.350 0.360 121,000 43,400 0.3587 0.092 0.091 0.095 0.090 0.092 472,994 0.0918 2.86%
2000-05-23 0 0.350 0.350 0.370 0.350 0.350 37,500 13,100 0.3493 0.090 0.090 0.095 0.090 0.090 146,589 0.0894 0.00%
2000-05-22 0 0.350 0.350 0.365 0.350 0.370 585,792 211,578 0.3612 0.090 0.090 0.093 0.090 0.095 2,289,887 0.0924 0.00%
2000-05-19 0 0.350 0.350 0.370 0.350 0.360 200,000 70,300 0.3515 0.090 0.090 0.095 0.090 0.092 781,809 0.0899 -2.78%
2000-05-18 0 0.360 0.360 0.375 0.350 0.380 387,364 140,466 0.3626 0.092 0.092 0.096 0.090 0.097 1,514,223 0.0928 -2.70%
2000-05-17 0 0.370 0.370 0.390 0.370 0.375 320,144 119,449 0.3731 0.095 0.095 0.100 0.095 0.096 1,251,457 0.0954 0.00%
2000-05-16 0 0.370 0.360 0.390 0.365 0.370 200,000 73,500 0.3675 0.095 0.092 0.100 0.093 0.095 781,809 0.0940 1.37%
2000-05-15 0 0.365 0.355 0.380 0.350 0.365 400,000 142,550 0.3564 0.093 0.091 0.097 0.090 0.093 1,563,618 0.0912 4.29%
2000-05-12 0 0.350 0.350 0.365 0.350 0.375 865,000 315,375 0.3646 0.090 0.090 0.093 0.090 0.096 3,381,324 0.0933 -4.11%
2000-05-10 0 0.365 0.355 0.365 0.345 0.365 450,080 161,161 0.3581 0.093 0.091 0.093 0.088 0.093 1,759,383 0.0916 1.39%
2000-05-09 0 0.360 0.345 0.360 0.350 0.360 70,000 25,100 0.3586 0.092 0.088 0.092 0.090 0.092 273,633 0.0917 2.86%
2000-05-08 0 0.350 0.350 0.370 0.350 0.360 308,000 109,600 0.3558 0.090 0.090 0.095 0.090 0.092 1,203,986 0.0910 -4.11%
2000-05-05 0 0.365 0.360 0.370 0.360 0.370 250,000 91,030 0.3641 0.093 0.092 0.095 0.092 0.095 977,261 0.0931 0.00%
2000-05-04 0 0.365 0.365 0.370 0.340 0.370 300,003 108,251 0.3608 0.093 0.093 0.095 0.087 0.095 1,172,725 0.0923 1.39%
2000-05-03 0 0.360 0.360 0.370 0.360 0.370 195,951 71,514 0.3650 0.092 0.092 0.095 0.092 0.095 765,981 0.0934 0.00%
2000-05-02 0 0.360 0.360 0.375 0.360 0.370 290,853 105,181 0.3616 0.092 0.092 0.096 0.092 0.095 1,136,958 0.0925 2.86%
2000-04-28 0 0.350 0.350 - 0.350 0.350 290,000 101,500 0.3500 0.090 0.090 - 0.090 0.090 1,133,623 0.0895 1.45%
2000-04-27 0 0.345 0.345 0.360 0.345 0.350 143,000 49,835 0.3485 0.088 0.088 0.092 0.088 0.090 558,993 0.0892 -4.17%
2000-04-26 0 0.360 0.345 0.365 0.360 0.360 50,000 18,000 0.3600 0.092 0.088 0.093 0.092 0.092 195,452 0.0921 0.00%
2000-04-25 0 0.360 0.340 0.360 0.360 0.360 144,000 51,840 0.3600 0.092 0.087 0.092 0.092 0.092 562,903 0.0921 5.88%
2000-04-20 0 0.340 0.340 0.360 0.340 0.370 1,624,984 559,879 0.3445 0.087 0.087 0.092 0.087 0.095 6,352,136 0.0881 -8.11%
2000-04-19 0 0.370 0.360 0.370 0.370 0.380 470,652 176,965 0.3760 0.095 0.092 0.095 0.095 0.097 1,839,800 0.0962 1.37%
2000-04-18 0 0.365 0.365 0.385 0.365 0.380 90,111 33,533 0.3721 0.093 0.093 0.098 0.093 0.097 352,248 0.0952 1.39%
2000-04-17 0 0.360 0.350 0.360 0.340 0.360 1,510,000 530,475 0.3513 0.092 0.090 0.092 0.087 0.092 5,902,658 0.0899 -8.86%
2000-04-14 0 0.395 0.395 0.410 0.385 0.400 407,000 161,465 0.3967 0.101 0.101 0.105 0.098 0.102 1,590,981 0.1015 -1.25%
2000-04-13 0 0.400 0.390 0.400 0.400 0.410 330,000 133,000 0.4030 0.102 0.100 0.102 0.102 0.105 1,289,985 0.1031 -2.44%
2000-04-12 0 0.410 0.390 0.410 0.410 0.420 173,000 70,960 0.4102 0.105 0.100 0.105 0.105 0.107 676,265 0.1049 0.00%
2000-04-11 0 0.410 0.400 0.410 0.400 0.410 337,000 136,120 0.4039 0.105 0.102 0.105 0.102 0.105 1,317,348 0.1033 1.23%
2000-04-10 0 0.405 0.405 0.410 0.405 0.415 380,000 155,585 0.4094 0.104 0.104 0.105 0.104 0.106 1,485,437 0.1047 -3.57%
2000-04-07 0 0.420 0.410 0.420 0.405 0.420 1,004,990 411,569 0.4095 0.107 0.105 0.107 0.104 0.107 3,928,551 0.1048 1.20%
2000-04-06 0 0.415 0.415 0.420 0.415 0.420 570,000 237,765 0.4171 0.106 0.106 0.107 0.106 0.107 2,228,156 0.1067 0.00%
2000-04-05 0 0.415 0.410 0.415 0.405 0.445 1,186,000 497,480 0.4195 0.106 0.105 0.106 0.104 0.114 4,636,128 0.1073 -6.74%
2000-04-03 0 0.445 0.445 0.455 0.440 0.465 988,000 441,160 0.4465 0.114 0.114 0.116 0.113 0.119 3,862,137 0.1142 1.14%
2000-03-31 0 0.440 0.440 0.450 0.440 0.450 613,158 273,986 0.4468 0.113 0.113 0.115 0.113 0.115 2,396,862 0.1143 -2.22%
2000-03-30 0 0.450 0.450 0.455 0.445 0.460 374,000 168,880 0.4516 0.115 0.115 0.116 0.114 0.118 1,461,983 0.1155 -1.10%
2000-03-29 0 0.455 0.455 0.460 0.455 0.455 266,915 121,423 0.4549 0.116 0.116 0.118 0.116 0.116 1,043,383 0.1164 -2.15%
2000-03-28 0 0.465 0.450 0.465 0.465 0.485 925,312 434,505 0.4696 0.119 0.115 0.119 0.119 0.124 3,617,086 0.1201 1.09%
2000-03-27 0 0.460 0.460 0.465 0.450 0.460 1,157,000 525,180 0.4539 0.118 0.118 0.119 0.115 0.118 4,522,765 0.1161 1.10%
2000-03-24 0 0.455 0.450 0.460 0.450 0.455 430,000 195,505 0.4547 0.116 0.115 0.118 0.115 0.116 1,680,889 0.1163 1.11%
2000-03-23 0 0.450 0.445 0.460 0.440 0.450 1,008,500 452,585 0.4488 0.115 0.114 0.118 0.113 0.115 3,942,272 0.1148 0.00%
2000-03-22 0 0.450 0.445 0.450 0.440 0.450 1,843,600 817,612 0.4435 0.115 0.114 0.115 0.113 0.115 7,206,716 0.1135 1.12%
2000-03-21 0 0.445 0.445 0.465 0.440 0.445 180,000 79,850 0.4436 0.114 0.114 0.119 0.113 0.114 703,628 0.1135 -4.30%
2000-03-20 0 0.465 0.445 0.465 - - 0 0 - 0.119 0.114 0.119 - - 0 - 0.00%
2000-03-17 0 0.465 0.455 0.465 0.450 0.465 1,347,000 618,040 0.4588 0.119 0.116 0.119 0.115 0.119 5,265,484 0.1174 2.20%
2000-03-16 0 0.455 0.450 0.455 0.450 0.455 910,000 411,250 0.4519 0.116 0.115 0.116 0.115 0.116 3,557,231 0.1156 -3.19%
2000-03-15 0 0.470 0.450 0.470 0.450 0.470 392,464 180,895 0.4609 0.120 0.115 0.120 0.115 0.120 1,534,160 0.1179 2.17%
2000-03-14 0 0.460 0.455 0.460 0.450 0.470 1,451,000 661,950 0.4562 0.118 0.116 0.118 0.115 0.120 5,672,025 0.1167 2.22%
2000-03-13 0 0.450 0.450 0.460 0.450 0.490 1,445,880 669,220 0.4628 0.115 0.115 0.118 0.115 0.125 5,652,010 0.1184 -4.26%
2000-03-10 0 0.470 0.470 0.480 0.470 0.500 1,477,669 702,524 0.4754 0.120 0.120 0.123 0.120 0.128 5,776,275 0.1216 -2.08%
2000-03-09 0 0.480 0.480 0.485 0.470 0.485 1,378,514 663,771 0.4815 0.123 0.123 0.124 0.120 0.124 5,388,674 0.1232 -2.04%
2000-03-08 0 0.490 0.485 0.500 0.485 0.490 1,000,000 487,510 0.4875 0.125 0.124 0.128 0.124 0.125 3,909,045 0.1247 0.00%
2000-03-07 0 0.490 0.490 0.500 0.480 0.500 1,803,275 891,299 0.4943 0.125 0.125 0.128 0.123 0.128 7,049,084 0.1264 0.00%
2000-03-06 0 0.490 0.490 0.495 0.480 0.500 620,000 304,220 0.4907 0.125 0.125 0.127 0.123 0.128 2,423,608 0.1255 -1.01%
2000-03-03 0 0.495 0.495 0.500 0.490 0.520 1,828,000 908,860 0.4972 0.127 0.127 0.128 0.125 0.133 7,145,735 0.1272 3.13%
2000-03-02 0 0.480 0.470 0.490 0.460 0.500 880,964 429,424 0.4874 0.123 0.120 0.125 0.118 0.128 3,443,728 0.1247 2.13%
2000-03-01 0 0.470 0.470 0.475 0.465 0.480 1,500,000 702,150 0.4681 0.120 0.120 0.122 0.119 0.123 5,863,568 0.1197 0.00%
2000-02-29 0 0.470 0.470 0.475 0.455 0.480 1,369,000 642,385 0.4692 0.120 0.120 0.122 0.116 0.123 5,351,483 0.1200 1.08%
2000-02-28 0 0.465 0.465 0.470 0.440 0.470 2,842,000 1,290,955 0.4542 0.119 0.119 0.120 0.113 0.120 11,109,507 0.1162 -3.12%
2000-02-25 0 0.480 0.480 0.485 0.475 0.510 2,094,170 1,029,050 0.4914 0.123 0.123 0.124 0.122 0.130 8,186,205 0.1257 -7.69%
2000-02-24 0 0.520 0.520 0.530 0.520 0.540 3,468,774 1,845,092 0.5319 0.133 0.133 0.136 0.133 0.138 13,559,595 0.1361 -1.89%
2000-02-23 0 0.530 0.520 0.530 0.520 0.550 3,452,977 1,821,989 0.5277 0.136 0.133 0.136 0.133 0.141 13,497,843 0.1350 1.92%
2000-02-22 0 0.520 0.520 0.530 0.480 0.560 4,510,049 2,323,727 0.5152 0.133 0.133 0.136 0.123 0.143 17,629,986 0.1318 -3.70%
2000-02-21 0 0.540 0.540 0.550 0.530 0.580 6,370,500 3,551,700 0.5575 0.138 0.138 0.141 0.136 0.148 24,902,573 0.1426 0.00%
2000-02-18 0 0.540 0.530 0.540 0.520 0.600 7,062,389 3,997,048 0.5660 0.138 0.136 0.138 0.133 0.153 27,607,198 0.1448 -3.57%
2000-02-17 0 0.560 0.550 0.560 0.500 0.580 7,722,365 4,222,289 0.5468 0.143 0.141 0.143 0.128 0.148 30,187,074 0.1399 7.69%
2000-02-16 0 0.520 0.510 0.520 0.500 0.530 3,836,584 1,954,404 0.5094 0.133 0.130 0.133 0.128 0.136 14,997,381 0.1303 4.00%
2000-02-15 0 0.500 0.490 0.500 0.490 0.510 5,056,000 2,517,740 0.4980 0.128 0.125 0.128 0.125 0.130 19,764,133 0.1274 0.00%
2000-02-14 0 0.500 0.490 0.495 0.485 0.500 1,995,000 987,080 0.4948 0.128 0.125 0.127 0.124 0.128 7,798,545 0.1266 0.00%
2000-02-11 0 0.500 0.495 0.500 0.500 0.540 3,285,000 1,679,580 0.5113 0.128 0.127 0.128 0.128 0.138 12,841,214 0.1308 -1.96%
2000-02-10 0 0.510 0.510 0.520 0.500 0.530 2,044,735 1,051,633 0.5143 0.130 0.130 0.133 0.128 0.136 7,992,962 0.1316 2.00%
2000-02-09 0 0.500 0.500 0.520 0.500 0.540 3,173,523 1,662,471 0.5239 0.128 0.128 0.133 0.128 0.138 12,405,445 0.1340 -5.66%
2000-02-08 0 0.530 0.520 0.530 0.510 0.540 1,156,639 603,427 0.5217 0.136 0.133 0.136 0.130 0.138 4,521,354 0.1335 -1.85%
2000-02-03 0 0.540 0.530 0.540 0.520 0.540 1,924,000 1,016,510 0.5283 0.138 0.136 0.138 0.133 0.138 7,521,003 0.1352 1.89%
2000-02-02 0 0.530 0.530 0.540 0.520 0.530 2,553,000 1,348,680 0.5283 0.136 0.136 0.138 0.133 0.136 9,979,793 0.1351 1.92%
2000-02-01 0 0.520 0.510 0.520 0.510 0.560 2,539,854 1,334,863 0.5256 0.133 0.130 0.133 0.130 0.143 9,928,404 0.1344 -3.70%
2000-01-31 0 0.540 0.530 0.540 0.530 0.550 5,432,000 2,921,150 0.5378 0.138 0.136 0.138 0.136 0.141 21,233,934 0.1376 -5.26%
2000-01-28 0 0.570 0.570 0.580 0.485 0.580 17,454,000 9,417,900 0.5396 0.146 0.146 0.148 0.124 0.148 68,228,476 0.1380 15.15%
2000-01-27 0 0.495 0.490 0.495 0.480 0.510 4,334,000 2,134,945 0.4926 0.127 0.125 0.127 0.123 0.130 16,941,802 0.1260 4.21%
2000-01-26 0 0.475 0.475 0.480 0.470 0.480 2,656,000 1,260,700 0.4747 0.122 0.122 0.123 0.120 0.123 10,382,424 0.1214 1.06%
2000-01-25 0 0.470 0.460 0.470 0.455 0.470 1,656,000 771,475 0.4659 0.120 0.118 0.120 0.116 0.120 6,473,379 0.1192 -1.05%
2000-01-24 0 0.475 0.470 0.475 0.470 0.480 2,012,777 953,409 0.4737 0.122 0.120 0.122 0.120 0.123 7,868,036 0.1212 1.06%
2000-01-21 0 0.470 0.470 0.475 0.450 0.470 1,344,785 625,563 0.4652 0.120 0.120 0.122 0.115 0.120 5,256,825 0.1190 0.00%
2000-01-20 0 0.470 0.470 0.475 0.465 0.490 2,696,430 1,280,122 0.4747 0.120 0.120 0.122 0.119 0.125 10,540,467 0.1214 0.00%
2000-01-19 0 0.470 0.465 0.470 0.450 0.480 2,753,588 1,287,084 0.4674 0.120 0.119 0.120 0.115 0.123 10,763,900 0.1196 2.17%
2000-01-18 0 0.460 0.460 0.465 0.460 0.470 1,385,387 642,266 0.4636 0.118 0.118 0.119 0.118 0.120 5,415,540 0.1186 -2.13%
2000-01-17 0 0.470 0.470 0.475 0.460 0.490 2,194,000 1,036,985 0.4726 0.120 0.120 0.122 0.118 0.125 8,576,445 0.1209 -3.09%
2000-01-14 0 0.485 0.480 0.485 0.470 0.520 6,875,526 3,412,622 0.4963 0.124 0.123 0.124 0.120 0.133 26,876,742 0.1270 0.00%
2000-01-13 0 0.485 0.480 0.490 0.450 0.500 6,977,117 3,346,370 0.4796 0.124 0.123 0.125 0.115 0.128 27,273,866 0.1227 7.78%
2000-01-12 0 0.450 0.445 0.460 0.450 0.460 1,617,000 732,135 0.4528 0.115 0.114 0.118 0.115 0.118 6,320,926 0.1158 0.00%
2000-01-11 0 0.450 0.450 0.455 0.445 0.465 2,682,000 1,228,350 0.4580 0.115 0.115 0.116 0.114 0.119 10,484,059 0.1172 -1.10%
2000-01-10 0 0.455 0.450 0.455 0.450 0.465 2,862,111 1,313,081 0.4588 0.116 0.115 0.116 0.115 0.119 11,188,121 0.1174 3.41%
2000-01-07 0 0.440 0.440 0.450 0.430 0.460 2,098,500 941,870 0.4488 0.113 0.113 0.115 0.110 0.118 8,203,131 0.1148 2.33%
2000-01-06 0 0.430 0.425 0.430 0.425 0.445 1,933,500 834,265 0.4315 0.110 0.109 0.110 0.109 0.114 7,558,139 0.1104 -2.27%
2000-01-05 0 0.440 0.440 0.450 0.440 0.455 1,763,000 782,050 0.4436 0.113 0.113 0.115 0.113 0.116 6,891,647 0.1135 -7.37%
2000-01-04 0 0.475 0.470 0.475 0.470 0.485 1,651,854 785,268 0.4754 0.122 0.120 0.122 0.120 0.124 6,457,172 0.1216 -2.06%
2000-01-03 0 0.485 0.480 0.485 0.465 0.485 2,664,510 1,271,317 0.4771 0.124 0.123 0.124 0.119 0.124 10,415,690 0.1221 0.00%
1999-12-30 0 0.485 0.485 0.490 0.460 0.495 3,034,653 1,431,726 0.4718 0.124 0.124 0.125 0.118 0.127 11,862,596 0.1207 4.30%
1999-12-29 0 0.465 0.465 0.470 0.450 0.465 2,009,000 926,730 0.4613 0.119 0.119 0.120 0.115 0.119 7,853,272 0.1180 1.09%
1999-12-28 0 0.460 0.460 0.465 0.455 0.475 1,438,429 669,674 0.4656 0.118 0.118 0.119 0.116 0.122 5,622,884 0.1191 4.55%
1999-12-24 0 0.440 0.440 0.455 0.440 0.450 830,000 372,410 0.4487 0.113 0.113 0.116 0.113 0.115 3,244,508 0.1148 -2.22%
1999-12-23 0 0.450 0.440 0.450 0.435 0.450 1,874,640 816,196 0.4354 0.115 0.113 0.115 0.111 0.115 7,328,053 0.1114 3.45%
1999-12-22 0 0.435 0.435 0.450 0.435 0.440 253,000 110,630 0.4373 0.111 0.111 0.115 0.111 0.113 988,988 0.1119 -2.25%
1999-12-21 0 0.445 0.445 0.450 0.435 0.450 1,665,000 734,900 0.4414 0.114 0.114 0.115 0.111 0.115 6,508,560 0.1129 -4.30%
1999-12-20 0 0.465 0.455 0.470 0.450 0.465 1,173,000 533,215 0.4546 0.119 0.116 0.120 0.115 0.119 4,585,310 0.1163 0.00%
1999-12-17 0 0.465 0.460 0.465 0.450 0.480 1,637,998 764,234 0.4666 0.119 0.118 0.119 0.115 0.123 6,403,008 0.1194 -1.06%
1999-12-16 0 0.470 0.465 0.470 0.460 0.480 1,989,011 925,775 0.4654 0.120 0.119 0.120 0.118 0.123 7,775,134 0.1191 0.00%
1999-12-15 0 0.470 0.460 0.470 0.460 0.490 2,732,000 1,288,990 0.4718 0.120 0.118 0.120 0.118 0.125 10,679,512 0.1207 -6.00%
1999-12-14 0 0.500 0.490 0.500 0.490 0.520 3,567,058 1,773,617 0.4972 0.128 0.125 0.128 0.125 0.133 13,943,791 0.1272 -5.66%
1999-12-13 0 0.530 0.510 0.530 0.490 0.560 6,918,267 3,529,342 0.5101 0.136 0.130 0.136 0.125 0.143 27,043,819 0.1305 -3.64%
1999-12-10 0 0.550 0.540 0.550 0.530 0.560 3,696,000 2,010,090 0.5439 0.141 0.138 0.141 0.136 0.143 14,447,831 0.1391 -1.79%
1999-12-09 0 0.560 0.550 0.560 0.540 0.560 2,080,656 1,148,208 0.5518 0.143 0.141 0.143 0.138 0.143 8,133,378 0.1412 0.00%
1999-12-08 0 0.560 0.560 0.570 0.540 0.570 3,697,000 2,042,490 0.5525 0.143 0.143 0.146 0.138 0.146 14,451,740 0.1413 0.00%
1999-12-07 0 0.560 0.550 0.560 0.500 0.590 9,280,000 5,183,420 0.5586 0.143 0.141 0.143 0.128 0.151 36,275,940 0.1429 19.15%
1999-12-06 0 0.470 0.470 0.475 0.445 0.475 2,606,081 1,210,801 0.4646 0.120 0.120 0.122 0.114 0.122 10,187,289 0.1189 6.82%
1999-12-03 0 0.440 0.440 0.450 0.435 0.440 582,000 256,075 0.4400 0.113 0.113 0.115 0.111 0.113 2,275,064 0.1126 2.33%
1999-12-02 0 0.435 0.435 0.450 0.435 0.460 816,299 367,908 0.4507 0.110 0.110 0.114 0.110 0.116 3,228,054 0.1140 -3.33%
1999-12-01 0 0.450 0.450 0.460 0.440 0.450 438,813 194,922 0.4442 0.114 0.114 0.116 0.111 0.114 1,735,286 0.1123 3.45%
1999-11-30 0 0.435 0.430 0.435 0.425 0.435 1,101,652 473,756 0.4300 0.110 0.109 0.110 0.107 0.110 4,356,482 0.1087 1.16%
1999-11-29 0 0.430 0.430 0.435 0.430 0.450 1,120,000 484,610 0.4327 0.109 0.109 0.110 0.109 0.114 4,429,039 0.1094 -4.44%
1999-11-26 0 0.450 0.440 0.450 0.445 0.460 578,000 259,750 0.4494 0.114 0.111 0.114 0.113 0.116 2,285,701 0.1136 1.12%
1999-11-25 0 0.445 0.445 0.450 0.445 0.460 1,065,000 475,215 0.4462 0.113 0.113 0.114 0.113 0.116 4,211,542 0.1128 -2.20%
1999-11-24 0 0.455 0.455 0.460 0.430 0.480 1,805,000 815,010 0.4515 0.115 0.115 0.116 0.109 0.121 7,137,871 0.1142 -10.78%
1999-11-23 0 0.510 0.510 0.520 0.510 0.550 1,819,000 951,290 0.5230 0.129 0.129 0.131 0.129 0.139 7,193,234 0.1322 -5.56%
1999-11-22 0 0.540 0.540 0.550 0.530 0.550 194,476 105,498 0.5425 0.137 0.137 0.139 0.134 0.139 769,055 0.1372 -3.57%
1999-11-19 0 0.560 0.550 0.570 0.530 0.560 269,000 147,200 0.5472 0.142 0.139 0.144 0.134 0.142 1,063,760 0.1384 1.82%
1999-11-18 0 0.550 0.510 0.550 0.550 0.550 40,000 22,000 0.5500 0.139 0.129 0.139 0.139 0.139 158,180 0.1391 1.85%
1999-11-17 0 0.540 0.540 0.560 0.540 0.570 190,000 105,440 0.5549 0.137 0.137 0.142 0.137 0.144 751,355 0.1403 -3.57%
1999-11-16 0 0.560 0.540 0.570 0.530 0.570 318,000 175,210 0.5510 0.142 0.137 0.144 0.134 0.144 1,257,531 0.1393 9.80%
1999-11-15 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.129 0.129 0.134 0.129 0.129 118,635 0.1290 0.00%
1999-11-12 0 0.510 0.510 0.550 0.500 0.500 8,444 4,209 0.4985 0.129 0.129 0.139 0.126 0.126 33,392 0.1260 -1.92%
1999-11-11 0 0.520 0.520 0.540 0.490 0.530 110,000 57,450 0.5223 0.131 0.131 0.137 0.124 0.134 434,995 0.1321 -1.89%
1999-11-10 0 0.530 0.530 0.540 0.520 0.540 370,000 196,400 0.5308 0.134 0.134 0.137 0.131 0.137 1,463,165 0.1342 -1.85%
1999-11-09 0 0.540 0.540 - 0.540 0.540 74,000 39,960 0.5400 0.137 0.137 - 0.137 0.137 292,633 0.1366 0.00%
1999-11-08 0 0.540 0.530 0.540 0.530 0.540 131,000 70,430 0.5376 0.137 0.134 0.137 0.134 0.137 518,039 0.1360 -1.82%
1999-11-05 0 0.550 0.550 0.560 0.550 0.560 300,000 167,000 0.5567 0.139 0.139 0.142 0.139 0.142 1,186,350 0.1408 0.00%
1999-11-04 0 0.550 0.540 0.560 0.540 0.550 220,000 119,300 0.5423 0.139 0.137 0.142 0.137 0.139 869,990 0.1371 1.85%
1999-11-03 0 0.540 0.540 0.550 0.530 0.560 445,000 243,950 0.5482 0.137 0.137 0.139 0.134 0.142 1,759,752 0.1386 1.89%
1999-11-02 0 0.530 0.530 0.550 0.530 0.530 170,000 90,100 0.5300 0.134 0.134 0.139 0.134 0.134 672,265 0.1340 -1.85%
1999-11-01 0 0.540 0.540 0.560 0.540 0.540 144,647 78,084 0.5398 0.137 0.137 0.142 0.137 0.137 572,006 0.1365 0.00%
1999-10-29 0 0.540 0.520 0.540 0.530 0.540 330,590 178,395 0.5396 0.137 0.131 0.137 0.134 0.137 1,307,318 0.1365 0.00%
1999-10-28 0 0.540 0.540 0.550 0.510 0.550 346,000 187,660 0.5424 0.137 0.137 0.139 0.129 0.139 1,368,257 0.1372 -1.82%
1999-10-27 0 0.550 0.540 0.570 0.530 0.550 355,706 194,063 0.5456 0.139 0.137 0.144 0.134 0.139 1,406,639 0.1380 0.00%
1999-10-26 0 0.550 0.550 0.570 0.530 0.550 445,568 244,023 0.5477 0.139 0.139 0.144 0.134 0.139 1,761,998 0.1385 3.77%
1999-10-25 0 0.530 0.510 0.530 0.510 0.530 180,000 93,600 0.5200 0.134 0.129 0.134 0.129 0.134 711,810 0.1315 3.92%
1999-10-22 0 0.510 0.510 0.540 0.485 0.510 80,000 40,700 0.5088 0.129 0.129 0.137 0.123 0.129 316,360 0.1287 2.00%
1999-10-21 0 0.500 0.500 0.540 0.500 0.510 250,000 125,500 0.5020 0.126 0.126 0.137 0.126 0.129 988,625 0.1269 0.00%
1999-10-20 0 0.500 0.500 0.520 0.500 0.510 160,000 80,800 0.5050 0.126 0.126 0.131 0.126 0.129 632,720 0.1277 4.17%
1999-10-19 0 0.480 0.480 0.490 0.480 0.500 620,000 304,100 0.4905 0.121 0.121 0.124 0.121 0.126 2,451,790 0.1240 -7.69%
1999-10-15 0 0.520 0.520 0.540 0.520 0.530 264,000 138,180 0.5234 0.131 0.131 0.137 0.131 0.134 1,043,988 0.1324 -3.70%
1999-10-14 0 0.540 0.540 0.560 0.540 0.540 28,000 15,120 0.5400 0.137 0.137 0.142 0.137 0.137 110,726 0.1366 1.89%
1999-10-13 0 0.530 0.530 0.550 0.520 0.540 280,000 148,700 0.5311 0.134 0.134 0.139 0.131 0.137 1,107,260 0.1343 -3.64%
1999-10-12 0 0.550 0.550 0.580 0.550 0.570 70,000 38,900 0.5557 0.139 0.139 0.147 0.139 0.144 276,815 0.1405 -5.17%
1999-10-11 0 0.580 0.580 0.590 0.580 0.580 107,399 62,271 0.5798 0.147 0.147 0.149 0.147 0.147 424,709 0.1466 0.00%
1999-10-08 0 0.580 0.580 0.590 0.580 0.590 350,000 204,900 0.5854 0.147 0.147 0.149 0.147 0.149 1,384,075 0.1480 -1.69%
1999-10-07 0 0.590 0.580 0.590 0.590 0.600 220,000 131,400 0.5973 0.149 0.147 0.149 0.149 0.152 869,990 0.1510 0.00%
1999-10-06 0 0.590 0.570 0.590 0.560 0.590 540,375 313,390 0.5799 0.149 0.144 0.149 0.142 0.149 2,136,913 0.1467 5.36%
1999-10-05 0 0.560 0.560 0.570 0.560 0.570 50,000 28,100 0.5620 0.142 0.142 0.144 0.142 0.144 197,725 0.1421 -1.75%
1999-10-04 0 0.570 0.560 0.570 0.560 0.590 526,000 300,160 0.5706 0.144 0.142 0.144 0.142 0.149 2,080,067 0.1443 0.00%
1999-09-30 0 0.570 0.570 0.580 0.570 0.590 420,000 245,600 0.5848 0.144 0.144 0.147 0.144 0.149 1,660,890 0.1479 0.00%
1999-09-29 0 0.570 0.570 0.580 0.560 0.580 391,819 223,770 0.5711 0.144 0.144 0.147 0.142 0.147 1,549,448 0.1444 0.00%
1999-09-28 0 0.570 0.570 0.580 0.560 0.580 154,000 87,390 0.5675 0.144 0.144 0.147 0.142 0.147 608,993 0.1435 0.00%
1999-09-27 0 0.570 0.570 0.590 0.570 0.590 510,000 293,250 0.5750 0.144 0.144 0.149 0.144 0.149 2,016,795 0.1454 -1.72%
1999-09-24 0 0.580 0.580 0.600 0.580 0.590 479,000 281,260 0.5872 0.147 0.147 0.152 0.147 0.149 1,894,205 0.1485 0.00%
1999-09-23 0 0.580 0.580 0.600 0.570 0.590 146,000 85,580 0.5862 0.147 0.147 0.152 0.144 0.149 577,357 0.1482 1.75%
1999-09-22 0 0.570 0.570 0.590 0.570 0.580 650,000 373,600 0.5748 0.144 0.144 0.149 0.144 0.147 2,570,425 0.1453 -3.39%
1999-09-21 0 0.590 0.580 0.600 0.580 0.600 774,730 460,742 0.5947 0.149 0.147 0.152 0.147 0.152 3,063,669 0.1504 -1.67%
1999-09-20 0 0.600 0.590 0.600 0.600 0.620 626,000 380,900 0.6085 0.152 0.149 0.152 0.152 0.157 2,475,517 0.1539 -3.23%
1999-09-17 0 0.620 0.620 0.630 0.570 0.630 936,903 569,648 0.6080 0.157 0.157 0.159 0.144 0.159 3,704,982 0.1538 6.90%
1999-09-15 0 0.580 0.570 0.580 0.570 0.590 1,004,000 582,820 0.5805 0.147 0.144 0.147 0.144 0.149 3,970,317 0.1468 -1.69%
1999-09-14 0 0.590 0.580 0.590 0.590 0.600 498,000 297,020 0.5964 0.149 0.147 0.149 0.149 0.152 1,969,341 0.1508 -1.67%
1999-09-13 0 0.600 0.590 0.630 0.600 0.610 440,000 265,200 0.6027 0.152 0.149 0.159 0.152 0.154 1,739,980 0.1524 -3.23%
1999-09-10 0 0.620 0.610 0.630 0.580 0.620 884,172 532,296 0.6020 0.157 0.154 0.159 0.147 0.157 3,496,458 0.1522 6.90%
1999-09-09 0 0.580 0.580 0.590 0.570 0.580 366,000 211,580 0.5781 0.147 0.147 0.149 0.144 0.147 1,447,347 0.1462 1.75%
1999-09-08 0 0.570 0.570 0.600 0.570 0.580 181,587 104,735 0.5768 0.144 0.144 0.152 0.144 0.147 718,086 0.1459 -1.72%
1999-09-07 0 0.580 0.570 0.580 0.570 0.580 310,000 178,700 0.5765 0.147 0.144 0.147 0.144 0.147 1,225,895 0.1458 1.75%
1999-09-06 0 0.570 0.570 0.600 0.560 0.580 723,984 413,412 0.5710 0.144 0.144 0.152 0.142 0.147 2,862,994 0.1444 0.00%
1999-09-03 0 0.570 0.570 0.590 0.550 0.570 60,000 33,700 0.5617 0.144 0.144 0.149 0.139 0.144 237,270 0.1420 1.79%
1999-09-02 0 0.560 0.560 0.590 0.560 0.590 273,000 156,370 0.5728 0.142 0.142 0.149 0.142 0.149 1,079,578 0.1448 -3.45%
1999-09-01 0 0.580 0.580 0.600 0.580 0.580 34,000 19,720 0.5800 0.147 0.147 0.152 0.147 0.147 134,453 0.1467 0.00%
1999-08-31 0 0.580 0.580 0.600 0.580 0.600 215,631 126,816 0.5881 0.147 0.147 0.152 0.147 0.152 852,713 0.1487 -3.33%
1999-08-30 0 0.600 0.580 0.600 0.580 0.600 745,000 437,500 0.5872 0.152 0.147 0.152 0.147 0.152 2,946,102 0.1485 3.45%
1999-08-27 0 0.580 0.580 0.590 0.580 0.590 610,000 354,900 0.5818 0.147 0.147 0.149 0.147 0.149 2,412,245 0.1471 0.00%
1999-08-26 0 0.580 0.580 0.600 0.580 0.600 246,000 144,980 0.5893 0.147 0.147 0.152 0.147 0.152 972,807 0.1490 3.57%
1999-08-25 0 0.560 0.560 0.600 0.560 0.600 135,184 79,992 0.5917 0.142 0.142 0.152 0.142 0.152 534,585 0.1496 -5.08%
1999-08-24 0 0.590 0.590 0.620 0.590 0.590 115,000 67,850 0.5900 0.149 0.149 0.157 0.149 0.149 454,767 0.1492 0.00%
1999-08-23 0 0.590 0.590 0.610 0.590 0.620 118,000 70,920 0.6010 0.149 0.149 0.154 0.149 0.157 466,631 0.1520 0.00%
1999-08-20 0 0.590 0.580 0.590 0.590 0.620 1,054,000 634,690 0.6022 0.149 0.147 0.149 0.149 0.157 4,168,042 0.1523 -1.67%
1999-08-19 0 0.600 0.590 0.610 0.590 0.620 1,070,000 649,100 0.6066 0.152 0.149 0.154 0.149 0.157 4,231,314 0.1534 3.45%
1999-08-18 0 0.580 0.570 0.600 0.580 0.600 260,000 152,900 0.5881 0.147 0.144 0.152 0.147 0.152 1,028,170 0.1487 0.00%
1999-08-17 0 0.580 0.560 0.600 - - 0 0 - 0.147 0.142 0.152 - - 0 - 0.00%
1999-08-16 0 0.580 0.580 0.600 0.570 0.610 364,000 215,880 0.5931 0.147 0.147 0.152 0.144 0.154 1,439,438 0.1500 3.57%
1999-08-13 0 0.560 0.560 0.580 0.550 0.580 406,199 228,300 0.5620 0.142 0.142 0.147 0.139 0.147 1,606,314 0.1421 -3.45%
1999-08-12 0 0.580 0.580 0.590 0.560 0.590 1,560,000 892,000 0.5718 0.147 0.147 0.149 0.142 0.149 6,169,019 0.1446 1.75%
1999-08-11 0 0.570 0.570 0.590 0.570 0.590 301,172 172,379 0.5724 0.144 0.144 0.149 0.144 0.149 1,190,984 0.1447 -1.72%
1999-08-10 0 0.580 0.580 0.620 0.580 0.650 875,528 528,666 0.6038 0.147 0.147 0.157 0.147 0.164 3,462,275 0.1527 -7.94%
1999-08-09 0 0.630 0.620 0.650 0.620 0.700 1,314,000 834,240 0.6349 0.159 0.157 0.164 0.157 0.177 5,196,212 0.1605 -10.00%
1999-08-06 0 0.700 0.690 0.700 0.680 0.720 1,830,000 1,272,700 0.6955 0.177 0.174 0.177 0.172 0.182 7,236,734 0.1759 -2.78%
1999-08-05 0 0.720 0.710 0.720 0.670 0.730 6,936,000 4,861,790 0.7010 0.182 0.180 0.182 0.169 0.185 27,428,407 0.1773 10.77%
1999-08-04 0 0.650 0.650 0.670 0.630 0.660 451,000 292,130 0.6477 0.164 0.164 0.169 0.159 0.167 1,783,479 0.1638 0.00%
1999-08-03 0 0.650 0.650 0.660 0.630 0.660 40,000 25,900 0.6475 0.164 0.164 0.167 0.159 0.167 158,180 0.1637 0.00%
1999-08-02 0 0.650 0.640 0.660 0.640 0.660 340,000 222,300 0.6538 0.164 0.162 0.167 0.162 0.167 1,344,530 0.1653 3.17%
1999-07-30 0 0.630 - 0.650 - - 0 0 - 0.159 - 0.164 - - 0 - 0.00%
1999-07-29 0 0.630 0.610 0.630 0.630 0.640 120,000 76,000 0.6333 0.159 0.154 0.159 0.159 0.162 474,540 0.1602 -1.56%
1999-07-28 0 0.640 0.620 0.650 0.620 0.640 250,000 158,300 0.6332 0.162 0.157 0.164 0.157 0.162 988,625 0.1601 3.23%
1999-07-27 0 0.620 0.620 0.640 0.580 0.620 230,000 136,600 0.5939 0.157 0.157 0.162 0.147 0.157 909,535 0.1502 3.33%
1999-07-26 0 0.600 0.590 0.600 0.600 0.610 810,555 492,711 0.6079 0.152 0.149 0.152 0.152 0.154 3,205,339 0.1537 -1.64%
1999-07-23 0 0.610 0.610 0.630 0.610 0.620 505,785 312,889 0.6186 0.154 0.154 0.159 0.154 0.157 2,000,126 0.1564 -4.69%
1999-07-22 0 0.640 0.640 0.660 0.640 0.660 959,000 623,580 0.6502 0.162 0.162 0.167 0.162 0.167 3,792,365 0.1644 -3.03%
1999-07-21 0 0.660 0.640 0.660 0.640 0.660 258,000 168,480 0.6530 0.167 0.162 0.167 0.162 0.167 1,020,261 0.1651 0.00%
1999-07-20 0 0.660 0.660 0.670 0.660 0.670 1,152,190 770,038 0.6683 0.167 0.167 0.169 0.167 0.169 4,556,335 0.1690 0.00%
1999-07-19 0 0.660 0.650 0.660 0.650 0.670 630,908 415,145 0.6580 0.167 0.164 0.167 0.164 0.169 2,494,925 0.1664 -4.35%
1999-07-16 0 0.690 0.670 0.680 0.680 0.690 735,000 500,800 0.6814 0.174 0.169 0.172 0.172 0.174 2,906,557 0.1723 0.00%
1999-07-15 0 0.690 0.690 0.700 0.680 0.690 695,000 475,850 0.6847 0.174 0.174 0.177 0.172 0.174 2,748,377 0.1731 2.99%
1999-07-14 0 0.670 0.670 0.680 0.660 0.700 1,632,043 1,108,106 0.6790 0.169 0.169 0.172 0.167 0.177 6,453,913 0.1717 -5.63%
1999-07-13 0 0.710 0.710 0.720 0.710 0.740 865,100 629,966 0.7282 0.180 0.180 0.182 0.180 0.187 3,421,037 0.1841 -4.05%
1999-07-12 0 0.740 0.730 0.740 0.730 0.740 980,830 723,964 0.7381 0.187 0.185 0.187 0.185 0.187 3,878,692 0.1867 1.37%
1999-07-09 0 0.730 0.720 0.740 0.720 0.730 480,000 349,780 0.7287 0.185 0.182 0.187 0.182 0.185 1,898,160 0.1843 2.82%
1999-07-08 0 0.710 0.710 0.730 0.710 0.750 1,693,000 1,222,330 0.7220 0.180 0.180 0.185 0.180 0.190 6,694,967 0.1826 -4.05%
1999-07-07 0 0.740 0.730 0.740 0.730 0.760 1,645,000 1,216,600 0.7396 0.187 0.185 0.187 0.185 0.192 6,505,151 0.1870 0.00%
1999-07-06 0 0.740 0.720 0.740 0.720 0.750 1,177,558 863,167 0.7330 0.187 0.182 0.187 0.182 0.190 4,656,652 0.1854 -1.33%
1999-07-05 0 0.750 0.750 0.760 0.720 0.760 2,123,000 1,574,310 0.7415 0.190 0.190 0.192 0.182 0.192 8,395,402 0.1875 2.74%
1999-07-02 0 0.730 0.730 0.740 0.720 0.750 2,947,000 2,168,310 0.7358 0.185 0.185 0.187 0.182 0.190 11,653,909 0.1861 -2.67%
1999-06-30 0 0.750 0.740 0.750 0.730 0.780 8,419,779 6,374,621 0.7571 0.190 0.187 0.190 0.185 0.197 33,296,010 0.1915 4.17%
1999-06-29 0 0.720 0.720 0.730 0.720 0.750 10,295,000 7,530,990 0.7315 0.182 0.182 0.185 0.182 0.190 40,711,570 0.1850 1.41%
1999-06-28 0 0.710 0.700 0.710 0.650 0.710 6,029,427 4,152,226 0.6887 0.180 0.177 0.180 0.164 0.180 23,843,365 0.1741 9.23%
1999-06-25 0 0.650 0.640 0.650 0.640 0.680 2,039,000 1,341,370 0.6579 0.164 0.162 0.164 0.162 0.172 8,063,224 0.1664 -4.41%
1999-06-24 0 0.680 0.680 0.690 0.680 0.700 3,246,223 2,232,043 0.6876 0.172 0.172 0.174 0.172 0.177 12,837,187 0.1739 0.00%
1999-06-23 0 0.680 0.680 0.700 0.670 0.730 11,338,234 8,049,201 0.7099 0.172 0.172 0.177 0.169 0.185 44,837,038 0.1795 -2.86%
1999-06-22 0 0.700 0.690 0.700 0.620 0.700 6,403,000 4,250,840 0.6639 0.177 0.174 0.177 0.157 0.177 25,320,659 0.1679 11.11%
1999-06-21 0 0.630 0.620 0.640 0.620 0.640 2,331,606 1,476,075 0.6331 0.159 0.157 0.162 0.157 0.162 9,220,334 0.1601 1.61%
1999-06-17 0 0.620 0.610 0.620 0.610 0.620 1,154,000 707,740 0.6133 0.157 0.154 0.157 0.154 0.157 4,563,492 0.1551 1.64%
1999-06-16 0 0.610 0.600 0.610 0.610 0.620 640,000 391,400 0.6116 0.154 0.152 0.154 0.154 0.157 2,530,880 0.1546 1.67%
1999-06-15 0 0.600 0.600 0.610 0.600 0.620 470,000 284,400 0.6051 0.152 0.152 0.154 0.152 0.157 1,858,615 0.1530 -3.23%
1999-06-14 0 0.620 0.610 0.620 0.600 0.650 2,016,000 1,247,520 0.6188 0.157 0.154 0.157 0.152 0.164 7,972,271 0.1565 -3.12%
1999-06-11 0 0.640 0.630 0.640 0.590 0.650 2,334,000 1,454,850 0.6233 0.162 0.159 0.162 0.149 0.164 9,229,801 0.1576 4.92%
1999-06-10 0 0.610 0.600 0.610 0.580 0.610 892,000 531,600 0.5960 0.154 0.152 0.154 0.147 0.154 3,527,413 0.1507 1.67%
1999-06-09 0 0.600 0.580 0.600 0.570 0.600 419,000 246,720 0.5888 0.152 0.147 0.152 0.144 0.152 1,656,935 0.1489 1.69%
1999-06-08 0 0.590 0.590 0.600 0.590 0.600 779,000 464,830 0.5967 0.149 0.149 0.152 0.149 0.152 3,080,555 0.1509 1.72%
1999-06-07 0 0.580 0.580 0.600 - - 0 0 - 0.147 0.147 0.152 - - 0 - 1.75%
1999-06-04 0 0.570 0.570 0.580 0.570 0.590 426,000 247,740 0.5815 0.144 0.144 0.147 0.144 0.149 1,684,617 0.1471 -3.39%
1999-06-03 0 0.590 0.570 0.590 0.560 0.590 563,000 324,310 0.5760 0.149 0.144 0.149 0.142 0.149 2,226,383 0.1457 1.72%
1999-06-02 0 0.580 0.580 0.590 0.580 0.600 706,000 416,620 0.5901 0.147 0.147 0.149 0.147 0.152 2,791,876 0.1492 0.00%
1999-06-01 0 0.580 0.580 0.590 0.560 0.580 914,500 519,430 0.5680 0.147 0.147 0.149 0.142 0.147 3,616,390 0.1436 3.57%
1999-05-31 0 0.560 0.560 0.570 0.560 0.570 387,000 219,120 0.5662 0.142 0.142 0.144 0.142 0.144 1,530,391 0.1432 1.82%
1999-05-28 0 0.550 0.550 0.560 0.550 0.560 1,150,000 634,900 0.5521 0.139 0.139 0.142 0.139 0.142 4,547,674 0.1396 -5.17%
1999-05-27 0 0.580 0.570 0.580 0.570 0.580 273,000 157,210 0.5759 0.147 0.144 0.147 0.144 0.147 1,079,578 0.1456 0.00%
1999-05-26 0 0.580 0.580 0.590 0.580 0.590 200,000 117,000 0.5850 0.147 0.147 0.149 0.147 0.149 790,900 0.1479 -1.69%
1999-05-25 0 0.590 0.590 0.600 0.590 0.610 743,000 443,670 0.5971 0.149 0.149 0.152 0.149 0.154 2,938,193 0.1510 -3.28%
1999-05-24 0 0.610 0.600 0.610 0.580 0.620 1,695,105 1,028,086 0.6065 0.154 0.152 0.154 0.147 0.157 6,703,292 0.1534 5.17%
1999-05-21 0 0.580 0.560 0.590 0.550 0.600 1,208,000 706,000 0.5844 0.147 0.142 0.149 0.139 0.152 4,777,035 0.1478 -1.69%
1999-05-20 0 0.590 0.590 0.600 0.590 0.590 380,000 224,200 0.5900 0.149 0.149 0.152 0.149 0.149 1,502,710 0.1492 1.72%
1999-05-19 0 0.580 0.580 0.600 0.580 0.600 150,000 88,600 0.5907 0.147 0.147 0.152 0.147 0.152 593,175 0.1494 0.00%
1999-05-18 0 0.580 0.580 0.590 0.570 0.590 230,000 133,200 0.5791 0.147 0.147 0.149 0.144 0.149 909,535 0.1464 1.75%
1999-05-17 0 0.570 0.570 0.590 0.550 0.570 100,000 56,600 0.5660 0.144 0.144 0.149 0.139 0.144 395,450 0.1431 -3.39%
1999-05-14 0 0.590 0.590 0.610 0.590 0.610 1,352,000 810,430 0.5994 0.149 0.149 0.154 0.149 0.154 5,346,483 0.1516 -1.67%
1999-05-13 0 0.600 0.590 0.600 0.600 0.620 1,772,000 1,071,850 0.6049 0.152 0.149 0.152 0.152 0.157 7,007,373 0.1530 1.69%
1999-05-12 0 0.590 0.590 0.610 0.590 0.610 997,069 597,797 0.5996 0.149 0.149 0.154 0.149 0.154 3,942,909 0.1516 0.00%
1999-05-11 0 0.590 0.580 0.590 0.580 0.590 890,000 520,600 0.5849 0.149 0.147 0.149 0.147 0.149 3,519,504 0.1479 0.00%
1999-05-10 0 0.590 0.590 0.600 0.580 0.610 2,637,000 1,566,760 0.5941 0.149 0.149 0.152 0.147 0.154 10,428,015 0.1502 0.00%
1999-05-07 0 0.590 0.590 0.610 0.590 0.680 3,380,000 2,136,450 0.6321 0.149 0.149 0.154 0.149 0.172 13,366,208 0.1598 -11.94%
1999-05-06 0 0.670 0.660 0.670 0.650 0.680 5,016,000 3,349,560 0.6678 0.169 0.167 0.169 0.164 0.172 19,835,768 0.1689 1.52%
1999-05-05 0 0.660 0.650 0.660 0.620 0.680 4,275,868 2,796,145 0.6539 0.167 0.164 0.167 0.157 0.172 16,908,917 0.1654 4.76%
1999-05-04 0 0.630 0.630 0.640 0.610 0.650 2,804,952 1,782,712 0.6356 0.159 0.159 0.162 0.154 0.164 11,092,181 0.1607 0.00%
1999-05-03 0 0.630 0.620 0.630 0.610 0.640 1,690,000 1,059,960 0.6272 0.159 0.157 0.159 0.154 0.162 6,683,104 0.1586 -1.56%
1999-04-30 0 0.640 0.630 0.640 0.600 0.650 2,505,000 1,557,870 0.6219 0.162 0.159 0.162 0.152 0.164 9,906,021 0.1573 8.47%
1999-04-29 0 0.590 0.590 0.610 0.590 0.610 476,000 285,300 0.5994 0.149 0.149 0.154 0.149 0.154 1,882,342 0.1516 0.00%
1999-04-28 0 0.590 0.610 0.620 0.590 0.620 1,611,174 976,126 0.6058 0.149 0.154 0.157 0.149 0.157 6,371,386 0.1532 -1.67%
1999-04-27 0 0.600 0.600 0.620 0.600 0.630 1,648,381 1,011,209 0.6135 0.152 0.152 0.157 0.152 0.159 6,518,521 0.1551 -1.64%
1999-04-26 0 0.610 0.610 0.620 0.600 0.640 457,522 283,282 0.6192 0.154 0.154 0.157 0.152 0.162 1,809,270 0.1566 1.67%
1999-04-23 0 0.600 0.590 0.600 0.590 0.650 2,905,000 1,805,750 0.6216 0.152 0.149 0.152 0.149 0.164 11,487,820 0.1572 -4.76%
1999-04-22 0 0.630 0.620 0.630 0.620 0.640 5,241,504 3,321,426 0.6337 0.159 0.157 0.159 0.157 0.162 20,727,524 0.1602 6.78%
1999-04-21 0 0.590 0.590 0.600 0.590 0.650 4,457,503 2,771,002 0.6216 0.149 0.149 0.152 0.149 0.164 17,627,192 0.1572 -4.84%
1999-04-20 0 0.620 0.610 0.630 0.540 0.690 6,571,193 4,074,068 0.6200 0.157 0.154 0.159 0.137 0.174 25,985,778 0.1568 12.73%
1999-04-19 0 0.550 0.550 0.570 0.550 0.580 2,237,000 1,269,150 0.5673 0.139 0.139 0.144 0.139 0.147 8,846,215 0.1435 0.00%
1999-04-16 0 0.550 0.540 0.560 0.550 0.560 2,310,000 1,286,800 0.5571 0.139 0.137 0.142 0.139 0.142 9,134,893 0.1409 0.00%
1999-04-15 0 0.550 0.540 0.550 0.530 0.550 376,348 204,214 0.5426 0.139 0.137 0.139 0.134 0.139 1,488,268 0.1372 3.77%
1999-04-14 0 0.530 0.530 0.540 0.530 0.560 1,226,000 668,750 0.5455 0.134 0.134 0.137 0.134 0.142 4,848,216 0.1379 -3.64%
1999-04-13 0 0.550 0.540 0.550 0.510 0.550 1,009,000 535,060 0.5303 0.139 0.137 0.139 0.129 0.139 3,990,090 0.1341 5.77%
1999-04-12 0 0.520 0.520 0.530 0.510 0.530 394,152 205,273 0.5208 0.131 0.131 0.134 0.129 0.134 1,558,674 0.1317 -1.89%
1999-04-09 0 0.530 0.530 0.540 0.490 0.530 515,000 269,200 0.5227 0.134 0.134 0.137 0.124 0.134 2,036,567 0.1322 6.00%
1999-04-08 0 0.500 0.500 0.510 0.500 0.530 709,000 357,960 0.5049 0.126 0.126 0.129 0.126 0.134 2,803,740 0.1277 -3.85%
1999-04-07 0 0.520 0.520 0.530 0.520 0.520 278,000 144,560 0.5200 0.131 0.131 0.134 0.131 0.131 1,099,351 0.1315 1.96%
1999-04-01 0 0.510 0.485 0.510 0.485 0.510 533,000 268,305 0.5034 0.129 0.123 0.129 0.123 0.129 2,107,748 0.1273 5.15%
1999-03-31 0 0.485 0.485 0.510 0.485 0.500 340,000 167,100 0.4915 0.123 0.123 0.129 0.123 0.126 1,344,530 0.1243 -3.00%
1999-03-30 0 0.500 0.495 0.500 0.475 0.500 186,000 92,190 0.4956 0.126 0.125 0.126 0.120 0.126 735,537 0.1253 4.17%
1999-03-29 0 0.480 0.480 0.485 0.480 0.485 277,481 133,476 0.4810 0.121 0.121 0.123 0.121 0.123 1,097,298 0.1216 -2.04%
1999-03-26 0 0.490 0.490 0.500 0.490 0.490 256,000 125,440 0.4900 0.124 0.124 0.126 0.124 0.124 1,012,352 0.1239 -2.00%
1999-03-25 0 0.500 0.495 0.510 0.485 0.500 300,000 147,400 0.4913 0.126 0.125 0.129 0.123 0.126 1,186,350 0.1242 0.00%
1999-03-24 0 0.500 0.485 0.510 0.485 0.500 735,000 365,400 0.4971 0.126 0.123 0.129 0.123 0.126 2,906,557 0.1257 -1.96%
1999-03-23 0 0.510 0.500 0.520 0.510 0.510 680,000 346,800 0.5100 0.129 0.126 0.131 0.129 0.129 2,689,060 0.1290 0.00%
1999-03-22 0 0.510 0.510 0.520 0.480 0.520 930,792 475,652 0.5110 0.129 0.129 0.131 0.121 0.131 3,680,816 0.1292 0.00%
1999-03-19 0 0.510 0.500 0.520 0.490 0.510 1,151,235 572,270 0.4971 0.129 0.126 0.131 0.124 0.129 4,552,558 0.1257 6.25%
1999-03-18 0 0.480 0.480 0.500 0.480 0.500 130,000 64,400 0.4954 0.121 0.121 0.126 0.121 0.126 514,085 0.1253 -7.69%
1999-03-17 0 0.520 0.510 0.520 0.500 0.520 716,000 365,850 0.5110 0.131 0.129 0.131 0.126 0.131 2,831,421 0.1292 4.00%
1999-03-16 0 0.500 0.490 0.500 0.490 0.500 510,000 254,900 0.4998 0.126 0.124 0.126 0.124 0.126 2,016,795 0.1264 0.00%
1999-03-15 0 0.500 0.480 0.510 0.480 0.500 576,994 288,007 0.4992 0.126 0.121 0.129 0.121 0.126 2,281,722 0.1262 0.00%
1999-03-12 0 0.500 0.500 0.510 0.500 0.510 1,097,100 550,245 0.5015 0.126 0.126 0.129 0.126 0.129 4,338,481 0.1268 0.00%
1999-03-11 0 0.500 0.480 0.500 0.500 0.500 400,000 200,000 0.5000 0.126 0.121 0.126 0.126 0.126 1,581,800 0.1264 0.00%
1999-03-10 0 0.500 0.500 0.510 0.480 0.510 946,000 472,295 0.4993 0.126 0.126 0.129 0.121 0.129 3,740,956 0.1262 1.01%
1999-03-09 0 0.495 0.495 0.500 0.490 0.495 360,000 177,250 0.4924 0.125 0.125 0.126 0.124 0.125 1,423,620 0.1245 2.06%
1999-03-08 0 0.485 0.480 0.485 0.485 0.510 1,210,000 600,600 0.4964 0.123 0.121 0.123 0.123 0.129 4,784,944 0.1255 1.04%
1999-03-05 0 0.480 0.480 0.485 0.475 0.480 878,000 420,190 0.4786 0.121 0.121 0.123 0.120 0.121 3,472,050 0.1210 5.49%
1999-03-04 0 0.455 0.450 0.460 0.450 0.480 1,002,000 467,350 0.4664 0.115 0.114 0.116 0.114 0.121 3,962,408 0.1179 3.41%
1999-03-03 0 0.440 0.440 0.470 0.440 0.440 20,000 8,800 0.4400 0.111 0.111 0.119 0.111 0.111 79,090 0.1113 -4.35%
1999-03-02 0 0.460 0.440 0.460 0.440 0.460 280,000 127,600 0.4557 0.116 0.111 0.116 0.111 0.116 1,107,260 0.1152 1.10%
1999-03-01 0 0.455 0.455 0.500 0.455 0.470 150,000 68,400 0.4560 0.115 0.115 0.126 0.115 0.119 593,175 0.1153 -3.19%
1999-02-26 0 0.470 0.460 0.480 0.470 0.470 230,000 108,100 0.4700 0.119 0.116 0.121 0.119 0.119 909,535 0.1189 2.17%
1999-02-25 0 0.460 0.450 0.475 - - 0 0 - 0.116 0.114 0.120 - - 0 - 0.00%
1999-02-24 0 0.460 0.460 0.480 0.455 0.460 128,000 58,490 0.4570 0.116 0.116 0.121 0.115 0.116 506,176 0.1156 0.00%
1999-02-23 0 0.460 0.455 0.470 0.450 0.460 384,000 174,600 0.4547 0.116 0.115 0.119 0.114 0.116 1,518,528 0.1150 2.22%
1999-02-22 0 0.450 0.435 - 0.430 0.450 230,000 102,200 0.4443 0.114 0.110 - 0.109 0.114 909,535 0.1124 4.65%
1999-02-19 0 0.430 0.410 0.440 0.430 0.430 50,000 21,500 0.4300 0.109 0.104 0.111 0.109 0.109 197,725 0.1087 0.00%
1999-02-15 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.109 0.109 0.114 0.109 0.109 118,635 0.1087 0.00%
1999-02-12 0 0.430 0.430 0.450 0.405 0.440 471,000 204,170 0.4335 0.109 0.109 0.114 0.102 0.111 1,862,569 0.1096 2.38%
1999-02-11 0 0.420 0.420 0.430 0.420 0.440 287,224 124,625 0.4339 0.106 0.106 0.109 0.106 0.111 1,135,827 0.1097 0.00%
1999-02-10 0 0.420 0.420 0.440 0.400 0.425 250,000 104,900 0.4196 0.106 0.106 0.111 0.101 0.107 988,625 0.1061 -1.18%
1999-02-09 0 0.425 0.425 0.435 0.420 0.425 240,000 101,750 0.4240 0.107 0.107 0.110 0.106 0.107 949,080 0.1072 0.00%
1999-02-08 0 0.425 0.425 0.440 0.400 0.430 406,000 173,550 0.4275 0.107 0.107 0.111 0.101 0.109 1,605,527 0.1081 2.41%
1999-02-05 0 0.415 0.405 0.420 0.415 0.420 950,000 395,400 0.4162 0.105 0.102 0.106 0.105 0.106 3,756,774 0.1052 -3.49%
1999-02-04 0 0.430 0.425 0.435 0.420 0.435 432,737 185,698 0.4291 0.109 0.107 0.110 0.106 0.110 1,711,258 0.1085 1.18%
1999-02-03 0 0.425 0.425 0.430 0.425 0.440 869,000 373,600 0.4299 0.107 0.107 0.109 0.107 0.111 3,436,460 0.1087 -3.41%
1999-02-02 0 0.440 0.430 0.450 0.430 0.440 420,000 184,200 0.4386 0.111 0.109 0.114 0.109 0.111 1,660,890 0.1109 4.76%
1999-02-01 0 0.420 0.420 0.440 0.420 0.430 327,000 137,640 0.4209 0.106 0.106 0.111 0.106 0.109 1,293,121 0.1064 -1.18%
1999-01-29 0 0.425 0.420 0.435 0.420 0.435 776,000 331,570 0.4273 0.107 0.106 0.110 0.106 0.110 3,068,691 0.1080 3.66%
1999-01-28 0 0.410 0.410 0.420 0.400 0.410 1,200,000 490,000 0.4083 0.104 0.104 0.106 0.101 0.104 4,745,399 0.1033 0.00%
1999-01-27 0 0.410 0.410 0.420 0.390 0.410 1,114,000 454,940 0.4084 0.104 0.104 0.106 0.099 0.104 4,405,312 0.1033 2.50%
1999-01-26 0 0.400 0.400 0.420 0.370 0.420 1,074,000 431,325 0.4016 0.101 0.101 0.106 0.094 0.106 4,247,132 0.1016 6.67%
1999-01-25 0 0.375 0.365 0.375 0.370 0.380 720,000 268,750 0.3733 0.095 0.092 0.095 0.094 0.096 2,847,239 0.0944 -6.25%
1999-01-22 0 0.400 0.390 0.400 0.390 0.400 472,333 187,147 0.3962 0.101 0.099 0.101 0.099 0.101 1,867,841 0.1002 0.00%
1999-01-21 0 0.400 0.395 0.400 0.400 0.400 500,000 200,000 0.4000 0.101 0.100 0.101 0.101 0.101 1,977,250 0.1012 -4.76%
1999-01-20 0 0.420 0.420 0.440 0.420 0.420 220,000 92,400 0.4200 0.106 0.106 0.111 0.106 0.106 869,990 0.1062 -2.33%
1999-01-19 0 0.430 0.420 0.440 0.430 0.450 580,000 253,000 0.4362 0.109 0.106 0.111 0.109 0.114 2,293,610 0.1103 -3.37%
1999-01-18 0 0.445 0.445 0.450 0.440 0.455 470,000 210,550 0.4480 0.113 0.113 0.114 0.111 0.115 1,858,615 0.1133 0.00%
1999-01-15 0 0.445 0.445 0.450 0.445 0.450 261,000 117,145 0.4488 0.113 0.113 0.114 0.113 0.114 1,032,124 0.1135 1.14%
1999-01-14 0 0.440 0.420 0.440 0.420 0.440 840,000 361,250 0.4301 0.111 0.106 0.111 0.106 0.111 3,321,779 0.1088 -4.35%
1999-01-13 0 0.460 - 0.460 0.460 0.470 85,000 39,150 0.4606 0.116 - 0.116 0.116 0.119 336,132 0.1165 -2.13%
1999-01-12 0 0.470 0.470 0.480 0.460 0.475 610,000 287,650 0.4716 0.119 0.119 0.121 0.116 0.120 2,412,245 0.1192 -3.09%
1999-01-11 0 0.485 0.475 0.485 0.460 0.490 195,000 91,350 0.4685 0.123 0.120 0.123 0.116 0.124 771,127 0.1185 4.30%
1999-01-08 0 0.465 0.460 0.465 0.465 0.470 400,000 187,000 0.4675 0.118 0.116 0.118 0.118 0.119 1,581,800 0.1182 -1.06%
1999-01-07 0 0.470 0.470 0.475 0.470 0.490 1,084,000 516,630 0.4766 0.119 0.119 0.120 0.119 0.124 4,286,677 0.1205 2.17%
1999-01-06 0 0.460 0.460 0.480 0.460 0.460 238,000 109,480 0.4600 0.116 0.116 0.121 0.116 0.116 941,171 0.1163 -2.13%
1999-01-05 0 0.470 0.450 0.470 0.450 0.470 246,000 112,520 0.4574 0.119 0.114 0.119 0.114 0.119 972,807 0.1157 2.17%
1999-01-04 0 0.460 0.445 0.475 0.445 0.460 250,000 113,350 0.4534 0.116 0.113 0.120 0.113 0.116 988,625 0.1147 1.10%
1998-12-31 0 0.455 0.455 0.475 0.450 0.480 130,000 61,500 0.4731 0.115 0.115 0.120 0.114 0.121 514,085 0.1196 1.11%
1998-12-30 0 0.450 0.450 0.465 0.450 0.470 508,000 232,800 0.4583 0.114 0.114 0.118 0.114 0.119 2,008,886 0.1159 -5.26%
1998-12-29 0 0.475 0.475 0.480 0.450 0.480 674,000 314,460 0.4666 0.120 0.120 0.121 0.114 0.121 2,665,333 0.1180 6.74%
1998-12-28 0 0.445 0.445 0.450 0.445 0.450 1,264,000 568,405 0.4497 0.113 0.113 0.114 0.113 0.114 4,998,487 0.1137 -7.29%
1998-12-24 0 0.480 0.460 0.490 0.480 0.480 50,000 24,000 0.4800 0.121 0.116 0.124 0.121 0.121 197,725 0.1214 0.00%
1998-12-23 0 0.480 0.455 0.480 0.440 0.480 930,000 428,300 0.4605 0.121 0.115 0.121 0.111 0.121 3,677,684 0.1165 1.05%
1998-12-22 0 0.475 0.470 0.475 0.470 0.490 663,000 318,160 0.4799 0.120 0.119 0.120 0.119 0.124 2,621,833 0.1214 -1.04%
1998-12-21 0 0.480 0.480 0.485 0.460 0.480 1,295,000 609,550 0.4707 0.121 0.121 0.123 0.116 0.121 5,121,077 0.1190 -2.04%
1998-12-18 0 0.490 0.490 0.495 0.480 0.495 169,655 82,798 0.4880 0.124 0.124 0.125 0.121 0.125 670,901 0.1234 2.08%
1998-12-17 0 0.480 0.480 0.490 0.480 0.480 160,000 76,800 0.4800 0.121 0.121 0.124 0.121 0.121 632,720 0.1214 -1.03%
1998-12-16 0 0.485 0.485 0.500 0.480 0.500 277,000 134,390 0.4852 0.123 0.123 0.126 0.121 0.126 1,095,396 0.1227 -2.02%
1998-12-15 0 0.495 0.485 0.495 0.490 0.495 200,000 98,900 0.4945 0.125 0.123 0.125 0.124 0.125 790,900 0.1250 2.06%
1998-12-14 0 0.485 0.485 0.500 0.470 0.500 240,000 117,300 0.4888 0.123 0.123 0.126 0.119 0.126 949,080 0.1236 -1.02%
1998-12-11 0 0.490 0.490 0.500 0.490 0.500 1,100,000 546,150 0.4965 0.124 0.124 0.126 0.124 0.126 4,349,949 0.1256 -3.92%
1998-12-10 0 0.510 0.510 0.530 0.510 0.510 867,000 442,170 0.5100 0.129 0.129 0.134 0.129 0.129 3,428,551 0.1290 -1.92%
1998-12-09 0 0.520 0.510 0.530 0.520 0.520 789,000 410,280 0.5200 0.131 0.129 0.134 0.131 0.131 3,120,100 0.1315 -1.89%
1998-12-08 0 0.530 0.530 0.550 0.530 0.530 360,000 190,800 0.5300 0.134 0.134 0.139 0.134 0.134 1,423,620 0.1340 -3.64%
1998-12-07 0 0.550 0.540 0.550 0.540 0.560 1,791,000 987,500 0.5514 0.139 0.137 0.139 0.137 0.142 7,082,508 0.1394 5.77%
1998-12-04 0 0.520 0.520 0.530 0.510 0.540 892,528 473,413 0.5304 0.131 0.131 0.134 0.129 0.137 3,529,501 0.1341 -1.89%
1998-12-03 0 0.530 0.520 0.530 0.500 0.530 1,938,000 992,300 0.5120 0.134 0.131 0.134 0.126 0.134 7,663,820 0.1295 1.92%
1998-12-02 0 0.520 0.510 0.520 0.510 0.530 1,641,610 855,385 0.5211 0.131 0.129 0.131 0.129 0.134 6,491,746 0.1318 0.00%
1998-12-01 0 0.520 0.510 0.520 0.500 0.520 1,345,000 687,800 0.5114 0.131 0.129 0.131 0.126 0.131 5,318,802 0.1293 -3.70%
1998-11-30 0 0.540 0.540 0.550 0.530 0.560 1,913,000 1,037,660 0.5424 0.137 0.137 0.139 0.134 0.142 7,564,957 0.1372 -5.26%
1998-11-27 0 0.570 0.570 0.580 0.550 0.570 2,821,000 1,598,150 0.5665 0.144 0.144 0.147 0.139 0.144 11,155,642 0.1433 -1.72%
1998-11-26 0 0.580 0.580 0.590 0.580 0.600 2,640,000 1,550,500 0.5873 0.147 0.147 0.149 0.147 0.152 10,439,878 0.1485 -1.69%
1998-11-25 0 0.590 0.590 0.600 0.590 0.630 3,914,000 2,381,510 0.6085 0.149 0.149 0.152 0.149 0.159 15,477,910 0.1539 -3.28%
1998-11-24 0 0.610 0.610 0.620 0.590 0.620 3,945,238 2,390,083 0.6058 0.154 0.154 0.157 0.149 0.157 15,601,441 0.1532 1.67%
1998-11-23 0 0.600 0.590 0.610 0.590 0.640 5,648,000 3,434,010 0.6080 0.152 0.149 0.154 0.149 0.162 22,335,012 0.1538 -3.23%
1998-11-20 0 0.620 0.620 0.630 0.620 0.660 13,455,778 8,660,429 0.6436 0.157 0.157 0.159 0.157 0.167 53,210,864 0.1628 -1.59%
1998-11-19 0 0.630 0.620 0.630 0.620 0.660 20,283,000 13,001,830 0.6410 0.159 0.157 0.159 0.157 0.167 80,209,109 0.1621 1.61%
1998-11-18 0 0.620 0.610 0.630 0.600 0.640 32,536,914 20,458,305 0.6288 0.157 0.154 0.159 0.152 0.162 128,667,203 0.1590 1.64%
1998-11-17 0 0.610 0.600 0.610 0.550 0.620 19,200,000 11,438,440 0.5958 0.154 0.152 0.154 0.139 0.157 75,926,386 0.1507 7.02%
1998-11-16 0 0.570 0.560 0.570 0.560 0.580 3,620,000 2,052,500 0.5670 0.144 0.142 0.144 0.142 0.147 14,315,287 0.1434 1.79%
1998-11-13 0 0.560 0.560 0.570 0.550 0.580 3,910,000 2,193,900 0.5611 0.142 0.142 0.144 0.139 0.147 15,462,092 0.1419 -1.75%
1998-11-12 0 0.570 0.560 0.570 0.550 0.610 17,314,000 10,166,120 0.5872 0.144 0.142 0.144 0.139 0.154 68,468,201 0.1485 3.64%
1998-11-11 0 0.550 0.550 0.560 0.540 0.560 4,013,000 2,207,750 0.5501 0.139 0.139 0.142 0.137 0.142 15,869,406 0.1391 1.85%
1998-11-10 0 0.540 0.540 0.550 0.520 0.550 4,234,000 2,281,560 0.5389 0.137 0.137 0.139 0.131 0.139 16,743,350 0.1363 1.89%
1998-11-09 0 0.530 0.530 0.540 0.530 0.550 2,452,000 1,317,660 0.5374 0.134 0.134 0.137 0.134 0.139 9,696,432 0.1359 -1.85%
1998-11-06 0 0.540 0.540 0.550 0.530 0.570 5,017,000 2,739,810 0.5461 0.137 0.137 0.139 0.134 0.144 19,839,723 0.1381 0.00%
1998-11-05 0 0.540 0.530 0.540 0.540 0.590 8,999,000 5,082,480 0.5648 0.137 0.134 0.137 0.137 0.149 35,586,539 0.1428 -6.90%
1998-11-04 0 0.580 0.570 0.580 0.560 0.640 25,229,000 15,036,460 0.5960 0.147 0.144 0.147 0.142 0.162 99,768,062 0.1507 -4.92%
1998-11-03 0 0.610 0.610 0.620 0.530 0.620 39,075,000 22,693,530 0.5808 0.154 0.154 0.157 0.134 0.157 154,522,059 0.1469 12.96%
1998-11-02 0 0.540 0.540 0.550 0.530 0.560 11,340,000 6,137,150 0.5412 0.137 0.137 0.139 0.134 0.142 44,844,022 0.1369 3.85%
1998-10-30 0 0.520 0.510 0.520 0.520 0.550 18,053,000 9,755,550 0.5404 0.131 0.129 0.131 0.131 0.139 71,390,576 0.1367 0.00%
1998-10-29 0 0.520 0.520 0.530 0.510 0.570 42,980,000 22,865,910 0.5320 0.131 0.131 0.134 0.129 0.144 169,964,379 0.1345 -8.77%
1998-10-27 0 0.570 0.570 0.580 0.470 0.580 137,564,000 70,264,580 0.5108 0.144 0.144 0.147 0.119 0.147 543,996,739 0.1292 16.33%
1998-10-26 0 0.490 0.490 0.495 0.480 0.510 20,479,000 10,088,680 0.4926 0.124 0.124 0.125 0.121 0.129 80,984,191 0.1246 2.08%
1998-10-23 0 0.480 0.465 0.480 0.445 0.480 4,894,000 2,237,030 0.4571 0.121 0.118 0.121 0.113 0.121 19,353,319 0.1156 4.35%
1998-10-22 0 0.460 0.455 0.460 0.455 0.495 8,191,000 3,887,545 0.4746 0.116 0.115 0.116 0.115 0.125 32,391,304 0.1200 -7.07%
1998-10-21 0 0.495 0.485 0.495 0.490 0.580 51,238,555 27,196,025 0.5308 0.125 0.123 0.125 0.124 0.147 202,622,829 0.1342 -6.60%
1998-10-20 0 0.530 0.520 0.530 0.500 0.560 34,233,000 18,065,000 0.5277 0.134 0.131 0.134 0.126 0.142 135,374,374 0.1334 10.42%
1998-10-19 0 0.480 0.475 0.490 0.470 0.510 6,945,735 3,389,686 0.4880 0.121 0.120 0.124 0.119 0.129 27,466,904 0.1234 0.00%
1998-10-16 0 0.480 0.480 0.490 0.440 0.485 2,137,000 984,610 0.4607 0.121 0.121 0.124 0.111 0.123 8,450,765 0.1165 11.63%
1998-10-15 0 0.430 0.425 0.430 0.425 0.430 695,000 297,595 0.4282 0.109 0.107 0.109 0.107 0.109 2,748,377 0.1083 6.17%
1998-10-14 0 0.405 0.405 0.420 0.400 0.410 202,417 81,524 0.4028 0.102 0.102 0.106 0.101 0.104 800,458 0.1018 1.25%
1998-10-13 0 0.400 0.400 0.410 0.400 0.410 490,000 199,050 0.4062 0.101 0.101 0.104 0.101 0.104 1,937,705 0.1027 -2.44%
1998-10-12 0 0.410 0.390 0.410 0.400 0.420 830,000 340,900 0.4107 0.104 0.099 0.104 0.101 0.106 3,282,234 0.1039 7.89%
1998-10-09 0 0.380 0.380 0.395 0.340 0.380 312,000 115,005 0.3686 0.096 0.096 0.100 0.086 0.096 1,233,804 0.0932 10.14%
1998-10-08 0 0.345 0.345 0.360 0.340 0.345 98,000 33,470 0.3415 0.087 0.087 0.091 0.086 0.087 387,541 0.0864 1.47%
1998-10-07 0 0.340 0.340 0.350 0.335 0.335 123,000 41,205 0.3350 0.086 0.086 0.089 0.085 0.085 486,403 0.0847 1.49%
1998-10-05 0 0.335 0.335 - 0.330 0.330 10,555 3,467 0.3285 0.085 0.085 - 0.083 0.083 41,740 0.0831 -4.29%
1998-09-30 0 0.350 0.350 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
1998-09-29 0 0.350 0.350 0.360 0.350 0.360 195,881 69,014 0.3523 0.089 0.089 0.091 0.089 0.091 774,611 0.0891 -5.41%
1998-09-28 0 0.370 0.350 0.375 0.370 0.370 200,000 74,000 0.3700 0.094 0.089 0.095 0.094 0.094 790,900 0.0936 5.71%
1998-09-25 0 0.350 0.350 - 0.350 0.350 7,000 2,450 0.3500 0.089 0.089 - 0.089 0.089 27,681 0.0885 -5.41%
1998-09-24 0 0.370 0.370 - 0.350 0.370 75,000 27,100 0.3613 0.094 0.094 - 0.089 0.094 296,587 0.0914 12.12%
1998-09-23 0 0.330 0.320 - - - 13,408 4,291 0.3200 0.083 0.081 - - - 53,022 0.0809 0.00%
1998-09-22 0 0.330 0.330 0.360 0.330 0.330 10,264 3,379 0.3292 0.083 0.083 0.091 0.083 0.083 40,589 0.0832 -5.71%
1998-09-21 0 0.350 0.350 0.380 0.350 0.350 174,000 60,900 0.3500 0.089 0.089 0.096 0.089 0.089 688,083 0.0885 -5.41%
1998-09-18 0 0.370 0.365 0.370 0.370 0.370 100,000 37,000 0.3700 0.094 0.092 0.094 0.094 0.094 395,450 0.0936 0.00%
1998-09-17 0 0.370 0.370 0.380 0.360 0.380 81,000 30,460 0.3760 0.094 0.094 0.096 0.091 0.096 320,314 0.0951 -2.63%
1998-09-16 0 0.380 0.380 0.395 0.375 0.380 227,000 86,225 0.3798 0.096 0.096 0.100 0.095 0.096 897,671 0.0961 2.70%
1998-09-15 0 0.370 0.370 0.390 0.370 0.375 427,000 159,040 0.3725 0.094 0.094 0.099 0.094 0.095 1,688,571 0.0942 -1.33%
1998-09-14 0 0.375 0.365 0.375 0.375 0.380 321,573 121,003 0.3763 0.095 0.092 0.095 0.095 0.096 1,271,660 0.0952 0.00%
1998-09-11 0 0.375 0.365 0.390 0.375 0.380 90,000 34,050 0.3783 0.095 0.092 0.099 0.095 0.096 355,905 0.0957 -5.06%
1998-09-10 0 0.395 0.390 0.400 0.390 0.400 1,280,000 505,750 0.3951 0.100 0.099 0.101 0.099 0.101 5,061,759 0.0999 -1.25%
1998-09-09 0 0.400 0.400 0.420 0.400 0.430 785,000 328,390 0.4183 0.101 0.101 0.106 0.101 0.109 3,104,282 0.1058 -4.76%
1998-09-08 0 0.420 0.420 0.430 0.410 0.445 1,901,000 797,680 0.4196 0.106 0.106 0.109 0.104 0.113 7,517,503 0.1061 5.00%
1998-09-07 0 0.400 0.390 0.400 0.370 0.410 722,000 285,290 0.3951 0.101 0.099 0.101 0.094 0.104 2,855,148 0.0999 11.11%
1998-09-04 0 0.360 0.350 0.360 0.340 0.360 430,000 152,800 0.3553 0.091 0.089 0.091 0.086 0.091 1,700,435 0.0899 9.09%
1998-09-03 0 0.330 0.320 0.330 0.315 0.330 194,000 62,520 0.3223 0.083 0.081 0.083 0.080 0.083 767,173 0.0815 4.76%
1998-09-02 0 0.315 0.315 0.330 0.310 0.315 126,000 39,140 0.3106 0.080 0.080 0.083 0.078 0.080 498,267 0.0786 -3.08%
1998-09-01 0 0.325 0.300 0.325 0.330 0.330 1,000 330 0.3300 0.082 0.076 0.082 0.083 0.083 3,954 0.0834 4.84%
1998-08-31 0 0.310 0.300 0.350 0.310 0.310 150,000 46,500 0.3100 0.078 0.076 0.089 0.078 0.078 593,175 0.0784 0.00%
1998-08-28 0 0.310 0.310 0.320 0.280 0.320 511,000 152,720 0.2989 0.078 0.078 0.081 0.071 0.081 2,020,749 0.0756 -3.12%
1998-08-27 0 0.320 0.320 0.350 0.320 0.320 8,000 2,560 0.3200 0.081 0.081 0.089 0.081 0.081 31,636 0.0809 -8.57%
1998-08-26 0 0.350 0.340 0.360 0.340 0.360 260,000 89,100 0.3427 0.089 0.086 0.091 0.086 0.091 1,028,170 0.0867 0.00%
1998-08-25 0 0.350 0.350 0.355 0.350 0.360 201,000 70,630 0.3514 0.089 0.089 0.090 0.089 0.091 794,854 0.0889 0.00%
1998-08-24 0 0.350 0.350 0.355 0.345 0.355 427,000 150,170 0.3517 0.089 0.089 0.090 0.087 0.090 1,688,571 0.0889 -1.41%
1998-08-21 0 0.355 0.355 0.365 0.350 0.365 150,000 53,005 0.3534 0.090 0.090 0.092 0.089 0.092 593,175 0.0894 -1.39%
1998-08-20 0 0.360 0.360 0.380 0.340 0.380 903,000 332,960 0.3687 0.091 0.091 0.096 0.086 0.096 3,570,913 0.0932 4.35%
1998-08-19 0 0.345 0.345 0.350 0.320 0.350 781,848 261,899 0.3350 0.087 0.087 0.089 0.081 0.089 3,091,817 0.0847 11.29%
1998-08-18 0 0.310 0.305 0.310 0.300 0.320 762,400 238,238 0.3125 0.078 0.077 0.078 0.076 0.081 3,014,910 0.0790 -4.62%
1998-08-14 0 0.325 0.320 0.330 0.310 0.325 220,000 70,450 0.3202 0.082 0.081 0.083 0.078 0.082 869,990 0.0810 4.84%
1998-08-13 0 0.310 0.300 0.320 0.300 0.340 1,246,000 389,170 0.3123 0.078 0.076 0.081 0.076 0.086 4,927,306 0.0790 -11.43%
1998-08-12 0 0.350 0.340 0.350 0.340 0.350 298,573 102,422 0.3430 0.089 0.086 0.089 0.086 0.089 1,180,707 0.0867 -1.41%
1998-08-11 0 0.355 - 0.355 0.355 0.370 441,000 157,770 0.3578 0.090 - 0.090 0.090 0.094 1,743,934 0.0905 0.00%
1998-08-10 0 0.355 0.355 0.360 0.345 0.355 1,505,164 525,872 0.3494 0.090 0.090 0.091 0.087 0.090 5,952,170 0.0883 -1.39%
1998-08-07 0 0.360 0.360 0.370 0.360 0.400 1,900,961 696,907 0.3666 0.091 0.091 0.094 0.091 0.101 7,517,349 0.0927 -23.40%
1998-08-06 0 0.470 0.460 0.480 0.440 0.490 1,574,000 735,315 0.4672 0.119 0.116 0.121 0.111 0.124 6,224,382 0.1181 4.44%
1998-08-05 0 0.450 0.430 0.450 0.450 0.450 120,000 54,000 0.4500 0.114 0.109 0.114 0.114 0.114 474,540 0.1138 4.65%
1998-08-04 0 0.430 0.430 0.440 0.420 0.435 362,921 156,228 0.4305 0.109 0.109 0.111 0.106 0.110 1,435,171 0.1089 -2.27%
1998-08-03 0 0.440 0.425 0.440 0.430 0.440 210,000 91,200 0.4343 0.111 0.107 0.111 0.109 0.111 830,445 0.1098 -2.22%
1998-07-31 0 0.450 0.450 0.460 0.440 0.450 428,000 190,340 0.4447 0.114 0.114 0.116 0.111 0.114 1,692,526 0.1125 0.00%
1998-07-30 0 0.450 0.450 0.460 0.450 0.460 384,000 174,460 0.4543 0.114 0.114 0.116 0.114 0.116 1,518,528 0.1149 -2.17%
1998-07-29 0 0.460 0.450 0.480 0.440 0.480 1,121,000 506,930 0.4522 0.116 0.114 0.121 0.111 0.121 4,432,994 0.1144 4.55%
1998-07-28 0 0.440 0.440 0.455 0.430 0.440 976,000 425,740 0.4362 0.111 0.111 0.115 0.109 0.111 3,859,591 0.1103 2.33%
1998-07-27 0 0.430 0.425 0.450 0.425 0.430 140,000 60,150 0.4296 0.109 0.107 0.114 0.107 0.109 553,630 0.1086 -4.44%
1998-07-24 0 0.450 0.455 0.470 0.420 0.450 268,000 116,410 0.4344 0.114 0.115 0.119 0.106 0.114 1,059,806 0.1098 4.65%
1998-07-23 0 0.430 0.425 0.430 0.425 0.440 674,000 290,010 0.4303 0.109 0.107 0.109 0.107 0.111 2,665,333 0.1088 -7.53%
1998-07-22 0 0.465 0.465 0.470 0.460 0.475 486,000 226,660 0.4664 0.118 0.118 0.119 0.116 0.120 1,921,887 0.1179 -4.12%
1998-07-21 0 0.485 0.485 0.490 0.480 0.485 160,000 77,250 0.4828 0.123 0.123 0.124 0.121 0.123 632,720 0.1221 0.00%
1998-07-20 0 0.485 0.480 0.500 0.480 0.485 190,000 91,450 0.4813 0.123 0.121 0.126 0.121 0.123 751,355 0.1217 0.00%
1998-07-17 0 0.485 0.485 0.490 0.480 0.490 206,838 99,840 0.4827 0.123 0.123 0.124 0.121 0.124 817,941 0.1221 -1.02%
1998-07-16 0 0.490 0.490 0.500 0.490 0.500 308,000 151,020 0.4903 0.124 0.124 0.126 0.124 0.126 1,217,986 0.1240 0.00%
1998-07-15 0 0.490 0.490 0.500 0.490 0.510 468,000 234,320 0.5007 0.124 0.124 0.126 0.124 0.129 1,850,706 0.1266 0.00%
1998-07-14 0 0.490 0.485 0.510 0.490 0.490 300,000 147,000 0.4900 0.124 0.123 0.129 0.124 0.124 1,186,350 0.1239 0.00%
1998-07-13 0 0.490 0.480 0.500 0.480 0.490 458,000 220,640 0.4817 0.124 0.121 0.126 0.121 0.124 1,811,161 0.1218 0.00%
1998-07-10 0 0.490 0.485 0.520 0.485 0.490 263,000 128,370 0.4881 0.124 0.123 0.131 0.123 0.124 1,040,033 0.1234 -1.01%
1998-07-09 0 0.495 0.490 0.495 0.490 0.500 196,000 97,190 0.4959 0.125 0.124 0.125 0.124 0.126 775,082 0.1254 -1.00%
1998-07-08 0 0.500 0.500 0.510 0.500 0.510 510,000 255,700 0.5014 0.126 0.126 0.129 0.126 0.129 2,016,795 0.1268 0.00%
1998-07-07 0 0.500 0.500 0.510 0.500 0.520 555,000 284,200 0.5121 0.126 0.126 0.129 0.126 0.131 2,194,747 0.1295 -3.85%
1998-07-06 0 0.520 0.510 0.540 0.500 0.520 250,000 127,600 0.5104 0.131 0.129 0.137 0.126 0.131 988,625 0.1291 -3.70%
1998-07-03 0 0.540 0.540 0.550 0.530 0.560 340,000 185,600 0.5459 0.137 0.137 0.139 0.134 0.142 1,344,530 0.1380 -3.57%
1998-07-02 0 0.560 0.550 0.560 0.540 0.570 472,000 263,080 0.5574 0.142 0.139 0.142 0.137 0.144 1,866,524 0.1409 3.70%
1998-06-30 0 0.540 0.540 0.550 0.530 0.540 478,184 257,612 0.5387 0.137 0.137 0.139 0.134 0.137 1,890,978 0.1362 -1.82%
1998-06-29 0 0.550 0.540 0.560 0.540 0.570 956,000 533,180 0.5577 0.139 0.137 0.142 0.137 0.144 3,780,501 0.1410 -1.79%
1998-06-26 0 0.560 0.550 0.560 0.550 0.570 602,000 335,420 0.5572 0.142 0.139 0.142 0.139 0.144 2,380,609 0.1409 -3.45%
1998-06-25 0 0.580 0.560 0.580 0.560 0.580 1,038,000 589,180 0.5676 0.147 0.142 0.147 0.142 0.147 4,104,770 0.1435 5.45%
1998-06-24 0 0.550 0.540 0.560 0.550 0.560 380,000 210,100 0.5529 0.139 0.137 0.142 0.139 0.142 1,502,710 0.1398 0.00%
1998-06-23 0 0.550 0.550 0.560 0.550 0.560 360,000 199,600 0.5544 0.139 0.139 0.142 0.139 0.142 1,423,620 0.1402 0.00%
1998-06-22 0 0.550 0.550 0.560 0.550 0.570 1,585,000 888,250 0.5604 0.139 0.139 0.142 0.139 0.144 6,267,881 0.1417 -5.17%
1998-06-19 0 0.580 0.580 0.590 0.540 0.580 774,000 438,360 0.5664 0.147 0.147 0.149 0.137 0.147 3,060,782 0.1432 1.75%
1998-06-18 0 0.570 0.560 0.570 0.560 0.590 2,093,000 1,204,690 0.5756 0.144 0.142 0.144 0.142 0.149 8,276,767 0.1456 5.56%
1998-06-17 0 0.540 0.530 0.570 0.500 0.540 1,266,000 660,040 0.5214 0.137 0.134 0.144 0.126 0.137 5,006,396 0.1318 9.09%
1998-06-16 0 0.495 0.490 0.495 0.490 0.510 2,063,000 1,022,210 0.4955 0.125 0.124 0.125 0.124 0.129 8,158,132 0.1253 -1.00%
1998-06-15 0 0.500 0.490 0.500 0.490 0.520 968,000 493,200 0.5095 0.126 0.124 0.126 0.124 0.131 3,827,955 0.1288 -7.41%
1998-06-12 0 0.540 0.530 0.550 0.530 0.560 1,168,000 632,980 0.5419 0.137 0.134 0.139 0.134 0.142 4,618,855 0.1370 1.89%
1998-06-11 0 0.530 0.520 0.530 0.480 0.540 1,200,000 620,600 0.5172 0.134 0.131 0.134 0.121 0.137 4,745,399 0.1308 1.92%
1998-06-10 0 0.520 0.520 0.530 0.480 0.550 1,662,007 842,925 0.5072 0.131 0.131 0.134 0.121 0.139 6,572,405 0.1283 -7.14%
1998-06-09 0 0.560 0.540 0.580 0.560 0.590 378,000 214,790 0.5682 0.142 0.137 0.147 0.142 0.149 1,494,801 0.1437 -5.08%
1998-06-08 0 0.590 0.580 0.620 0.590 0.590 270,000 159,300 0.5900 0.149 0.147 0.157 0.149 0.149 1,067,715 0.1492 -4.84%
1998-06-05 0 0.620 0.620 0.640 0.610 0.620 187,000 115,380 0.6170 0.157 0.157 0.162 0.154 0.157 739,491 0.1560 0.00%
1998-06-04 0 0.620 0.620 0.640 0.600 0.630 521,000 325,300 0.6244 0.157 0.157 0.162 0.152 0.159 2,060,294 0.1579 -1.59%
1998-06-03 0 0.630 0.630 0.640 0.600 0.650 1,707,779 1,077,992 0.6312 0.159 0.159 0.162 0.152 0.164 6,753,411 0.1596 -1.56%
1998-06-02 0 0.640 0.630 0.640 0.640 0.660 3,243,000 2,088,050 0.6439 0.162 0.159 0.162 0.162 0.167 12,824,441 0.1628 -5.88%
1998-06-01 0 0.680 0.670 0.680 0.670 0.710 2,361,000 1,617,550 0.6851 0.172 0.169 0.172 0.169 0.180 9,336,573 0.1732 0.00%
1998-05-29 0 0.680 0.670 0.680 0.660 0.690 58,389,000 38,550,460 0.6602 0.172 0.169 0.172 0.167 0.174 230,899,258 0.1670 3.03%
1998-05-28 0 0.660 0.650 0.670 0.650 0.680 1,147,000 769,970 0.6713 0.167 0.164 0.169 0.164 0.172 4,535,811 0.1698 -2.94%
1998-05-27 0 0.680 0.680 0.700 0.680 0.720 2,396,002 1,683,681 0.7027 0.172 0.172 0.177 0.172 0.182 9,474,988 0.1777 -11.69%
1998-05-26 0 0.770 0.770 0.780 0.760 0.770 672,000 516,620 0.7688 0.195 0.195 0.197 0.192 0.195 2,657,424 0.1944 -1.28%
1998-05-25 0 0.780 0.770 0.780 0.770 0.780 215,000 167,550 0.7793 0.197 0.195 0.197 0.195 0.197 850,217 0.1971 0.00%
1998-05-22 0 0.780 0.770 0.790 0.780 0.780 260,640 203,267 0.7799 0.197 0.195 0.200 0.197 0.197 1,030,701 0.1972 0.00%
1998-05-21 0 0.780 0.780 0.800 0.770 0.800 594,000 464,010 0.7812 0.197 0.197 0.202 0.195 0.202 2,348,973 0.1975 0.00%
1998-05-20 0 0.780 0.780 0.800 0.740 0.790 486,000 378,400 0.7786 0.197 0.197 0.202 0.187 0.200 1,921,887 0.1969 2.63%
1998-05-19 0 0.760 0.730 0.760 0.710 0.770 110,000 80,500 0.7318 0.192 0.185 0.192 0.180 0.195 434,995 0.1851 1.33%
1998-05-18 0 0.750 0.750 0.780 0.730 0.760 596,000 446,500 0.7492 0.190 0.190 0.197 0.185 0.192 2,356,882 0.1894 0.00%
1998-05-15 0 0.750 0.750 0.790 0.750 0.780 550,000 417,930 0.7599 0.190 0.190 0.200 0.190 0.197 2,174,975 0.1922 -2.60%
1998-05-14 0 0.770 0.770 0.790 0.750 0.780 1,092,000 833,220 0.7630 0.195 0.195 0.200 0.190 0.197 4,318,313 0.1930 1.32%
1998-05-13 0 0.760 0.760 0.780 0.750 0.780 552,000 422,620 0.7656 0.192 0.192 0.197 0.190 0.197 2,182,884 0.1936 -3.80%
1998-05-12 0 0.790 0.790 0.810 0.780 0.830 545,000 438,550 0.8047 0.200 0.200 0.205 0.197 0.210 2,155,202 0.2035 0.00%
1998-05-11 0 0.790 0.790 0.810 0.790 0.810 255,000 204,740 0.8029 0.200 0.200 0.205 0.200 0.205 1,008,397 0.2030 -4.82%
1998-05-08 0 0.830 0.820 0.830 0.810 0.830 307,000 252,960 0.8240 0.210 0.207 0.210 0.205 0.210 1,214,031 0.2084 1.22%
1998-05-07 0 0.820 0.820 0.830 0.800 0.820 410,112 333,685 0.8136 0.207 0.207 0.210 0.202 0.207 1,621,788 0.2058 2.50%
1998-05-06 0 0.800 0.800 0.810 0.790 0.820 635,000 511,720 0.8059 0.202 0.202 0.205 0.200 0.207 2,511,107 0.2038 -2.44%
1998-05-05 0 0.820 0.810 0.820 0.820 0.880 330,132 276,099 0.8363 0.207 0.205 0.207 0.207 0.223 1,305,507 0.2115 -3.53%
1998-05-04 0 0.850 0.850 0.890 0.840 0.900 762,752 654,972 0.8587 0.215 0.215 0.225 0.212 0.228 3,016,302 0.2171 -5.56%
1998-05-01 0 0.900 0.880 0.900 0.890 0.920 699,000 631,070 0.9028 0.228 0.223 0.228 0.225 0.233 2,764,195 0.2283 3.45%
1998-04-30 0 0.870 0.860 0.870 0.850 0.880 996,000 863,240 0.8667 0.220 0.217 0.220 0.215 0.223 3,938,681 0.2192 -2.25%
1998-04-29 0 0.890 0.890 0.910 0.880 0.910 615,000 549,310 0.8932 0.225 0.225 0.230 0.223 0.230 2,432,017 0.2259 -4.30%
1998-04-28 0 0.930 0.900 0.940 0.850 0.930 564,000 499,330 0.8853 0.235 0.228 0.238 0.215 0.235 2,230,338 0.2239 1.09%
1998-04-27 0 0.920 0.920 0.930 0.920 0.980 589,491 560,456 0.9507 0.233 0.233 0.235 0.233 0.248 2,331,142 0.2404 -7.07%
1998-04-24 0 0.990 0.990 1.000 0.980 1.000 828,836 816,857 0.9855 0.250 0.250 0.253 0.248 0.253 3,277,631 0.2492 -1.98%
1998-04-23 0 1.010 0.990 1.010 0.980 1.010 1,181,000 1,175,160 0.9951 0.255 0.250 0.255 0.248 0.255 4,670,264 0.2516 0.00%
1998-04-22 0 1.010 1.010 1.030 1.010 1.030 753,000 762,560 1.0127 0.255 0.255 0.260 0.255 0.260 2,977,738 0.2561 -0.98%
1998-04-21 0 1.020 1.020 1.030 1.020 1.060 188,000 195,940 1.0422 0.258 0.258 0.260 0.258 0.268 743,446 0.2636 -3.77%
1998-04-20 0 1.060 1.060 1.080 1.040 1.070 1,741,000 1,844,150 1.0592 0.268 0.268 0.273 0.263 0.271 6,884,783 0.2679 1.92%
1998-04-17 0 1.040 1.030 1.060 1.010 1.050 1,986,223 2,039,236 1.0267 0.263 0.260 0.268 0.255 0.266 7,854,517 0.2596 0.00%
1998-04-16 0 1.040 1.030 1.050 1.030 1.050 983,000 1,023,890 1.0416 0.263 0.260 0.266 0.260 0.266 3,887,273 0.2634 0.00%
1998-04-15 0 1.040 1.040 1.050 1.040 1.050 476,000 495,200 1.0403 0.263 0.263 0.266 0.263 0.266 1,882,342 0.2631 0.00%
1998-04-14 0 1.040 1.040 1.050 1.030 1.050 430,000 448,300 1.0426 0.263 0.263 0.266 0.260 0.266 1,700,435 0.2636 0.00%
1998-04-09 0 1.040 1.040 1.060 1.020 1.060 553,000 581,120 1.0508 0.263 0.263 0.268 0.258 0.268 2,186,838 0.2657 0.00%
1998-04-08 0 1.040 1.040 1.060 1.020 1.060 540,000 567,900 1.0517 0.263 0.263 0.268 0.258 0.268 2,135,430 0.2659 0.97%
1998-04-07 0 1.030 1.020 1.040 1.010 1.030 245,135 250,958 1.0238 0.260 0.258 0.263 0.255 0.260 969,386 0.2589 0.00%
1998-04-03 0 1.030 1.020 1.030 0.990 1.030 1,637,863 1,658,370 1.0125 0.260 0.258 0.260 0.250 0.260 6,476,928 0.2560 1.98%
1998-04-02 0 1.010 1.000 1.020 1.000 1.020 1,977,000 1,994,540 1.0089 0.255 0.253 0.258 0.253 0.258 7,818,045 0.2551 -2.88%
1998-04-01 0 1.040 1.030 1.060 1.040 1.060 270,000 284,000 1.0519 0.263 0.260 0.268 0.263 0.268 1,067,715 0.2660 -0.95%
1998-03-31 0 1.050 1.050 1.070 1.010 1.060 555,000 580,950 1.0468 0.266 0.266 0.271 0.255 0.268 2,194,747 0.2647 0.00%
1998-03-30 0 1.050 1.050 1.060 1.050 1.080 1,417,000 1,505,760 1.0626 0.266 0.266 0.268 0.266 0.273 5,603,525 0.2687 -2.78%
1998-03-27 0 1.080 1.080 1.090 1.080 1.110 1,065,264 1,162,869 1.0916 0.273 0.273 0.276 0.273 0.281 4,212,586 0.2760 -2.70%
1998-03-26 0 1.110 1.100 1.110 1.080 1.130 2,125,388 2,357,777 1.1093 0.281 0.278 0.281 0.273 0.286 8,404,845 0.2805 1.83%
1998-03-25 0 1.090 1.090 1.100 1.080 1.110 2,935,402 3,203,664 1.0914 0.276 0.276 0.278 0.273 0.281 11,608,045 0.2760 0.93%
1998-03-24 0 1.080 1.070 1.080 1.040 1.080 1,416,000 1,511,700 1.0676 0.273 0.271 0.273 0.263 0.273 5,599,571 0.2700 1.89%
1998-03-23 0 1.060 1.050 1.060 1.060 1.070 1,230,343 1,305,836 1.0614 0.268 0.266 0.268 0.268 0.271 4,865,391 0.2684 -1.85%
1998-03-20 0 1.080 1.080 1.090 1.070 1.120 2,181,000 2,386,570 1.0943 0.273 0.273 0.276 0.271 0.283 8,624,763 0.2767 -2.70%
1998-03-19 0 1.110 1.090 1.110 1.040 1.110 2,822,000 3,045,220 1.0791 0.281 0.276 0.281 0.263 0.281 11,159,597 0.2729 6.73%
1998-03-18 0 1.040 1.040 1.050 1.030 1.070 501,320 524,194 1.0456 0.263 0.263 0.266 0.260 0.271 1,982,470 0.2644 -0.95%
1998-03-17 0 1.050 1.040 1.050 1.030 1.070 850,000 892,690 1.0502 0.266 0.263 0.266 0.260 0.271 3,361,324 0.2656 0.00%
1998-03-16 0 1.050 1.040 1.050 1.040 1.070 718,000 755,180 1.0518 0.266 0.263 0.266 0.263 0.271 2,839,330 0.2660 -1.87%
1998-03-13 0 1.070 1.060 1.070 1.010 1.070 1,832,000 1,937,320 1.0575 0.271 0.268 0.271 0.255 0.271 7,244,643 0.2674 3.88%
1998-03-12 0 1.030 1.030 1.040 1.020 1.060 1,378,000 1,433,920 1.0406 0.260 0.260 0.263 0.258 0.268 5,449,300 0.2631 -1.90%
1998-03-11 0 1.050 1.050 1.070 1.050 1.080 2,663,000 2,829,990 1.0627 0.266 0.266 0.271 0.266 0.273 10,530,832 0.2687 -0.94%
1998-03-10 0 1.060 1.060 1.070 1.030 1.110 1,805,661 1,934,708 1.0715 0.268 0.268 0.271 0.260 0.281 7,140,485 0.2709 -0.93%
1998-03-09 0 1.070 1.060 1.070 1.060 1.100 2,443,528 2,636,298 1.0789 0.271 0.268 0.271 0.268 0.278 9,662,930 0.2728 -1.83%
1998-03-06 0 1.090 1.080 1.090 1.000 1.130 7,297,000 7,976,880 1.0932 0.276 0.273 0.276 0.253 0.286 28,855,981 0.2764 4.81%
1998-03-05 0 1.040 1.040 1.050 1.040 1.120 2,924,000 3,178,810 1.0871 0.263 0.263 0.266 0.263 0.283 11,562,956 0.2749 -8.77%
1998-03-04 0 1.140 1.130 1.140 1.130 1.170 1,896,797 2,170,519 1.1443 0.288 0.286 0.288 0.286 0.296 7,500,882 0.2894 0.00%
1998-03-03 0 1.140 1.140 1.150 1.130 1.150 4,057,881 4,667,101 1.1501 0.288 0.288 0.291 0.286 0.291 16,046,887 0.2908 0.00%
1998-03-02 0 1.140 1.120 1.140 1.120 1.220 8,692,468 10,266,715 1.1811 0.288 0.283 0.288 0.283 0.309 34,374,358 0.2987 -3.39%
1998-02-27 0 1.180 1.170 1.180 1.150 1.210 7,930,000 9,351,580 1.1793 0.298 0.296 0.298 0.291 0.306 31,359,179 0.2982 2.61%
1998-02-26 0 1.150 1.140 1.150 1.140 1.170 9,692,000 11,174,740 1.1530 0.291 0.288 0.291 0.288 0.296 38,327,007 0.2916 2.68%
1998-02-25 0 1.120 1.110 1.130 1.080 1.160 4,879,000 5,535,880 1.1346 0.283 0.281 0.286 0.273 0.293 19,294,002 0.2869 -3.45%
1998-02-24 0 1.160 1.150 1.160 1.080 1.170 4,255,569 4,813,079 1.1310 0.293 0.291 0.293 0.273 0.296 16,828,645 0.2860 4.50%
1998-02-23 0 1.110 1.100 1.110 1.090 1.180 5,743,000 6,491,170 1.1303 0.281 0.278 0.281 0.276 0.298 22,710,689 0.2858 -0.89%
1998-02-20 0 1.120 1.110 1.120 1.090 1.150 4,780,000 5,359,440 1.1212 0.283 0.281 0.283 0.276 0.291 18,902,507 0.2835 -0.88%
1998-02-19 0 1.130 1.120 1.140 1.120 1.280 12,747,000 15,065,690 1.1819 0.286 0.283 0.288 0.283 0.324 50,408,002 0.2989 -5.04%
1998-02-18 0 1.190 1.180 1.190 1.150 1.240 13,951,974 16,721,301 1.1985 0.301 0.298 0.301 0.291 0.314 55,173,071 0.3031 4.39%
1998-02-17 0 1.140 1.140 1.150 1.040 1.180 17,051,000 19,252,400 1.1291 0.288 0.288 0.291 0.263 0.298 67,428,167 0.2855 11.76%
1998-02-16 0 1.020 1.020 1.030 0.920 1.040 8,645,000 8,469,650 0.9797 0.258 0.258 0.260 0.233 0.263 34,186,646 0.2477 -1.92%
1998-02-13 0 1.040 1.040 1.050 1.020 1.150 13,596,000 14,472,710 1.0645 0.263 0.263 0.266 0.258 0.291 53,765,372 0.2692 -11.86%
1998-02-12 0 1.180 1.190 1.200 1.140 1.290 18,668,000 22,844,110 1.2237 0.298 0.301 0.303 0.288 0.326 73,822,593 0.3094 -4.84%
1998-02-11 0 1.240 1.220 1.230 1.200 1.350 55,478,517 71,659,874 1.2917 0.314 0.309 0.311 0.303 0.341 219,389,756 0.3266 9.73%
1998-02-10 0 1.130 1.130 1.150 0.990 1.140 23,158,000 24,454,760 1.0560 0.286 0.286 0.291 0.250 0.288 91,578,294 0.2670 8.65%
1998-02-09 0 1.040 1.030 1.040 0.970 1.040 17,501,000 17,613,750 1.0064 0.263 0.260 0.263 0.245 0.263 69,207,692 0.2545 10.64%
1998-02-06 0 0.940 0.930 0.960 0.920 1.000 17,160,493 16,563,109 0.9652 0.238 0.235 0.243 0.233 0.253 67,861,157 0.2441 3.30%
1998-02-05 0 0.910 0.900 0.910 0.830 0.920 10,252,000 9,063,700 0.8841 0.230 0.228 0.230 0.210 0.233 40,541,527 0.2236 10.98%
1998-02-04 0 0.820 0.810 0.820 0.730 0.860 17,824,807 14,490,470 0.8129 0.207 0.205 0.207 0.185 0.217 70,488,186 0.2056 13.89%
1998-02-03 0 0.720 0.710 0.720 0.670 0.790 17,646,000 12,991,630 0.7362 0.182 0.180 0.182 0.169 0.200 69,781,094 0.1862 7.46%
1998-02-02 0 0.670 0.670 0.680 0.630 0.690 9,800,000 6,460,530 0.6592 0.169 0.169 0.172 0.159 0.174 38,754,093 0.1667 8.06%
1998-01-27 0 0.620 0.620 0.630 0.580 0.630 3,816,000 2,326,260 0.6096 0.157 0.157 0.159 0.147 0.159 15,090,369 0.1542 6.90%
1998-01-26 0 0.580 0.580 0.590 0.560 0.610 20,083,000 11,761,890 0.5857 0.147 0.147 0.149 0.142 0.154 79,418,209 0.1481 -1.69%
1998-01-23 0 0.590 0.580 0.590 0.530 0.600 13,402,000 7,448,500 0.5558 0.149 0.147 0.149 0.134 0.152 52,998,199 0.1405 11.32%
1998-01-22 0 0.530 0.530 0.540 0.510 0.620 24,568,000 13,363,190 0.5439 0.134 0.134 0.137 0.129 0.157 97,154,138 0.1375 -17.19%
1998-01-21 0 0.640 0.640 0.650 0.610 0.660 13,901,000 8,881,090 0.6389 0.162 0.162 0.164 0.154 0.167 54,971,494 0.1616 0.00%
1998-01-20 0 0.640 0.630 0.640 0.560 0.650 16,791,000 10,092,960 0.6011 0.162 0.159 0.162 0.142 0.164 66,399,997 0.1520 8.47%
1998-01-19 0 0.590 0.580 0.590 0.510 0.620 58,080,644 32,584,173 0.5610 0.149 0.147 0.149 0.129 0.157 229,679,865 0.1419 13.46%
1998-01-16 0 0.520 0.520 0.530 0.500 0.560 38,646,000 20,383,310 0.5274 0.131 0.131 0.134 0.126 0.142 152,825,579 0.1334 6.12%
1998-01-15 0 0.490 0.480 0.490 0.460 0.670 73,449,000 39,517,110 0.5380 0.124 0.121 0.124 0.116 0.169 290,454,018 0.1361 -30.00%
1998-01-14 0 0.700 0.700 0.710 0.510 0.700 14,184,000 8,892,420 0.6269 0.177 0.177 0.180 0.129 0.177 56,090,618 0.1585 37.25%
1998-01-13 0 0.510 0.500 0.540 0.500 0.820 14,558,000 8,278,170 0.5686 0.129 0.126 0.137 0.126 0.207 57,569,601 0.1438 -33.77%
1998-01-12 0 0.770 0.740 0.800 0.760 0.800 4,639,350 3,857,399 0.8315 0.195 0.187 0.202 0.192 0.202 18,346,306 0.2103 -21.43%
1998-01-09 0 0.980 0.980 1.000 0.950 1.040 1,096,000 1,077,240 0.9829 0.248 0.248 0.253 0.240 0.263 4,334,131 0.2485 -9.26%
1998-01-08 0 1.080 1.050 1.120 1.080 1.260 600,000 701,800 1.1697 0.273 0.266 0.283 0.273 0.319 2,372,700 0.2958 -15.95%
1998-01-07 0 1.300 - 1.300 - - 0 0 - 0.325 - 0.325 - - 0 - -3.70%
1998-01-06 0 1.350 - 1.350 1.350 1.370 570,000 774,980 1.3596 0.337 - 0.337 0.337 0.342 2,280,377 0.3398 -2.17%
1998-01-05 0 1.380 1.360 1.380 1.360 1.380 1,190,000 1,641,700 1.3796 0.345 0.340 0.345 0.340 0.345 4,760,786 0.3448 0.00%
1998-01-02 0 1.380 1.370 1.400 1.350 1.380 497,000 676,720 1.3616 0.345 0.342 0.350 0.337 0.345 1,988,328 0.3403 1.47%
1997-12-31 0 1.360 1.360 1.390 1.350 1.370 1,098,835 1,491,757 1.3576 0.340 0.340 0.347 0.337 0.342 4,396,066 0.3393 0.74%
1997-12-30 0 1.350 1.350 1.360 1.330 1.350 301,000 402,530 1.3373 0.337 0.337 0.340 0.332 0.337 1,204,199 0.3343 2.27%
1997-12-29 0 1.320 1.320 1.330 1.280 1.340 1,089,000 1,444,020 1.3260 0.330 0.330 0.332 0.320 0.335 4,356,720 0.3314 2.33%
1997-12-24 0 1.290 1.280 1.300 1.290 1.360 1,522,611 2,001,515 1.3145 0.322 0.320 0.325 0.322 0.340 6,091,450 0.3286 -6.52%
1997-12-23 0 1.380 1.380 1.390 1.380 1.400 450,000 625,960 1.3910 0.345 0.345 0.347 0.345 0.350 1,800,297 0.3477 -0.72%
1997-12-22 0 1.390 1.360 1.400 1.360 1.400 828,000 1,147,060 1.3853 0.347 0.340 0.350 0.340 0.350 3,312,547 0.3463 -2.80%
1997-12-19 0 1.430 1.430 1.470 1.400 1.450 431,000 610,060 1.4155 0.357 0.357 0.367 0.350 0.362 1,724,285 0.3538 -1.38%
1997-12-18 0 1.450 1.440 1.460 1.440 1.460 628,000 910,300 1.4495 0.362 0.360 0.365 0.360 0.365 2,512,415 0.3623 -0.68%
1997-12-17 0 1.460 1.460 1.480 1.460 1.500 854,000 1,259,180 1.4744 0.365 0.365 0.370 0.365 0.375 3,416,564 0.3686 -0.68%
1997-12-16 0 1.470 1.460 1.480 1.450 1.510 371,000 547,220 1.4750 0.367 0.365 0.370 0.362 0.377 1,484,245 0.3687 -2.65%
1997-12-15 0 1.510 1.500 1.530 1.500 1.570 524,000 798,060 1.5230 0.377 0.375 0.382 0.375 0.392 2,096,346 0.3807 -0.66%
1997-12-12 0 1.520 1.520 1.540 1.500 1.540 710,000 1,083,730 1.5264 0.380 0.380 0.385 0.375 0.385 2,840,469 0.3815 1.33%
1997-12-11 0 1.500 1.500 1.520 1.500 1.520 482,000 729,120 1.5127 0.375 0.375 0.380 0.375 0.380 1,928,318 0.3781 -3.85%
1997-12-10 0 1.560 1.560 1.570 1.550 1.620 310,398 487,601 1.5709 0.390 0.390 0.392 0.387 0.405 1,241,797 0.3927 -3.70%
1997-12-09 0 1.620 1.610 1.620 1.610 1.690 606,921 984,728 1.6225 0.405 0.402 0.405 0.402 0.422 2,428,085 0.4056 -1.82%
1997-12-08 0 1.650 1.650 1.670 1.620 1.670 2,595,000 4,262,270 1.6425 0.412 0.412 0.417 0.405 0.417 10,381,715 0.4106 2.48%
1997-12-05 0 1.610 1.580 1.610 1.580 1.630 839,000 1,344,790 1.6028 0.402 0.395 0.402 0.395 0.407 3,356,554 0.4006 1.90%
1997-12-04 0 1.580 1.560 1.590 1.530 1.640 1,782,000 2,826,700 1.5863 0.395 0.390 0.397 0.382 0.410 7,129,177 0.3965 1.94%
1997-12-03 0 1.550 1.540 1.550 1.530 1.580 711,000 1,102,170 1.5502 0.387 0.385 0.387 0.382 0.395 2,844,470 0.3875 -0.64%
1997-12-02 0 1.560 1.550 1.560 1.530 1.580 851,284 1,330,706 1.5632 0.390 0.387 0.390 0.382 0.395 3,405,698 0.3907 2.63%
1997-12-01 0 1.520 1.520 1.580 1.500 1.560 452,420 692,842 1.5314 0.380 0.380 0.395 0.375 0.390 1,809,979 0.3828 -0.65%
1997-11-28 0 1.530 1.530 1.560 1.500 1.580 403,000 629,110 1.5611 0.382 0.382 0.390 0.375 0.395 1,612,266 0.3902 -4.97%
1997-11-27 0 1.610 1.610 1.630 1.600 1.610 264,000 423,700 1.6049 0.402 0.402 0.407 0.400 0.402 1,056,174 0.4012 -1.83%
1997-11-26 0 1.640 1.630 1.670 1.630 1.680 315,341 518,642 1.6447 0.410 0.407 0.417 0.407 0.420 1,261,572 0.4111 0.61%
1997-11-25 0 1.630 1.630 1.640 1.620 1.660 628,398 1,030,913 1.6405 0.407 0.407 0.410 0.405 0.415 2,514,007 0.4101 -2.98%
1997-11-24 0 1.680 1.680 1.700 1.670 1.700 567,000 953,890 1.6823 0.420 0.420 0.425 0.417 0.425 2,268,375 0.4205 -0.59%
1997-11-21 0 1.690 1.680 1.690 1.680 1.720 405,000 686,600 1.6953 0.422 0.420 0.422 0.420 0.430 1,620,268 0.4238 -1.17%
1997-11-20 0 1.710 1.700 1.720 1.700 1.740 2,580,452 4,475,850 1.7345 0.427 0.425 0.430 0.425 0.435 10,323,513 0.4336 -1.16%
1997-11-19 0 1.730 1.720 1.730 1.700 1.750 4,249,942 7,277,119 1.7123 0.432 0.430 0.432 0.425 0.437 17,002,576 0.4280 -1.14%
1997-11-18 0 1.750 1.750 1.760 1.710 1.780 955,000 1,665,460 1.7439 0.437 0.437 0.440 0.427 0.445 3,820,631 0.4359 0.57%
1997-11-17 0 1.740 1.730 1.750 1.720 1.780 713,568 1,249,123 1.7505 0.435 0.432 0.437 0.430 0.445 2,854,743 0.4376 3.57%
1997-11-14 0 1.680 1.680 1.710 1.680 1.750 870,840 1,496,956 1.7190 0.420 0.420 0.427 0.420 0.437 3,483,935 0.4297 0.00%
1997-11-13 0 1.680 1.680 1.730 1.600 1.770 923,000 1,557,060 1.6870 0.420 0.420 0.432 0.400 0.442 3,692,610 0.4217 3.07%
1997-11-12 0 1.630 1.620 1.680 1.600 1.770 398,000 663,120 1.6661 0.407 0.405 0.420 0.400 0.442 1,592,263 0.4165 -7.91%
1997-11-11 0 1.770 1.730 1.770 1.770 1.800 280,000 500,800 1.7886 0.442 0.432 0.442 0.442 0.450 1,120,185 0.4471 0.57%
1997-11-10 0 1.760 1.720 1.780 1.720 1.770 922,000 1,615,000 1.7516 0.440 0.430 0.445 0.430 0.442 3,688,609 0.4378 -0.56%
1997-11-07 0 1.770 1.770 1.800 1.750 1.860 2,130,689 3,827,258 1.7963 0.442 0.442 0.450 0.437 0.465 8,524,164 0.4490 -5.35%
1997-11-06 0 1.870 1.870 1.880 1.830 1.970 952,431 1,794,027 1.8836 0.467 0.467 0.470 0.457 0.492 3,810,353 0.4708 -2.60%
1997-11-05 0 1.920 1.920 1.930 1.920 1.970 801,845 1,564,530 1.9512 0.480 0.480 0.482 0.480 0.492 3,207,910 0.4877 -2.04%
1997-11-04 0 1.960 1.960 1.970 1.960 2.300 3,274,398 6,949,201 2.1223 0.490 0.490 0.492 0.490 0.575 13,099,756 0.5305 -6.67%
1997-11-03 0 2.100 2.100 2.125 2.025 2.200 1,736,000 3,679,400 2.1195 0.525 0.525 0.531 0.506 0.550 6,945,147 0.5298 7.69%
1997-10-31 0 1.950 1.910 - 1.710 2.025 4,044,000 7,638,340 1.8888 0.487 0.477 - 0.427 0.506 16,178,672 0.4721 12.07%
1997-10-30 0 1.740 1.740 1.750 1.650 1.740 1,049,837 1,795,203 1.7100 0.435 0.435 0.437 0.412 0.435 4,200,042 0.4274 0.58%
1997-10-29 0 1.730 1.700 1.730 1.600 1.750 4,552,393 7,631,859 1.6764 0.432 0.425 0.432 0.400 0.437 18,212,580 0.4190 8.81%
1997-10-28 0 1.590 1.490 1.590 1.470 1.640 1,698,218 2,569,675 1.5132 0.397 0.372 0.397 0.367 0.410 6,793,994 0.3782 -7.02%
1997-10-27 0 1.710 1.700 1.720 1.670 1.850 7,872,422 13,550,601 1.7213 0.427 0.425 0.430 0.417 0.462 31,494,890 0.4302 -1.16%
1997-10-24 0 1.730 1.710 1.800 1.510 1.780 7,448,000 12,346,200 1.6577 0.432 0.427 0.450 0.377 0.445 29,796,921 0.4143 8.12%
1997-10-23 0 1.600 1.550 1.680 1.500 1.900 1,775,000 2,877,580 1.6212 0.400 0.387 0.420 0.375 0.475 7,101,173 0.4052 -18.37%
1997-10-22 0 1.960 - 1.960 1.960 2.075 2,150,951 4,338,226 2.0169 0.490 - 0.490 0.490 0.519 8,605,225 0.5041 -7.76%
1997-10-21 0 2.125 2.125 2.200 2.100 2.300 331,000 739,450 2.2340 0.531 0.531 0.550 0.525 0.575 1,324,219 0.5584 -11.46%
1997-10-20 0 2.400 2.425 2.450 2.275 2.475 2,204,000 5,214,450 2.3659 0.600 0.606 0.612 0.569 0.619 8,817,456 0.5914 -3.03%
1997-10-17 0 2.475 2.475 2.500 2.200 2.500 2,827,000 6,759,575 2.3911 0.619 0.619 0.625 0.550 0.625 11,309,868 0.5977 10.00%
1997-10-16 0 2.250 2.200 2.225 2.000 2.300 3,147,000 6,795,350 2.1593 0.562 0.550 0.556 0.500 0.575 12,590,079 0.5397 8.43%
1997-10-15 0 2.075 2.075 2.125 1.960 2.300 3,193,000 6,949,320 2.1764 0.519 0.519 0.531 0.490 0.575 12,774,110 0.5440 -12.63%
1997-10-14 0 2.375 2.300 2.375 2.350 2.600 11,105,000 27,196,350 2.4490 0.594 0.575 0.594 0.587 0.650 44,427,338 0.6122 -2.06%
1997-10-13 0 2.425 2.425 2.450 2.350 2.550 9,227,783 22,437,004 2.4315 0.606 0.606 0.612 0.587 0.637 36,917,229 0.6078 -5.83%
1997-10-09 0 2.575 2.575 2.600 2.525 2.775 2,249,297 5,966,494 2.6526 0.644 0.644 0.650 0.631 0.694 8,998,674 0.6630 -9.65%
1997-10-08 0 2.850 2.825 2.850 2.825 2.900 2,245,000 6,436,175 2.8669 0.712 0.706 0.712 0.706 0.725 8,981,483 0.7166 -1.72%
1997-10-07 0 2.900 2.875 2.900 2.775 2.950 1,283,753 3,679,958 2.8666 0.725 0.719 0.725 0.694 0.737 5,135,860 0.7165 3.57%
1997-10-06 0 2.800 2.775 2.800 2.800 2.950 1,357,345 3,867,599 2.8494 0.700 0.694 0.700 0.700 0.737 5,430,277 0.7122 -5.08%
1997-10-03 0 2.950 2.950 2.975 2.925 3.025 546,871 1,626,139 2.9735 0.737 0.737 0.744 0.731 0.756 2,187,845 0.7433 -2.48%
1997-09-30 0 3.025 3.000 3.025 2.900 3.025 1,584,000 4,701,550 2.9682 0.756 0.750 0.756 0.725 0.756 6,337,047 0.7419 2.54%
1997-09-29 0 2.950 2.900 2.950 2.900 3.125 2,738,545 8,320,635 3.0383 0.737 0.725 0.737 0.725 0.781 10,955,989 0.7595 -4.07%
1997-09-26 0 3.075 3.050 3.075 2.950 3.175 8,253,718 25,315,596 3.0672 0.769 0.762 0.769 0.737 0.794 33,020,326 0.7667 0.82%
1997-09-25 0 3.050 3.050 3.100 2.700 3.050 5,583,063 16,377,645 2.9335 0.762 0.762 0.775 0.675 0.762 22,335,941 0.7332 12.96%
1997-09-24 0 2.700 2.675 2.700 2.650 2.950 6,607,000 17,977,925 2.7210 0.675 0.669 0.675 0.662 0.737 26,432,366 0.6801 0.00%
1997-09-23 0 2.700 2.700 2.725 2.700 2.900 3,603,656 10,027,468 2.7826 0.675 0.675 0.681 0.675 0.725 14,417,005 0.6955 -5.26%
1997-09-22 0 2.850 2.850 2.875 2.850 3.200 3,252,111 9,611,017 2.9553 0.712 0.712 0.719 0.712 0.800 13,010,593 0.7387 -8.80%
1997-09-19 0 3.125 3.125 3.150 3.125 3.325 1,990,419 6,454,549 3.2428 0.781 0.781 0.787 0.781 0.831 7,962,991 0.8106 -3.85%
1997-09-18 0 3.250 3.225 3.250 3.125 3.325 2,310,000 7,382,875 3.1960 0.812 0.806 0.812 0.781 0.831 9,241,526 0.7989 -2.99%
1997-09-16 0 3.350 3.350 3.400 3.300 3.550 1,828,106 6,193,139 3.3877 0.837 0.837 0.850 0.825 0.887 7,313,632 0.8468 -3.60%
1997-09-15 0 3.475 3.450 3.475 3.450 3.700 5,697,225 20,087,018 3.5258 0.869 0.862 0.869 0.862 0.925 22,792,664 0.8813 0.14%
1997-09-12 0 3.550 3.550 3.575 3.450 3.650 4,220,511 15,045,763 3.5649 0.867 0.867 0.873 0.843 0.892 17,274,108 0.8710 1.43%
1997-09-11 0 3.500 3.500 3.525 3.400 3.575 5,015,240 17,535,729 3.4965 0.855 0.855 0.861 0.831 0.873 20,526,851 0.8543 -3.45%
1997-09-10 0 3.625 3.625 3.650 3.600 3.875 8,715,000 32,673,800 3.7491 0.886 0.886 0.892 0.880 0.947 35,669,580 0.9160 2.84%
1997-09-09 0 3.525 3.575 3.600 3.250 3.575 8,359,734 28,714,466 3.4349 0.861 0.873 0.880 0.794 0.873 34,215,514 0.8392 12.80%
1997-09-08 0 3.125 3.125 3.150 3.075 3.375 3,115,000 10,006,575 3.2124 0.764 0.764 0.770 0.751 0.825 12,749,368 0.7849 -0.79%
1997-09-05 0 3.150 3.100 3.125 2.800 3.400 6,636,960 20,547,717 3.0960 0.770 0.757 0.764 0.684 0.831 27,164,380 0.7564 -4.55%
1997-09-04 0 3.300 3.250 3.300 3.200 3.800 7,585,841 26,008,561 3.4286 0.806 0.794 0.806 0.782 0.928 31,048,051 0.8377 -11.41%
1997-09-03 0 3.725 3.750 3.775 3.500 3.925 14,781,132 55,054,887 3.7247 0.910 0.916 0.922 0.855 0.959 60,497,621 0.9100 16.41%
1997-09-02 0 3.200 3.250 3.275 2.600 4.000 18,542,466 58,620,348 3.1614 0.782 0.794 0.800 0.635 0.977 75,892,366 0.7724 -13.51%
1997-09-01 0 3.700 3.600 3.700 3.700 4.525 23,436,648 100,209,339 4.2758 0.904 0.880 0.904 0.904 1.106 95,923,740 1.0447 -12.94%
1997-08-29 0 4.250 4.250 4.300 4.200 4.600 34,339,001 152,415,900 4.4386 1.038 1.038 1.051 1.026 1.124 140,545,926 1.0845 -6.59%
1997-08-28 0 4.550 4.550 4.575 4.325 4.800 100,362,124 462,579,347 4.6091 1.112 1.112 1.118 1.057 1.173 410,771,636 1.1261 6.43%
1997-08-27 0 4.275 4.250 4.275 3.625 4.300 86,119,026 339,181,319 3.9385 1.044 1.038 1.044 0.886 1.051 352,476,131 0.9623 19.58%
1997-08-26 0 3.575 3.600 3.625 3.300 3.750 125,980,912 407,452,957 3.2342 0.873 0.880 0.886 0.806 0.916 515,626,645 0.7902 9.16%
1997-08-25 1 3.275 3.250 3.275 3.000 3.400 33,164,423 109,064,119 3.2886 0.800 0.794 0.800 0.733 0.831 135,738,501 0.8035 12.93%
1997-08-22 0 2.900 2.900 2.925 2.700 2.950 23,808,045 67,786,922 2.8472 0.709 0.709 0.715 0.660 0.721 97,443,828 0.6957 4.50%
1997-08-21 0 2.775 2.775 2.800 2.675 3.025 35,454,345 101,041,313 2.8499 0.678 0.678 0.684 0.654 0.739 145,110,912 0.6963 1.83%
1997-08-20 0 2.725 2.725 2.750 2.525 2.750 12,416,760 33,180,368 2.6722 0.666 0.666 0.672 0.617 0.672 50,820,495 0.6529 7.92%
1997-08-19 0 2.525 2.500 2.525 2.450 2.725 17,688,698 45,404,828 2.5669 0.617 0.611 0.617 0.599 0.666 72,397,984 0.6272 -7.34%
1997-08-15 0 2.725 2.700 2.725 2.675 3.000 55,908,040 160,917,214 2.8782 0.666 0.660 0.666 0.654 0.733 228,825,738 0.7032 -2.68%
1997-08-14 0 2.800 2.800 2.825 2.550 2.825 35,127,410 94,981,264 2.7039 0.684 0.684 0.690 0.623 0.690 143,772,801 0.6606 8.74%
1997-08-13 0 2.575 2.550 2.575 2.450 2.600 19,077,344 48,171,508 2.5251 0.629 0.623 0.629 0.599 0.635 78,081,566 0.6169 5.10%
1997-08-12 0 2.450 2.450 2.475 2.350 2.575 19,048,056 47,167,346 2.4762 0.599 0.599 0.605 0.574 0.629 77,961,693 0.6050 1.03%
1997-08-11 0 2.425 2.400 2.425 2.300 2.475 17,508,633 42,058,816 2.4022 0.592 0.586 0.592 0.562 0.605 71,660,997 0.5869 0.00%
1997-08-08 0 2.425 2.425 2.450 2.225 2.450 26,253,409 62,173,630 2.3682 0.592 0.592 0.599 0.544 0.599 107,452,447 0.5786 8.99%
1997-08-07 0 2.225 2.200 2.225 2.200 2.700 33,703,848 83,414,452 2.4749 0.544 0.538 0.544 0.538 0.660 137,946,311 0.6047 -11.00%
1997-08-06 0 2.500 2.450 2.500 2.100 2.500 41,968,277 97,755,464 2.3293 0.611 0.599 0.611 0.513 0.611 171,771,751 0.5691 21.95%
1997-08-05 0 2.050 2.050 2.075 1.980 2.150 37,923,512 77,882,468 2.0537 0.501 0.501 0.507 0.484 0.525 155,216,953 0.5018 2.50%
1997-08-04 0 2.000 1.990 2.000 1.790 2.050 45,009,028 86,602,788 1.9241 0.489 0.486 0.489 0.437 0.501 184,217,226 0.4701 14.29%
1997-08-01 0 1.750 1.740 1.750 1.710 1.810 16,170,787 28,257,122 1.7474 0.428 0.425 0.428 0.418 0.442 66,185,333 0.4269 2.94%
1997-07-31 0 1.700 1.700 1.710 1.680 1.730 4,772,211 8,122,262 1.7020 0.415 0.415 0.418 0.410 0.423 19,532,159 0.4158 0.59%
1997-07-30 0 1.690 1.680 1.700 1.680 1.740 2,821,000 4,777,310 1.6935 0.413 0.410 0.415 0.410 0.425 11,546,057 0.4138 -1.17%
1997-07-29 0 1.710 1.700 1.720 1.700 1.760 3,886,929 6,720,263 1.7289 0.418 0.415 0.420 0.415 0.430 15,908,792 0.4224 -1.16%
1997-07-28 0 1.730 1.730 1.740 1.680 1.780 6,172,456 10,709,745 1.7351 0.423 0.423 0.425 0.410 0.435 25,263,214 0.4239 3.59%
1997-07-25 0 1.670 1.670 1.680 1.660 1.740 5,170,464 8,747,577 1.6918 0.408 0.408 0.410 0.406 0.425 21,162,166 0.4134 -0.60%
1997-07-24 0 1.680 1.670 1.680 1.610 1.690 5,597,436 9,272,870 1.6566 0.410 0.408 0.410 0.393 0.413 22,909,718 0.4048 4.35%
1997-07-23 0 1.610 1.610 1.620 1.610 1.660 2,237,954 3,628,029 1.6211 0.393 0.393 0.396 0.393 0.406 9,159,711 0.3961 0.00%
1997-07-22 0 1.610 1.610 1.620 1.610 1.640 1,899,238 3,097,590 1.6310 0.393 0.393 0.396 0.393 0.401 7,773,382 0.3985 -0.62%
1997-07-21 0 1.620 1.610 1.620 1.600 1.660 2,028,378 3,308,143 1.6309 0.396 0.393 0.396 0.391 0.406 8,301,938 0.3985 -0.61%
1997-07-18 0 1.630 1.620 1.630 1.580 1.650 3,839,500 6,184,322 1.6107 0.398 0.396 0.398 0.386 0.403 15,714,670 0.3935 1.87%
1997-07-17 0 1.600 1.590 1.600 1.560 1.630 2,226,116 3,550,761 1.5950 0.391 0.388 0.391 0.381 0.398 9,111,259 0.3897 1.91%
1997-07-16 0 1.570 1.560 1.570 1.550 1.600 1,637,478 2,579,218 1.5751 0.384 0.381 0.384 0.379 0.391 6,702,026 0.3848 -1.26%
1997-07-15 0 1.590 1.580 1.590 1.570 1.620 2,660,801 4,230,897 1.5901 0.388 0.386 0.388 0.384 0.396 10,890,379 0.3885 0.63%
1997-07-14 0 1.580 1.570 1.580 1.560 1.600 2,619,451 4,129,014 1.5763 0.386 0.384 0.386 0.381 0.391 10,721,138 0.3851 0.64%
1997-07-11 0 1.570 1.560 1.580 1.550 1.600 3,569,794 5,628,087 1.5766 0.384 0.381 0.386 0.379 0.391 14,610,792 0.3852 1.95%
1997-07-10 0 1.540 1.540 1.550 1.470 1.550 2,228,149 3,386,003 1.5196 0.376 0.376 0.379 0.359 0.379 9,119,580 0.3713 1.99%
1997-07-09 0 1.510 1.500 1.510 1.480 1.600 6,256,000 9,600,400 1.5346 0.369 0.366 0.369 0.362 0.391 25,605,151 0.3749 -5.63%
1997-07-08 0 1.600 1.600 1.610 1.580 1.790 10,309,330 17,209,732 1.6693 0.391 0.391 0.393 0.386 0.437 42,195,005 0.4079 -8.57%
1997-07-07 0 1.750 1.750 1.760 1.660 1.860 32,609,281 58,167,385 1.7838 0.428 0.428 0.430 0.406 0.454 133,466,363 0.4358 6.71%
1997-07-04 0 1.640 1.630 1.670 1.430 1.670 11,967,910 18,427,820 1.5398 0.401 0.398 0.408 0.349 0.408 48,983,399 0.3762 14.69%
1997-07-03 0 1.430 1.420 1.430 1.420 1.450 3,222,000 4,619,120 1.4336 0.349 0.347 0.349 0.347 0.354 13,187,308 0.3503 -2.05%
1997-06-27 0 1.460 1.460 1.470 1.440 1.490 3,088,836 4,542,307 1.4706 0.357 0.357 0.359 0.352 0.364 12,642,281 0.3593 2.82%
1997-06-26 0 1.420 1.420 1.430 1.420 1.460 1,163,000 1,664,090 1.4309 0.347 0.347 0.349 0.347 0.357 4,760,037 0.3496 -0.70%
1997-06-25 0 1.430 1.420 1.430 1.360 1.440 1,262,400 1,788,824 1.4170 0.349 0.347 0.349 0.332 0.352 5,166,871 0.3462 5.15%
1997-06-24 0 1.360 1.350 1.370 1.350 1.380 1,067,844 1,455,969 1.3635 0.332 0.330 0.335 0.330 0.337 4,370,573 0.3331 -2.16%
1997-06-23 0 1.390 1.390 1.400 1.360 1.410 1,126,752 1,571,766 1.3950 0.340 0.340 0.342 0.332 0.344 4,611,678 0.3408 0.00%
1997-06-20 0 1.390 1.390 1.400 1.370 1.420 1,791,881 2,488,173 1.3886 0.340 0.340 0.342 0.335 0.347 7,333,981 0.3393 0.72%
1997-06-19 0 1.380 1.370 1.390 1.380 1.420 1,449,000 2,011,950 1.3885 0.337 0.335 0.340 0.337 0.347 5,930,605 0.3392 1.47%
1997-06-18 0 1.360 1.360 1.370 1.360 1.380 1,157,489 1,586,429 1.3706 0.332 0.332 0.335 0.332 0.337 4,737,481 0.3349 -0.73%
1997-06-17 0 1.370 1.370 1.380 1.370 1.390 1,198,887 1,655,262 1.3807 0.335 0.335 0.337 0.335 0.340 4,906,919 0.3373 -1.44%
1997-06-16 0 1.390 1.380 1.390 1.380 1.410 528,181 734,339 1.3903 0.340 0.337 0.340 0.337 0.344 2,161,789 0.3397 0.72%
1997-06-13 0 1.380 1.370 1.390 1.360 1.390 1,173,312 1,619,439 1.3802 0.337 0.335 0.340 0.332 0.340 4,802,243 0.3372 1.47%
1997-06-12 0 1.360 1.360 1.380 1.350 1.430 1,234,911 1,721,060 1.3937 0.332 0.332 0.337 0.330 0.349 5,054,361 0.3405 -4.90%
1997-06-11 0 1.430 1.430 1.450 1.420 1.450 666,914 958,421 1.4371 0.349 0.349 0.354 0.347 0.354 2,729,609 0.3511 -1.38%
1997-06-10 0 1.450 1.450 1.460 1.450 1.480 962,246 1,416,419 1.4720 0.354 0.354 0.357 0.354 0.362 3,938,372 0.3596 -1.36%
1997-06-06 0 1.470 1.460 1.470 1.460 1.490 888,000 1,304,000 1.4685 0.359 0.357 0.359 0.357 0.364 3,634,491 0.3588 0.00%
1997-06-05 0 1.470 1.470 1.480 1.440 1.500 1,383,820 2,041,596 1.4753 0.359 0.359 0.362 0.352 0.366 5,663,830 0.3605 0.00%
1997-06-04 0 1.470 1.470 1.480 1.460 1.480 882,210 1,297,914 1.4712 0.359 0.359 0.362 0.357 0.362 3,610,793 0.3595 0.68%
1997-06-03 0 1.460 1.450 1.470 1.460 1.480 925,000 1,356,180 1.4661 0.357 0.354 0.359 0.357 0.362 3,785,928 0.3582 -2.01%
1997-06-02 0 1.490 1.490 1.500 1.470 1.500 1,407,000 2,097,100 1.4905 0.364 0.364 0.366 0.359 0.366 5,758,703 0.3642 0.68%
1997-05-30 0 1.480 1.480 1.490 1.450 1.500 811,479 1,194,941 1.4725 0.362 0.362 0.364 0.354 0.366 3,321,298 0.3598 1.37%
1997-05-29 0 1.460 1.450 1.460 1.440 1.470 1,043,345 1,518,423 1.4553 0.357 0.354 0.357 0.352 0.359 4,270,302 0.3556 -1.35%
1997-05-28 0 1.480 1.470 1.480 1.460 1.490 1,275,593 1,880,670 1.4743 0.362 0.359 0.362 0.357 0.364 5,220,868 0.3602 -0.67%
1997-05-27 0 1.490 1.480 1.490 1.480 1.490 694,316 1,030,858 1.4847 0.364 0.362 0.364 0.362 0.364 2,841,762 0.3628 0.68%
1997-05-26 0 1.480 1.480 1.490 1.480 1.530 1,098,655 1,646,403 1.4986 0.362 0.362 0.364 0.362 0.374 4,496,680 0.3661 -1.33%
1997-05-23 0 1.500 1.490 1.510 1.490 1.510 1,471,000 2,199,090 1.4950 0.366 0.364 0.369 0.364 0.369 6,020,649 0.3653 1.35%
1997-05-22 0 1.480 1.480 1.490 1.480 1.510 863,807 1,293,224 1.4971 0.362 0.362 0.364 0.362 0.369 3,535,471 0.3658 -1.33%
1997-05-21 0 1.500 1.490 1.510 1.490 1.540 1,329,581 2,003,513 1.5069 0.366 0.364 0.369 0.364 0.376 5,441,835 0.3682 -1.96%
1997-05-20 0 1.530 1.520 1.530 1.530 1.560 1,737,000 2,675,390 1.5402 0.374 0.371 0.374 0.374 0.381 7,109,359 0.3763 -0.65%
1997-05-19 0 1.540 1.530 1.540 1.480 1.550 1,842,376 2,817,309 1.5292 0.376 0.374 0.376 0.362 0.379 7,540,652 0.3736 2.67%
1997-05-16 0 1.500 1.500 1.510 1.490 1.510 2,179,857 3,276,664 1.5032 0.366 0.366 0.369 0.364 0.369 8,921,926 0.3673 0.67%
1997-05-15 0 1.490 1.480 1.490 1.490 1.610 5,616,040 8,674,948 1.5447 0.364 0.362 0.364 0.364 0.393 22,985,862 0.3774 -6.29%
1997-05-14 0 1.590 1.590 1.600 1.510 1.590 8,821,686 13,777,849 1.5618 0.388 0.388 0.391 0.369 0.388 36,106,235 0.3816 6.71%
1997-05-13 0 1.490 1.480 1.490 1.480 1.540 2,379,000 3,555,450 1.4945 0.364 0.362 0.364 0.362 0.376 9,736,997 0.3651 1.36%
1997-05-12 0 1.470 1.460 1.470 1.460 1.470 1,200,000 1,756,880 1.4641 0.359 0.357 0.359 0.357 0.359 4,911,474 0.3577 0.68%
1997-05-09 0 1.460 1.460 1.470 1.460 1.480 1,433,000 2,105,820 1.4695 0.357 0.357 0.359 0.357 0.362 5,865,119 0.3590 0.00%
1997-05-08 0 1.460 1.450 1.460 1.420 1.460 1,086,902 1,573,915 1.4481 0.357 0.354 0.357 0.347 0.357 4,448,576 0.3538 0.69%
1997-05-07 0 1.450 1.440 1.450 1.440 1.450 1,313,815 1,904,043 1.4492 0.354 0.352 0.354 0.352 0.354 5,377,307 0.3541 -0.68%
1997-05-06 0 1.460 1.450 1.460 1.450 1.510 1,848,744 2,726,972 1.4750 0.357 0.354 0.357 0.354 0.369 7,566,715 0.3604 -2.01%
1997-05-05 0 1.490 1.490 1.500 1.420 1.540 4,687,000 6,960,210 1.4850 0.364 0.364 0.366 0.347 0.376 19,183,399 0.3628 4.93%
1997-05-02 0 1.420 1.420 1.430 1.380 1.420 1,678,000 2,370,740 1.4128 0.347 0.347 0.349 0.337 0.347 6,867,878 0.3452 2.90%
1997-05-01 0 1.380 1.380 1.390 1.380 1.400 826,434 1,148,113 1.3892 0.337 0.337 0.340 0.337 0.342 3,382,508 0.3394 -0.72%
1997-04-30 0 1.390 1.390 1.400 1.380 1.400 1,063,000 1,473,840 1.3865 0.340 0.340 0.342 0.337 0.342 4,350,747 0.3388 1.46%
1997-04-29 0 1.370 1.360 1.390 1.370 1.400 733,600 1,016,212 1.3852 0.335 0.332 0.340 0.335 0.342 3,002,548 0.3384 -0.72%
1997-04-28 0 1.380 1.370 1.380 1.330 1.380 1,780,839 2,437,755 1.3689 0.337 0.335 0.337 0.325 0.337 7,288,787 0.3345 0.73%
1997-04-25 0 1.370 1.370 1.380 1.360 1.410 1,606,000 2,218,200 1.3812 0.335 0.335 0.337 0.332 0.344 6,573,189 0.3375 -2.14%
1997-04-24 0 1.400 1.400 1.410 1.400 1.420 705,000 988,950 1.4028 0.342 0.342 0.344 0.342 0.347 2,885,491 0.3427 -1.41%
1997-04-23 0 1.420 1.400 1.420 1.400 1.430 1,202,000 1,704,170 1.4178 0.347 0.342 0.347 0.342 0.349 4,919,660 0.3464 0.71%
1997-04-22 0 1.410 1.410 1.420 1.410 1.420 585,000 826,340 1.4125 0.344 0.344 0.347 0.344 0.347 2,394,344 0.3451 0.71%
1997-04-21 0 1.400 1.400 1.410 1.380 1.450 1,328,623 1,891,844 1.4239 0.342 0.342 0.344 0.337 0.354 5,437,914 0.3479 0.00%
1997-04-18 0 1.400 1.380 1.410 1.360 1.400 758,000 1,049,920 1.3851 0.342 0.337 0.344 0.332 0.342 3,102,414 0.3384 1.45%
1997-04-17 0 1.380 1.380 1.390 1.380 1.400 282,000 390,200 1.3837 0.337 0.337 0.340 0.337 0.342 1,154,196 0.3381 0.00%
1997-04-16 0 1.380 1.380 1.390 1.380 1.410 397,460 553,021 1.3914 0.337 0.337 0.340 0.337 0.344 1,626,762 0.3400 -0.72%
1997-04-15 0 1.390 1.380 1.400 1.380 1.390 489,671 677,502 1.3836 0.340 0.337 0.342 0.337 0.340 2,004,172 0.3380 1.46%
1997-04-14 0 1.370 1.370 1.380 1.370 1.400 526,000 724,000 1.3764 0.335 0.335 0.337 0.335 0.342 2,152,863 0.3363 -3.52%
1997-04-11 0 1.420 1.420 1.430 1.370 1.440 436,600 615,400 1.4095 0.347 0.347 0.349 0.335 0.352 1,786,958 0.3444 1.43%
1997-04-10 0 1.400 1.390 1.400 1.390 1.410 480,000 672,820 1.4017 0.342 0.340 0.342 0.340 0.344 1,964,590 0.3425 -1.41%
1997-04-09 0 1.420 1.420 1.440 1.400 1.420 918,000 1,295,580 1.4113 0.347 0.347 0.352 0.342 0.347 3,757,278 0.3448 1.43%
1997-04-08 0 1.400 1.400 - 1.370 1.400 570,000 791,670 1.3889 0.342 0.342 - 0.335 0.342 2,332,950 0.3393 0.72%
1997-04-07 0 1.390 1.380 1.390 1.380 1.390 340,000 471,940 1.3881 0.340 0.337 0.340 0.337 0.340 1,391,584 0.3391 0.00%
1997-04-04 0 1.390 1.390 1.400 1.380 1.400 375,417 520,412 1.3862 0.340 0.340 0.342 0.337 0.342 1,536,542 0.3387 -0.71%
1997-04-03 0 1.400 1.400 1.410 1.380 1.410 512,000 714,750 1.3960 0.342 0.342 0.344 0.337 0.344 2,095,562 0.3411 0.00%
1997-04-02 0 1.400 1.390 1.400 1.400 1.410 480,000 672,750 1.4016 0.342 0.340 0.342 0.342 0.344 1,964,590 0.3424 0.72%
1997-04-01 0 1.390 1.380 1.400 1.380 1.420 270,000 376,700 1.3952 0.340 0.337 0.342 0.337 0.347 1,105,082 0.3409 -2.11%
1997-03-27 0 1.420 1.420 1.440 1.420 1.450 844,335 1,209,609 1.4326 0.347 0.347 0.352 0.347 0.354 3,455,775 0.3500 -2.07%
1997-03-26 0 1.450 1.450 1.460 1.450 1.500 569,000 842,940 1.4814 0.354 0.354 0.357 0.354 0.366 2,328,857 0.3620 -1.36%
1997-03-25 0 1.470 1.460 1.480 1.470 1.500 1,396,148 2,075,532 1.4866 0.359 0.357 0.362 0.359 0.366 5,714,287 0.3632 0.00%
1997-03-24 0 1.470 1.470 1.480 1.410 1.500 1,399,695 2,058,674 1.4708 0.359 0.359 0.362 0.344 0.366 5,728,805 0.3594 4.26%
1997-03-21 0 1.410 1.410 1.430 1.390 1.410 730,000 1,022,130 1.4002 0.344 0.344 0.349 0.340 0.344 2,987,813 0.3421 0.00%
1997-03-20 0 1.410 1.400 1.420 1.410 1.460 620,000 892,940 1.4402 0.344 0.342 0.347 0.344 0.357 2,537,595 0.3519 -4.08%
1997-03-19 0 1.470 1.460 1.470 1.450 1.470 511,000 747,280 1.4624 0.359 0.357 0.359 0.354 0.359 2,091,469 0.3573 0.00%
1997-03-18 0 1.470 1.460 1.470 1.470 1.510 830,000 1,232,600 1.4851 0.359 0.357 0.359 0.359 0.369 3,397,103 0.3628 -2.00%
1997-03-17 0 1.500 1.500 1.510 1.470 1.520 1,036,305 1,548,394 1.4941 0.366 0.366 0.369 0.359 0.371 4,241,488 0.3651 2.74%
1997-03-14 0 1.460 1.460 1.470 1.440 1.500 911,000 1,329,170 1.4590 0.357 0.357 0.359 0.352 0.366 3,728,627 0.3565 -1.35%
1997-03-13 0 1.480 1.480 1.490 1.480 1.520 755,000 1,130,480 1.4973 0.362 0.362 0.364 0.362 0.371 3,090,136 0.3658 -1.33%
1997-03-12 0 1.500 1.490 1.500 1.490 1.550 2,302,692 3,478,478 1.5106 0.366 0.364 0.366 0.364 0.379 9,424,677 0.3691 -3.85%
1997-03-11 0 1.560 1.560 1.570 1.550 1.600 2,314,160 3,655,025 1.5794 0.381 0.381 0.384 0.379 0.391 9,471,614 0.3859 -0.64%
1997-03-10 0 1.570 1.560 1.570 1.560 1.780 12,026,333 19,987,615 1.6620 0.384 0.381 0.384 0.381 0.435 49,222,518 0.4061 6.44%
1997-03-07 0 1.790 1.780 1.790 1.780 1.800 1,835,698 3,284,948 1.7895 0.360 0.358 0.360 0.358 0.362 9,117,859 0.3603 0.00%
1997-03-06 0 1.790 1.780 1.790 1.780 1.830 2,110,357 3,806,267 1.8036 0.360 0.358 0.360 0.358 0.368 10,482,082 0.3631 0.00%
1997-03-05 0 1.790 1.770 1.790 1.780 1.800 1,582,633 2,833,075 1.7901 0.360 0.356 0.360 0.358 0.362 7,860,892 0.3604 0.56%
1997-03-04 0 1.780 1.780 1.790 1.780 1.800 2,059,000 3,692,060 1.7931 0.358 0.358 0.360 0.358 0.362 10,226,993 0.3610 -1.11%
1997-03-03 0 1.800 1.790 1.800 1.760 1.820 1,925,000 3,442,960 1.7886 0.362 0.360 0.362 0.354 0.366 9,561,419 0.3601 0.00%
1997-02-28 0 1.800 1.790 1.810 1.760 1.810 2,168,000 3,869,110 1.7846 0.362 0.360 0.364 0.354 0.364 10,768,393 0.3593 1.69%
1997-02-27 0 1.770 1.760 1.770 1.770 1.780 1,528,703 2,708,729 1.7719 0.356 0.354 0.356 0.356 0.358 7,593,023 0.3567 -1.12%
1997-02-26 0 1.790 1.780 1.790 1.780 1.830 2,495,000 4,482,120 1.7964 0.360 0.358 0.360 0.358 0.368 12,392,592 0.3617 -1.10%
1997-02-25 0 1.810 1.800 1.810 1.800 1.880 7,475,120 13,763,906 1.8413 0.364 0.362 0.364 0.362 0.379 37,128,703 0.3707 0.00%
1997-02-24 0 1.810 1.800 1.810 1.740 1.850 10,513,829 18,830,614 1.7910 0.364 0.362 0.364 0.350 0.372 52,221,883 0.3606 5.85%
1997-02-21 0 1.710 1.700 1.720 1.670 1.710 578,000 974,800 1.6865 0.344 0.342 0.346 0.336 0.344 2,870,909 0.3395 2.40%
1997-02-20 0 1.670 1.670 1.700 1.600 1.690 1,598,000 2,669,620 1.6706 0.336 0.336 0.342 0.322 0.340 7,937,219 0.3363 3.09%
1997-02-19 0 1.620 1.620 1.640 1.620 1.650 1,572,386 2,573,563 1.6367 0.326 0.326 0.330 0.326 0.332 7,809,995 0.3295 -2.99%
1997-02-18 0 1.670 1.650 1.670 1.640 1.700 190,964 320,012 1.6758 0.336 0.332 0.336 0.330 0.342 948,513 0.3374 -1.18%
1997-02-17 0 1.690 1.690 1.700 1.690 1.700 670,286 1,134,956 1.6932 0.340 0.340 0.342 0.340 0.342 3,329,291 0.3409 1.20%
1997-02-14 0 1.670 1.670 1.680 1.650 1.690 1,159,000 1,930,160 1.6654 0.336 0.336 0.338 0.332 0.340 5,756,719 0.3353 -1.76%
1997-02-13 0 1.700 1.690 1.700 1.690 1.710 1,152,318 1,958,955 1.7000 0.342 0.340 0.342 0.340 0.344 5,723,530 0.3423 -0.58%
1997-02-12 0 1.710 1.700 1.710 1.700 1.710 1,275,342 2,177,357 1.7073 0.344 0.342 0.344 0.342 0.344 6,334,587 0.3437 0.00%
1997-02-11 0 1.710 1.710 1.720 1.710 1.730 409,000 702,190 1.7168 0.344 0.344 0.346 0.344 0.348 2,031,491 0.3457 -1.16%
1997-02-10 0 1.730 1.730 1.740 1.730 1.740 348,858 604,457 1.7327 0.348 0.348 0.350 0.348 0.350 1,732,768 0.3488 -0.57%
1997-02-05 0 1.740 1.730 1.740 1.730 1.740 811,034 1,409,647 1.7381 0.350 0.348 0.350 0.348 0.350 4,028,382 0.3499 0.00%
1997-02-04 0 1.740 1.740 1.750 1.740 1.760 579,000 1,011,750 1.7474 0.350 0.350 0.352 0.350 0.354 2,875,876 0.3518 -0.57%
1997-02-03 0 1.750 1.750 1.760 1.730 1.780 2,528,142 4,430,853 1.7526 0.352 0.352 0.354 0.348 0.358 12,557,208 0.3529 1.74%
1997-01-31 0 1.720 1.720 1.730 1.720 1.750 2,556,000 4,428,730 1.7327 0.346 0.346 0.348 0.346 0.352 12,695,578 0.3488 -0.58%
1997-01-30 0 1.730 1.720 1.730 1.720 1.730 1,400,000 2,416,460 1.7260 0.348 0.346 0.348 0.346 0.348 6,953,759 0.3475 0.00%
1997-01-29 0 1.730 1.720 1.740 1.720 1.740 1,989,000 3,438,710 1.7289 0.348 0.346 0.350 0.346 0.350 9,879,305 0.3481 -0.57%
1997-01-28 0 1.740 1.730 1.770 1.740 1.780 3,382,000 5,917,300 1.7496 0.350 0.348 0.356 0.350 0.358 16,798,296 0.3523 -1.69%
1997-01-27 0 1.770 1.770 1.780 1.770 1.790 1,137,300 2,025,140 1.7807 0.356 0.356 0.358 0.356 0.360 5,648,936 0.3585 -1.12%
1997-01-24 0 1.790 1.790 1.800 1.770 1.800 3,819,103 6,824,838 1.7870 0.360 0.360 0.362 0.356 0.362 18,969,373 0.3598 0.00%
1997-01-23 0 1.790 1.790 1.800 1.750 1.810 4,937,374 8,782,453 1.7788 0.360 0.360 0.362 0.352 0.364 24,523,793 0.3581 0.00%
1997-01-22 0 1.790 1.790 1.800 1.770 1.800 5,643,256 10,120,336 1.7934 0.360 0.360 0.362 0.356 0.362 28,029,888 0.3611 1.13%
1997-01-21 0 1.770 1.760 1.770 1.760 1.800 1,317,000 2,335,710 1.7735 0.356 0.354 0.356 0.354 0.362 6,541,501 0.3571 -2.21%
1997-01-20 0 1.810 1.810 1.820 1.810 1.900 4,037,962 7,456,986 1.8467 0.364 0.364 0.366 0.364 0.383 20,056,440 0.3718 -0.55%
1997-01-17 0 1.820 1.810 1.820 1.760 1.830 4,440,642 8,000,853 1.8017 0.366 0.364 0.366 0.354 0.368 22,056,540 0.3627 4.00%
1997-01-16 0 1.750 1.750 1.760 1.730 1.770 2,740,000 4,797,070 1.7508 0.352 0.352 0.354 0.348 0.356 13,609,500 0.3525 1.16%
1997-01-15 0 1.730 1.730 1.740 1.730 1.760 1,998,295 3,478,326 1.7406 0.348 0.348 0.350 0.348 0.354 9,925,473 0.3504 0.58%
1997-01-14 0 1.720 1.720 1.730 1.690 1.740 1,317,000 2,281,880 1.7326 0.346 0.346 0.348 0.340 0.350 6,541,501 0.3488 0.58%
1997-01-13 0 1.710 1.710 1.730 1.700 1.730 1,767,000 3,033,680 1.7169 0.344 0.344 0.348 0.342 0.348 8,776,638 0.3457 -1.16%
1997-01-10 0 1.730 1.720 1.730 1.720 1.770 1,898,505 3,314,509 1.7459 0.348 0.346 0.348 0.346 0.356 9,429,819 0.3515 -1.70%
1997-01-09 0 1.760 1.750 1.760 1.750 1.780 766,000 1,346,060 1.7573 0.354 0.352 0.354 0.352 0.358 3,804,700 0.3538 -0.56%
1997-01-08 0 1.770 1.770 1.780 1.750 1.780 934,643 1,653,733 1.7694 0.356 0.356 0.358 0.352 0.358 4,642,345 0.3562 0.00%
1997-01-07 0 1.770 1.760 1.780 1.760 1.810 1,574,000 2,819,690 1.7914 0.356 0.354 0.358 0.354 0.364 7,818,012 0.3607 -1.67%
1997-01-06 0 1.800 1.790 1.800 1.780 1.820 1,172,074 2,113,127 1.8029 0.362 0.360 0.362 0.358 0.366 5,821,657 0.3630 0.56%
1997-01-03 0 1.790 1.780 1.800 1.780 1.820 909,000 1,632,260 1.7957 0.360 0.358 0.362 0.358 0.366 4,514,977 0.3615 -2.19%
1997-01-02 0 1.830 1.800 1.830 1.800 1.870 1,758,000 3,233,050 1.8391 0.368 0.362 0.368 0.362 0.376 8,731,935 0.3703 -2.40%
1996-12-31 0 1.910 1.910 - 1.830 1.910 1,174,172 2,170,720 1.8487 0.377 0.377 - 0.362 0.377 5,940,944 0.3654 4.37%
1996-12-30 0 1.830 1.820 1.830 1.810 1.850 1,916,500 3,521,865 1.8377 0.362 0.360 0.362 0.358 0.366 9,696,891 0.3632 1.10%
1996-12-27 0 1.810 1.810 1.820 1.790 1.830 1,444,395 2,616,317 1.8114 0.358 0.358 0.360 0.354 0.362 7,308,188 0.3580 1.12%
1996-12-24 0 1.790 1.770 1.790 1.780 1.810 1,078,592 1,933,936 1.7930 0.354 0.350 0.354 0.352 0.358 5,457,339 0.3544 -0.56%
1996-12-23 0 1.800 1.790 1.800 1.790 1.800 758,532 1,361,066 1.7943 0.356 0.354 0.356 0.354 0.356 3,837,935 0.3546 0.00%
1996-12-20 0 1.800 1.790 1.800 1.800 1.830 2,751,000 4,972,730 1.8076 0.356 0.354 0.356 0.356 0.362 13,919,201 0.3573 1.69%
1996-12-19 0 1.770 1.770 1.790 1.770 1.840 1,551,000 2,788,360 1.7978 0.350 0.350 0.354 0.350 0.364 7,847,576 0.3553 -2.21%
1996-12-18 0 1.810 1.800 1.810 1.780 1.840 2,012,552 3,666,826 1.8220 0.358 0.356 0.358 0.352 0.364 10,182,885 0.3601 0.56%
1996-12-17 0 1.800 1.790 1.800 1.780 1.830 1,371,000 2,486,010 1.8133 0.356 0.354 0.356 0.352 0.362 6,936,832 0.3584 0.56%
1996-12-16 0 1.790 1.780 1.800 1.780 1.810 1,155,000 2,071,970 1.7939 0.354 0.352 0.356 0.352 0.358 5,843,939 0.3546 0.56%
1996-12-13 0 1.780 1.770 1.780 1.760 1.790 1,789,263 3,174,797 1.7744 0.352 0.350 0.352 0.348 0.354 9,053,112 0.3507 0.00%
1996-12-12 0 1.780 1.770 1.800 1.760 1.820 2,438,126 4,339,554 1.7799 0.352 0.350 0.356 0.348 0.360 12,336,156 0.3518 0.00%
1996-12-11 0 1.780 1.770 1.800 1.780 1.860 1,987,000 3,622,520 1.8231 0.352 0.350 0.356 0.352 0.368 10,053,599 0.3603 -3.26%
1996-12-10 0 1.840 1.840 1.850 1.840 1.880 3,350,697 6,249,370 1.8651 0.364 0.364 0.366 0.364 0.372 16,953,480 0.3686 0.55%
1996-12-09 0 1.830 1.810 1.840 1.740 1.830 3,689,094 6,540,769 1.7730 0.362 0.358 0.364 0.344 0.362 18,665,663 0.3504 3.39%
1996-12-06 0 1.770 1.770 1.780 1.720 1.880 5,585,272 10,030,166 1.7958 0.350 0.350 0.352 0.340 0.372 28,259,732 0.3549 -6.84%
1996-12-05 0 1.900 1.900 1.910 1.880 1.940 3,823,782 7,268,582 1.9009 0.376 0.376 0.377 0.372 0.383 19,347,143 0.3757 -1.55%
1996-12-04 0 1.930 1.920 1.940 1.920 2.075 8,084,116 16,085,505 1.9898 0.381 0.379 0.383 0.379 0.410 40,903,102 0.3933 -3.50%
1996-12-03 0 2.000 1.990 2.025 1.900 2.025 9,631,228 18,929,944 1.9655 0.395 0.393 0.400 0.376 0.400 48,731,006 0.3885 4.71%
1996-12-02 0 1.910 1.900 1.910 1.860 1.940 7,851,470 14,961,141 1.9055 0.377 0.376 0.377 0.368 0.383 39,725,986 0.3766 2.69%
1996-11-29 0 1.860 1.860 1.870 1.790 1.870 4,840,568 8,908,139 1.8403 0.368 0.368 0.370 0.354 0.370 24,491,762 0.3637 3.91%
1996-11-28 0 1.790 1.790 1.800 1.780 1.820 2,721,409 4,885,483 1.7952 0.354 0.354 0.356 0.352 0.360 13,769,480 0.3548 0.00%
1996-11-27 0 1.790 1.790 1.800 1.760 1.820 2,621,489 4,699,416 1.7927 0.354 0.354 0.356 0.348 0.360 13,263,916 0.3543 -1.65%
1996-11-26 0 1.820 1.810 1.830 1.800 1.880 4,762,827 8,741,562 1.8354 0.360 0.358 0.362 0.356 0.372 24,098,417 0.3627 1.68%
1996-11-25 0 1.790 1.780 1.790 1.700 1.800 3,720,264 6,528,795 1.7549 0.354 0.352 0.354 0.336 0.356 18,823,374 0.3468 5.29%
1996-11-22 0 1.700 1.700 1.710 1.680 1.720 1,957,763 3,327,651 1.6997 0.336 0.336 0.338 0.332 0.340 9,905,669 0.3359 1.19%
1996-11-21 0 1.680 1.680 1.690 1.650 1.720 3,249,006 5,482,020 1.6873 0.332 0.332 0.334 0.326 0.340 16,438,956 0.3335 -1.18%
1996-11-20 0 1.700 1.690 1.700 1.700 1.740 3,331,138 5,729,179 1.7199 0.336 0.334 0.336 0.336 0.344 16,854,518 0.3399 -0.58%
1996-11-19 0 1.710 1.710 1.720 1.710 1.750 6,580,488 11,321,560 1.7205 0.338 0.338 0.340 0.338 0.346 33,295,214 0.3400 1.18%
1996-11-18 0 1.690 1.690 1.700 1.620 1.690 4,965,318 8,313,555 1.6743 0.334 0.334 0.336 0.320 0.334 25,122,958 0.3309 4.32%
1996-11-15 0 1.620 1.620 1.630 1.590 1.630 3,399,733 5,461,376 1.6064 0.320 0.320 0.322 0.314 0.322 17,201,587 0.3175 1.25%
1996-11-14 0 1.600 1.590 1.600 1.570 1.600 1,691,218 2,687,703 1.5892 0.316 0.314 0.316 0.310 0.316 8,557,035 0.3141 1.91%
1996-11-13 0 1.570 1.570 1.580 1.570 1.590 1,671,217 2,633,724 1.5759 0.310 0.310 0.312 0.310 0.314 8,455,836 0.3115 -0.63%
1996-11-12 0 1.580 1.570 1.580 1.570 1.580 1,469,350 2,309,642 1.5719 0.312 0.310 0.312 0.310 0.312 7,434,452 0.3107 0.00%
1996-11-11 0 1.580 1.570 1.590 1.530 1.590 1,798,111 2,819,725 1.5682 0.312 0.310 0.314 0.302 0.314 9,097,880 0.3099 1.94%
1996-11-08 0 1.550 1.550 1.570 1.530 1.570 2,627,631 4,076,002 1.5512 0.306 0.306 0.310 0.302 0.310 13,294,992 0.3066 -1.27%
1996-11-07 0 1.570 1.560 1.570 1.540 1.640 4,482,837 7,130,949 1.5907 0.310 0.308 0.310 0.304 0.324 22,681,755 0.3144 -2.48%
1996-11-06 0 1.610 1.600 1.610 1.480 1.620 9,015,709 14,159,529 1.5705 0.318 0.316 0.318 0.293 0.320 45,616,672 0.3104 8.78%
1996-11-05 0 1.480 1.480 1.490 1.480 1.500 2,293,812 3,410,504 1.4868 0.293 0.293 0.294 0.293 0.296 11,605,972 0.2939 0.68%
1996-11-04 0 1.470 1.470 1.480 1.450 1.500 1,393,621 2,051,549 1.4721 0.291 0.291 0.293 0.287 0.296 7,051,287 0.2909 1.38%
1996-11-01 0 1.450 1.450 1.460 1.440 1.460 376,717 546,192 1.4499 0.287 0.287 0.289 0.285 0.289 1,906,070 0.2866 0.00%
1996-10-31 0 1.450 1.440 1.450 1.440 1.460 309,000 448,840 1.4526 0.287 0.285 0.287 0.285 0.289 1,563,443 0.2871 -0.68%
1996-10-30 0 1.460 1.450 1.460 1.440 1.480 1,007,170 1,473,734 1.4632 0.289 0.287 0.289 0.285 0.293 5,095,966 0.2892 1.39%
1996-10-29 0 1.440 1.430 1.440 1.400 1.460 914,000 1,314,870 1.4386 0.285 0.283 0.285 0.277 0.289 4,624,555 0.2843 0.00%
1996-10-28 0 1.440 1.450 1.460 1.440 1.480 852,345 1,244,465 1.4600 0.285 0.287 0.289 0.285 0.293 4,312,599 0.2886 -1.37%
1996-10-25 0 1.460 1.460 1.470 1.460 1.460 516,644 754,268 1.4599 0.289 0.289 0.291 0.289 0.289 2,614,057 0.2885 -0.68%
1996-10-24 0 1.470 1.460 1.470 1.460 1.480 984,876 1,445,821 1.4680 0.291 0.289 0.291 0.289 0.293 4,983,165 0.2901 -0.68%
1996-10-23 0 1.480 1.470 1.480 1.470 1.480 850,649 1,250,965 1.4706 0.293 0.291 0.293 0.291 0.293 4,304,018 0.2907 0.68%
1996-10-22 0 1.470 1.470 1.480 1.460 1.480 1,152,739 1,693,534 1.4691 0.291 0.291 0.293 0.289 0.293 5,832,499 0.2904 -0.68%
1996-10-18 0 1.480 1.480 1.490 1.480 1.520 1,293,000 1,938,730 1.4994 0.293 0.293 0.294 0.293 0.300 6,542,176 0.2963 -1.33%
1996-10-17 0 1.500 1.500 1.520 1.470 1.530 2,408,039 3,630,435 1.5076 0.296 0.296 0.300 0.291 0.302 12,183,925 0.2980 1.35%
1996-10-16 0 1.480 1.480 1.490 1.460 1.540 2,602,950 3,897,443 1.4973 0.293 0.293 0.294 0.289 0.304 13,170,114 0.2959 1.37%
1996-10-15 0 1.460 1.450 1.460 1.430 1.470 1,362,992 1,969,456 1.4450 0.289 0.287 0.289 0.283 0.291 6,896,314 0.2856 1.39%
1996-10-14 0 1.440 1.440 1.450 1.440 1.470 1,161,592 1,690,847 1.4556 0.285 0.285 0.287 0.285 0.291 5,877,293 0.2877 -0.69%
1996-10-11 0 1.450 1.440 1.450 1.450 1.470 574,037 834,162 1.4532 0.287 0.285 0.287 0.287 0.291 2,904,448 0.2872 -0.68%
1996-10-10 0 1.460 1.460 1.470 1.460 1.490 1,392,278 2,051,950 1.4738 0.289 0.289 0.291 0.289 0.294 7,044,492 0.2913 -0.68%
1996-10-09 0 1.470 1.470 1.480 1.460 1.490 1,075,000 1,591,720 1.4807 0.291 0.291 0.293 0.289 0.294 5,439,164 0.2926 -0.68%
1996-10-08 0 1.480 1.470 1.480 1.450 1.480 2,019,000 2,956,870 1.4645 0.293 0.291 0.293 0.287 0.293 10,215,509 0.2894 2.78%
1996-10-07 0 1.440 1.430 1.440 1.420 1.440 1,750,037 2,502,990 1.4302 0.285 0.283 0.285 0.281 0.285 8,854,641 0.2827 1.41%
1996-10-04 0 1.420 1.410 1.420 1.400 1.430 606,000 858,860 1.4173 0.281 0.279 0.281 0.277 0.283 3,066,171 0.2801 -0.70%
1996-10-03 0 1.430 1.420 1.430 1.390 1.430 1,929,003 2,704,249 1.4019 0.283 0.281 0.283 0.275 0.283 9,760,153 0.2771 2.14%
1996-10-02 0 1.400 1.390 1.400 1.380 1.410 1,150,000 1,609,500 1.3996 0.277 0.275 0.277 0.273 0.279 5,818,641 0.2766 0.00%
1996-10-01 0 1.400 1.400 1.410 1.390 1.420 612,000 863,250 1.4105 0.277 0.277 0.279 0.275 0.281 3,096,529 0.2788 -0.71%
1996-09-30 0 1.410 1.410 1.420 1.410 1.420 970,000 1,376,060 1.4186 0.279 0.279 0.281 0.279 0.281 4,907,897 0.2804 -0.70%
1996-09-27 0 1.420 1.420 1.430 1.410 1.430 1,000,000 1,419,100 1.4191 0.281 0.281 0.283 0.279 0.283 5,059,688 0.2805 0.71%
1996-09-26 0 1.410 1.410 1.420 1.410 1.420 486,000 686,660 1.4129 0.279 0.279 0.281 0.279 0.281 2,459,008 0.2792 0.00%
1996-09-25 0 1.410 1.410 1.420 1.410 1.420 388,904 549,853 1.4139 0.279 0.279 0.281 0.279 0.281 1,967,733 0.2794 -0.70%
1996-09-24 0 1.420 1.400 1.420 1.410 1.430 480,000 681,280 1.4193 0.281 0.277 0.281 0.279 0.283 2,428,650 0.2805 0.71%
1996-09-23 0 1.410 1.410 1.420 1.410 1.440 407,730 582,854 1.4295 0.279 0.279 0.281 0.279 0.285 2,062,986 0.2825 -0.70%
1996-09-20 0 1.420 1.420 1.430 1.370 1.430 162,000 228,740 1.4120 0.281 0.281 0.283 0.271 0.283 819,669 0.2791 2.16%
1996-09-19 0 1.390 1.390 1.420 1.380 1.430 1,264,335 1,773,959 1.4031 0.275 0.275 0.281 0.273 0.283 6,397,140 0.2773 -2.80%
1996-09-18 0 1.430 1.410 1.450 1.430 1.450 561,000 806,840 1.4382 0.283 0.279 0.287 0.283 0.287 2,838,485 0.2843 -2.05%
1996-09-17 0 1.460 1.450 1.460 1.440 1.460 760,034 1,101,199 1.4489 0.289 0.287 0.289 0.285 0.289 3,845,535 0.2864 0.69%
1996-09-16 0 1.450 1.450 1.460 1.400 1.450 561,908 805,685 1.4338 0.287 0.287 0.289 0.277 0.287 2,843,079 0.2834 2.84%
1996-09-13 0 1.410 1.410 1.420 1.400 1.410 816,579 1,149,047 1.4071 0.279 0.279 0.281 0.277 0.279 4,131,635 0.2781 0.00%
1996-09-12 0 1.410 1.410 1.420 1.390 1.420 1,441,000 2,022,760 1.4037 0.279 0.279 0.281 0.275 0.281 7,291,010 0.2774 -0.70%
1996-09-11 0 1.420 1.420 1.430 1.420 1.460 1,089,200 1,562,158 1.4342 0.281 0.281 0.283 0.281 0.289 5,511,012 0.2835 -2.07%
1996-09-10 0 1.450 1.440 1.450 1.440 1.470 578,000 840,010 1.4533 0.287 0.285 0.287 0.285 0.291 2,924,499 0.2872 -2.03%
1996-09-09 0 1.480 1.460 1.480 1.460 1.480 40,000 58,900 1.4725 0.293 0.289 0.293 0.289 0.293 202,388 0.2910 0.68%
1996-09-06 0 1.470 1.470 1.480 1.460 1.480 525,000 771,540 1.4696 0.291 0.291 0.293 0.289 0.293 2,656,336 0.2905 -0.68%
1996-09-05 0 1.480 1.480 1.500 1.470 1.490 437,000 645,670 1.4775 0.293 0.293 0.296 0.291 0.294 2,211,084 0.2920 0.68%
1996-09-04 0 1.470 1.460 1.470 1.470 1.490 494,889 731,149 1.4774 0.291 0.289 0.291 0.291 0.294 2,503,984 0.2920 0.00%
1996-09-03 0 1.470 1.460 1.470 1.460 1.510 1,253,000 1,860,650 1.4850 0.291 0.289 0.291 0.289 0.298 6,339,789 0.2935 -2.00%
1996-09-02 0 1.500 1.500 1.510 1.480 1.520 725,040 1,092,548 1.5069 0.296 0.296 0.298 0.293 0.300 3,668,476 0.2978 -1.32%
1996-08-30 0 1.610 1.610 1.620 1.600 1.620 3,135,000 5,055,580 1.6126 0.300 0.300 0.302 0.299 0.302 16,801,325 0.3009 -1.23%
1996-08-29 0 1.630 1.630 1.640 1.620 1.670 3,175,100 5,216,079 1.6428 0.304 0.304 0.306 0.302 0.312 17,016,232 0.3065 -1.21%
1996-08-28 0 1.650 1.640 1.650 1.640 1.670 4,557,000 7,520,170 1.6502 0.308 0.306 0.308 0.306 0.312 24,422,214 0.3079 1.85%
1996-08-27 0 1.620 1.620 1.630 1.590 1.630 3,368,129 5,407,077 1.6054 0.302 0.302 0.304 0.297 0.304 18,050,728 0.2995 1.89%
1996-08-23 0 1.590 1.580 1.590 1.550 1.610 4,639,264 7,338,440 1.5818 0.297 0.295 0.297 0.289 0.300 24,863,089 0.2952 2.58%
1996-08-22 0 1.550 1.550 1.570 1.550 1.560 1,326,000 2,058,920 1.5527 0.289 0.289 0.293 0.289 0.291 7,106,398 0.2897 0.00%
1996-08-21 0 1.550 1.540 1.560 1.540 1.550 849,000 1,311,890 1.5452 0.289 0.287 0.291 0.287 0.289 4,550,024 0.2883 1.31%
1996-08-20 0 1.530 1.530 1.540 1.530 1.540 2,064,297 3,165,457 1.5334 0.285 0.285 0.287 0.285 0.287 11,063,134 0.2861 0.00%
1996-08-19 0 1.530 1.520 1.540 1.520 1.530 1,421,451 2,168,108 1.5253 0.285 0.284 0.287 0.284 0.285 7,617,946 0.2846 0.66%
1996-08-16 0 1.520 1.520 1.540 1.500 1.540 709,000 1,078,480 1.5211 0.284 0.284 0.287 0.280 0.287 3,799,726 0.2838 0.66%
1996-08-15 0 1.510 1.500 1.510 1.500 1.520 843,000 1,270,960 1.5077 0.282 0.280 0.282 0.280 0.284 4,517,868 0.2813 0.00%
1996-08-14 0 1.510 1.510 1.520 1.500 1.520 566,287 854,365 1.5087 0.282 0.282 0.284 0.280 0.284 3,034,887 0.2815 0.00%
1996-08-13 0 1.510 1.510 1.520 1.510 1.530 346,302 524,201 1.5137 0.282 0.282 0.284 0.282 0.285 1,855,927 0.2824 -0.66%
1996-08-12 0 1.520 1.510 1.520 1.500 1.530 754,566 1,145,194 1.5177 0.284 0.282 0.284 0.280 0.285 4,043,926 0.2832 1.33%
1996-08-09 0 1.500 1.500 1.520 1.500 1.520 1,537,319 2,324,093 1.5118 0.280 0.280 0.284 0.280 0.284 8,238,914 0.2821 -1.96%
1996-08-08 0 1.530 1.530 1.540 1.530 1.560 2,689,000 4,156,250 1.5456 0.285 0.285 0.287 0.285 0.291 14,411,089 0.2884 0.00%
1996-08-07 0 1.530 1.520 1.540 1.480 1.540 2,372,559 3,626,649 1.5286 0.285 0.284 0.287 0.276 0.287 12,715,195 0.2852 4.08%
1996-08-06 0 1.470 1.470 1.480 1.470 1.490 395,072 584,091 1.4784 0.274 0.274 0.276 0.274 0.278 2,117,299 0.2759 -1.34%
1996-08-05 0 1.490 1.480 1.490 1.480 1.490 795,000 1,180,750 1.4852 0.278 0.276 0.278 0.276 0.278 4,260,623 0.2771 0.68%
1996-08-02 0 1.480 1.470 1.480 1.460 1.490 524,000 776,020 1.4810 0.276 0.274 0.276 0.272 0.278 2,808,260 0.2763 0.68%
1996-08-01 0 1.470 1.470 1.480 1.470 1.490 301,000 445,130 1.4788 0.274 0.274 0.276 0.274 0.278 1,613,142 0.2759 0.00%
1996-07-31 0 1.470 1.470 1.480 1.450 1.470 355,000 518,550 1.4607 0.274 0.274 0.276 0.271 0.274 1,902,542 0.2726 1.38%
1996-07-30 0 1.450 1.450 1.460 1.440 1.460 1,648,884 2,383,109 1.4453 0.271 0.271 0.272 0.269 0.272 8,836,822 0.2697 -1.36%
1996-07-29 0 1.470 1.460 1.470 1.460 1.500 1,030,000 1,515,400 1.4713 0.274 0.272 0.274 0.272 0.280 5,520,053 0.2745 -0.68%
1996-07-26 0 1.480 1.470 1.480 1.470 1.510 1,574,000 2,349,520 1.4927 0.276 0.274 0.276 0.274 0.282 8,435,498 0.2785 -0.67%
1996-07-25 0 1.490 1.490 1.500 1.490 1.510 975,000 1,459,730 1.4972 0.278 0.278 0.280 0.278 0.282 5,225,293 0.2794 -0.67%
1996-07-24 0 1.500 1.490 1.500 1.490 1.510 1,241,546 1,866,242 1.5032 0.280 0.278 0.280 0.278 0.282 6,653,786 0.2805 -0.66%
1996-07-23 0 1.510 1.510 1.520 1.510 1.520 949,331 1,433,810 1.5103 0.282 0.282 0.284 0.282 0.284 5,087,725 0.2818 -0.66%
1996-07-22 0 1.520 1.520 1.530 1.510 1.530 871,027 1,326,249 1.5226 0.284 0.284 0.285 0.282 0.285 4,668,073 0.2841 0.66%
1996-07-19 0 1.510 1.500 1.510 1.510 1.540 970,000 1,473,550 1.5191 0.282 0.280 0.282 0.282 0.287 5,198,496 0.2835 0.00%
1996-07-18 0 1.510 1.500 1.510 1.510 1.540 1,583,158 2,411,992 1.5235 0.282 0.280 0.282 0.282 0.287 8,484,578 0.2843 -1.31%
1996-07-17 0 1.530 1.530 1.540 1.530 1.600 3,139,000 4,898,410 1.5605 0.285 0.285 0.287 0.285 0.299 16,822,762 0.2912 -1.92%
1996-07-16 0 1.560 1.550 1.560 1.460 1.580 6,151,000 9,441,790 1.5350 0.291 0.289 0.291 0.272 0.295 32,964,897 0.2864 4.00%
1996-07-15 0 1.500 1.500 1.510 1.490 1.540 3,427,000 5,192,600 1.5152 0.280 0.280 0.282 0.278 0.287 18,366,234 0.2827 0.00%
1996-07-12 0 1.500 1.490 1.500 1.490 1.570 14,529,061 22,318,176 1.5361 0.280 0.278 0.280 0.278 0.293 77,865,225 0.2866 2.04%
1996-07-11 0 1.470 1.450 1.470 1.450 1.550 5,311,722 8,006,132 1.5073 0.274 0.271 0.274 0.271 0.289 28,466,976 0.2812 -3.92%
1996-07-10 0 1.530 1.520 1.530 1.500 1.540 6,983,393 10,685,918 1.5302 0.285 0.284 0.285 0.280 0.287 37,425,920 0.2855 3.38%
1996-07-09 0 1.480 1.480 1.490 1.470 1.490 1,488,000 2,208,400 1.4841 0.276 0.276 0.278 0.274 0.278 7,974,600 0.2769 0.00%
1996-07-08 0 1.480 1.470 1.480 1.450 1.520 2,332,665 3,471,398 1.4882 0.276 0.274 0.276 0.271 0.284 12,501,392 0.2777 -3.27%
1996-07-05 0 1.530 1.530 1.540 1.500 1.540 2,924,708 4,421,417 1.5117 0.285 0.285 0.287 0.280 0.287 15,674,313 0.2821 1.32%
1996-07-04 0 1.510 1.500 1.510 1.500 1.530 5,818,813 8,782,341 1.5093 0.282 0.280 0.282 0.280 0.285 31,184,616 0.2816 -1.31%
1996-07-03 0 1.530 1.520 1.530 1.500 1.560 11,025,247 16,900,401 1.5329 0.285 0.284 0.285 0.280 0.291 59,087,325 0.2860 2.00%
1996-07-02 0 1.500 1.490 1.500 1.440 1.510 15,905,656 23,631,338 1.4857 0.280 0.278 0.280 0.269 0.282 85,242,776 0.2772 2.74%
1996-07-01 0 1.460 1.460 1.470 1.420 1.480 8,371,695 12,219,503 1.4596 0.272 0.272 0.274 0.265 0.276 44,866,211 0.2724 2.10%
1996-06-28 0 1.430 1.420 1.430 1.360 1.440 12,966,480 18,307,205 1.4119 0.267 0.265 0.267 0.254 0.269 69,490,925 0.2634 5.15%
1996-06-27 0 1.360 1.350 1.370 1.330 1.360 1,853,326 2,493,874 1.3456 0.254 0.252 0.256 0.248 0.254 9,932,483 0.2511 1.49%
1996-06-26 0 1.340 1.340 1.350 1.290 1.340 1,207,000 1,603,220 1.3283 0.250 0.250 0.252 0.241 0.250 6,468,644 0.2478 3.88%
1996-06-25 0 1.290 1.290 1.300 1.290 1.300 630,000 815,600 1.2946 0.241 0.241 0.243 0.241 0.243 3,376,343 0.2416 0.78%
1996-06-24 0 1.280 1.280 1.290 1.270 1.290 726,904 930,293 1.2798 0.239 0.239 0.241 0.237 0.241 3,895,678 0.2388 -1.54%
1996-06-21 0 1.300 1.290 1.310 1.290 1.320 800,103 1,040,426 1.3004 0.243 0.241 0.244 0.241 0.246 4,287,972 0.2426 -1.52%
1996-06-19 0 1.320 1.320 1.330 1.310 1.330 387,380 509,915 1.3163 0.246 0.246 0.248 0.244 0.248 2,076,076 0.2456 -0.75%
1996-06-18 0 1.330 1.320 1.330 1.320 1.350 1,962,614 2,627,174 1.3386 0.248 0.246 0.248 0.246 0.252 10,518,187 0.2498 0.76%
1996-06-14 0 1.320 1.320 1.330 1.310 1.330 1,348,191 1,784,625 1.3237 0.246 0.246 0.248 0.244 0.248 7,225,326 0.2470 0.00%
1996-06-13 0 1.320 1.310 1.330 1.310 1.400 6,503,915 8,779,648 1.3499 0.246 0.244 0.248 0.244 0.261 34,856,265 0.2519 -3.65%
1996-06-12 0 1.370 1.360 1.380 1.270 1.380 10,754,199 14,367,610 1.3360 0.256 0.254 0.257 0.237 0.257 57,634,704 0.2493 10.48%
1996-06-11 0 1.240 1.240 1.250 1.230 1.240 520,454 644,608 1.2385 0.231 0.231 0.233 0.230 0.231 2,789,256 0.2311 0.00%
1996-06-10 0 1.240 1.240 1.250 1.240 1.270 653,503 819,414 1.2539 0.231 0.231 0.233 0.231 0.237 3,502,302 0.2340 0.00%
1996-06-07 0 1.240 1.230 1.240 1.240 1.240 470,000 582,800 1.2400 0.231 0.230 0.231 0.231 0.231 2,518,859 0.2314 0.00%
1996-06-06 0 1.240 1.240 1.250 1.220 1.240 217,391 269,401 1.2392 0.231 0.231 0.233 0.228 0.231 1,165,058 0.2312 0.81%
1996-06-05 0 1.230 1.230 1.240 1.230 1.230 157,000 193,110 1.2300 0.230 0.230 0.231 0.230 0.230 841,406 0.2295 0.00%
1996-06-04 0 1.230 1.230 1.240 1.230 1.230 422,000 519,060 1.2300 0.230 0.230 0.231 0.230 0.230 2,261,614 0.2295 0.00%
1996-06-03 0 1.230 1.230 1.240 1.230 1.250 488,295 603,470 1.2359 0.230 0.230 0.231 0.230 0.233 2,616,907 0.2306 -1.60%
1996-05-31 0 1.250 1.240 1.250 1.240 1.260 557,842 696,394 1.2484 0.233 0.231 0.233 0.231 0.235 2,989,628 0.2329 0.00%
1996-05-30 0 1.250 1.250 1.260 1.240 1.270 201,081 251,656 1.2515 0.233 0.233 0.235 0.231 0.237 1,077,648 0.2335 0.00%
1996-05-29 0 1.250 1.250 1.260 1.240 1.250 387,762 481,072 1.2406 0.233 0.233 0.235 0.231 0.233 2,078,123 0.2315 0.81%
1996-05-28 0 1.240 1.240 1.250 1.240 1.250 511,000 634,940 1.2425 0.231 0.231 0.233 0.231 0.233 2,738,589 0.2318 -1.59%
1996-05-27 0 1.260 1.250 1.270 1.260 1.270 520,260 656,912 1.2627 0.235 0.233 0.237 0.235 0.237 2,788,216 0.2356 0.00%
1996-05-24 0 1.260 1.260 1.270 1.240 1.270 648,000 816,580 1.2602 0.235 0.235 0.237 0.231 0.237 3,472,810 0.2351 1.61%
1996-05-23 0 1.240 1.230 1.260 1.240 1.240 150,000 186,000 1.2400 0.231 0.230 0.235 0.231 0.231 803,891 0.2314 0.81%
1996-05-22 0 1.230 1.230 1.270 1.230 1.250 650,000 804,920 1.2383 0.230 0.230 0.237 0.230 0.233 3,483,528 0.2311 -1.60%
1996-05-21 0 1.250 1.250 1.270 1.250 1.260 1,349,000 1,682,860 1.2475 0.233 0.233 0.237 0.233 0.235 7,229,661 0.2328 0.00%
1996-05-20 0 1.250 1.250 1.260 1.250 1.250 55,000 68,750 1.2500 0.233 0.233 0.235 0.233 0.233 294,760 0.2332 0.81%
1996-05-17 0 1.240 1.240 1.270 1.240 1.260 125,000 155,740 1.2459 0.231 0.231 0.237 0.231 0.235 669,909 0.2325 -2.36%
1996-05-16 0 1.270 1.240 1.270 1.270 1.280 284,000 363,020 1.2782 0.237 0.231 0.237 0.237 0.239 1,522,034 0.2385 -0.78%
1996-05-15 0 1.280 1.250 1.280 1.260 1.280 1,537,800 1,944,380 1.2644 0.239 0.233 0.239 0.235 0.239 8,241,492 0.2359 1.59%
1996-05-14 0 1.260 1.260 1.270 1.260 1.270 888,949 1,128,080 1.2690 0.235 0.235 0.237 0.235 0.237 4,764,122 0.2368 -0.79%
1996-05-13 0 1.270 1.260 1.270 1.250 1.270 691,000 872,330 1.2624 0.237 0.235 0.237 0.233 0.237 3,703,259 0.2356 1.60%
1996-05-10 0 1.250 1.250 1.260 1.230 1.270 1,000,875 1,258,144 1.2570 0.233 0.233 0.235 0.230 0.237 5,363,964 0.2346 0.81%
1996-05-09 0 1.240 1.230 1.240 1.240 1.270 1,061,655 1,334,403 1.2569 0.231 0.230 0.231 0.231 0.237 5,689,701 0.2345 -2.36%
1996-05-08 0 1.270 1.260 1.290 1.270 1.290 1,721,000 2,205,050 1.2813 0.237 0.235 0.241 0.237 0.241 9,223,311 0.2391 -1.55%
1996-05-07 0 1.290 1.290 1.300 1.250 1.290 1,707,000 2,169,500 1.2709 0.241 0.241 0.243 0.233 0.241 9,148,281 0.2371 2.38%
1996-05-06 0 1.260 1.250 1.290 1.210 1.260 891,000 1,094,890 1.2288 0.235 0.233 0.241 0.226 0.235 4,775,114 0.2293 4.13%
1996-05-03 0 1.210 1.210 1.220 1.200 1.210 644,000 778,190 1.2084 0.226 0.226 0.228 0.224 0.226 3,451,373 0.2255 0.00%
1996-05-02 0 1.210 1.210 1.220 1.210 1.220 227,616 275,678 1.2112 0.226 0.226 0.228 0.226 0.228 1,219,857 0.2260 0.00%
1996-05-01 0 1.210 1.210 1.220 1.210 1.220 530,000 646,500 1.2198 0.226 0.226 0.228 0.226 0.228 2,840,415 0.2276 -0.82%
1996-04-30 0 1.220 1.220 1.240 1.200 1.210 82,956 99,590 1.2005 0.228 0.228 0.231 0.224 0.226 444,584 0.2240 -0.81%
1996-04-29 0 1.230 1.200 1.230 1.230 1.240 543,207 663,956 1.2223 0.230 0.224 0.230 0.230 0.231 2,911,195 0.2281 -0.81%
1996-04-26 0 1.240 1.240 1.250 1.220 1.240 804,065 989,276 1.2303 0.231 0.231 0.233 0.228 0.231 4,309,205 0.2296 0.81%
1996-04-25 0 1.230 1.220 1.230 1.230 1.230 410,000 504,300 1.2300 0.230 0.228 0.230 0.230 0.230 2,197,303 0.2295 0.00%
1996-04-24 0 1.230 1.230 1.250 1.220 1.240 366,000 449,620 1.2285 0.230 0.230 0.233 0.228 0.231 1,961,494 0.2292 0.82%
1996-04-23 0 1.220 1.220 1.230 1.220 1.230 1,159,000 1,415,280 1.2211 0.228 0.228 0.230 0.228 0.230 6,211,399 0.2279 0.00%
1996-04-22 0 1.220 1.220 1.230 1.200 1.220 665,108 808,422 1.2155 0.228 0.228 0.230 0.224 0.228 3,564,496 0.2268 2.52%
1996-04-19 0 1.190 1.190 1.200 1.180 1.210 235,000 282,150 1.2006 0.222 0.222 0.224 0.220 0.226 1,259,429 0.2240 -0.83%
1996-04-18 0 1.200 1.190 1.200 1.180 1.200 225,956 270,097 1.1954 0.224 0.222 0.224 0.220 0.224 1,210,960 0.2230 0.00%
1996-04-17 0 1.200 1.190 1.200 1.200 1.200 184,381 221,234 1.1999 0.224 0.222 0.224 0.224 0.224 988,148 0.2239 0.84%
1996-04-16 0 1.190 1.190 1.200 1.190 1.220 1,060,000 1,275,500 1.2033 0.222 0.222 0.224 0.222 0.228 5,680,831 0.2245 -0.83%
1996-04-15 0 1.200 1.190 1.200 1.170 1.200 1,360,000 1,631,200 1.1994 0.224 0.222 0.224 0.218 0.224 7,288,613 0.2238 0.00%
1996-04-12 0 1.200 1.190 1.200 1.190 1.220 948,000 1,139,960 1.2025 0.224 0.222 0.224 0.222 0.228 5,080,592 0.2244 -1.64%
1996-04-11 0 1.220 1.220 1.230 1.210 1.220 275,000 335,300 1.2193 0.228 0.228 0.230 0.226 0.228 1,473,800 0.2275 -1.61%
1996-04-10 0 1.240 1.220 1.240 1.240 1.250 160,372 199,339 1.2430 0.231 0.228 0.231 0.231 0.233 859,478 0.2319 -0.80%
1996-04-09 0 1.250 1.250 1.260 1.220 1.260 386,428 477,085 1.2346 0.233 0.233 0.235 0.228 0.235 2,070,974 0.2304 -1.57%
1996-04-03 0 1.270 1.260 1.270 1.230 1.270 383,000 478,990 1.2506 0.237 0.235 0.237 0.230 0.237 2,052,602 0.2334 2.42%
1996-04-02 0 1.240 1.240 1.260 1.240 1.240 179,000 221,960 1.2400 0.231 0.231 0.235 0.231 0.231 959,310 0.2314 0.00%
1996-04-01 0 1.240 1.230 1.250 1.220 1.240 133,370 163,717 1.2275 0.231 0.230 0.233 0.228 0.231 714,766 0.2290 0.81%
1996-03-29 0 1.230 1.220 1.240 1.210 1.240 203,076 248,487 1.2236 0.230 0.228 0.231 0.226 0.231 1,088,340 0.2283 -0.81%
1996-03-28 0 1.240 1.230 1.260 1.230 1.240 143,000 176,090 1.2314 0.231 0.230 0.235 0.230 0.231 766,376 0.2298 -1.59%
1996-03-27 0 1.260 1.240 1.260 1.240 1.260 124,903 155,646 1.2461 0.235 0.231 0.235 0.231 0.235 669,389 0.2325 1.61%
1996-03-26 0 1.240 1.230 1.250 1.220 1.270 757,000 946,960 1.2509 0.231 0.230 0.233 0.228 0.237 4,056,971 0.2334 -2.36%
1996-03-25 0 1.270 1.260 1.280 1.250 1.270 519,337 656,981 1.2650 0.237 0.235 0.239 0.233 0.237 2,783,270 0.2360 2.42%
1996-03-22 0 1.240 1.240 1.250 1.240 1.250 717,061 890,093 1.2413 0.231 0.231 0.233 0.231 0.233 3,842,927 0.2316 0.00%
1996-03-21 0 1.240 1.230 1.250 1.220 1.250 560,000 693,780 1.2389 0.231 0.230 0.233 0.228 0.233 3,001,194 0.2312 0.81%
1996-03-20 0 1.230 1.200 1.230 1.210 1.240 879,378 1,078,865 1.2269 0.230 0.224 0.230 0.226 0.231 4,712,828 0.2289 0.82%
1996-03-19 0 1.220 1.210 1.230 1.200 1.220 384,000 466,220 1.2141 0.228 0.226 0.230 0.224 0.228 2,057,961 0.2265 2.52%
1996-03-18 0 1.190 1.190 1.200 1.180 1.190 280,000 332,400 1.1871 0.222 0.222 0.224 0.220 0.222 1,500,597 0.2215 0.00%
1996-03-15 0 1.190 1.180 1.200 1.190 1.200 457,579 546,840 1.1951 0.222 0.220 0.224 0.222 0.224 2,452,291 0.2230 0.00%
1996-03-14 0 1.190 1.190 1.200 1.140 1.190 713,114 829,114 1.1627 0.222 0.222 0.224 0.213 0.222 3,821,774 0.2169 3.48%
1996-03-13 0 1.150 1.150 1.160 1.150 1.170 713,020 825,192 1.1573 0.215 0.215 0.216 0.215 0.218 3,821,270 0.2159 -3.36%
1996-03-12 0 1.190 1.170 1.190 1.180 1.200 863,000 1,027,050 1.1901 0.222 0.218 0.222 0.220 0.224 4,625,054 0.2221 2.59%
1996-03-11 0 1.160 1.150 1.170 1.120 1.230 1,684,422 1,954,718 1.1605 0.216 0.215 0.218 0.209 0.230 9,027,280 0.2165 -11.45%
1996-03-08 0 1.310 1.310 1.320 1.290 1.310 492,673 640,021 1.2991 0.244 0.244 0.246 0.241 0.244 2,640,370 0.2424 0.77%
1996-03-07 0 1.300 1.290 1.300 1.300 1.320 1,230,000 1,603,900 1.3040 0.243 0.241 0.243 0.243 0.246 6,591,908 0.2433 -1.52%
1996-03-06 0 1.320 1.310 1.320 1.310 1.360 1,823,363 2,404,287 1.3186 0.246 0.244 0.246 0.244 0.254 9,771,903 0.2460 -0.75%
1996-03-05 0 1.330 1.330 1.340 1.310 1.360 6,220,300 8,366,847 1.3451 0.248 0.248 0.250 0.244 0.254 33,336,295 0.2510 1.53%
1996-03-04 0 1.310 1.300 1.320 1.270 1.340 2,728,422 3,555,311 1.3031 0.244 0.243 0.246 0.237 0.250 14,622,362 0.2431 3.15%
1996-03-01 0 1.270 1.260 1.280 1.250 1.270 521,000 655,160 1.2575 0.237 0.235 0.239 0.233 0.237 2,792,182 0.2346 3.25%
1996-02-29 0 1.230 1.230 1.250 1.230 1.260 615,142 767,408 1.2475 0.230 0.230 0.233 0.230 0.235 3,296,715 0.2328 -3.15%
1996-02-28 0 1.270 1.260 1.270 1.250 1.270 350,000 444,000 1.2686 0.237 0.235 0.237 0.233 0.237 1,875,746 0.2367 0.79%
1996-02-27 0 1.260 1.260 1.270 1.260 1.270 310,611 393,937 1.2683 0.235 0.235 0.237 0.235 0.237 1,664,650 0.2366 -0.79%
1996-02-26 0 1.270 1.260 1.280 1.260 1.280 728,000 926,300 1.2724 0.237 0.235 0.239 0.235 0.239 3,901,552 0.2374 0.79%
1996-02-23 0 1.260 1.250 1.270 1.240 1.260 575,000 722,150 1.2559 0.235 0.233 0.237 0.231 0.235 3,081,583 0.2343 0.00%
1996-02-22 0 1.260 1.260 1.270 1.250 1.280 290,000 367,830 1.2684 0.235 0.235 0.237 0.233 0.239 1,554,190 0.2367 -1.56%
1996-02-16 0 1.280 1.280 1.290 1.270 1.310 2,164,025 2,795,567 1.2918 0.239 0.239 0.241 0.237 0.244 11,597,604 0.2410 0.79%
1996-02-15 0 1.270 1.270 1.280 1.250 1.280 1,133,741 1,432,437 1.2635 0.237 0.237 0.239 0.233 0.239 6,076,029 0.2358 1.60%
1996-02-14 0 1.250 1.250 1.260 1.240 1.250 603,984 754,721 1.2496 0.233 0.233 0.235 0.231 0.233 3,236,916 0.2332 0.81%
1996-02-13 0 1.240 1.240 1.260 1.230 1.250 232,541 288,833 1.2421 0.231 0.231 0.235 0.230 0.233 1,246,251 0.2318 0.00%
1996-02-12 0 1.240 1.230 1.240 1.240 1.260 266,000 332,400 1.2496 0.231 0.230 0.231 0.231 0.235 1,425,567 0.2332 -2.36%
1996-02-09 0 1.270 1.270 1.280 1.270 1.280 185,000 236,050 1.2759 0.237 0.237 0.239 0.237 0.239 991,466 0.2381 -0.78%
1996-02-08 0 1.280 1.280 1.290 1.260 1.290 944,000 1,197,800 1.2689 0.239 0.239 0.241 0.235 0.241 5,059,155 0.2368 0.00%
1996-02-07 0 1.280 1.270 1.280 1.270 1.300 805,100 1,034,053 1.2844 0.239 0.237 0.239 0.237 0.243 4,314,752 0.2397 -1.54%
1996-02-06 0 1.300 1.290 1.300 1.280 1.310 1,560,623 2,020,057 1.2944 0.243 0.241 0.243 0.239 0.244 8,363,807 0.2415 0.00%
1996-02-05 0 1.300 1.290 1.300 1.270 1.310 1,884,706 2,431,563 1.2902 0.243 0.241 0.243 0.237 0.244 10,100,657 0.2407 1.56%
1996-02-02 0 1.280 1.270 1.280 1.270 1.300 1,040,138 1,336,546 1.2850 0.239 0.237 0.239 0.237 0.243 5,574,385 0.2398 0.79%
1996-02-01 0 1.270 1.260 1.270 1.260 1.280 746,500 948,430 1.2705 0.237 0.235 0.237 0.235 0.239 4,000,698 0.2371 -0.78%
1996-01-31 0 1.280 1.270 1.280 1.270 1.290 1,272,000 1,631,930 1.2830 0.239 0.237 0.239 0.237 0.241 6,816,997 0.2394 0.00%
1996-01-30 0 1.280 1.270 1.290 1.280 1.310 2,190,507 2,847,054 1.2997 0.239 0.237 0.241 0.239 0.244 11,739,528 0.2425 -1.54%
1996-01-29 0 1.300 1.290 1.310 1.250 1.300 1,074,139 1,365,335 1.2711 0.243 0.241 0.244 0.233 0.243 5,756,606 0.2372 4.00%
1996-01-26 0 1.250 1.250 1.260 1.240 1.260 1,160,000 1,450,990 1.2509 0.233 0.233 0.235 0.231 0.235 6,216,758 0.2334 -1.57%
1996-01-25 0 1.270 1.260 1.270 1.260 1.300 1,215,000 1,552,430 1.2777 0.237 0.235 0.237 0.235 0.243 6,511,518 0.2384 -0.78%
1996-01-24 0 1.280 1.270 1.280 1.270 1.320 1,565,200 2,018,650 1.2897 0.239 0.237 0.239 0.237 0.246 8,388,336 0.2406 -0.78%
1996-01-23 0 1.290 1.290 1.300 1.260 1.300 1,803,692 2,292,330 1.2709 0.241 0.241 0.243 0.235 0.243 9,666,480 0.2371 0.78%
1996-01-22 0 1.280 1.280 1.290 1.280 1.330 1,379,241 1,800,236 1.3052 0.239 0.239 0.241 0.239 0.248 7,391,731 0.2435 -2.29%
1996-01-19 0 1.310 1.300 1.310 1.290 1.310 1,648,542 2,153,627 1.3064 0.244 0.243 0.244 0.241 0.244 8,834,989 0.2438 1.55%
1996-01-18 0 1.290 1.290 1.300 1.270 1.310 2,681,000 3,484,790 1.2998 0.241 0.241 0.243 0.237 0.244 14,368,215 0.2425 1.57%
1996-01-17 0 1.270 1.270 1.280 1.270 1.310 2,450,521 3,154,720 1.2874 0.237 0.237 0.239 0.237 0.244 13,133,015 0.2402 0.79%
1996-01-16 0 1.260 1.260 1.270 1.250 1.280 1,835,044 2,316,513 1.2624 0.235 0.235 0.237 0.233 0.239 9,834,504 0.2355 -0.79%
1996-01-15 0 1.270 1.250 1.260 1.200 1.270 2,463,175 2,999,498 1.2177 0.237 0.233 0.235 0.224 0.237 13,200,831 0.2272 6.72%
1996-01-12 0 1.190 1.190 1.210 1.190 1.210 1,674,000 2,001,460 1.1956 0.222 0.222 0.226 0.222 0.226 8,971,425 0.2231 0.00%
1996-01-11 0 1.190 1.180 1.190 1.160 1.200 1,235,000 1,464,120 1.1855 0.222 0.220 0.222 0.216 0.224 6,618,704 0.2212 0.85%
1996-01-10 0 1.180 1.170 1.180 1.160 1.190 1,400,000 1,655,640 1.1826 0.220 0.218 0.220 0.216 0.222 7,502,984 0.2207 1.72%
1996-01-09 0 1.160 1.160 1.170 1.160 1.180 457,000 535,500 1.1718 0.216 0.216 0.218 0.216 0.220 2,449,188 0.2186 -0.85%
1996-01-08 0 1.170 1.160 1.170 1.150 1.190 1,282,897 1,509,585 1.1767 0.218 0.216 0.218 0.215 0.222 6,875,397 0.2196 0.86%
1996-01-05 0 1.160 1.150 1.170 1.140 1.170 460,000 527,600 1.1470 0.216 0.215 0.218 0.213 0.218 2,465,266 0.2140 1.75%
1996-01-04 0 1.140 1.130 1.150 1.140 1.180 888,000 1,029,360 1.1592 0.213 0.211 0.215 0.213 0.220 4,759,036 0.2163 -0.44%
1996-01-03 0 1.170 1.170 1.180 1.170 1.180 608,000 713,560 1.1736 0.214 0.214 0.215 0.214 0.215 3,329,584 0.2143 0.00%
1996-01-02 0 1.170 1.170 1.180 1.160 1.170 391,635 457,219 1.1675 0.214 0.214 0.215 0.212 0.214 2,144,707 0.2132 0.86%
1995-12-29 0 1.160 1.160 1.170 1.150 1.160 276,002 319,702 1.1583 0.212 0.212 0.214 0.210 0.212 1,511,467 0.2115 0.87%
1995-12-28 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.210 0.210 0.212 0.210 0.210 109,526 0.2100 -0.86%
1995-12-27 0 1.160 1.150 1.160 1.130 1.160 307,000 353,450 1.1513 0.212 0.210 0.212 0.206 0.212 1,681,221 0.2102 2.65%
1995-12-22 0 1.130 1.120 1.130 1.120 1.130 355,000 401,050 1.1297 0.206 0.205 0.206 0.205 0.206 1,944,083 0.2063 0.00%
1995-12-21 0 1.130 1.120 1.140 1.130 1.150 300,000 341,430 1.1381 0.206 0.205 0.208 0.206 0.210 1,642,887 0.2078 -1.74%
1995-12-20 0 1.150 1.150 1.160 1.140 1.150 418,000 480,600 1.1498 0.210 0.210 0.212 0.208 0.210 2,289,089 0.2100 0.00%
1995-12-19 0 1.150 1.130 1.160 1.130 1.150 156,000 177,930 1.1406 0.210 0.206 0.212 0.206 0.210 854,301 0.2083 0.88%
1995-12-18 0 1.140 1.140 1.150 1.130 1.140 133,000 150,740 1.1334 0.208 0.208 0.210 0.206 0.208 728,346 0.2070 -0.87%
1995-12-15 0 1.150 1.150 1.160 1.150 1.170 473,000 545,270 1.1528 0.210 0.210 0.212 0.210 0.214 2,590,285 0.2105 -1.71%
1995-12-14 0 1.170 1.160 1.170 1.160 1.190 1,093,908 1,281,417 1.1714 0.214 0.212 0.214 0.212 0.217 5,990,557 0.2139 5.41%
1995-12-13 0 1.110 1.110 1.120 1.110 1.130 618,000 695,380 1.1252 0.203 0.203 0.205 0.203 0.206 3,384,347 0.2055 -3.48%
1995-12-12 0 1.150 1.150 1.190 1.120 1.150 386,200 441,156 1.1423 0.210 0.210 0.217 0.205 0.210 2,114,943 0.2086 2.68%
1995-12-11 0 1.120 1.120 1.130 1.120 1.150 435,000 492,480 1.1321 0.205 0.205 0.206 0.205 0.210 2,382,186 0.2067 -3.45%
1995-12-08 0 1.160 1.160 1.170 1.160 1.190 220,000 255,530 1.1615 0.212 0.212 0.214 0.212 0.217 1,204,784 0.2121 -1.69%
1995-12-07 0 1.180 1.170 1.190 1.150 1.180 453,000 531,790 1.1739 0.215 0.214 0.217 0.210 0.215 2,480,759 0.2144 -1.67%
1995-12-06 0 1.200 1.190 1.200 1.180 1.200 361,467 430,630 1.1913 0.219 0.217 0.219 0.215 0.219 1,979,498 0.2175 -0.83%
1995-12-05 0 1.210 1.200 1.210 1.200 1.240 874,173 1,064,869 1.2181 0.221 0.219 0.221 0.219 0.226 4,787,224 0.2224 -1.63%
1995-12-04 0 1.230 1.230 1.240 1.190 1.250 2,097,000 2,565,480 1.2234 0.225 0.225 0.226 0.217 0.228 11,483,778 0.2234 3.36%
1995-12-01 0 1.190 1.190 1.200 1.180 1.200 392,138 468,196 1.1940 0.217 0.217 0.219 0.215 0.219 2,147,461 0.2180 0.85%
1995-11-30 0 1.180 1.170 1.190 1.180 1.210 736,000 876,040 1.1903 0.215 0.214 0.217 0.215 0.221 4,030,549 0.2174 0.00%
1995-11-29 0 1.180 1.180 1.200 1.180 1.230 524,000 633,240 1.2085 0.215 0.215 0.219 0.215 0.225 2,869,576 0.2207 -3.28%
1995-11-28 0 1.220 1.210 1.220 1.140 1.230 2,353,151 2,831,729 1.2034 0.223 0.221 0.223 0.208 0.225 12,886,535 0.2197 7.02%
1995-11-27 0 1.140 1.130 1.140 1.130 1.140 360,000 408,700 1.1353 0.208 0.206 0.208 0.206 0.208 1,971,464 0.2073 -0.87%
1995-11-24 0 1.150 1.150 1.160 1.140 1.150 163,000 187,270 1.1489 0.210 0.210 0.212 0.208 0.210 892,635 0.2098 0.00%
1995-11-23 0 1.150 1.140 1.160 1.130 1.150 230,000 262,500 1.1413 0.210 0.208 0.212 0.206 0.210 1,259,547 0.2084 0.88%
1995-11-22 0 1.140 1.130 1.140 1.140 1.150 361,636 413,033 1.1421 0.208 0.206 0.208 0.208 0.210 1,980,423 0.2086 0.00%
1995-11-21 0 1.140 1.140 1.150 1.140 1.150 360,000 410,900 1.1414 0.208 0.208 0.210 0.208 0.210 1,971,464 0.2084 -0.87%
1995-11-20 0 1.150 1.140 1.160 1.140 1.150 374,000 428,360 1.1453 0.210 0.208 0.212 0.208 0.210 2,048,132 0.2091 0.00%
1995-11-17 0 1.150 1.140 1.160 1.140 1.150 618,444 707,690 1.1443 0.210 0.208 0.212 0.208 0.210 3,386,778 0.2090 0.88%
1995-11-16 0 1.140 1.140 1.160 1.130 1.140 1,270,695 1,445,951 1.1379 0.208 0.208 0.212 0.206 0.208 6,958,693 0.2078 -1.72%
1995-11-15 0 1.160 1.150 1.160 1.150 1.160 591,000 681,870 1.1538 0.212 0.210 0.212 0.210 0.212 3,236,487 0.2107 1.75%
1995-11-14 0 1.140 1.140 1.150 1.130 1.140 1,321,694 1,505,735 1.1392 0.208 0.208 0.210 0.206 0.208 7,237,979 0.2080 -0.87%
1995-11-13 0 1.150 1.140 1.180 1.130 1.150 957,654 1,095,636 1.1441 0.210 0.208 0.215 0.206 0.210 5,244,390 0.2089 0.88%
1995-11-10 0 1.140 1.140 1.150 1.130 1.150 1,057,148 1,201,960 1.1370 0.208 0.208 0.210 0.206 0.210 5,789,248 0.2076 0.00%
1995-11-09 0 1.140 1.130 1.150 1.130 1.150 1,032,462 1,176,839 1.1398 0.208 0.206 0.210 0.206 0.210 5,654,060 0.2081 0.00%
1995-11-08 0 1.140 1.140 1.150 1.140 1.150 1,346,000 1,534,840 1.1403 0.208 0.208 0.210 0.208 0.210 7,371,085 0.2082 0.00%
1995-11-07 0 1.140 1.140 1.150 1.140 1.150 500,000 570,500 1.1410 0.208 0.208 0.210 0.208 0.210 2,738,145 0.2084 0.00%
1995-11-06 0 1.140 1.140 1.150 1.140 1.150 465,000 531,250 1.1425 0.208 0.208 0.210 0.208 0.210 2,546,474 0.2086 -0.87%
1995-11-03 0 1.150 1.150 1.160 1.140 1.150 167,415 191,878 1.1461 0.210 0.210 0.212 0.208 0.210 916,813 0.2093 0.88%
1995-11-02 0 1.140 1.140 1.150 1.140 1.180 333,271 383,466 1.1506 0.208 0.208 0.210 0.208 0.215 1,825,088 0.2101 0.00%
1995-10-31 0 1.140 1.140 1.160 1.130 1.150 482,000 551,780 1.1448 0.208 0.208 0.212 0.206 0.210 2,639,571 0.2090 0.88%
1995-10-30 0 1.130 1.130 1.140 1.130 1.160 520,489 596,153 1.1454 0.206 0.206 0.208 0.206 0.212 2,850,348 0.2092 0.00%
1995-10-27 0 1.130 1.130 1.170 1.120 1.150 935,000 1,059,680 1.1333 0.206 0.206 0.214 0.205 0.210 5,120,330 0.2070 -0.88%
1995-10-26 0 1.140 1.130 1.140 1.130 1.180 1,700,000 1,939,000 1.1406 0.208 0.206 0.208 0.206 0.215 9,309,692 0.2083 0.88%
1995-10-25 0 1.130 1.130 1.140 1.130 1.160 1,861,000 2,126,280 1.1425 0.206 0.206 0.208 0.206 0.212 10,191,374 0.2086 -2.59%
1995-10-24 0 1.160 1.150 1.160 1.150 1.170 1,414,000 1,643,220 1.1621 0.212 0.210 0.212 0.210 0.214 7,743,473 0.2122 -2.52%
1995-10-23 0 1.190 1.180 1.190 1.190 1.190 300,260 357,294 1.1899 0.217 0.215 0.217 0.217 0.217 1,644,311 0.2173 0.00%
1995-10-20 0 1.190 1.180 1.190 1.190 1.200 651,528 778,624 1.1951 0.217 0.215 0.217 0.217 0.219 3,567,956 0.2182 0.85%
1995-10-19 0 1.180 1.180 1.190 1.180 1.190 209,493 249,052 1.1888 0.215 0.215 0.217 0.215 0.217 1,147,244 0.2171 -0.84%
1995-10-18 0 1.190 1.190 1.200 1.180 1.200 455,631 541,613 1.1887 0.217 0.217 0.219 0.215 0.219 2,495,167 0.2171 -0.83%
1995-10-17 0 1.200 1.190 1.210 1.190 1.210 758,026 898,530 1.1854 0.219 0.217 0.221 0.217 0.221 4,151,170 0.2165 0.84%
1995-10-16 0 1.190 1.190 1.200 1.190 1.220 808,532 968,966 1.1984 0.217 0.217 0.219 0.217 0.223 4,427,755 0.2188 0.00%
1995-10-13 0 1.190 1.190 1.200 1.190 1.200 332,000 395,880 1.1924 0.217 0.217 0.219 0.217 0.219 1,818,128 0.2177 0.00%
1995-10-12 0 1.190 1.180 1.210 1.190 1.190 160,000 190,400 1.1900 0.217 0.215 0.221 0.217 0.217 876,206 0.2173 0.00%
1995-10-11 0 1.190 1.180 1.190 1.190 1.200 306,808 366,373 1.1941 0.217 0.215 0.217 0.217 0.219 1,680,169 0.2181 0.00%
1995-10-10 0 1.190 1.200 1.210 1.190 1.200 316,000 378,370 1.1974 0.217 0.219 0.221 0.217 0.219 1,730,507 0.2186 -2.46%
1995-10-09 0 1.220 1.210 1.220 1.210 1.220 109,000 132,390 1.2146 0.223 0.221 0.223 0.221 0.223 596,916 0.2218 0.00%
1995-10-06 0 1.220 1.210 1.230 1.210 1.230 270,000 328,300 1.2159 0.223 0.221 0.225 0.221 0.225 1,478,598 0.2220 0.83%
1995-10-05 0 1.210 1.200 1.220 1.200 1.220 375,175 455,100 1.2130 0.221 0.219 0.223 0.219 0.223 2,054,567 0.2215 -1.63%
1995-10-04 0 1.230 1.220 1.230 1.200 1.240 996,916 1,213,383 1.2171 0.225 0.223 0.225 0.219 0.226 5,459,400 0.2223 1.65%
1995-10-03 0 1.210 1.210 1.220 1.180 1.210 277,000 330,480 1.1931 0.221 0.221 0.223 0.215 0.221 1,516,932 0.2179 2.54%
1995-10-02 0 1.180 1.170 1.180 1.170 1.200 170,000 200,380 1.1787 0.215 0.214 0.215 0.214 0.219 930,969 0.2152 0.85%
1995-09-29 0 1.170 1.160 1.180 1.150 1.180 312,000 363,820 1.1661 0.214 0.212 0.215 0.210 0.215 1,708,602 0.2129 0.86%
1995-09-28 0 1.160 1.160 1.180 1.150 1.160 134,260 155,416 1.1576 0.212 0.212 0.215 0.210 0.212 735,247 0.2114 0.87%
1995-09-27 0 1.150 1.150 1.180 1.150 1.180 1,141,383 1,325,369 1.1612 0.210 0.210 0.215 0.210 0.215 6,250,543 0.2120 -0.86%
1995-09-26 0 1.160 1.150 1.170 1.160 1.170 1,040,000 1,208,700 1.1622 0.212 0.210 0.214 0.212 0.214 5,695,341 0.2122 -0.85%
1995-09-25 0 1.170 1.160 1.170 1.160 1.180 618,000 723,410 1.1706 0.214 0.212 0.214 0.212 0.215 3,384,347 0.2138 -0.85%
1995-09-22 0 1.180 1.180 1.190 1.180 1.200 1,435,367 1,706,751 1.1891 0.215 0.215 0.217 0.215 0.219 7,860,485 0.2171 -1.67%
1995-09-21 0 1.200 1.200 1.210 1.200 1.240 1,010,857 1,230,694 1.2175 0.219 0.219 0.221 0.219 0.226 5,535,745 0.2223 -3.23%
1995-09-20 0 1.240 1.240 1.250 1.240 1.260 627,000 784,450 1.2511 0.226 0.226 0.228 0.226 0.230 3,433,633 0.2285 -0.03%
1995-09-19 0 1.300 1.290 1.300 1.290 1.310 1,255,000 1,624,800 1.2947 0.227 0.225 0.227 0.225 0.228 7,202,971 0.2256 -0.76%
1995-09-18 0 1.310 1.290 1.310 1.290 1.310 881,548 1,151,195 1.3059 0.228 0.225 0.228 0.225 0.228 5,059,574 0.2275 0.00%
1995-09-15 0 1.310 1.310 1.320 1.300 1.340 1,257,181 1,656,886 1.3179 0.228 0.228 0.230 0.227 0.233 7,215,489 0.2296 -1.50%
1995-09-14 0 1.330 1.320 1.330 1.290 1.350 1,394,215 1,837,297 1.3178 0.232 0.230 0.232 0.225 0.235 8,001,985 0.2296 2.31%
1995-09-13 0 1.300 1.290 1.300 1.280 1.310 677,000 877,010 1.2954 0.227 0.225 0.227 0.223 0.228 3,885,587 0.2257 1.56%
1995-09-12 0 1.280 1.280 1.290 1.270 1.280 315,000 401,880 1.2758 0.223 0.223 0.225 0.221 0.223 1,807,917 0.2223 0.79%
1995-09-11 0 1.270 1.270 1.290 1.270 1.290 375,000 480,790 1.2821 0.221 0.221 0.225 0.221 0.225 2,152,282 0.2234 -0.78%
1995-09-08 0 1.280 1.280 1.290 1.270 1.280 200,000 255,400 1.2770 0.223 0.223 0.225 0.221 0.223 1,147,884 0.2225 0.00%
1995-09-07 0 1.280 1.270 1.280 1.270 1.280 111,205 141,720 1.2744 0.223 0.221 0.223 0.221 0.223 638,252 0.2220 0.79%
1995-09-06 0 1.270 1.270 1.280 1.270 1.280 727,083 927,666 1.2759 0.221 0.221 0.223 0.221 0.223 4,173,034 0.2223 0.79%
1995-09-05 0 1.260 1.260 1.270 1.220 1.260 223,304 278,788 1.2485 0.220 0.220 0.221 0.213 0.220 1,281,635 0.2175 3.28%
1995-09-04 0 1.220 1.230 1.240 1.220 1.240 803,451 993,301 1.2363 0.213 0.214 0.216 0.213 0.216 4,611,342 0.2154 -1.61%
1995-09-01 0 1.240 1.230 1.240 1.230 1.260 569,854 708,696 1.2436 0.216 0.214 0.216 0.214 0.220 3,270,631 0.2167 -1.59%
1995-08-31 0 1.260 1.250 1.280 1.260 1.260 10,000 12,600 1.2600 0.220 0.218 0.223 0.220 0.220 57,394 0.2195 -1.56%
1995-08-30 0 1.280 1.270 1.280 1.270 1.290 403,000 515,210 1.2784 0.223 0.221 0.223 0.221 0.225 2,312,986 0.2227 0.00%
1995-08-29 0 1.280 1.270 1.290 1.280 1.290 239,615 307,760 1.2844 0.223 0.221 0.225 0.223 0.225 1,375,251 0.2238 0.00%
1995-08-25 0 1.280 1.280 1.300 1.250 1.280 232,007 295,188 1.2723 0.223 0.223 0.227 0.218 0.223 1,331,585 0.2217 0.00%
1995-08-24 0 1.280 1.280 1.300 1.280 1.290 90,000 116,000 1.2889 0.223 0.223 0.227 0.223 0.225 516,548 0.2246 0.00%
1995-08-23 0 1.280 1.280 1.290 1.260 1.290 997,000 1,268,360 1.2722 0.223 0.223 0.225 0.220 0.225 5,722,201 0.2217 0.00%
1995-08-22 0 1.280 1.270 1.280 1.280 1.290 947,835 1,213,219 1.2800 0.223 0.221 0.223 0.223 0.225 5,440,023 0.2230 0.00%
1995-08-21 0 1.280 1.280 1.290 1.280 1.310 600,000 773,700 1.2895 0.223 0.223 0.225 0.223 0.228 3,443,652 0.2247 -0.78%
1995-08-18 0 1.290 1.280 1.290 1.280 1.290 518,038 664,456 1.2826 0.225 0.223 0.225 0.223 0.225 2,973,237 0.2235 0.78%
1995-08-17 0 1.280 1.280 1.310 1.280 1.320 1,380,000 1,795,400 1.3010 0.223 0.223 0.228 0.223 0.230 7,920,399 0.2267 -1.54%
1995-08-16 0 1.300 1.290 1.300 1.290 1.300 799,000 1,034,610 1.2949 0.227 0.225 0.227 0.225 0.227 4,585,796 0.2256 1.56%
1995-08-15 0 1.280 1.270 1.280 1.280 1.300 657,000 847,420 1.2898 0.223 0.221 0.223 0.223 0.227 3,770,799 0.2247 0.00%
1995-08-14 0 1.280 1.270 1.300 1.260 1.280 1,105,865 1,406,437 1.2718 0.223 0.221 0.227 0.220 0.223 6,347,023 0.2216 0.79%
1995-08-11 0 1.270 1.270 1.280 1.250 1.310 3,111,000 3,938,750 1.2661 0.221 0.221 0.223 0.218 0.228 17,855,334 0.2206 -5.93%
1995-08-10 0 1.350 1.340 1.390 1.340 1.440 2,630,283 3,616,724 1.3750 0.235 0.233 0.242 0.233 0.251 15,096,297 0.2396 -5.59%
1995-08-09 0 1.430 1.430 1.440 1.430 1.440 845,493 1,210,656 1.4319 0.249 0.249 0.251 0.249 0.251 4,852,639 0.2495 0.00%
1995-08-08 0 1.430 1.430 1.450 1.420 1.500 2,172,788 3,181,332 1.4642 0.249 0.249 0.253 0.247 0.261 12,470,542 0.2551 -4.67%
1995-08-07 0 1.500 1.490 1.510 1.490 1.530 1,720,000 2,582,180 1.5013 0.261 0.260 0.263 0.260 0.267 9,871,802 0.2616 -0.66%
1995-08-04 0 1.510 1.500 1.520 1.500 1.520 2,042,000 3,081,000 1.5088 0.263 0.261 0.265 0.261 0.265 11,719,895 0.2629 0.00%
1995-08-03 0 1.510 1.500 1.510 1.490 1.540 1,657,000 2,511,650 1.5158 0.263 0.261 0.263 0.260 0.268 9,510,218 0.2641 -1.31%
1995-08-02 0 1.530 1.530 1.540 1.450 1.550 2,257,000 3,396,970 1.5051 0.267 0.267 0.268 0.253 0.270 12,953,870 0.2622 4.08%
1995-08-01 0 1.470 1.470 1.480 1.460 1.480 590,000 867,390 1.4702 0.256 0.256 0.258 0.254 0.258 3,386,257 0.2562 -1.34%
1995-07-31 0 1.490 1.490 1.500 1.450 1.500 955,825 1,419,143 1.4847 0.260 0.260 0.261 0.253 0.261 5,485,881 0.2587 2.05%
1995-07-28 0 1.460 1.450 1.470 1.460 1.480 803,000 1,173,330 1.4612 0.254 0.253 0.256 0.254 0.258 4,608,754 0.2546 0.00%
1995-07-27 0 1.460 1.460 1.480 1.460 1.480 1,090,000 1,607,200 1.4745 0.254 0.254 0.258 0.254 0.258 6,255,967 0.2569 -1.35%
1995-07-26 0 1.480 1.470 1.480 1.450 1.480 2,073,919 3,034,437 1.4631 0.258 0.256 0.258 0.253 0.258 11,903,091 0.2549 2.07%
1995-07-25 0 1.450 1.450 1.460 1.450 1.460 808,038 1,174,402 1.4534 0.253 0.253 0.254 0.253 0.254 4,637,669 0.2532 0.69%
1995-07-24 0 1.440 1.440 1.450 1.440 1.450 671,232 969,160 1.4439 0.251 0.251 0.253 0.251 0.253 3,852,482 0.2516 0.00%
1995-07-21 0 1.440 1.440 1.450 1.440 1.460 785,000 1,139,560 1.4517 0.251 0.251 0.253 0.251 0.254 4,505,444 0.2529 0.70%
1995-07-20 0 1.430 1.430 1.440 1.380 1.440 2,966,000 4,185,590 1.4112 0.249 0.249 0.251 0.240 0.251 17,023,118 0.2459 -0.69%
1995-07-19 0 1.440 1.440 1.450 1.430 1.460 1,397,686 2,018,217 1.4440 0.251 0.251 0.253 0.249 0.254 8,021,906 0.2516 -2.70%
1995-07-18 0 1.480 1.470 1.480 1.470 1.500 1,318,000 1,951,860 1.4809 0.258 0.256 0.258 0.256 0.261 7,564,555 0.2580 0.00%
1995-07-17 0 1.480 1.470 1.480 1.460 1.500 2,546,000 3,787,090 1.4875 0.258 0.256 0.258 0.254 0.261 14,612,562 0.2592 -1.99%
1995-07-14 0 1.510 1.510 1.520 1.480 1.520 4,525,000 6,823,590 1.5080 0.263 0.263 0.265 0.258 0.265 25,970,873 0.2627 2.03%
1995-07-13 0 1.480 1.470 1.490 1.450 1.500 3,596,657 5,303,453 1.4746 0.258 0.256 0.260 0.253 0.261 20,642,723 0.2569 2.07%
1995-07-12 0 1.450 1.460 1.470 1.420 1.460 3,960,000 5,732,170 1.4475 0.253 0.254 0.256 0.247 0.254 22,728,101 0.2522 2.11%
1995-07-11 0 1.420 1.410 1.420 1.400 1.420 2,529,000 3,564,690 1.4095 0.247 0.246 0.247 0.244 0.247 14,514,992 0.2456 0.71%
1995-07-10 0 1.410 1.400 1.410 1.380 1.420 6,303,692 8,834,737 1.4015 0.246 0.244 0.246 0.240 0.247 36,179,533 0.2442 3.68%
1995-07-07 0 1.360 1.350 1.360 1.350 1.370 2,735,000 3,721,800 1.3608 0.237 0.235 0.237 0.235 0.239 15,697,312 0.2371 2.26%
1995-07-06 0 1.330 1.320 1.340 1.320 1.370 1,988,000 2,680,460 1.3483 0.232 0.230 0.233 0.230 0.239 11,409,966 0.2349 -1.48%
1995-07-05 0 1.350 1.340 1.350 1.330 1.390 2,969,000 4,074,030 1.3722 0.235 0.233 0.235 0.232 0.242 17,040,336 0.2391 -1.46%
1995-07-04 0 1.370 1.360 1.370 1.360 1.400 3,687,500 5,075,860 1.3765 0.239 0.237 0.239 0.237 0.244 21,164,109 0.2398 -1.44%
1995-07-03 0 1.390 1.390 1.400 1.370 1.440 7,232,318 10,146,106 1.4029 0.242 0.242 0.244 0.239 0.251 41,509,307 0.2444 1.46%
1995-06-30 0 1.370 1.360 1.370 1.330 1.400 12,244,493 16,794,076 1.3716 0.239 0.237 0.239 0.232 0.244 70,276,282 0.2390 3.79%
1995-06-29 0 1.320 1.310 1.320 1.290 1.320 8,313,948 10,873,875 1.3079 0.230 0.228 0.230 0.225 0.230 47,717,235 0.2279 3.13%
1995-06-28 0 1.280 1.270 1.280 1.240 1.310 3,305,000 4,215,460 1.2755 0.223 0.221 0.223 0.216 0.228 18,968,781 0.2222 4.07%
1995-06-27 0 1.230 1.220 1.240 1.200 1.240 1,187,000 1,457,680 1.2280 0.214 0.213 0.216 0.209 0.216 6,812,691 0.2140 0.82%
1995-06-26 0 1.220 1.220 1.230 1.220 1.230 370,000 453,400 1.2254 0.213 0.213 0.214 0.213 0.214 2,123,585 0.2135 0.00%
1995-06-23 0 1.220 1.220 1.230 1.220 1.230 684,000 836,180 1.2225 0.213 0.213 0.214 0.213 0.214 3,925,763 0.2130 0.83%
1995-06-22 0 1.210 1.210 1.220 1.210 1.230 1,131,000 1,380,110 1.2203 0.211 0.211 0.213 0.211 0.214 6,491,283 0.2126 -1.63%
1995-06-21 0 1.230 1.220 1.240 1.220 1.240 881,000 1,079,520 1.2253 0.214 0.213 0.216 0.213 0.216 5,056,429 0.2135 0.82%
1995-06-20 0 1.220 1.220 1.230 1.220 1.250 870,000 1,066,740 1.2261 0.213 0.213 0.214 0.213 0.218 4,993,295 0.2136 -2.40%
1995-06-16 0 1.250 1.250 1.260 1.250 1.260 881,737 1,106,723 1.2552 0.218 0.218 0.220 0.218 0.220 5,060,659 0.2187 -0.79%
1995-06-15 0 1.260 1.250 1.260 1.260 1.270 887,902 1,120,882 1.2624 0.220 0.218 0.220 0.220 0.221 5,096,042 0.2200 -0.79%
1995-06-14 0 1.270 1.270 1.280 1.250 1.270 1,965,200 2,477,390 1.2606 0.221 0.221 0.223 0.218 0.221 11,279,107 0.2196 2.42%
1995-06-13 0 1.240 1.230 1.250 1.230 1.260 2,090,000 2,593,200 1.2408 0.216 0.214 0.218 0.214 0.220 11,995,387 0.2162 0.81%
1995-06-12 0 1.230 1.230 1.240 1.210 1.250 1,264,346 1,560,235 1.2340 0.214 0.214 0.216 0.211 0.218 7,256,612 0.2150 0.00%
1995-06-09 0 1.230 1.230 1.240 1.220 1.250 1,520,000 1,874,860 1.2335 0.214 0.214 0.216 0.213 0.218 8,723,918 0.2149 0.00%
1995-06-08 0 1.230 1.230 1.240 1.200 1.240 644,000 792,760 1.2310 0.214 0.214 0.216 0.209 0.216 3,696,186 0.2145 0.00%
1995-06-07 0 1.230 1.230 1.240 1.230 1.240 1,139,000 1,404,730 1.2333 0.214 0.214 0.216 0.214 0.216 6,537,199 0.2149 -0.81%
1995-06-06 0 1.240 1.230 1.250 1.230 1.290 6,477,000 8,184,570 1.2636 0.216 0.214 0.218 0.214 0.225 37,174,220 0.2202 -1.59%
1995-06-05 0 1.260 1.250 1.260 1.240 1.260 1,683,000 2,103,820 1.2500 0.220 0.218 0.220 0.216 0.220 9,659,443 0.2178 0.80%
1995-06-01 0 1.250 1.240 1.250 1.240 1.250 2,370,000 2,944,600 1.2424 0.218 0.216 0.218 0.216 0.218 13,602,424 0.2165 1.63%
1995-05-31 0 1.230 1.230 1.240 1.230 1.240 1,942,592 2,399,559 1.2352 0.214 0.214 0.216 0.214 0.216 11,149,350 0.2152 -0.81%
1995-05-30 0 1.240 1.240 1.250 1.240 1.260 320,000 398,300 1.2447 0.216 0.216 0.218 0.216 0.220 1,836,614 0.2169 0.00%
1995-05-29 0 1.240 1.240 1.250 1.240 1.240 1,046,310 1,297,406 1.2400 0.216 0.216 0.218 0.216 0.216 6,005,212 0.2160 -1.59%
1995-05-26 0 1.260 1.250 1.260 1.250 1.270 1,118,000 1,402,780 1.2547 0.220 0.218 0.220 0.218 0.221 6,416,671 0.2186 -0.79%
1995-05-25 0 1.270 1.260 1.270 1.250 1.280 1,178,627 1,485,626 1.2605 0.221 0.220 0.221 0.218 0.223 6,764,635 0.2196 0.79%
1995-05-24 0 1.260 1.260 1.270 1.260 1.310 1,291,000 1,650,170 1.2782 0.220 0.220 0.221 0.220 0.228 7,409,591 0.2227 -2.33%
1995-05-23 0 1.290 1.290 1.300 1.290 1.310 1,695,000 2,198,800 1.2972 0.225 0.225 0.227 0.225 0.228 9,728,316 0.2260 0.00%
1995-05-22 0 1.290 1.280 1.290 1.270 1.290 495,000 633,850 1.2805 0.225 0.223 0.225 0.221 0.225 2,841,013 0.2231 0.00%
1995-05-19 0 1.290 1.290 1.300 1.270 1.310 1,721,000 2,216,650 1.2880 0.225 0.225 0.227 0.221 0.228 9,877,541 0.2244 -2.27%
1995-05-18 0 1.320 1.310 1.320 1.310 1.350 2,824,000 3,759,000 1.3311 0.230 0.228 0.230 0.228 0.235 16,208,121 0.2319 -1.49%
1995-05-17 0 1.340 1.330 1.340 1.290 1.350 5,330,000 7,023,950 1.3178 0.233 0.232 0.233 0.225 0.235 30,591,106 0.2296 4.69%
1995-05-16 0 1.280 1.270 1.280 1.280 1.320 3,437,631 4,469,269 1.3001 0.223 0.221 0.223 0.223 0.230 19,730,006 0.2265 1.59%
1995-05-15 0 1.260 1.240 1.280 1.230 1.270 1,808,363 2,261,692 1.2507 0.220 0.216 0.223 0.214 0.221 10,378,954 0.2179 2.44%
1995-05-12 0 1.230 1.220 1.250 1.220 1.260 2,303,000 2,871,960 1.2471 0.214 0.213 0.218 0.213 0.220 13,217,883 0.2173 -0.81%
1995-05-11 0 1.240 1.230 1.260 1.240 1.280 2,416,052 3,045,908 1.2607 0.216 0.214 0.220 0.216 0.223 13,866,736 0.2197 -0.80%
1995-05-10 0 1.250 1.250 1.260 1.220 1.270 2,702,642 3,371,443 1.2475 0.218 0.218 0.220 0.213 0.221 15,511,596 0.2173 2.46%
1995-05-09 0 1.220 1.210 1.230 1.200 1.220 1,782,000 2,157,270 1.2106 0.213 0.211 0.214 0.209 0.213 10,227,646 0.2109 5.17%
1995-05-08 0 1.160 1.150 1.170 1.140 1.160 289,860 332,197 1.1461 0.202 0.200 0.204 0.199 0.202 1,663,628 0.1997 -0.85%
1995-05-05 0 1.170 1.170 1.190 1.140 1.170 444,018 508,840 1.1460 0.204 0.204 0.207 0.199 0.204 2,548,406 0.1997 2.63%
1995-05-04 0 1.140 1.130 1.150 1.140 1.170 725,000 840,400 1.1592 0.199 0.197 0.200 0.199 0.204 4,161,079 0.2020 -0.87%
1995-05-03 0 1.150 1.150 1.180 1.150 1.180 252,000 292,600 1.1611 0.200 0.200 0.206 0.200 0.206 1,446,334 0.2023 -0.86%
1995-05-02 0 1.160 1.160 1.170 1.150 1.160 108,000 124,780 1.1554 0.202 0.202 0.204 0.200 0.202 619,857 0.2013 0.00%
1995-05-01 0 1.160 1.150 1.170 1.160 1.170 197,000 229,090 1.1629 0.202 0.200 0.204 0.202 0.204 1,130,666 0.2026 -1.69%
1995-04-28 0 1.180 1.170 1.190 1.160 1.180 324,000 378,770 1.1690 0.206 0.204 0.207 0.202 0.206 1,859,572 0.2037 0.85%
1995-04-27 0 1.170 1.170 1.180 1.170 1.180 285,000 334,410 1.1734 0.204 0.204 0.206 0.204 0.206 1,635,735 0.2044 0.86%
1995-04-26 0 1.160 1.160 1.170 1.140 1.170 705,000 816,320 1.1579 0.202 0.202 0.204 0.199 0.204 4,046,291 0.2017 -4.13%
1995-04-25 0 1.210 1.190 1.210 1.190 1.210 295,227 354,097 1.1994 0.211 0.207 0.211 0.207 0.211 1,694,432 0.2090 0.00%
1995-04-24 0 1.210 1.200 1.210 1.210 1.210 60,000 72,600 1.2100 0.211 0.209 0.211 0.211 0.211 344,365 0.2108 0.00%
1995-04-21 0 1.210 1.210 1.220 1.210 1.220 501,000 606,610 1.2108 0.211 0.211 0.213 0.211 0.213 2,875,449 0.2110 -0.82%
1995-04-20 0 1.220 1.220 1.230 1.190 1.220 577,383 696,540 1.2064 0.213 0.213 0.214 0.207 0.213 3,313,843 0.2102 1.67%
1995-04-19 0 1.200 1.200 1.210 1.200 1.210 470,000 566,260 1.2048 0.209 0.209 0.211 0.209 0.211 2,697,527 0.2099 -1.64%
1995-04-18 0 1.220 1.220 1.240 1.210 1.230 626,000 763,540 1.2197 0.213 0.213 0.216 0.211 0.214 3,592,877 0.2125 0.00%
1995-04-13 0 1.220 1.210 1.220 1.210 1.220 699,000 851,780 1.2186 0.213 0.211 0.213 0.211 0.213 4,011,854 0.2123 0.83%
1995-04-12 0 1.210 1.200 1.220 1.210 1.210 150,000 181,500 1.2100 0.211 0.209 0.213 0.211 0.211 860,913 0.2108 0.00%
1995-04-11 0 1.210 1.200 1.220 1.200 1.210 780,000 937,100 1.2014 0.211 0.209 0.213 0.209 0.211 4,476,747 0.2093 0.83%
1995-04-10 0 1.200 1.190 1.210 1.180 1.220 970,606 1,169,369 1.2048 0.209 0.207 0.211 0.206 0.213 5,570,715 0.2099 -1.64%
1995-04-07 0 1.220 1.210 1.230 1.220 1.230 180,000 221,000 1.2278 0.213 0.211 0.214 0.213 0.214 1,033,096 0.2139 0.00%
1995-04-06 0 1.220 1.210 1.220 1.190 1.230 2,550,000 3,112,730 1.2207 0.213 0.211 0.213 0.207 0.214 14,635,520 0.2127 0.00%
1995-04-04 0 1.220 1.220 1.230 1.210 1.230 1,146,000 1,395,120 1.2174 0.213 0.213 0.214 0.211 0.214 6,577,375 0.2121 -0.81%
1995-04-03 0 1.230 1.220 1.230 1.230 1.230 385,000 473,550 1.2300 0.214 0.213 0.214 0.214 0.214 2,209,676 0.2143 -2.38%
1995-03-31 0 1.260 1.260 1.270 1.260 1.270 603,000 762,470 1.2645 0.220 0.220 0.221 0.220 0.221 3,460,870 0.2203 -0.79%
1995-03-30 0 1.270 1.260 1.270 1.260 1.300 1,931,454 2,453,424 1.2702 0.221 0.220 0.221 0.220 0.227 11,085,425 0.2213 -1.55%
1995-03-29 0 1.290 1.290 1.300 1.280 1.300 514,000 666,550 1.2968 0.225 0.225 0.227 0.223 0.227 2,950,062 0.2259 -0.77%
1995-03-28 0 1.300 1.290 1.300 1.280 1.310 662,015 860,128 1.2993 0.227 0.225 0.227 0.223 0.228 3,799,582 0.2264 0.00%
1995-03-27 0 1.300 1.290 1.300 1.300 1.330 1,073,000 1,413,730 1.3175 0.227 0.225 0.227 0.227 0.232 6,158,397 0.2296 0.78%
1995-03-24 0 1.290 1.280 1.290 1.270 1.310 1,151,000 1,492,010 1.2963 0.225 0.223 0.225 0.221 0.228 6,606,072 0.2259 0.78%
1995-03-23 0 1.280 1.270 1.290 1.270 1.290 993,000 1,270,640 1.2796 0.223 0.221 0.225 0.221 0.225 5,699,244 0.2229 0.79%
1995-03-22 0 1.270 1.260 1.280 1.250 1.270 636,000 805,260 1.2661 0.221 0.220 0.223 0.218 0.221 3,650,271 0.2206 0.79%
1995-03-21 0 1.260 1.260 1.270 1.230 1.290 1,736,000 2,198,040 1.2662 0.220 0.220 0.221 0.214 0.225 9,963,632 0.2206 3.28%
1995-03-20 0 1.220 1.220 1.240 1.210 1.240 268,175 327,213 1.2201 0.213 0.213 0.216 0.211 0.216 1,539,169 0.2126 0.83%
1995-03-17 0 1.210 1.210 1.220 1.210 1.230 311,000 380,610 1.2238 0.211 0.211 0.213 0.211 0.214 1,784,959 0.2132 0.00%
1995-03-16 0 1.210 1.210 1.220 1.200 1.220 682,630 827,105 1.2116 0.211 0.211 0.213 0.209 0.213 3,917,900 0.2111 0.00%
1995-03-15 0 1.210 1.210 1.230 1.210 1.220 110,000 133,700 1.2155 0.211 0.211 0.214 0.211 0.213 631,336 0.2118 0.00%
1995-03-14 0 1.210 1.210 1.220 1.210 1.210 53,424 64,614 1.2095 0.211 0.211 0.213 0.211 0.211 306,623 0.2107 0.00%
1995-03-13 0 1.210 1.210 1.220 1.200 1.220 163,291 197,502 1.2095 0.211 0.211 0.213 0.209 0.213 937,196 0.2107 1.68%
1995-03-10 0 1.190 1.190 1.200 1.190 1.190 285,382 339,518 1.1897 0.207 0.207 0.209 0.207 0.207 1,637,927 0.2073 0.00%
1995-03-09 0 1.190 1.190 1.230 1.190 1.200 141,879 170,058 1.1986 0.207 0.207 0.214 0.207 0.209 814,303 0.2088 -0.83%
1995-03-08 0 1.200 1.200 1.230 1.180 1.210 674,664 808,970 1.1991 0.209 0.209 0.214 0.206 0.211 3,872,180 0.2089 0.00%
1995-03-07 0 1.200 1.200 1.210 1.200 1.220 1,152,000 1,394,520 1.2105 0.209 0.209 0.211 0.209 0.213 6,611,811 0.2109 -1.64%
1995-03-06 0 1.220 1.220 1.240 1.220 1.240 235,000 288,470 1.2275 0.213 0.213 0.216 0.213 0.216 1,348,764 0.2139 -0.81%
1995-03-03 0 1.230 1.220 1.230 1.210 1.230 366,908 450,053 1.2266 0.214 0.213 0.214 0.211 0.214 2,105,839 0.2137 0.82%
1995-03-02 0 1.220 1.220 1.240 1.220 1.240 582,000 716,600 1.2313 0.213 0.213 0.216 0.213 0.216 3,340,342 0.2145 -1.61%
1995-03-01 0 1.240 1.230 1.240 1.210 1.240 721,000 883,480 1.2254 0.216 0.214 0.216 0.211 0.216 4,138,121 0.2135 0.81%
1995-02-28 0 1.230 1.230 1.240 1.210 1.230 619,318 756,066 1.2208 0.214 0.214 0.216 0.211 0.214 3,554,526 0.2127 1.65%
1995-02-27 0 1.210 1.210 1.220 1.180 1.220 683,226 824,023 1.2061 0.211 0.211 0.213 0.206 0.213 3,921,321 0.2101 -0.82%
1995-02-24 0 1.220 1.220 1.240 1.210 1.240 1,300,198 1,578,948 1.2144 0.213 0.213 0.216 0.211 0.216 7,462,382 0.2116 0.00%
1995-02-23 0 1.220 1.210 1.220 1.200 1.230 598,000 726,760 1.2153 0.213 0.211 0.213 0.209 0.214 3,432,173 0.2117 0.83%
1995-02-22 0 1.210 1.200 1.220 1.210 1.250 1,386,000 1,708,380 1.2326 0.211 0.209 0.213 0.211 0.218 7,954,835 0.2148 -1.63%
1995-02-21 0 1.230 1.230 1.240 1.220 1.240 291,175 358,477 1.2311 0.214 0.214 0.216 0.213 0.216 1,671,175 0.2145 0.82%
1995-02-20 0 1.220 1.210 1.220 1.210 1.220 240,000 291,300 1.2138 0.213 0.211 0.213 0.211 0.213 1,377,461 0.2115 -1.61%
1995-02-17 0 1.240 1.230 1.240 1.230 1.250 428,000 531,120 1.2409 0.216 0.214 0.216 0.214 0.218 2,456,472 0.2162 0.00%
1995-02-16 0 1.240 1.240 1.250 1.240 1.280 1,579,525 1,991,152 1.2606 0.216 0.216 0.218 0.216 0.223 9,065,557 0.2196 0.00%
1995-02-15 0 1.240 1.230 1.250 1.210 1.240 2,198,000 2,705,220 1.2308 0.216 0.214 0.218 0.211 0.216 12,615,244 0.2144 1.64%
1995-02-14 0 1.220 1.210 1.220 1.220 1.260 1,767,000 2,178,580 1.2329 0.213 0.211 0.213 0.213 0.220 10,141,554 0.2148 0.00%
1995-02-13 0 1.220 1.220 1.230 1.220 1.250 1,492,500 1,811,365 1.2136 0.213 0.213 0.214 0.213 0.218 8,566,084 0.2115 -1.61%
1995-02-10 0 1.240 1.240 1.250 1.230 1.290 1,262,000 1,581,850 1.2534 0.216 0.216 0.218 0.214 0.225 7,243,147 0.2184 -3.88%
1995-02-09 0 1.290 1.290 1.300 1.250 1.290 875,035 1,111,982 1.2708 0.225 0.225 0.227 0.218 0.225 5,022,193 0.2214 3.20%
1995-02-08 0 1.250 1.250 1.260 1.240 1.280 485,000 611,650 1.2611 0.218 0.218 0.220 0.216 0.223 2,783,618 0.2197 0.00%
1995-02-07 0 1.250 1.250 1.270 1.250 1.320 713,000 908,770 1.2746 0.218 0.218 0.221 0.218 0.230 4,092,206 0.2221 0.81%
1995-02-06 0 1.240 1.230 1.250 1.190 1.240 713,738 864,924 1.2118 0.216 0.214 0.218 0.207 0.216 4,096,442 0.2111 5.08%
1995-02-03 0 1.180 1.170 1.180 1.180 1.200 484,000 574,670 1.1873 0.206 0.204 0.206 0.206 0.209 2,777,879 0.2069 -1.67%
1995-01-30 0 1.200 1.200 1.220 1.170 1.200 170,000 200,400 1.1788 0.209 0.209 0.213 0.204 0.209 975,701 0.2054 2.56%
1995-01-27 0 1.170 1.170 1.180 1.140 1.170 581,000 668,250 1.1502 0.204 0.204 0.206 0.199 0.204 3,334,603 0.2004 0.00%
1995-01-26 0 1.170 1.160 1.180 1.170 1.200 374,000 443,350 1.1854 0.204 0.202 0.206 0.204 0.209 2,146,543 0.2065 -3.31%
1995-01-25 0 1.210 1.190 1.210 1.190 1.250 836,797 1,016,719 1.2150 0.211 0.207 0.211 0.207 0.218 4,802,729 0.2117 -0.82%
1995-01-24 0 1.220 1.210 1.230 1.200 1.230 674,000 817,900 1.2135 0.213 0.211 0.214 0.209 0.214 3,868,369 0.2114 0.00%
1995-01-23 0 1.220 1.210 1.220 1.160 1.220 1,575,000 1,889,400 1.1996 0.213 0.211 0.213 0.202 0.213 9,039,586 0.2090 -1.61%
1995-01-20 0 1.240 1.230 1.250 1.230 1.280 670,000 838,500 1.2515 0.216 0.214 0.218 0.214 0.223 3,845,411 0.2181 -4.62%
1995-01-19 0 1.300 1.290 1.300 1.300 1.340 295,000 385,700 1.3075 0.227 0.225 0.227 0.227 0.233 1,693,129 0.2278 0.00%
1995-01-18 0 1.300 1.300 1.320 1.300 1.350 522,500 691,095 1.3227 0.227 0.227 0.230 0.227 0.235 2,998,847 0.2305 0.00%
1995-01-17 0 1.300 1.290 1.300 1.290 1.310 460,000 596,900 1.2976 0.227 0.225 0.227 0.225 0.228 2,640,133 0.2261 0.00%
1995-01-16 0 1.300 1.300 1.310 1.300 1.350 888,000 1,173,680 1.3217 0.227 0.227 0.228 0.227 0.235 5,096,604 0.2303 -0.76%
1995-01-13 0 1.310 1.310 1.330 1.310 1.380 215,000 289,800 1.3479 0.228 0.228 0.232 0.228 0.240 1,233,975 0.2349 -7.09%
1995-01-12 0 1.410 1.390 1.430 1.380 1.460 686,926 975,630 1.4203 0.246 0.242 0.249 0.240 0.254 3,942,556 0.2475 -3.42%
1995-01-11 0 1.500 1.490 1.500 1.490 1.560 695,000 1,057,000 1.5209 0.254 0.253 0.254 0.253 0.265 4,098,181 0.2579 0.00%
1995-01-10 0 1.500 1.490 1.520 1.490 1.510 993,000 1,490,000 1.5005 0.254 0.253 0.258 0.253 0.256 5,855,387 0.2545 -1.32%
1995-01-09 0 1.520 1.520 1.530 1.510 1.540 667,966 1,018,962 1.5255 0.258 0.258 0.259 0.256 0.261 3,938,771 0.2587 -1.30%
1995-01-06 0 1.540 1.540 1.550 1.540 1.560 410,000 635,800 1.5507 0.261 0.261 0.263 0.261 0.265 2,417,632 0.2630 -1.91%
1995-01-05 0 1.570 1.570 1.580 1.560 1.570 250,178 391,267 1.5640 0.266 0.266 0.268 0.265 0.266 1,475,216 0.2652 0.64%
1995-01-04 0 1.560 1.550 1.560 1.530 1.570 418,000 650,860 1.5571 0.265 0.263 0.265 0.259 0.266 2,464,805 0.2641 0.65%
1995-01-03 0 1.550 1.550 1.570 1.550 1.600 414,000 647,060 1.5629 0.263 0.263 0.266 0.263 0.271 2,441,219 0.2651 -4.32%
1994-12-30 0 1.620 1.620 1.630 1.620 1.640 280,000 456,190 1.6293 0.275 0.275 0.276 0.275 0.278 1,651,066 0.2763 0.00%
1994-12-29 0 1.620 1.620 1.640 1.610 1.650 469,705 764,380 1.6274 0.275 0.275 0.278 0.273 0.280 2,769,692 0.2760 -1.82%
1994-12-28 0 1.650 1.640 1.650 1.600 1.660 522,000 852,600 1.6333 0.280 0.278 0.280 0.271 0.282 3,078,059 0.2770 1.85%
1994-12-23 0 1.620 1.610 1.640 1.500 1.620 889,470 1,380,716 1.5523 0.275 0.273 0.278 0.254 0.275 5,244,906 0.2632 4.52%
1994-12-22 0 1.550 1.540 1.560 1.550 1.560 315,544 489,955 1.5527 0.263 0.261 0.265 0.263 0.265 1,860,657 0.2633 -1.27%
1994-12-21 0 1.570 1.570 1.580 1.560 1.610 781,663 1,230,881 1.5747 0.266 0.266 0.268 0.265 0.273 4,609,204 0.2670 -2.48%
1994-12-20 0 1.610 1.600 1.620 1.600 1.630 287,000 464,150 1.6172 0.273 0.271 0.275 0.271 0.276 1,692,343 0.2743 -1.83%
1994-12-19 0 1.640 1.640 1.660 1.640 1.700 125,000 208,950 1.6716 0.278 0.278 0.282 0.278 0.288 737,083 0.2835 -2.96%
1994-12-16 0 1.690 1.690 1.700 1.690 1.730 813,000 1,382,340 1.7003 0.287 0.287 0.288 0.287 0.293 4,793,988 0.2883 -0.59%
1994-12-15 0 1.700 1.690 1.700 1.600 1.700 613,121 1,006,112 1.6410 0.288 0.287 0.288 0.271 0.288 3,615,368 0.2783 7.59%
1994-12-14 0 1.580 1.580 1.590 1.580 1.610 530,010 846,585 1.5973 0.268 0.268 0.270 0.268 0.273 3,125,291 0.2709 0.64%
1994-12-13 0 1.570 1.550 1.570 1.540 1.570 255,442 396,791 1.5534 0.266 0.263 0.266 0.261 0.266 1,506,256 0.2634 1.95%
1994-12-12 0 1.540 1.540 1.550 1.530 1.560 640,637 985,766 1.5387 0.261 0.261 0.263 0.259 0.265 3,777,621 0.2609 -0.65%
1994-12-09 0 1.550 1.540 1.560 1.480 1.550 879,933 1,323,174 1.5037 0.263 0.261 0.265 0.251 0.263 5,188,669 0.2550 0.00%
1994-12-08 0 1.550 1.530 1.550 1.550 1.590 411,000 647,840 1.5763 0.263 0.259 0.263 0.263 0.270 2,423,529 0.2673 -3.73%
1994-12-07 0 1.610 1.610 1.620 1.610 1.660 385,000 628,850 1.6334 0.273 0.273 0.275 0.273 0.282 2,270,216 0.2770 -1.83%
1994-12-06 0 1.640 1.640 1.690 1.590 1.650 390,000 632,300 1.6213 0.278 0.278 0.287 0.270 0.280 2,299,699 0.2749 -2.38%
1994-12-05 0 1.680 1.660 1.690 1.680 1.700 273,000 462,010 1.6923 0.285 0.282 0.287 0.285 0.288 1,609,789 0.2870 -1.75%
1994-12-02 0 1.710 1.700 1.710 1.660 1.780 321,000 555,880 1.7317 0.290 0.288 0.290 0.282 0.302 1,892,829 0.2937 -5.00%
1994-12-01 0 1.800 1.800 1.810 1.800 1.830 260,000 475,010 1.8270 0.305 0.305 0.307 0.305 0.310 1,533,133 0.3098 -1.10%
1994-11-30 0 1.820 1.800 1.820 1.780 1.870 373,420 677,671 1.8148 0.309 0.305 0.309 0.302 0.317 2,201,932 0.3078 -3.19%
1994-11-29 0 1.880 1.870 1.890 1.810 1.880 530,352 986,321 1.8597 0.319 0.317 0.321 0.307 0.319 3,127,307 0.3154 1.08%
1994-11-28 0 1.860 1.860 1.880 1.860 1.920 381,380 722,846 1.8953 0.315 0.315 0.319 0.315 0.326 2,248,870 0.3214 -2.11%
1994-11-25 0 1.900 1.890 1.910 1.880 1.920 782,263 1,481,979 1.8945 0.322 0.321 0.324 0.319 0.326 4,612,742 0.3213 -2.06%
1994-11-24 0 1.940 1.910 1.940 1.940 1.970 496,000 971,380 1.9584 0.329 0.324 0.329 0.329 0.334 2,924,745 0.3321 0.00%
1994-11-23 0 1.940 1.940 1.960 1.920 2.000 1,022,106 1,993,891 1.9508 0.329 0.329 0.332 0.326 0.339 6,027,016 0.3308 -6.51%
1994-11-22 0 2.075 2.050 2.075 2.075 2.200 420,000 880,550 2.0965 0.352 0.348 0.352 0.352 0.373 2,476,599 0.3555 -5.68%
1994-11-21 0 2.200 2.175 2.200 2.175 2.200 185,000 402,875 2.1777 0.373 0.369 0.373 0.369 0.373 1,090,883 0.3693 -1.12%
1994-11-18 0 2.225 2.200 2.225 2.200 2.225 206,201 453,955 2.2015 0.377 0.373 0.377 0.373 0.377 1,215,898 0.3733 0.00%
1994-11-17 0 2.225 2.200 2.225 2.225 2.250 348,000 774,950 2.2269 0.377 0.373 0.377 0.377 0.382 2,052,039 0.3776 0.00%
1994-11-16 0 2.225 2.225 2.250 2.225 2.250 120,000 268,750 2.2396 0.377 0.377 0.382 0.377 0.382 707,600 0.3798 -1.11%
1994-11-15 0 2.250 2.225 2.250 2.225 2.275 513,509 1,152,763 2.2449 0.382 0.377 0.382 0.377 0.386 3,027,990 0.3807 1.12%
1994-11-14 0 2.225 2.225 2.250 2.200 2.250 371,000 824,300 2.2218 0.377 0.377 0.382 0.373 0.382 2,187,662 0.3768 1.14%
1994-11-11 0 2.200 2.200 2.225 2.200 2.250 1,019,000 2,254,250 2.2122 0.373 0.373 0.377 0.373 0.382 6,008,700 0.3752 -3.30%
1994-11-10 0 2.275 2.275 2.300 2.275 2.300 118,000 269,950 2.2877 0.386 0.386 0.390 0.386 0.390 695,806 0.3880 -2.15%
1994-11-09 0 2.325 2.300 2.325 2.300 2.325 307,000 713,025 2.3226 0.394 0.390 0.394 0.390 0.394 1,810,276 0.3939 -1.06%
1994-11-08 0 2.350 2.300 2.350 2.325 2.350 26,000 60,700 2.3346 0.399 0.390 0.399 0.394 0.399 153,313 0.3959 1.08%
1994-11-07 0 2.325 2.325 2.375 2.325 2.375 313,677 728,205 2.3215 0.394 0.394 0.403 0.394 0.403 1,849,648 0.3937 -2.11%
1994-11-04 0 2.375 2.350 2.375 2.350 2.500 689,761 1,661,293 2.4085 0.403 0.399 0.403 0.399 0.424 4,067,289 0.4085 -3.06%
1994-11-03 0 2.450 2.400 2.450 2.425 2.475 817,000 1,998,750 2.4465 0.415 0.407 0.415 0.411 0.420 4,817,574 0.4149 2.08%
1994-11-02 0 2.400 2.400 2.425 2.400 2.425 1,661,227 4,020,286 2.4201 0.407 0.407 0.411 0.407 0.411 9,795,697 0.4104 -2.04%
1994-11-01 0 2.450 2.425 2.450 2.425 2.475 961,087 2,354,975 2.4503 0.415 0.411 0.415 0.411 0.420 5,667,207 0.4155 -1.01%
1994-10-31 0 2.475 2.475 2.500 2.425 2.525 2,663,355 6,575,127 2.4687 0.420 0.420 0.424 0.411 0.428 15,704,909 0.4187 5.32%
1994-10-28 0 2.350 2.325 2.350 2.325 2.350 461,000 1,076,625 2.3354 0.399 0.394 0.399 0.394 0.399 2,718,362 0.3961 2.17%
1994-10-27 0 2.300 2.300 2.350 2.300 2.325 349,000 807,950 2.3150 0.390 0.390 0.399 0.390 0.394 2,057,936 0.3926 0.00%
1994-10-26 0 2.300 2.275 2.325 2.175 2.325 489,000 1,117,450 2.2852 0.390 0.386 0.394 0.369 0.394 2,883,469 0.3875 3.37%
1994-10-25 0 2.225 2.225 2.250 2.225 2.275 697,000 1,564,800 2.2451 0.377 0.377 0.382 0.377 0.386 4,109,975 0.3807 0.00%
1994-10-24 0 2.225 2.200 2.250 2.125 2.225 596,000 1,303,350 2.1868 0.377 0.373 0.382 0.360 0.377 3,514,412 0.3709 0.00%
1994-10-21 0 2.225 2.200 2.225 2.200 2.250 1,136,000 2,515,725 2.2145 0.377 0.373 0.377 0.373 0.382 6,698,610 0.3756 -1.11%
1994-10-20 0 2.250 2.225 2.250 2.250 2.275 436,249 988,773 2.2665 0.382 0.377 0.382 0.382 0.386 2,572,414 0.3844 0.00%
1994-10-19 0 2.250 2.250 2.275 2.250 2.300 505,500 1,151,463 2.2779 0.382 0.382 0.386 0.382 0.390 2,980,764 0.3863 -2.17%
1994-10-18 0 2.300 2.275 2.300 2.250 2.300 683,163 1,552,350 2.2723 0.390 0.386 0.390 0.382 0.390 4,028,383 0.3854 0.00%
1994-10-17 0 2.300 2.300 2.325 2.300 2.350 795,000 1,840,000 2.3145 0.390 0.390 0.394 0.390 0.399 4,687,848 0.3925 -2.13%
1994-10-14 0 2.350 2.350 2.375 2.300 2.400 1,226,377 2,891,329 2.3576 0.399 0.399 0.403 0.390 0.407 7,231,533 0.3998 -1.05%
1994-10-12 0 2.375 2.350 2.375 2.300 2.375 2,937,000 6,766,350 2.3038 0.403 0.399 0.403 0.390 0.403 17,318,502 0.3907 3.26%
1994-10-11 0 2.300 2.275 2.300 2.200 2.300 870,000 1,982,275 2.2785 0.390 0.386 0.390 0.373 0.390 5,130,098 0.3864 5.75%
1994-10-10 0 2.175 2.175 2.200 2.175 2.250 1,287,295 2,837,595 2.2043 0.369 0.369 0.373 0.369 0.382 7,590,746 0.3738 -3.33%
1994-10-07 0 2.250 2.225 2.250 2.200 2.300 1,418,000 3,194,700 2.2530 0.382 0.377 0.382 0.373 0.390 8,361,469 0.3821 2.27%
1994-10-06 0 2.200 2.200 2.250 2.200 2.225 350,000 778,325 2.2238 0.373 0.373 0.382 0.373 0.377 2,063,832 0.3771 0.00%
1994-10-05 0 2.200 2.200 2.250 2.175 2.275 620,800 1,383,340 2.2283 0.373 0.373 0.382 0.369 0.386 3,660,649 0.3779 -4.35%
1994-10-04 0 2.300 2.275 2.300 2.200 2.325 880,000 2,005,975 2.2795 0.390 0.386 0.390 0.373 0.394 5,189,064 0.3866 0.00%
1994-10-03 0 2.300 2.275 2.300 2.300 2.400 1,052,463 2,484,180 2.3603 0.390 0.386 0.390 0.390 0.407 6,206,021 0.4003 -4.17%
1994-09-30 0 2.400 2.390 2.400 2.370 2.410 3,024,000 7,223,120 2.3886 0.407 0.405 0.407 0.402 0.409 17,831,511 0.4051 0.42%
1994-09-29 0 2.390 2.390 2.400 2.390 2.420 1,175,000 2,811,030 2.3924 0.405 0.405 0.407 0.405 0.410 6,928,580 0.4057 0.00%
1994-09-28 0 2.390 2.390 2.400 2.380 2.410 857,000 2,054,580 2.3974 0.405 0.405 0.407 0.404 0.409 5,053,441 0.4066 -0.42%
1994-09-27 0 2.400 2.390 2.400 2.400 2.410 150,000 359,800 2.3987 0.407 0.405 0.407 0.407 0.409 884,500 0.4068 0.42%
1994-09-26 0 2.390 2.390 2.400 2.390 2.400 220,000 526,300 2.3923 0.405 0.405 0.407 0.405 0.407 1,297,266 0.4057 -1.24%
1994-09-23 0 2.420 2.420 2.430 2.410 2.450 3,767,715 9,123,185 2.4214 0.410 0.410 0.412 0.409 0.415 22,216,949 0.4106 -1.22%
1994-09-22 0 2.450 2.440 2.450 2.380 2.450 2,976,000 7,168,440 2.4088 0.415 0.414 0.415 0.404 0.415 17,548,472 0.4085 0.00%
1994-09-20 0 2.450 2.440 2.450 2.440 2.450 299,845 731,864 2.4408 0.415 0.414 0.415 0.414 0.415 1,768,085 0.4139 0.41%
1994-09-19 0 2.440 2.430 2.450 2.430 2.460 1,391,000 3,386,450 2.4345 0.414 0.412 0.415 0.412 0.417 8,202,259 0.4129 -0.41%
1994-09-16 0 2.550 2.540 2.550 2.510 2.560 2,009,270 5,097,968 2.5372 0.415 0.414 0.415 0.409 0.417 12,331,581 0.4134 1.59%
1994-09-15 0 2.510 2.510 2.520 2.470 2.520 652,094 1,635,111 2.5075 0.409 0.409 0.411 0.402 0.411 4,002,125 0.4086 0.40%
1994-09-14 0 2.500 2.490 2.520 2.490 2.570 803,061 2,037,879 2.5376 0.407 0.406 0.411 0.406 0.419 4,928,662 0.4135 -0.79%
1994-09-13 0 2.520 2.510 2.520 2.450 2.520 521,000 1,300,450 2.4961 0.411 0.409 0.411 0.399 0.411 3,197,556 0.4067 1.61%
1994-09-12 0 2.480 2.470 2.480 2.470 2.520 2,961,300 7,400,245 2.4990 0.404 0.402 0.404 0.402 0.411 18,174,517 0.4072 -2.36%
1994-09-09 0 2.540 2.540 2.550 2.540 2.580 996,270 2,547,308 2.5568 0.414 0.414 0.415 0.414 0.420 6,114,452 0.4166 -0.78%
1994-09-08 0 2.560 2.550 2.560 2.540 2.560 629,589 1,607,504 2.5533 0.417 0.415 0.417 0.414 0.417 3,864,004 0.4160 0.00%
1994-09-07 0 2.560 2.550 2.560 2.510 2.590 2,154,000 5,496,400 2.5517 0.417 0.415 0.417 0.409 0.422 13,219,839 0.4158 1.99%
1994-09-06 0 2.510 2.500 2.510 2.500 2.520 564,000 1,416,580 2.5117 0.409 0.407 0.409 0.407 0.411 3,461,462 0.4092 0.40%
1994-09-05 0 2.500 2.490 2.510 2.500 2.550 1,501,000 3,779,580 2.5180 0.407 0.406 0.409 0.407 0.415 9,212,153 0.4103 -0.40%
1994-09-02 0 2.510 2.500 2.520 2.500 2.540 1,446,494 3,642,996 2.5185 0.409 0.407 0.411 0.407 0.414 8,877,631 0.4104 0.80%
1994-09-01 0 2.490 2.490 2.500 2.490 2.510 2,219,925 5,536,564 2.4940 0.406 0.406 0.407 0.406 0.409 13,624,443 0.4064 0.00%
1994-08-31 0 2.490 2.490 2.500 2.450 2.510 2,252,119 5,605,040 2.4888 0.406 0.406 0.407 0.399 0.409 13,822,029 0.4055 2.05%
1994-08-30 0 2.440 2.440 2.450 2.440 2.470 503,000 1,234,610 2.4545 0.398 0.398 0.399 0.398 0.402 3,087,084 0.3999 -0.41%
1994-08-26 0 2.450 2.440 2.450 2.410 2.460 460,873 1,123,748 2.4383 0.399 0.398 0.399 0.393 0.401 2,828,536 0.3973 1.66%
1994-08-25 0 2.410 2.410 2.420 2.410 2.460 790,000 1,929,010 2.4418 0.393 0.393 0.394 0.393 0.401 4,848,502 0.3979 -1.63%
1994-08-24 0 2.450 2.440 2.450 2.430 2.480 1,044,301 2,561,542 2.4529 0.399 0.398 0.399 0.396 0.404 6,409,234 0.3997 -0.41%
1994-08-23 0 2.460 2.460 2.470 2.460 2.500 1,297,000 3,221,970 2.4842 0.401 0.401 0.402 0.401 0.407 7,960,135 0.4048 -1.60%
1994-08-22 0 2.500 2.490 2.510 2.490 2.500 717,971 1,790,762 2.4942 0.407 0.406 0.409 0.406 0.407 4,406,435 0.4064 0.40%
1994-08-19 0 2.490 2.490 2.500 2.480 2.510 2,299,700 5,725,095 2.4895 0.406 0.406 0.407 0.404 0.409 14,114,050 0.4056 0.00%
1994-08-18 0 2.490 2.490 2.500 2.480 2.500 1,248,000 3,111,000 2.4928 0.406 0.406 0.407 0.404 0.407 7,659,405 0.4062 0.40%
1994-08-17 0 2.480 2.470 2.490 2.440 2.480 787,848 1,936,252 2.4576 0.404 0.402 0.406 0.398 0.404 4,835,294 0.4004 2.48%
1994-08-16 0 2.420 2.420 2.430 2.410 2.430 1,199,000 2,901,500 2.4199 0.394 0.394 0.396 0.393 0.396 7,358,675 0.3943 0.00%
1994-08-15 0 2.420 2.420 2.430 2.410 2.440 954,000 2,311,980 2.4235 0.394 0.394 0.396 0.393 0.398 5,855,026 0.3949 0.00%
1994-08-12 0 2.420 2.420 2.430 2.400 2.480 1,418,105 3,439,492 2.4254 0.394 0.394 0.396 0.391 0.404 8,703,398 0.3952 -1.22%
1994-08-11 0 2.450 2.450 2.470 2.450 2.510 1,206,000 2,989,460 2.4788 0.399 0.399 0.402 0.399 0.409 7,401,637 0.4039 -2.39%
1994-08-10 0 2.510 2.500 2.510 2.440 2.520 2,490,000 6,158,600 2.4733 0.409 0.407 0.409 0.398 0.411 15,281,987 0.4030 3.72%
1994-08-09 0 2.420 2.420 2.430 2.410 2.450 1,334,202 3,227,315 2.4189 0.394 0.394 0.396 0.393 0.399 8,188,457 0.3941 -0.41%
1994-08-08 0 2.430 2.430 2.450 2.410 2.500 1,882,000 4,630,140 2.4602 0.396 0.396 0.399 0.393 0.407 11,550,481 0.4009 -1.22%
1994-08-05 0 2.460 2.460 2.480 2.430 2.470 1,176,000 2,880,270 2.4492 0.401 0.401 0.404 0.396 0.402 7,217,517 0.3991 0.82%
1994-08-04 0 2.440 2.430 2.450 2.430 2.500 1,836,000 4,494,020 2.4477 0.398 0.396 0.399 0.396 0.407 11,268,164 0.3988 1.67%
1994-08-03 0 2.400 2.400 2.410 2.400 2.450 2,393,462 5,779,850 2.4148 0.391 0.391 0.393 0.391 0.399 14,689,500 0.3935 -0.41%
1994-08-02 0 2.410 2.410 2.420 2.400 2.450 1,307,376 3,162,990 2.4193 0.393 0.393 0.394 0.391 0.399 8,023,816 0.3942 -1.63%
1994-08-01 0 2.450 2.430 2.450 2.380 2.480 661,370 1,612,322 2.4379 0.399 0.396 0.399 0.388 0.404 4,059,055 0.3972 2.94%
1994-07-29 0 2.380 2.370 2.380 2.380 2.400 550,695 1,317,704 2.3928 0.388 0.386 0.388 0.388 0.391 3,379,805 0.3899 -0.83%
1994-07-28 0 2.400 2.380 2.400 2.330 2.400 563,233 1,336,114 2.3722 0.391 0.388 0.391 0.380 0.391 3,456,755 0.3865 1.69%
1994-07-27 0 2.360 2.350 2.360 2.340 2.360 395,000 930,240 2.3550 0.385 0.383 0.385 0.381 0.385 2,424,251 0.3837 0.85%
1994-07-26 0 2.340 2.330 2.340 2.310 2.360 397,000 928,620 2.3391 0.381 0.380 0.381 0.376 0.385 2,436,526 0.3811 0.86%
1994-07-25 0 2.320 2.320 2.350 2.320 2.350 489,902 1,142,544 2.3322 0.378 0.378 0.383 0.378 0.383 3,006,697 0.3800 0.00%
1994-07-22 0 2.320 2.320 2.340 2.320 2.320 222,200 515,475 2.3199 0.378 0.378 0.381 0.378 0.378 1,363,718 0.3780 -0.85%
1994-07-21 0 2.340 2.330 2.350 2.310 2.340 1,134,000 2,631,620 2.3207 0.381 0.380 0.383 0.376 0.381 6,959,748 0.3781 0.00%
1994-07-20 0 2.340 2.340 2.360 2.340 2.390 563,682 1,332,910 2.3646 0.381 0.381 0.385 0.381 0.389 3,459,510 0.3853 -0.85%
1994-07-19 0 2.360 2.360 2.400 2.320 2.360 328,000 768,350 2.3425 0.385 0.385 0.391 0.378 0.385 2,013,049 0.3817 0.00%
1994-07-18 0 2.360 2.360 2.370 2.350 2.390 417,413 989,819 2.3713 0.385 0.385 0.386 0.383 0.389 2,561,807 0.3864 -1.26%
1994-07-15 0 2.390 2.390 2.400 2.330 2.390 1,295,005 3,056,841 2.3605 0.389 0.389 0.391 0.380 0.389 7,947,891 0.3846 1.70%
1994-07-14 0 2.350 2.340 2.360 2.330 2.420 351,373 834,321 2.3745 0.383 0.381 0.385 0.380 0.394 2,156,497 0.3869 -2.08%
1994-07-13 0 2.400 2.400 2.440 2.340 2.400 406,000 960,880 2.3667 0.391 0.391 0.398 0.381 0.391 2,491,762 0.3856 3.00%
1994-07-12 0 2.330 2.320 2.340 2.310 2.340 117,746 273,583 2.3235 0.380 0.378 0.381 0.376 0.381 722,648 0.3786 0.87%
1994-07-11 0 2.310 2.310 2.320 2.310 2.330 530,000 1,227,600 2.3162 0.376 0.376 0.378 0.376 0.380 3,252,792 0.3774 -0.86%
1994-07-08 0 2.330 2.310 2.330 2.310 2.330 625,000 1,449,950 2.3199 0.380 0.376 0.380 0.376 0.380 3,835,840 0.3780 0.43%
1994-07-07 0 2.320 2.300 2.340 2.290 2.320 212,000 487,800 2.3009 0.378 0.375 0.381 0.373 0.378 1,301,117 0.3749 -1.69%
1994-07-06 0 2.360 2.350 2.360 2.340 2.370 1,508,000 3,554,510 2.3571 0.385 0.383 0.385 0.381 0.386 9,255,115 0.3841 -0.42%
1994-07-05 0 2.370 2.360 2.370 2.370 2.380 460,000 1,091,100 2.3720 0.386 0.385 0.386 0.386 0.388 2,823,178 0.3865 -0.42%
1994-07-04 0 2.380 2.370 2.390 2.350 2.400 706,000 1,670,930 2.3668 0.388 0.386 0.389 0.383 0.391 4,332,965 0.3856 0.00%
1994-07-01 0 2.380 2.330 2.400 2.330 2.400 688,717 1,632,203 2.3699 0.388 0.380 0.391 0.380 0.391 4,226,893 0.3861 -1.86%
1994-06-30 0 2.425 2.425 2.450 2.350 2.475 526,965 1,280,645 2.4302 0.395 0.395 0.399 0.383 0.403 3,234,165 0.3960 1.04%
1994-06-29 0 2.400 2.400 2.425 2.350 2.425 290,000 688,800 2.3752 0.391 0.391 0.395 0.383 0.395 1,779,830 0.3870 -1.03%
1994-06-28 0 2.425 2.400 2.450 2.400 2.475 509,000 1,243,025 2.4421 0.395 0.391 0.399 0.391 0.403 3,123,908 0.3979 -1.02%
1994-06-27 0 2.450 2.450 2.500 2.425 2.500 2,058,984 5,089,388 2.4718 0.399 0.399 0.407 0.395 0.407 12,636,693 0.4027 -2.00%
1994-06-24 0 2.500 2.500 2.525 2.475 2.525 2,380,000 5,977,250 2.5114 0.407 0.407 0.411 0.403 0.411 14,606,879 0.4092 0.00%
1994-06-23 0 2.500 2.500 2.525 2.500 2.575 2,336,000 5,938,250 2.5421 0.407 0.407 0.411 0.407 0.420 14,336,836 0.4142 -1.96%
1994-06-22 0 2.550 2.525 2.575 2.500 2.575 1,105,000 2,823,150 2.5549 0.415 0.411 0.420 0.407 0.420 6,781,765 0.4163 0.99%
1994-06-21 0 2.525 2.525 2.550 2.500 2.550 702,000 1,768,225 2.5188 0.411 0.411 0.415 0.407 0.415 4,308,415 0.4104 0.00%
1994-06-20 0 2.525 2.500 2.525 2.500 2.550 462,000 1,162,700 2.5167 0.411 0.407 0.411 0.407 0.415 2,835,453 0.4101 -0.98%
1994-06-17 0 2.550 2.525 2.575 2.500 2.550 686,000 1,735,050 2.5292 0.415 0.411 0.420 0.407 0.415 4,210,218 0.4121 2.00%
1994-06-16 0 2.500 2.500 2.525 2.500 2.625 1,832,508 4,713,582 2.5722 0.407 0.407 0.411 0.407 0.428 11,246,732 0.4191 -1.96%
1994-06-15 0 2.550 2.550 2.575 2.400 2.550 1,184,000 2,951,250 2.4926 0.415 0.415 0.420 0.391 0.415 7,266,615 0.4061 4.08%
1994-06-10 0 2.450 2.450 2.475 2.400 2.450 453,000 1,094,875 2.4169 0.399 0.399 0.403 0.391 0.399 2,780,217 0.3938 -1.01%
1994-06-09 0 2.475 2.450 2.475 2.450 2.500 723,814 1,794,843 2.4797 0.403 0.399 0.403 0.399 0.407 4,442,296 0.4040 0.00%
1994-06-08 0 2.475 2.475 2.500 2.450 2.500 493,190 1,220,247 2.4742 0.403 0.403 0.407 0.399 0.407 3,026,877 0.4031 1.02%
1994-06-07 0 2.450 2.400 2.475 2.425 2.525 879,257 2,173,957 2.4725 0.399 0.391 0.403 0.395 0.411 5,396,303 0.4029 -1.01%
1994-06-06 0 2.475 2.475 2.500 2.475 2.500 647,000 1,610,025 2.4884 0.403 0.403 0.407 0.403 0.407 3,970,862 0.4055 0.00%
1994-06-03 0 2.475 2.450 2.475 2.450 2.475 598,000 1,470,775 2.4595 0.403 0.399 0.403 0.399 0.403 3,670,132 0.4007 1.02%
1994-06-02 0 2.450 2.450 2.475 2.425 2.475 670,000 1,639,975 2.4477 0.399 0.399 0.403 0.395 0.403 4,112,020 0.3988 -2.00%
1994-06-01 0 2.500 2.475 2.500 2.475 2.550 673,000 1,687,625 2.5076 0.407 0.403 0.407 0.403 0.415 4,130,433 0.4086 0.00%
1994-05-31 0 2.500 2.500 2.525 2.500 2.525 700,000 1,750,875 2.5013 0.407 0.407 0.411 0.407 0.411 4,296,141 0.4075 1.01%
1994-05-30 0 2.475 2.475 2.500 2.475 2.550 1,115,000 2,800,025 2.5112 0.403 0.403 0.407 0.403 0.415 6,843,139 0.4092 -1.98%
1994-05-27 0 2.525 2.525 2.550 2.500 2.600 1,197,876 3,029,509 2.5291 0.411 0.411 0.415 0.407 0.424 7,351,777 0.4121 1.00%
1994-05-26 0 2.500 2.500 2.525 2.500 2.625 2,691,372 6,922,877 2.5722 0.407 0.407 0.411 0.407 0.428 16,517,876 0.4191 -2.91%
1994-05-25 0 2.575 2.575 2.600 2.525 2.675 5,878,046 15,278,189 2.5992 0.420 0.420 0.424 0.411 0.436 36,075,590 0.4235 1.98%
1994-05-24 0 2.525 2.500 2.550 2.450 2.575 2,447,241 6,040,304 2.4682 0.411 0.407 0.415 0.399 0.420 15,019,560 0.4022 1.00%
1994-05-23 0 2.500 2.450 2.500 2.475 2.575 2,289,000 5,746,875 2.5106 0.407 0.399 0.407 0.403 0.420 14,048,380 0.4091 -0.99%
1994-05-20 0 2.525 2.500 2.525 2.500 2.625 6,170,278 15,816,103 2.5633 0.411 0.407 0.411 0.407 0.428 37,869,119 0.4177 1.00%
1994-05-19 0 2.500 2.475 2.525 2.475 2.575 4,392,632 11,041,466 2.5136 0.407 0.403 0.411 0.403 0.420 26,959,094 0.4096 0.00%
1994-05-18 0 2.500 2.500 2.525 2.425 2.525 5,003,000 12,394,700 2.4775 0.407 0.407 0.411 0.395 0.411 30,705,132 0.4037 6.38%
1994-05-17 0 2.350 2.325 2.350 2.325 2.375 1,336,000 3,130,700 2.3433 0.383 0.379 0.383 0.379 0.387 8,199,492 0.3818 0.00%
1994-05-16 0 2.350 2.350 2.375 2.300 2.375 364,000 852,825 2.3429 0.383 0.383 0.387 0.375 0.387 2,233,993 0.3817 0.00%
1994-05-13 0 2.350 2.350 2.375 2.325 2.450 3,180,323 7,517,219 2.3637 0.383 0.383 0.387 0.379 0.399 19,518,736 0.3851 -2.08%
1994-05-12 0 2.400 2.400 2.550 2.325 2.450 887,000 2,088,400 2.3545 0.391 0.391 0.415 0.379 0.399 5,443,824 0.3836 3.23%
1994-05-11 0 2.325 2.300 2.325 2.250 2.350 4,236,000 9,609,575 2.2685 0.379 0.375 0.379 0.367 0.383 25,997,789 0.3696 1.09%
1994-05-10 0 2.300 2.300 2.325 2.250 2.300 1,490,000 3,386,375 2.2727 0.375 0.375 0.379 0.367 0.375 9,144,643 0.3703 1.10%
1994-05-09 0 2.275 2.275 2.300 2.250 2.300 710,000 1,618,000 2.2789 0.371 0.371 0.375 0.367 0.375 4,357,514 0.3713 -3.19%
1994-05-06 0 2.350 2.350 2.375 2.325 2.450 1,313,500 3,122,625 2.3773 0.383 0.383 0.387 0.379 0.399 8,061,401 0.3874 3.30%
1994-05-05 0 2.275 2.250 2.275 2.250 2.300 471,000 1,067,775 2.2670 0.371 0.367 0.371 0.367 0.375 2,890,689 0.3694 1.11%
1994-05-04 0 2.250 2.250 2.275 2.250 2.300 937,000 2,129,625 2.2728 0.367 0.367 0.371 0.367 0.375 5,750,691 0.3703 0.00%
1994-05-03 0 2.250 2.250 2.275 2.200 2.275 1,435,000 3,206,425 2.2344 0.367 0.367 0.371 0.358 0.371 8,807,089 0.3641 -1.10%
1994-05-02 0 2.275 2.250 2.275 2.250 2.350 868,000 1,992,300 2.2953 0.371 0.367 0.371 0.367 0.383 5,327,215 0.3740 -1.09%
1994-04-29 0 2.300 2.300 2.325 2.275 2.400 3,120,000 7,303,150 2.3408 0.375 0.375 0.379 0.371 0.391 19,148,513 0.3814 -1.08%
1994-04-28 0 2.325 2.325 2.350 2.200 2.325 2,730,000 6,184,425 2.2654 0.379 0.379 0.383 0.358 0.379 16,754,949 0.3691 6.90%
1994-04-27 0 2.175 2.175 2.200 2.150 2.250 2,559,203 5,664,251 2.2133 0.354 0.354 0.358 0.350 0.367 15,706,709 0.3606 -2.25%
1994-04-26 0 2.225 2.225 2.250 2.175 2.250 3,706,841 8,185,675 2.2083 0.363 0.363 0.367 0.354 0.367 22,750,158 0.3598 1.14%
1994-04-25 0 2.200 2.175 2.225 2.175 2.225 2,840,213 6,226,013 2.1921 0.358 0.354 0.363 0.354 0.363 17,431,364 0.3572 1.15%
1994-04-22 0 2.175 2.150 2.175 2.150 2.200 2,007,000 4,380,250 2.1825 0.354 0.350 0.354 0.350 0.358 12,317,649 0.3556 0.00%
1994-04-21 0 2.175 2.150 2.175 2.150 2.250 4,416,793 9,653,426 2.1856 0.354 0.350 0.354 0.350 0.367 27,107,378 0.3561 -1.14%
1994-04-20 0 2.200 2.200 2.250 2.200 2.300 2,609,313 5,850,267 2.2421 0.358 0.358 0.367 0.358 0.375 16,014,252 0.3653 -4.35%
1994-04-19 0 2.300 2.275 2.300 2.250 2.300 1,256,000 2,875,375 2.2893 0.375 0.371 0.375 0.367 0.375 7,708,504 0.3730 -1.08%
1994-04-18 0 2.325 2.300 2.325 2.300 2.325 1,250,000 2,892,000 2.3136 0.379 0.375 0.379 0.375 0.379 7,671,680 0.3770 1.09%
1994-04-15 0 2.300 2.300 2.325 2.300 2.350 945,574 2,202,532 2.3293 0.375 0.375 0.379 0.375 0.383 5,803,313 0.3795 -2.13%
1994-04-14 0 2.350 2.325 2.350 2.325 2.350 807,497 1,895,043 2.3468 0.383 0.379 0.383 0.379 0.383 4,955,887 0.3824 0.00%
1994-04-13 0 2.350 2.325 2.375 2.325 2.425 2,342,198 5,569,586 2.3779 0.383 0.379 0.387 0.379 0.395 14,374,875 0.3875 0.00%
1994-04-12 0 2.350 2.325 2.350 2.325 2.400 2,685,639 6,327,381 2.3560 0.383 0.379 0.383 0.379 0.391 16,482,690 0.3839 0.00%
1994-04-11 0 2.350 2.350 2.375 2.300 2.375 907,609 2,132,915 2.3500 0.383 0.383 0.387 0.375 0.387 5,570,309 0.3829 1.08%
1994-04-08 0 2.325 2.300 2.325 2.325 2.350 629,029 1,467,988 2.3337 0.379 0.375 0.379 0.379 0.383 3,860,567 0.3803 0.00%
1994-04-07 0 2.325 2.300 2.350 2.325 2.425 732,000 1,738,875 2.3755 0.379 0.375 0.383 0.379 0.395 4,492,536 0.3871 -7.00%
1994-04-06 0 2.500 2.475 2.500 2.375 2.550 1,927,950 4,793,585 2.4864 0.407 0.403 0.407 0.387 0.415 11,832,492 0.4051 7.53%
1994-03-31 0 2.325 2.300 2.375 2.275 2.375 671,000 1,575,250 2.3476 0.379 0.375 0.387 0.371 0.387 4,118,158 0.3825 -4.12%
1994-03-30 0 2.425 2.400 2.425 2.400 2.425 585,222 1,415,141 2.4181 0.395 0.391 0.395 0.391 0.395 3,591,709 0.3940 -2.02%
1994-03-29 0 2.475 2.450 2.500 2.450 2.475 550,000 1,359,750 2.4723 0.403 0.399 0.407 0.399 0.403 3,375,539 0.4028 0.00%
1994-03-28 0 2.475 2.475 2.500 2.475 2.525 424,000 1,061,775 2.5042 0.403 0.403 0.407 0.403 0.411 2,602,234 0.4080 0.00%
1994-03-25 0 2.475 2.450 2.500 2.425 2.550 1,505,000 3,770,600 2.5054 0.403 0.399 0.407 0.395 0.415 9,236,703 0.4082 2.06%
1994-03-24 0 2.425 2.425 2.450 2.425 2.475 511,000 1,247,925 2.4421 0.395 0.395 0.399 0.395 0.403 3,136,183 0.3979 1.04%
1994-03-23 0 2.400 2.375 2.500 2.350 2.475 1,170,000 2,817,375 2.4080 0.391 0.387 0.407 0.383 0.403 7,180,692 0.3924 1.05%
1994-03-22 0 2.375 2.350 2.375 2.275 2.400 1,517,240 3,522,904 2.3219 0.387 0.383 0.387 0.371 0.391 9,311,824 0.3783 2.15%
1994-03-21 0 2.325 2.300 2.375 2.300 2.550 1,284,000 3,181,950 2.4782 0.379 0.375 0.387 0.375 0.415 7,880,350 0.4038 -8.82%
1994-03-18 0 2.550 2.550 2.575 2.500 2.575 2,764,000 7,019,900 2.5398 0.415 0.415 0.420 0.407 0.420 16,963,619 0.4138 0.00%
1994-03-17 0 2.550 2.550 2.600 2.550 2.625 1,514,000 3,874,050 2.5588 0.415 0.415 0.424 0.415 0.428 9,291,939 0.4169 -1.92%
1994-03-16 0 2.600 2.575 2.600 2.600 2.675 613,000 1,619,875 2.6425 0.424 0.420 0.424 0.424 0.436 3,762,192 0.4306 -0.95%
1994-03-15 0 2.625 2.575 2.625 2.600 2.650 711,000 1,872,650 2.6338 0.428 0.420 0.428 0.424 0.432 4,363,652 0.4291 0.00%
1994-03-14 0 2.625 2.600 2.625 2.600 2.625 490,000 1,279,250 2.6107 0.428 0.424 0.428 0.424 0.428 3,007,299 0.4254 -1.87%
1994-03-11 0 2.675 2.650 2.675 2.650 2.675 517,000 1,373,350 2.6564 0.436 0.432 0.436 0.432 0.436 3,173,007 0.4328 0.94%
1994-03-10 0 2.650 2.650 2.675 2.650 2.675 802,212 2,138,580 2.6659 0.432 0.432 0.436 0.432 0.436 4,923,451 0.4344 0.95%
1994-03-09 0 2.625 2.600 2.650 2.575 2.650 1,001,000 2,621,750 2.6191 0.428 0.424 0.432 0.420 0.432 6,143,481 0.4268 0.96%
1994-03-08 0 2.600 2.600 2.625 2.600 2.700 1,248,000 3,282,150 2.6299 0.424 0.424 0.428 0.424 0.440 7,659,405 0.4285 0.97%
1994-03-07 0 2.575 2.550 2.575 2.575 2.625 1,730,000 4,493,475 2.5974 0.420 0.415 0.420 0.420 0.428 10,617,605 0.4232 0.00%
1994-03-04 0 2.575 2.575 2.600 2.575 2.675 1,605,000 4,214,625 2.6259 0.420 0.420 0.424 0.420 0.436 9,850,437 0.4279 -1.90%
1994-03-03 0 2.625 2.625 2.650 2.625 2.675 544,000 1,439,250 2.6457 0.428 0.428 0.432 0.428 0.436 3,338,715 0.4311 -1.87%
1994-03-02 0 2.675 2.675 2.700 2.575 2.700 761,000 2,042,000 2.6833 0.436 0.436 0.440 0.420 0.440 4,670,519 0.4372 -0.93%
1994-03-01 0 2.700 2.700 2.725 2.600 2.750 1,037,000 2,788,875 2.6894 0.440 0.440 0.444 0.424 0.448 6,364,426 0.4382 0.00%
1994-02-28 0 2.700 2.700 2.725 2.675 2.775 897,147 2,428,225 2.7066 0.440 0.440 0.444 0.436 0.452 5,506,100 0.4410 5.88%
1994-02-25 0 2.550 2.525 2.600 2.525 2.750 1,123,000 2,942,225 2.6200 0.415 0.411 0.424 0.411 0.448 6,892,237 0.4269 -8.93%
1994-02-24 0 2.800 2.700 2.825 2.800 2.875 1,081,061 3,072,415 2.8420 0.456 0.440 0.460 0.456 0.468 6,634,843 0.4631 -2.61%
1994-02-23 0 2.925 2.925 2.950 2.900 2.950 2,337,445 6,841,632 2.9270 0.468 0.468 0.472 0.464 0.472 14,595,195 0.4688 0.00%
1994-02-22 0 2.925 2.900 2.950 2.925 3.000 2,823,879 8,354,551 2.9585 0.468 0.464 0.472 0.468 0.480 17,632,528 0.4738 -4.88%
1994-02-21 0 3.075 3.050 3.075 3.025 3.100 8,424,734 25,696,632 3.0501 0.492 0.488 0.492 0.484 0.496 52,604,717 0.4885 0.82%
1994-02-18 0 3.050 3.050 3.100 2.925 3.100 3,509,104 10,486,576 2.9884 0.488 0.488 0.496 0.468 0.496 21,911,128 0.4786 2.52%
1994-02-17 0 2.975 2.975 3.000 2.925 3.025 4,539,027 13,485,695 2.9711 0.476 0.476 0.480 0.468 0.484 28,342,050 0.4758 0.00%
1994-02-16 0 2.975 2.950 2.975 2.925 3.025 5,284,516 15,721,845 2.9751 0.476 0.472 0.476 0.468 0.484 32,996,943 0.4765 1.71%
1994-02-15 0 2.925 2.925 2.950 2.875 2.950 3,568,648 10,342,174 2.8981 0.468 0.468 0.472 0.460 0.472 22,282,925 0.4641 1.74%
1994-02-14 0 2.875 2.875 2.900 2.850 2.925 2,235,935 6,498,221 2.9063 0.460 0.460 0.464 0.456 0.468 13,961,358 0.4654 -0.86%
1994-02-09 0 2.900 2.900 2.925 2.900 2.950 2,112,000 6,171,600 2.9222 0.464 0.464 0.468 0.464 0.472 13,187,498 0.4680 0.87%
1994-02-08 0 2.875 2.850 2.925 2.775 2.900 2,569,000 7,205,700 2.8049 0.460 0.456 0.468 0.444 0.464 16,041,043 0.4492 3.60%
1994-02-07 0 2.775 2.750 2.800 2.750 2.875 3,215,000 9,063,950 2.8193 0.444 0.440 0.448 0.440 0.460 20,074,719 0.4515 -1.77%
1994-02-04 0 2.825 2.800 2.850 2.800 2.875 1,603,846 4,544,404 2.8334 0.452 0.448 0.456 0.448 0.460 10,014,543 0.4538 -0.88%
1994-02-03 0 2.850 2.850 2.875 2.850 2.875 1,348,000 3,864,675 2.8670 0.456 0.456 0.460 0.456 0.460 8,417,020 0.4592 0.00%
1994-02-02 0 2.850 2.850 2.875 2.850 3.000 3,680,756 10,624,018 2.8864 0.456 0.456 0.460 0.456 0.480 22,982,936 0.4623 -1.72%
1994-02-01 0 2.900 2.900 2.950 2.800 2.950 4,685,331 13,308,944 2.8406 0.464 0.464 0.472 0.448 0.472 29,255,584 0.4549 4.50%
1994-01-31 0 2.775 2.750 2.775 2.750 2.775 842,000 2,331,300 2.7688 0.444 0.440 0.444 0.440 0.444 5,257,516 0.4434 0.91%
1994-01-28 0 2.750 2.750 2.800 2.750 2.800 1,028,950 2,841,570 2.7616 0.440 0.440 0.448 0.440 0.448 6,424,847 0.4423 -0.90%
1994-01-27 0 2.775 2.750 2.775 2.750 2.850 915,000 2,577,850 2.8173 0.444 0.440 0.444 0.440 0.456 5,713,334 0.4512 0.91%
1994-01-26 0 2.750 2.725 2.775 2.750 2.800 1,703,000 4,710,700 2.7661 0.440 0.436 0.444 0.440 0.448 10,633,669 0.4430 -2.65%
1994-01-25 0 2.825 2.825 2.850 2.800 2.900 4,403,000 12,638,100 2.8703 0.452 0.452 0.456 0.448 0.464 27,492,686 0.4597 -2.59%
1994-01-24 0 2.900 2.900 2.925 2.800 2.925 2,341,186 6,677,198 2.8521 0.464 0.464 0.468 0.448 0.468 14,618,554 0.4568 2.65%
1994-01-21 0 2.825 2.800 2.850 2.725 2.850 704,860 1,966,083 2.7893 0.452 0.448 0.456 0.436 0.456 4,401,203 0.4467 0.89%
1994-01-20 0 2.800 2.800 2.825 2.800 2.925 2,196,925 6,282,798 2.8598 0.448 0.448 0.452 0.448 0.468 13,717,776 0.4580 -0.88%
1994-01-19 0 2.825 2.800 2.825 2.775 2.850 2,441,423 6,842,946 2.8029 0.452 0.448 0.452 0.444 0.456 15,244,442 0.4489 1.80%
1994-01-18 0 2.775 2.750 2.800 2.750 2.900 1,857,654 5,288,215 2.8467 0.444 0.440 0.448 0.440 0.464 11,599,341 0.4559 -2.63%
1994-01-17 0 2.850 2.825 2.900 2.750 2.900 3,558,329 9,761,766 2.7434 0.456 0.452 0.464 0.440 0.464 22,218,492 0.4394 7.55%
1994-01-14 0 2.650 2.650 2.675 2.650 2.725 1,775,000 4,764,025 2.6840 0.424 0.424 0.428 0.424 0.436 11,083,243 0.4298 0.95%
1994-01-13 0 2.625 2.575 2.600 2.550 2.725 1,597,200 4,231,565 2.6494 0.420 0.412 0.416 0.408 0.436 9,973,045 0.4243 -3.67%
1994-01-12 0 2.725 2.700 2.725 2.700 2.775 1,051,722 2,868,191 2.7271 0.436 0.432 0.436 0.432 0.444 6,567,037 0.4368 -0.91%
1994-01-11 0 2.750 2.700 2.750 2.750 2.875 1,822,094 5,103,822 2.8011 0.440 0.432 0.440 0.440 0.460 11,377,301 0.4486 -2.65%
1994-01-10 0 2.825 2.800 2.825 2.800 2.850 2,856,694 8,058,889 2.8211 0.452 0.448 0.452 0.448 0.456 17,837,427 0.4518 1.80%
1994-01-07 0 2.775 2.775 2.800 2.725 2.825 2,166,000 5,981,375 2.7615 0.444 0.444 0.448 0.436 0.452 13,524,678 0.4423 -2.63%
1994-01-06 0 2.850 2.800 2.850 2.800 3.075 2,870,280 8,444,713 2.9421 0.456 0.448 0.456 0.448 0.492 17,922,259 0.4712 -5.79%
1994-01-05 0 3.025 3.025 3.050 2.875 3.050 6,775,642 20,064,745 2.9613 0.484 0.484 0.488 0.460 0.488 42,307,654 0.4743 3.42%
1994-01-04 0 2.925 2.925 2.975 2.900 3.250 14,635,908 45,220,031 3.0897 0.468 0.468 0.476 0.464 0.520 91,387,787 0.4948 -3.31%
1994-01-03 0 3.025 3.000 3.025 2.650 3.100 13,188,811 38,386,712 2.9106 0.484 0.480 0.484 0.424 0.496 82,351,997 0.4661

Copyright & disclaimer, Privacy policy

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

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

Back to top